[표] 코스피 지수선물·옵션 시세표(9일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│60500.00 │60000.00│-900.00 │879343 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│52900.00 │52900.00│0.00│4309│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│245000.00 │245500.0│5500.00 │14294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37850.00 │38250.00│400.00 │18897 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21750.00 │21850.00│150.00 │21288 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│195000.00 │194000.0│-2000.00│63931 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│35300.00 │35400.00│250.00 │1063│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│36100.00 │36150.00│250.00 │24239 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81700.00 │81500.00│300.00 │24771 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│226500.00 │223000.0│-2000.00│3103│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│607000.00 │616000.0│17000.00│10591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│136500.00 │136500.0│500.00 │31354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│93900.00 │94700.00│700.00 │17484 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36750.00 │37000.00│500.00 │1077│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33650.00 │33600.00│250.00 │18408 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80700.00 │80700.00│0.00│1038│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40950.00 │41300.00│550.00 │1674│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81300.00 │81200.00│-100.00 │1637│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│89200.00 │91000.00│1700.00 │5816│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│39600.00 │39500.00│500.00 │29305 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│196000.00 │195000.0│-500.00 │15416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│79100.00 │80300.00│1400.00 │522 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15400.00 │15950.00│450.00 │26105 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│50500.00 │50900.00│500.00 │17435 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│665000.00 │671000.0│22000.00│15079 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6610.00 │6610.00 │-20.00 │6141│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5580.00 │5810.00 │250.00 │6760│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│96000.00 │95000.00│-1300.00│164073 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30850.00 │31000.00│50.00 │9749│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│107500.00 │107500.0│1000.00 │921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│39250.00 │39050.00│500.00 │7777│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│260000.00 │265500.0│6000.00 │20079 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25850.00 │25900.00│200.00 │18234 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12650.00 │12600.00│-100.00 │17453 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│87200.00 │88200.00│1800.00 │3545│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│551000.00 │560000.0│8000.00 │3484│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9530.00 │9570.00 │0.00│463 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│23500.00 │23750.00│650.00 │1361│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│21100.00 │21450.00│450.00 │8107│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│19300.00 │19750.00│500.00 │95660 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│101500.00 │101000.0│0.00│1390│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│176000.00 │178500.0│3000.00 │2145│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│61900.00 │62500.00│1200.00 │2225│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5850.00 │5840.00 │0.00│2921│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31800.00 │31650.00│50.00 │34 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│69000.00 │70400.00│600.00 │75153 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│387500.00 │411000.0│23000.00│12042 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31150.00 │31450.00│150.00 │1053│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│62000.00 │61500.00│-500.00 │3585│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│60700.00 │56200.00│-4500.00│81357 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42650.00 │42900.00│250.00 │9629│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│70200.00 │70800.00│500.00 │3569│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│73000.00 │72800.00│-200.00 │3363│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25550.00 │25600.00│-50.00 │3681│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6810.00 │6840.00 │40.00 │3743│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7560.00 │7560.00 │0.00│1355│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14750.00 │14850.00│100.00 │3733│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│32850.00 │33100.00│250.00 │1706│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│348500.00 │342500.0│-6500.00│7918│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│10000.00 │10000.00│-50.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│120500.00 │118000.0│-2000.00│10701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│218500.00 │221000.0│2000.00 │2696│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4200.00 │4350.00 │10.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│130500.00 │132500.0│2500.00 │380 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6530.00 │6520.00 │-130.00 │250 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│131000.00 │131500.0│1500.00 │612 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│125500.00 │124500.0│-1000.00│5405│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22350.00 │22350.00│0.00│577 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│122500.00 │122000.0│0.00│5822│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│30000.00 │30400.00│400.00 │8399│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2310.00 │2340.00 │50.00 │1686│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│45200.00 │44300.00│-600.00 │83217 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│179500.00 │178000.0│-1500.00│505 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│105000.00 │106500.0│1000.00 │6842│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│33600.00 │33800.00│-300.00 │8609│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│82100.00 │83200.00│1000.00 │46765 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14650.00 │14750.00│100.00 │6825│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11100.00 │11150.00│-50.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│20200.00 │20350.00│500.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│40600.00 │40900.00│400.00 │8886│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5940.00 │6090.00 │110.00 │3326│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│205000.00 │211500.0│8000.00 │27755 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│57200.00 │59500.00│2700.00 │7298│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│745000.00 │740000.0│-15000.0│741 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│35700.00 │35800.00│250.00 │1474│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│203000.00 │205000.0│-500.00 │1347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│42450.00 │42500.00│400.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│63500.00 │64300.00│1000.00 │1097│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│322500.00 │325000.0│4000.00 │180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10800.00 │11250.00│550.00 │10826 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4290.00 │4320.00 │70.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│63000.00 │63300.00│-1200.00│1701│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│403000.00 │429000.0│34000.00│4547│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│55700.00 │55600.00│0.00│367 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│300500.00 │302000.0│1500.00 │478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│25100.00 │25600.00│550.00 │929 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62300.00 │62100.00│-200.00 │48 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│58500.00 │58900.00│500.00 │535 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│39650.00 │39900.00│450.00 │2000│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│67200.00 │66200.00│-1500.00│1025│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│21500.00 │21400.00│-150.00 │1898│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│295000.00 │298500.0│3500.00 │231 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│95300.00 │93400.00│-900.00 │5016│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│55900.00 │56100.00│300.00 │6757│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│226500.00 │220000.0│-6000.00│859 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│38250.00 │37600.00│-500.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│42200.00 │42400.00│100.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4820.00 │4930.00 │100.00 │1555│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│126500.00 │125500.0│-1500.00│700 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│68400.00 │67400.00│-900.00 │554 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│44700.00 │44450.00│-1800.00│301 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18900.00 │18900.00│-200.00 │34 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50600.00 │50900.00│300.00 │814 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│110300.00 │110900.0│300.00 │14 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│84900.00 │84400.00│900.00 │651 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│98100.00 │99300.00│1200.00 │235 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42150.00 │42650.00│250.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31750.00 │31950.00│200.00 │688 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│29100.00 │29550.00│450.00 │319 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│17500.00 │17850.00│150.00 │1320│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30500.00 │29600.00│-900.00 │4198│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23950.00 │24150.00│-200.00 │169 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│92600.00 │94000.00│700.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8600.00 │8600.00 │-70.00 │1149│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│74200.00 │75800.00│1500.00 │6893│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71100.00 │73400.00│2200.00 │6739│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│77000.00 │78600.00│1500.00 │27879 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│145000.00 │151500.0│7500.00 │48031 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3660.00 │3620.00 │10.00 │1222│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│38000.00 │38700.00│700.00 │77 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│12200.00 │12250.00│100.00 │4331│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12700.00 │12650.00│0.00│635 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│76100.00 │75000.00│-900.00 │14493 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16600.00 │16750.00│100.00 │1297│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│58000.00 │59200.00│1600.00 │10168 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6850.00 │6830.00 │-20.00 │465 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5500.00 │5620.00 │140.00 │10485 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│138000.00 │131500.0│-7500.00│6415│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│43200.00 │43100.00│-700.00 │6181│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│15700.00 │15600.00│0.00│29258 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23350.00 │23700.00│100.00 │2231│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│35150.00 │33800.00│-1400.00│12031 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│19700.00 │19750.00│-250.00 │604 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│28750.00 │28600.00│-300.00 │3318│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│42250.00 │42750.00│250.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│899000.00 │899000.0│1000.00 │197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│20050.00 │20450.00│400.00 │3774│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│15250.00 │15300.00│-100.00 │4650│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11350.00 │11350.00│-50.00 │288 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│57800.00 │58700.00│1100.00 │10717 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│122100.00 │123100.0│1300.00 │2922│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│76600.00 │80300.00│3700.00 │186 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│249000.00 │249500.0│1000.00 │31 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│27000.00 │26500.00│-550.00 │93 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5350.00 │5370.00 │-70.00 │871 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13850.00 │15250.00│1450.00 │11114 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│36700.00 │37100.00│250.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│448500.00 │458000.0│10500.00│9062│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│32050.00 │33300.00│1200.00 │5983│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│70800.00 │74200.00│3300.00 │1808│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│260000.00 │262500.0│2500.00 │297 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│128500.00 │123000.0│-8000.00│4689│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25150.00 │25250.00│150.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│88800.00 │88400.00│800.00 │486 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│180000.00 │183500.0│7000.00 │264 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│134500.00 │134000.0│1000.00 │222 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42800.00 │42650.00│-250.00 │136 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│79600.00 │81600.00│2000.00 │186 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│151000.00 │155000.0│3000.00 │57 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│56700.00 │57000.00│500.00 │70 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│104500.00 │105000.0│4000.00 │25 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│29500.00 │29450.00│250.00 │88 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│62100.00 │61000.00│-300.00 │237 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│245900.00 │244600.0│-100.00 │63 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│72300.00 │72300.00│300.00 │3817│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│74600.00 │76300.00│1500.00 │184 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│131000.00 │130700.0│-1600.00│52 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│60500.00 │60000.00│-900.00 │879343 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│52900.00 │52900.00│0.00│4309│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│245000.00 │245500.0│5500.00 │14294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37850.00 │38250.00│400.00 │18897 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21750.00 │21850.00│150.00 │21288 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│195000.00 │194000.0│-2000.00│63931 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│35300.00 │35400.00│250.00 │1063│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│36100.00 │36150.00│250.00 │24239 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81700.00 │81500.00│300.00 │24771 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│226500.00 │223000.0│-2000.00│3103│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│607000.00 │616000.0│17000.00│10591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│136500.00 │136500.0│500.00 │31354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│93900.00 │94700.00│700.00 │17484 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36750.00 │37000.00│500.00 │1077│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33650.00 │33600.00│250.00 │18408 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80700.00 │80700.00│0.00│1038│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40950.00 │41300.00│550.00 │1674│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81300.00 │81200.00│-100.00 │1637│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│89200.00 │91000.00│1700.00 │5816│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│39600.00 │39500.00│500.00 │29305 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│196000.00 │195000.0│-500.00 │15416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│79100.00 │80300.00│1400.00 │522 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15400.00 │15950.00│450.00 │26105 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│50500.00 │50900.00│500.00 │17435 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│665000.00 │671000.0│22000.00│15079 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6610.00 │6610.00 │-20.00 │6141│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5580.00 │5810.00 │250.00 │6760│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│96000.00 │95000.00│-1300.00│164073 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30850.00 │31000.00│50.00 │9749│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│107500.00 │107500.0│1000.00 │921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│39250.00 │39050.00│500.00 │7777│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│260000.00 │265500.0│6000.00 │20079 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25850.00 │25900.00│200.00 │18234 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12650.00 │12600.00│-100.00 │17453 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│87200.00 │88200.00│1800.00 │3545│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│551000.00 │560000.0│8000.00 │3484│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9530.00 │9570.00 │0.00│463 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│23500.00 │23750.00│650.00 │1361│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│21100.00 │21450.00│450.00 │8107│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│19300.00 │19750.00│500.00 │95660 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│101500.00 │101000.0│0.00│1390│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│176000.00 │178500.0│3000.00 │2145│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│61900.00 │62500.00│1200.00 │2225│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5850.00 │5840.00 │0.00│2921│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31800.00 │31650.00│50.00 │34 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│69000.00 │70400.00│600.00 │75153 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│387500.00 │411000.0│23000.00│12042 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31150.00 │31450.00│150.00 │1053│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│62000.00 │61500.00│-500.00 │3585│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│60700.00 │56200.00│-4500.00│81357 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42650.00 │42900.00│250.00 │9629│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│70200.00 │70800.00│500.00 │3569│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│73000.00 │72800.00│-200.00 │3363│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25550.00 │25600.00│-50.00 │3681│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6810.00 │6840.00 │40.00 │3743│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7560.00 │7560.00 │0.00│1355│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14750.00 │14850.00│100.00 │3733│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│32850.00 │33100.00│250.00 │1706│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│348500.00 │342500.0│-6500.00│7918│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│10000.00 │10000.00│-50.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│120500.00 │118000.0│-2000.00│10701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│218500.00 │221000.0│2000.00 │2696│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4200.00 │4350.00 │10.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│130500.00 │132500.0│2500.00 │380 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6530.00 │6520.00 │-130.00 │250 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│131000.00 │131500.0│1500.00 │612 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│125500.00 │124500.0│-1000.00│5405│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22350.00 │22350.00│0.00│577 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│122500.00 │122000.0│0.00│5822│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│30000.00 │30400.00│400.00 │8399│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2310.00 │2340.00 │50.00 │1686│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│45200.00 │44300.00│-600.00 │83217 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│179500.00 │178000.0│-1500.00│505 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│105000.00 │106500.0│1000.00 │6842│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│33600.00 │33800.00│-300.00 │8609│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│82100.00 │83200.00│1000.00 │46765 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14650.00 │14750.00│100.00 │6825│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11100.00 │11150.00│-50.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│20200.00 │20350.00│500.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│40600.00 │40900.00│400.00 │8886│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5940.00 │6090.00 │110.00 │3326│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│205000.00 │211500.0│8000.00 │27755 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│57200.00 │59500.00│2700.00 │7298│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│745000.00 │740000.0│-15000.0│741 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│35700.00 │35800.00│250.00 │1474│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│203000.00 │205000.0│-500.00 │1347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│42450.00 │42500.00│400.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│63500.00 │64300.00│1000.00 │1097│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│322500.00 │325000.0│4000.00 │180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10800.00 │11250.00│550.00 │10826 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4290.00 │4320.00 │70.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│63000.00 │63300.00│-1200.00│1701│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│403000.00 │429000.0│34000.00│4547│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│55700.00 │55600.00│0.00│367 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│300500.00 │302000.0│1500.00 │478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│25100.00 │25600.00│550.00 │929 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62300.00 │62100.00│-200.00 │48 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│58500.00 │58900.00│500.00 │535 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│39650.00 │39900.00│450.00 │2000│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│67200.00 │66200.00│-1500.00│1025│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│21500.00 │21400.00│-150.00 │1898│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│295000.00 │298500.0│3500.00 │231 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│95300.00 │93400.00│-900.00 │5016│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│55900.00 │56100.00│300.00 │6757│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│226500.00 │220000.0│-6000.00│859 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│38250.00 │37600.00│-500.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│42200.00 │42400.00│100.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4820.00 │4930.00 │100.00 │1555│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│126500.00 │125500.0│-1500.00│700 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│68400.00 │67400.00│-900.00 │554 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│44700.00 │44450.00│-1800.00│301 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18900.00 │18900.00│-200.00 │34 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50600.00 │50900.00│300.00 │814 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│110300.00 │110900.0│300.00 │14 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│84900.00 │84400.00│900.00 │651 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│98100.00 │99300.00│1200.00 │235 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42150.00 │42650.00│250.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31750.00 │31950.00│200.00 │688 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│29100.00 │29550.00│450.00 │319 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│17500.00 │17850.00│150.00 │1320│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30500.00 │29600.00│-900.00 │4198│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23950.00 │24150.00│-200.00 │169 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│92600.00 │94000.00│700.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8600.00 │8600.00 │-70.00 │1149│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│74200.00 │75800.00│1500.00 │6893│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71100.00 │73400.00│2200.00 │6739│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│77000.00 │78600.00│1500.00 │27879 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│145000.00 │151500.0│7500.00 │48031 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3660.00 │3620.00 │10.00 │1222│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│38000.00 │38700.00│700.00 │77 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│12200.00 │12250.00│100.00 │4331│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12700.00 │12650.00│0.00│635 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│76100.00 │75000.00│-900.00 │14493 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16600.00 │16750.00│100.00 │1297│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│58000.00 │59200.00│1600.00 │10168 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6850.00 │6830.00 │-20.00 │465 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5500.00 │5620.00 │140.00 │10485 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│138000.00 │131500.0│-7500.00│6415│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│43200.00 │43100.00│-700.00 │6181│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│15700.00 │15600.00│0.00│29258 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23350.00 │23700.00│100.00 │2231│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│35150.00 │33800.00│-1400.00│12031 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│19700.00 │19750.00│-250.00 │604 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│28750.00 │28600.00│-300.00 │3318│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│42250.00 │42750.00│250.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│899000.00 │899000.0│1000.00 │197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│20050.00 │20450.00│400.00 │3774│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│15250.00 │15300.00│-100.00 │4650│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11350.00 │11350.00│-50.00 │288 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│57800.00 │58700.00│1100.00 │10717 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│122100.00 │123100.0│1300.00 │2922│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│76600.00 │80300.00│3700.00 │186 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│249000.00 │249500.0│1000.00 │31 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│27000.00 │26500.00│-550.00 │93 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5350.00 │5370.00 │-70.00 │871 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13850.00 │15250.00│1450.00 │11114 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│36700.00 │37100.00│250.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│448500.00 │458000.0│10500.00│9062│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│32050.00 │33300.00│1200.00 │5983│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│70800.00 │74200.00│3300.00 │1808│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│260000.00 │262500.0│2500.00 │297 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│128500.00 │123000.0│-8000.00│4689│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25150.00 │25250.00│150.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│88800.00 │88400.00│800.00 │486 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│180000.00 │183500.0│7000.00 │264 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│134500.00 │134000.0│1000.00 │222 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42800.00 │42650.00│-250.00 │136 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│79600.00 │81600.00│2000.00 │186 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│151000.00 │155000.0│3000.00 │57 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│56700.00 │57000.00│500.00 │70 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│104500.00 │105000.0│4000.00 │25 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│29500.00 │29450.00│250.00 │88 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│62100.00 │61000.00│-300.00 │237 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│245900.00 │244600.0│-100.00 │63 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│72300.00 │72300.00│300.00 │3817│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│74600.00 │76300.00│1500.00 │184 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│131000.00 │130700.0│-1600.00│52 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
