[표] 코스피 지수선물·옵션 시세표(12일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│59500.00 │60100.00│300.00 │849333 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52500.00 │52200.00│-400.00 │14375 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│256500.00 │260000.0│5000.00 │10706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38300.00 │37750.00│-400.00 │28109 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21900.00 │22100.00│150.00 │40250 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│194500.00 │197000.0│3000.00 │39933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│35600.00 │35850.00│250.00 │3275│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36150.00 │36200.00│-50.00 │34695 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│80500.00 │82400.00│1600.00 │44029 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│225500.00 │226500.0│1000.00 │7824│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│617000.00 │623000.0│5000.00 │6283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│135500.00 │137500.0│2000.00 │14350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│100500.00 │102000.0│1000.00 │85062 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│39450.00 │40850.00│1950.00 │14405 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│34500.00 │35100.00│550.00 │18997 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│83500.00 │84200.00│900.00 │3118│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│43300.00 │43350.00│750.00 │1822│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81600.00 │81600.00│100.00 │1575│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│93600.00 │93600.00│-400.00 │6833│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│40150.00 │39650.00│-500.00 │47082 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│199000.00 │200000.0│1000.00 │12451 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│81000.00 │80900.00│300.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16700.00 │16500.00│-200.00 │30099 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│52600.00 │51900.00│100.00 │30371 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│656000.00 │666000.0│11000.00│7338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6760.00 │6780.00 │20.00 │19359 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5850.00 │5900.00 │60.00 │3901│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92500.00 │93500.00│400.00 │84595 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│32100.00 │33200.00│1150.00 │42195 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│107500.00 │105500.0│-1500.00│1699│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39600.00 │38700.00│-600.00 │3534│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│267500.00 │265500.0│-2500.00│11133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26100.00 │26200.00│150.00 │28913 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12500.00 │12500.00│0.00│17719 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│88200.00 │90000.00│2700.00 │13440 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│581000.00 │588000.0│4000.00 │1828│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9730.00 │9760.00 │90.00 │14822 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23550.00 │23500.00│-50.00 │1274│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│22600.00 │24150.00│1550.00 │108557 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│20350.00 │21200.00│800.00 │304967 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│102500.00 │102000.0│-500.00 │437 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│187500.00 │188000.0│2000.00 │1120│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62900.00 │62500.00│0.00│4770│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6030.00 │6020.00 │30.00 │20124 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31950.00 │32200.00│300.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│70300.00 │70300.00│-400.00 │27947 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│404500.00 │385500.0│-19500.0│10173 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│31900.00 │32500.00│800.00 │2660│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│62900.00 │63000.00│200.00 │4706│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│55500.00 │55700.00│200.00 │24376 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│46700.00 │48150.00│1550.00 │61679 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69900.00 │71400.00│1500.00 │5943│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72800.00 │72300.00│-600.00 │13874 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26000.00 │26000.00│50.00 │8977│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6880.00 │6910.00 │40.00 │10448 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7720.00 │7710.00 │20.00 │3190│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15400.00 │15400.00│100.00 │2000│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│37350.00 │35400.00│1350.00 │7002│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│345000.00 │350500.0│9500.00 │9189│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10100.00 │10250.00│200.00 │2039│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│128000.00 │125500.0│-3500.00│9408│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│229500.00 │230000.0│500.00 │2509│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4440.00 │4420.00 │-20.00 │14960 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│136500.00 │135000.0│0.00│577 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6670.00 │6670.00 │70.00 │10018 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│134500.00 │134500.0│0.00│1104│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│127000.00 │126500.0│-1000.00│2077│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22650.00 │22750.00│250.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│124500.00 │124000.0│0.00│11230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31300.00 │31000.00│-200.00 │5647│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2330.00 │2380.00 │40.00 │9430│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│46750.00 │46250.00│-400.00 │82599 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│183500.00 │190000.0│6500.00 │4294│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│109000.00 │108000.0│-500.00 │4274│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33900.00 │34150.00│750.00 │10485 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│83100.00 │82600.00│-700.00 │42515 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15050.00 │15150.00│0.00│5533│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11300.00 │11400.00│100.00 │1354│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20750.00 │20350.00│-500.00 │1151│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│39400.00 │36450.00│-3150.00│65460 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6140.00 │6210.00 │100.00 │3421│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│211500.00 │208500.0│-3000.00│10553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│61100.00 │61900.00│2400.00 │10390 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│737000.00 │730000.0│-7000.00│701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│36050.00 │36000.00│0.00│1270│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│202000.00 │200000.0│-2000.00│1136│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41650.00 │41700.00│50.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│65100.00 │65000.00│200.00 │1394│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│320500.00 │318000.0│1000.00 │536 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│11050.00 │10800.00│-300.00 │2617│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4280.00 │4250.00 │-40.00 │3180│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│63100.00 │63400.00│600.00 │1617│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│419500.00 │418000.0│-7000.00│607 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│55000.00 │55700.00│1000.00 │369 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│307000.00 │308000.0│1000.00 │193 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25850.00 │25950.00│100.00 │1160│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│63900.00 │63600.00│400.00 │371 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│59500.00 │58900.00│300.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41800.00 │41850.00│100.00 │8356│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│67100.00 │65200.00│-3000.00│2197│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21450.00 │21550.00│50.00 │2509│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│297500.00 │294500.0│-3000.00│110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│89900.00 │88500.00│-1300.00│4296│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│56900.00 │56400.00│-400.00 │4236│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│225000.00 │224000.0│-1000.00│758 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37700.00 │38600.00│1000.00 │2965│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│41950.00 │41600.00│-350.00 │2753│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4910.00 │4920.00 │10.00 │20446 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│132000.00 │131000.0│0.00│291 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│68100.00 │67700.00│400.00 │3352│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│46750.00 │48500.00│1750.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18950.00 │19050.00│100.00 │395 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│51100.00 │51400.00│200.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│109300.00 │114400.0│4100.00 │854 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│87600.00 │83300.00│-4300.00│1603│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│101800.00 │103000.0│2200.00 │398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│42150.00 │42900.00│700.00 │922 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33250.00 │32950.00│400.00 │6977│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│29950.00 │30050.00│300.00 │1130│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17300.00 │17700.00│500.00 │7242│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28900.00 │29300.00│350.00 │1727│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22900.00 │22950.00│50.00 │1324│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│92200.00 │90800.00│-1600.00│81 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8720.00 │8850.00 │130.00 │2568│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│75000.00 │75000.00│-100.00 │2734│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│69900.00 │68700.00│-3800.00│30968 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│78700.00 │77400.00│-1300.00│15180 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│158000.00 │160000.0│500.00 │21403 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3610.00 │3620.00 │10.00 │763 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│38450.00 │38200.00│100.00 │730 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12400.00 │12400.00│50.00 │16364 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│13300.00 │13200.00│100.00 │1222│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│75300.00 │77300.00│1900.00 │19060 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│17050.00 │16950.00│-200.00 │545 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59500.00 │59200.00│0.00│3939│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6990.00 │7050.00 │200.00 │1407│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5900.00 │5790.00 │-100.00 │34746 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│132500.00 │138000.0│5000.00 │3853│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43500.00 │44950.00│2100.00 │51120 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16150.00 │16350.00│100.00 │13337 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23600.00 │23600.00│-50.00 │1732│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33800.00 │34200.00│300.00 │6747│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20200.00 │20500.00│300.00 │1332│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28300.00 │27900.00│-500.00 │3604│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│43850.00 │45550.00│2050.00 │4399│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│903000.00 │908000.0│9000.00 │444 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│21750.00 │22350.00│950.00 │11812 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15550.00 │15200.00│-400.00 │3896│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│11250.00 │11250.00│150.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│59200.00 │58500.00│-1000.00│5055│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│120400.00 │118500.0│-2900.00│10326 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│81500.00 │80500.00│-1200.00│402 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│254900.00 │257600.0│1600.00 │385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│27300.00 │27150.00│-200.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5330.00 │5450.00 │180.00 │5855│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│13350.00 │13350.00│100.00 │674 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│38900.00 │38950.00│0.00│824 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│469500.00 │461500.0│-11500.0│6981│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│33000.00 │32900.00│-300.00 │4007│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│73000.00 │72300.00│-2300.00│3283│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│264500.00 │268000.0│6500.00 │3450│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│131000.00 │129500.0│2500.00 │2757│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│27100.00 │24350.00│-950.00 │4515│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│93500.00 │93100.00│-200.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│181500.00 │182500.0│2000.00 │1487│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│141000.00 │138500.0│-2000.00│1871│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│43600.00 │43250.00│-450.00 │256 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│79600.00 │79100.00│400.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│151500.00 │149000.0│-2500.00│162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│58500.00 │59900.00│1400.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│106500.00 │104500.0│-1000.00│139 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29500.00 │28950.00│200.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│58100.00 │56800.00│-3200.00│1807│
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│237000.00 │236800.0│-1800.00│525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│70400.00 │69200.00│-1400.00│741 │
└─────────────┴─────┴────┴────┴────┘
※ 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 202209 ( 10)│59500.00 │60100.00│300.00 │849333 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52500.00 │52200.00│-400.00 │14375 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│256500.00 │260000.0│5000.00 │10706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38300.00 │37750.00│-400.00 │28109 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21900.00 │22100.00│150.00 │40250 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│194500.00 │197000.0│3000.00 │39933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│35600.00 │35850.00│250.00 │3275│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36150.00 │36200.00│-50.00 │34695 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│80500.00 │82400.00│1600.00 │44029 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│225500.00 │226500.0│1000.00 │7824│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│617000.00 │623000.0│5000.00 │6283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│135500.00 │137500.0│2000.00 │14350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│100500.00 │102000.0│1000.00 │85062 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│39450.00 │40850.00│1950.00 │14405 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│34500.00 │35100.00│550.00 │18997 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│83500.00 │84200.00│900.00 │3118│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│43300.00 │43350.00│750.00 │1822│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81600.00 │81600.00│100.00 │1575│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│93600.00 │93600.00│-400.00 │6833│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│40150.00 │39650.00│-500.00 │47082 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│199000.00 │200000.0│1000.00 │12451 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│81000.00 │80900.00│300.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16700.00 │16500.00│-200.00 │30099 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│52600.00 │51900.00│100.00 │30371 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│656000.00 │666000.0│11000.00│7338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6760.00 │6780.00 │20.00 │19359 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5850.00 │5900.00 │60.00 │3901│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92500.00 │93500.00│400.00 │84595 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│32100.00 │33200.00│1150.00 │42195 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│107500.00 │105500.0│-1500.00│1699│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39600.00 │38700.00│-600.00 │3534│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│267500.00 │265500.0│-2500.00│11133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26100.00 │26200.00│150.00 │28913 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12500.00 │12500.00│0.00│17719 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│88200.00 │90000.00│2700.00 │13440 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│581000.00 │588000.0│4000.00 │1828│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9730.00 │9760.00 │90.00 │14822 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23550.00 │23500.00│-50.00 │1274│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│22600.00 │24150.00│1550.00 │108557 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│20350.00 │21200.00│800.00 │304967 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│102500.00 │102000.0│-500.00 │437 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│187500.00 │188000.0│2000.00 │1120│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62900.00 │62500.00│0.00│4770│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6030.00 │6020.00 │30.00 │20124 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31950.00 │32200.00│300.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│70300.00 │70300.00│-400.00 │27947 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│404500.00 │385500.0│-19500.0│10173 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│31900.00 │32500.00│800.00 │2660│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│62900.00 │63000.00│200.00 │4706│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│55500.00 │55700.00│200.00 │24376 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│46700.00 │48150.00│1550.00 │61679 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69900.00 │71400.00│1500.00 │5943│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72800.00 │72300.00│-600.00 │13874 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26000.00 │26000.00│50.00 │8977│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6880.00 │6910.00 │40.00 │10448 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7720.00 │7710.00 │20.00 │3190│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15400.00 │15400.00│100.00 │2000│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│37350.00 │35400.00│1350.00 │7002│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│345000.00 │350500.0│9500.00 │9189│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10100.00 │10250.00│200.00 │2039│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│128000.00 │125500.0│-3500.00│9408│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│229500.00 │230000.0│500.00 │2509│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4440.00 │4420.00 │-20.00 │14960 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│136500.00 │135000.0│0.00│577 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6670.00 │6670.00 │70.00 │10018 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│134500.00 │134500.0│0.00│1104│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│127000.00 │126500.0│-1000.00│2077│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22650.00 │22750.00│250.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│124500.00 │124000.0│0.00│11230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31300.00 │31000.00│-200.00 │5647│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2330.00 │2380.00 │40.00 │9430│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│46750.00 │46250.00│-400.00 │82599 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│183500.00 │190000.0│6500.00 │4294│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│109000.00 │108000.0│-500.00 │4274│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33900.00 │34150.00│750.00 │10485 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│83100.00 │82600.00│-700.00 │42515 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15050.00 │15150.00│0.00│5533│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11300.00 │11400.00│100.00 │1354│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20750.00 │20350.00│-500.00 │1151│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│39400.00 │36450.00│-3150.00│65460 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6140.00 │6210.00 │100.00 │3421│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│211500.00 │208500.0│-3000.00│10553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│61100.00 │61900.00│2400.00 │10390 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│737000.00 │730000.0│-7000.00│701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│36050.00 │36000.00│0.00│1270│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│202000.00 │200000.0│-2000.00│1136│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41650.00 │41700.00│50.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│65100.00 │65000.00│200.00 │1394│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│320500.00 │318000.0│1000.00 │536 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│11050.00 │10800.00│-300.00 │2617│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4280.00 │4250.00 │-40.00 │3180│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│63100.00 │63400.00│600.00 │1617│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│419500.00 │418000.0│-7000.00│607 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│55000.00 │55700.00│1000.00 │369 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│307000.00 │308000.0│1000.00 │193 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25850.00 │25950.00│100.00 │1160│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│63900.00 │63600.00│400.00 │371 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│59500.00 │58900.00│300.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41800.00 │41850.00│100.00 │8356│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│67100.00 │65200.00│-3000.00│2197│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21450.00 │21550.00│50.00 │2509│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│297500.00 │294500.0│-3000.00│110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│89900.00 │88500.00│-1300.00│4296│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│56900.00 │56400.00│-400.00 │4236│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│225000.00 │224000.0│-1000.00│758 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37700.00 │38600.00│1000.00 │2965│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│41950.00 │41600.00│-350.00 │2753│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4910.00 │4920.00 │10.00 │20446 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│132000.00 │131000.0│0.00│291 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│68100.00 │67700.00│400.00 │3352│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│46750.00 │48500.00│1750.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18950.00 │19050.00│100.00 │395 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│51100.00 │51400.00│200.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│109300.00 │114400.0│4100.00 │854 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│87600.00 │83300.00│-4300.00│1603│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│101800.00 │103000.0│2200.00 │398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│42150.00 │42900.00│700.00 │922 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33250.00 │32950.00│400.00 │6977│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│29950.00 │30050.00│300.00 │1130│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17300.00 │17700.00│500.00 │7242│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28900.00 │29300.00│350.00 │1727│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22900.00 │22950.00│50.00 │1324│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│92200.00 │90800.00│-1600.00│81 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8720.00 │8850.00 │130.00 │2568│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│75000.00 │75000.00│-100.00 │2734│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│69900.00 │68700.00│-3800.00│30968 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│78700.00 │77400.00│-1300.00│15180 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│158000.00 │160000.0│500.00 │21403 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3610.00 │3620.00 │10.00 │763 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│38450.00 │38200.00│100.00 │730 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12400.00 │12400.00│50.00 │16364 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│13300.00 │13200.00│100.00 │1222│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│75300.00 │77300.00│1900.00 │19060 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│17050.00 │16950.00│-200.00 │545 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59500.00 │59200.00│0.00│3939│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6990.00 │7050.00 │200.00 │1407│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5900.00 │5790.00 │-100.00 │34746 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│132500.00 │138000.0│5000.00 │3853│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43500.00 │44950.00│2100.00 │51120 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16150.00 │16350.00│100.00 │13337 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23600.00 │23600.00│-50.00 │1732│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33800.00 │34200.00│300.00 │6747│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20200.00 │20500.00│300.00 │1332│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28300.00 │27900.00│-500.00 │3604│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│43850.00 │45550.00│2050.00 │4399│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│903000.00 │908000.0│9000.00 │444 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│21750.00 │22350.00│950.00 │11812 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15550.00 │15200.00│-400.00 │3896│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│11250.00 │11250.00│150.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│59200.00 │58500.00│-1000.00│5055│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│120400.00 │118500.0│-2900.00│10326 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│81500.00 │80500.00│-1200.00│402 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│254900.00 │257600.0│1600.00 │385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│27300.00 │27150.00│-200.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5330.00 │5450.00 │180.00 │5855│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│13350.00 │13350.00│100.00 │674 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│38900.00 │38950.00│0.00│824 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│469500.00 │461500.0│-11500.0│6981│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│33000.00 │32900.00│-300.00 │4007│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│73000.00 │72300.00│-2300.00│3283│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│264500.00 │268000.0│6500.00 │3450│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│131000.00 │129500.0│2500.00 │2757│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│27100.00 │24350.00│-950.00 │4515│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│93500.00 │93100.00│-200.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│181500.00 │182500.0│2000.00 │1487│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│141000.00 │138500.0│-2000.00│1871│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│43600.00 │43250.00│-450.00 │256 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│79600.00 │79100.00│400.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│151500.00 │149000.0│-2500.00│162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│58500.00 │59900.00│1400.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│106500.00 │104500.0│-1000.00│139 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29500.00 │28950.00│200.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│58100.00 │56800.00│-3200.00│1807│
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│237000.00 │236800.0│-1800.00│525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│70400.00 │69200.00│-1400.00│741 │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
