[표] 코스피 지수선물·옵션 시세표(17일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│61100.00 │60600.00│-300.00 │838288 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52000.00 │51600.00│-400.00 │3428│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│259500.00 │258500.0│0.00│11478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37800.00 │38400.00│650.00 │23625 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21750.00 │21700.00│0.00│25213 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│195000.00 │189500.0│-8500.00│94634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│35700.00 │35950.00│500.00 │1529│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35900.00 │36100.00│350.00 │41668 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│81200.00 │78800.00│-3100.00│64264 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│218500.00 │217000.0│-1500.00│8283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│626000.00 │628000.0│-3000.00│5589│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│137500.00 │137500.0│-500.00 │20735 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│103000.00 │102500.0│0.00│87319 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│40550.00 │41250.00│1450.00 │10278 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│34100.00 │33850.00│-150.00 │13316 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│84900.00 │84600.00│500.00 │1509│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│43800.00 │43600.00│-100.00 │1685│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81700.00 │81600.00│0.00│2278│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│92900.00 │92300.00│-600.00 │5470│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39400.00 │39350.00│50.00 │29241 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│206000.00 │210000.0│6000.00 │32886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│81500.00 │80500.00│-200.00 │703 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16550.00 │16450.00│-150.00 │17356 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│52000.00 │51900.00│300.00 │21210 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│664000.00 │660000.0│-2000.00│8356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6730.00 │6780.00 │60.00 │12704 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5870.00 │5760.00 │-110.00 │3741│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│96600.00 │97200.00│500.00 │114616 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│32250.00 │31800.00│-350.00 │26616 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│106000.00 │106000.0│1000.00 │505 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39450.00 │39250.00│150.00 │2483│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│260000.00 │258500.0│-2000.00│14593 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26950.00 │27000.00│250.00 │36618 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12450.00 │12450.00│-50.00 │8484│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│89800.00 │91200.00│1700.00 │6891│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│598000.00 │596000.0│1000.00 │2809│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9810.00 │9840.00 │70.00 │1724│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23900.00 │23200.00│-350.00 │1641│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│24500.00 │24400.00│100.00 │16375 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21300.00 │21250.00│-100.00 │136755 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│101500.00 │100500.0│500.00 │59 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│187000.00 │185000.0│-1500.00│1234│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62900.00 │62800.00│800.00 │2297│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6030.00 │5990.00 │-20.00 │12890 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│32150.00 │31850.00│-150.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│71200.00 │69300.00│-1500.00│35850 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│380500.00 │383000.0│4500.00 │5190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│31050.00 │30550.00│-650.00 │4954│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│62500.00 │62100.00│-100.00 │6165│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│56000.00 │54500.00│-1400.00│34480 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47050.00 │46750.00│-250.00 │30127 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│70900.00 │69900.00│-1100.00│6245│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72900.00 │72600.00│-300.00 │5346│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26050.00 │25950.00│-50.00 │3212│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6960.00 │6890.00 │-10.00 │9447│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7720.00 │7660.00 │-30.00 │1257│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15350.00 │15250.00│-100.00 │1647│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│35500.00 │35550.00│250.00 │2666│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│351000.00 │349500.0│-1500.00│5142│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10100.00 │10200.00│150.00 │1857│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│126000.00 │126500.0│500.00 │17277 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│232500.00 │236000.0│6000.00 │4474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4400.00 │4370.00 │0.00│7350│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│135000.00 │131500.0│-3000.00│441 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6680.00 │6660.00 │-40.00 │8956│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│134500.00 │135000.0│1000.00 │982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│127500.00 │128000.0│500.00 │3142│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│23150.00 │22600.00│-150.00 │1326│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│123000.00 │121500.0│-1500.00│5773│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30850.00 │31200.00│400.00 │2083│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2360.00 │2380.00 │40.00 │4991│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│47850.00 │46600.00│-1350.00│104624 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│189500.00 │187500.0│-1500.00│1797│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│110000.00 │108500.0│0.00│3742│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33950.00 │33750.00│50.00 │2643│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│81000.00 │80000.00│-800.00 │32889 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15150.00 │15150.00│0.00│4232│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11400.00 │11550.00│150.00 │710 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20550.00 │20600.00│200.00 │1522│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│36600.00 │36200.00│-400.00 │10008 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6140.00 │6090.00 │-70.00 │1832│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│212000.00 │211500.0│500.00 │7343│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│62400.00 │60400.00│-2000.00│8337│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│735000.00 │726000.0│-8000.00│838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│35200.00 │35800.00│0.00│1559│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│197500.00 │198000.0│1000.00 │534 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41050.00 │40500.00│-600.00 │341 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│65600.00 │65200.00│-300.00 │740 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│315500.00 │312500.0│-3000.00│57 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10750.00 │10750.00│0.00│2335│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4250.00 │4260.00 │-10.00 │2007│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│63600.00 │62600.00│-1000.00│374 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│421000.00 │417000.0│-2500.00│438 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│57200.00 │56900.00│200.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│319500.00 │314000.0│-3000.00│77 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25750.00 │25950.00│300.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│63300.00 │62800.00│-500.00 │478 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│58300.00 │57300.00│-500.00 │229 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│42150.00 │41700.00│-350.00 │3518│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│66500.00 │66300.00│700.00 │1087│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21300.00 │21400.00│-100.00 │1231│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│296500.00 │290000.0│-8500.00│467 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│88000.00 │88500.00│200.00 │1431│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│55600.00 │54700.00│-1200.00│6088│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│224000.00 │224500.0│1000.00 │387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│38550.00 │40000.00│1450.00 │1097│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44800.00 │45950.00│2050.00 │8888│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4920.00 │4940.00 │30.00 │13944 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│132000.00 │129000.0│-3000.00│246 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│69100.00 │65400.00│-4500.00│4266│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│46650.00 │46450.00│-550.00 │280 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19000.00 │19200.00│0.00│18 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│51100.00 │50600.00│-500.00 │422 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│120300.00 │124400.0│4100.00 │360 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│87800.00 │85600.00│-4000.00│8264│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│103600.00 │101800.0│-600.00 │309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│42250.00 │42050.00│-500.00 │460 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│32950.00 │33000.00│250.00 │2347│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│30250.00 │29400.00│-700.00 │1330│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17650.00 │18150.00│700.00 │29997 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│29400.00 │29200.00│-300.00 │1688│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22750.00 │22750.00│-250.00 │369 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│92700.00 │93700.00│1000.00 │482 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8730.00 │8670.00 │-140.00 │2891│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│74800.00 │70500.00│-5500.00│21642 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│68700.00 │67900.00│-600.00 │2525│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│79100.00 │77700.00│-700.00 │13771 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│161500.00 │158500.0│-3500.00│34775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3590.00 │3490.00 │-100.00 │5401│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│39500.00 │38150.00│-1300.00│786 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12450.00 │12400.00│50.00 │10540 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│13300.00 │12800.00│-300.00 │921 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│77500.00 │74700.00│-3100.00│18393 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│17000.00 │16750.00│-100.00 │1917│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│61000.00 │59500.00│-2000.00│14612 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│7110.00 │7060.00 │0.00│744 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5630.00 │5590.00 │-50.00 │22857 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│137500.00 │134500.0│-3000.00│1186│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│46150.00 │45450.00│-450.00 │12234 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16100.00 │16100.00│-250.00 │12171 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23300.00 │23200.00│-200.00 │1842│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│35100.00 │35550.00│450.00 │9100│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│21800.00 │22200.00│400.00 │2589│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28500.00 │27850.00│-600.00 │1756│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│44600.00 │43550.00│-850.00 │1578│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│903000.00 │872000.0│-32000.0│657 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22400.00 │22400.00│150.00 │9461│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15300.00 │15000.00│-350.00 │1044│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│11150.00 │11050.00│-150.00 │340 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│59000.00 │58000.00│-1300.00│4296│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│117200.00 │119200.0│1300.00 │4360│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│80200.00 │78300.00│-1900.00│287 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│257600.00 │256700.0│-1400.00│169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│26950.00 │26700.00│-400.00 │346 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5460.00 │5420.00 │-20.00 │739 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│13250.00 │12950.00│-400.00 │1499│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│38000.00 │37000.00│-1050.00│533 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│460500.00 │455000.0│-6000.00│6846│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│32550.00 │32200.00│-200.00 │3486│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│73400.00 │73200.00│200.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│267500.00 │265500.0│-2000.00│387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│127500.00 │128000.0│1000.00 │802 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│23750.00 │23450.00│-200.00 │2765│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│93400.00 │94200.00│1700.00 │577 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│188500.00 │186000.0│-2500.00│577 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│138000.00 │136000.0│-1000.00│751 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│44400.00 │43400.00│-200.00 │273 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│78800.00 │76700.00│-2000.00│160 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│150000.00 │149000.0│2500.00 │144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59600.00 │58900.00│-100.00 │28 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│106500.00 │107000.0│1000.00 │40 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│28850.00 │29600.00│1200.00 │1000│
└─────────────┴─────┴────┴────┴────┘
※ 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)│61100.00 │60600.00│-300.00 │838288 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52000.00 │51600.00│-400.00 │3428│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│259500.00 │258500.0│0.00│11478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37800.00 │38400.00│650.00 │23625 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21750.00 │21700.00│0.00│25213 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│195000.00 │189500.0│-8500.00│94634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│35700.00 │35950.00│500.00 │1529│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35900.00 │36100.00│350.00 │41668 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│81200.00 │78800.00│-3100.00│64264 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│218500.00 │217000.0│-1500.00│8283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│626000.00 │628000.0│-3000.00│5589│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│137500.00 │137500.0│-500.00 │20735 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│103000.00 │102500.0│0.00│87319 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│40550.00 │41250.00│1450.00 │10278 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│34100.00 │33850.00│-150.00 │13316 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│84900.00 │84600.00│500.00 │1509│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│43800.00 │43600.00│-100.00 │1685│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81700.00 │81600.00│0.00│2278│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│92900.00 │92300.00│-600.00 │5470│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39400.00 │39350.00│50.00 │29241 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│206000.00 │210000.0│6000.00 │32886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│81500.00 │80500.00│-200.00 │703 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16550.00 │16450.00│-150.00 │17356 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│52000.00 │51900.00│300.00 │21210 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│664000.00 │660000.0│-2000.00│8356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6730.00 │6780.00 │60.00 │12704 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5870.00 │5760.00 │-110.00 │3741│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│96600.00 │97200.00│500.00 │114616 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│32250.00 │31800.00│-350.00 │26616 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│106000.00 │106000.0│1000.00 │505 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39450.00 │39250.00│150.00 │2483│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│260000.00 │258500.0│-2000.00│14593 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26950.00 │27000.00│250.00 │36618 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12450.00 │12450.00│-50.00 │8484│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│89800.00 │91200.00│1700.00 │6891│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│598000.00 │596000.0│1000.00 │2809│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9810.00 │9840.00 │70.00 │1724│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23900.00 │23200.00│-350.00 │1641│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│24500.00 │24400.00│100.00 │16375 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21300.00 │21250.00│-100.00 │136755 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│101500.00 │100500.0│500.00 │59 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│187000.00 │185000.0│-1500.00│1234│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62900.00 │62800.00│800.00 │2297│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6030.00 │5990.00 │-20.00 │12890 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│32150.00 │31850.00│-150.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│71200.00 │69300.00│-1500.00│35850 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│380500.00 │383000.0│4500.00 │5190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│31050.00 │30550.00│-650.00 │4954│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│62500.00 │62100.00│-100.00 │6165│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│56000.00 │54500.00│-1400.00│34480 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47050.00 │46750.00│-250.00 │30127 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│70900.00 │69900.00│-1100.00│6245│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72900.00 │72600.00│-300.00 │5346│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26050.00 │25950.00│-50.00 │3212│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6960.00 │6890.00 │-10.00 │9447│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7720.00 │7660.00 │-30.00 │1257│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15350.00 │15250.00│-100.00 │1647│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│35500.00 │35550.00│250.00 │2666│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│351000.00 │349500.0│-1500.00│5142│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10100.00 │10200.00│150.00 │1857│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│126000.00 │126500.0│500.00 │17277 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│232500.00 │236000.0│6000.00 │4474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4400.00 │4370.00 │0.00│7350│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│135000.00 │131500.0│-3000.00│441 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6680.00 │6660.00 │-40.00 │8956│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│134500.00 │135000.0│1000.00 │982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│127500.00 │128000.0│500.00 │3142│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│23150.00 │22600.00│-150.00 │1326│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│123000.00 │121500.0│-1500.00│5773│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30850.00 │31200.00│400.00 │2083│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2360.00 │2380.00 │40.00 │4991│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│47850.00 │46600.00│-1350.00│104624 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│189500.00 │187500.0│-1500.00│1797│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│110000.00 │108500.0│0.00│3742│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33950.00 │33750.00│50.00 │2643│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│81000.00 │80000.00│-800.00 │32889 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15150.00 │15150.00│0.00│4232│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11400.00 │11550.00│150.00 │710 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20550.00 │20600.00│200.00 │1522│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│36600.00 │36200.00│-400.00 │10008 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6140.00 │6090.00 │-70.00 │1832│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│212000.00 │211500.0│500.00 │7343│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│62400.00 │60400.00│-2000.00│8337│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│735000.00 │726000.0│-8000.00│838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│35200.00 │35800.00│0.00│1559│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│197500.00 │198000.0│1000.00 │534 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41050.00 │40500.00│-600.00 │341 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│65600.00 │65200.00│-300.00 │740 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│315500.00 │312500.0│-3000.00│57 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10750.00 │10750.00│0.00│2335│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4250.00 │4260.00 │-10.00 │2007│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│63600.00 │62600.00│-1000.00│374 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│421000.00 │417000.0│-2500.00│438 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│57200.00 │56900.00│200.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│319500.00 │314000.0│-3000.00│77 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25750.00 │25950.00│300.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│63300.00 │62800.00│-500.00 │478 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│58300.00 │57300.00│-500.00 │229 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│42150.00 │41700.00│-350.00 │3518│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│66500.00 │66300.00│700.00 │1087│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21300.00 │21400.00│-100.00 │1231│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│296500.00 │290000.0│-8500.00│467 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│88000.00 │88500.00│200.00 │1431│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│55600.00 │54700.00│-1200.00│6088│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│224000.00 │224500.0│1000.00 │387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│38550.00 │40000.00│1450.00 │1097│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44800.00 │45950.00│2050.00 │8888│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4920.00 │4940.00 │30.00 │13944 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│132000.00 │129000.0│-3000.00│246 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│69100.00 │65400.00│-4500.00│4266│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│46650.00 │46450.00│-550.00 │280 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19000.00 │19200.00│0.00│18 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│51100.00 │50600.00│-500.00 │422 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│120300.00 │124400.0│4100.00 │360 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│87800.00 │85600.00│-4000.00│8264│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│103600.00 │101800.0│-600.00 │309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│42250.00 │42050.00│-500.00 │460 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│32950.00 │33000.00│250.00 │2347│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│30250.00 │29400.00│-700.00 │1330│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17650.00 │18150.00│700.00 │29997 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│29400.00 │29200.00│-300.00 │1688│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22750.00 │22750.00│-250.00 │369 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│92700.00 │93700.00│1000.00 │482 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8730.00 │8670.00 │-140.00 │2891│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│74800.00 │70500.00│-5500.00│21642 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│68700.00 │67900.00│-600.00 │2525│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│79100.00 │77700.00│-700.00 │13771 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│161500.00 │158500.0│-3500.00│34775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3590.00 │3490.00 │-100.00 │5401│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│39500.00 │38150.00│-1300.00│786 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12450.00 │12400.00│50.00 │10540 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│13300.00 │12800.00│-300.00 │921 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│77500.00 │74700.00│-3100.00│18393 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│17000.00 │16750.00│-100.00 │1917│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│61000.00 │59500.00│-2000.00│14612 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│7110.00 │7060.00 │0.00│744 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5630.00 │5590.00 │-50.00 │22857 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│137500.00 │134500.0│-3000.00│1186│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│46150.00 │45450.00│-450.00 │12234 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16100.00 │16100.00│-250.00 │12171 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23300.00 │23200.00│-200.00 │1842│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│35100.00 │35550.00│450.00 │9100│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│21800.00 │22200.00│400.00 │2589│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28500.00 │27850.00│-600.00 │1756│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│44600.00 │43550.00│-850.00 │1578│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│903000.00 │872000.0│-32000.0│657 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22400.00 │22400.00│150.00 │9461│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15300.00 │15000.00│-350.00 │1044│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│11150.00 │11050.00│-150.00 │340 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│59000.00 │58000.00│-1300.00│4296│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│117200.00 │119200.0│1300.00 │4360│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│80200.00 │78300.00│-1900.00│287 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│257600.00 │256700.0│-1400.00│169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│26950.00 │26700.00│-400.00 │346 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5460.00 │5420.00 │-20.00 │739 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│13250.00 │12950.00│-400.00 │1499│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│38000.00 │37000.00│-1050.00│533 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│460500.00 │455000.0│-6000.00│6846│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│32550.00 │32200.00│-200.00 │3486│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│73400.00 │73200.00│200.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│267500.00 │265500.0│-2000.00│387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│127500.00 │128000.0│1000.00 │802 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│23750.00 │23450.00│-200.00 │2765│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│93400.00 │94200.00│1700.00 │577 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│188500.00 │186000.0│-2500.00│577 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│138000.00 │136000.0│-1000.00│751 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│44400.00 │43400.00│-200.00 │273 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│78800.00 │76700.00│-2000.00│160 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│150000.00 │149000.0│2500.00 │144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59600.00 │58900.00│-100.00 │28 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│106500.00 │107000.0│1000.00 │40 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│28850.00 │29600.00│1200.00 │1000│
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
