[표] 코스피 지수선물·옵션 시세표(18일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│60500.00 │61200.00│600.00 │1410700 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51400.00 │51300.00│-300.00 │6240│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│256000.00 │257500.0│-1000.00│8980│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38200.00 │38100.00│-300.00 │20312 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21600.00 │21600.00│-100.00 │12098 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│187000.00 │187500.0│-2000.00│120807 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│35700.00 │35050.00│-900.00 │1404│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36000.00 │35600.00│-500.00 │28017 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77600.00 │76900.00│-1900.00│54480 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│215000.00 │211500.0│-5500.00│12192 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│624000.00 │623000.0│-5000.00│8818│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│136000.00 │138500.0│1000.00 │20054 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│102000.00 │102500.0│0.00│55318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│41250.00 │41500.00│250.00 │9510│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│33650.00 │33300.00│-550.00 │11707 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│84300.00 │84600.00│0.00│1947│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│43550.00 │44100.00│500.00 │1700│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81300.00 │81300.00│-300.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│91200.00 │92100.00│-200.00 │5708│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39150.00 │38700.00│-650.00 │26343 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│210500.00 │211000.0│1000.00 │17924 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│80400.00 │80200.00│-300.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16350.00 │16250.00│-200.00 │33524 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│51400.00 │50900.00│-1000.00│34983 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│657000.00 │654000.0│-6000.00│7529│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6710.00 │6740.00 │-40.00 │13641 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5750.00 │5780.00 │20.00 │5233│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│96000.00 │95900.00│-1300.00│113566 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│31400.00 │31500.00│-300.00 │27322 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│105000.00 │105000.0│-1000.00│366 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39000.00 │38850.00│-400.00 │3727│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│255000.00 │252000.0│-6500.00│24001 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26800.00 │26650.00│-350.00 │32918 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12400.00 │12450.00│0.00│7340│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│91100.00 │92500.00│1300.00 │8779│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│590000.00 │590000.0│-6000.00│1514│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9740.00 │9730.00 │-110.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23000.00 │23800.00│600.00 │3495│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│24200.00 │24750.00│350.00 │21211 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21050.00 │21600.00│350.00 │107996 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│100000.00 │101000.0│500.00 │578 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│183500.00 │182500.0│-2500.00│958 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62100.00 │62200.00│-600.00 │1910│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5970.00 │6000.00 │10.00 │16921 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31650.00 │31500.00│-350.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│69700.00 │71600.00│2300.00 │38818 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│379500.00 │383000.0│0.00│3396│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30550.00 │30650.00│100.00 │1568│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│62200.00 │61500.00│-600.00 │4200│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│55100.00 │56500.00│2000.00 │40771 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│46050.00 │46550.00│-200.00 │30748 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69000.00 │68800.00│-1100.00│9205│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72000.00 │72300.00│-300.00 │7540│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│25900.00 │26400.00│450.00 │4641│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6840.00 │6830.00 │-60.00 │10347 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7590.00 │7620.00 │-40.00 │1254│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15000.00 │15250.00│0.00│2315│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│35250.00 │35600.00│50.00 │2531│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│350000.00 │347000.0│-2500.00│6144│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10150.00 │10050.00│-150.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│125000.00 │124000.0│-2500.00│6782│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│234500.00 │236000.0│0.00│1944│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4290.00 │4260.00 │-110.00 │2152│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│129500.00 │132500.0│1000.00 │537 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6680.00 │6640.00 │-20.00 │5624│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│134000.00 │133500.0│-1500.00│2027│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│128500.00 │128000.0│0.00│3991│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22350.00 │22350.00│-250.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│121000.00 │121000.0│-500.00 │5953│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31000.00 │31200.00│0.00│4970│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2360.00 │2370.00 │-10.00 │6447│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│46000.00 │46600.00│0.00│104859 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│185500.00 │179000.0│-8500.00│2194│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│107500.00 │108500.0│0.00│9039│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33700.00 │34000.00│250.00 │4180│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│79600.00 │79300.00│-700.00 │79141 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15000.00 │15300.00│150.00 │4910│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11400.00 │11450.00│-100.00 │1047│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20350.00 │20350.00│-250.00 │544 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│35550.00 │34650.00│-1550.00│21658 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│5980.00 │6020.00 │-70.00 │4290│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│211000.00 │203000.0│-8500.00│12255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│60300.00 │61300.00│900.00 │8372│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│721000.00 │728000.0│2000.00 │863 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│35550.00 │35650.00│-150.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│198000.00 │198500.0│500.00 │767 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40300.00 │41550.00│1050.00 │786 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│64500.00 │64700.00│-500.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│309500.00 │312000.0│-500.00 │187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10650.00 │10600.00│-150.00 │1135│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4230.00 │4280.00 │20.00 │6940│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61800.00 │62700.00│100.00 │1538│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│414000.00 │421000.0│4000.00 │481 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│56300.00 │54800.00│-2100.00│677 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│307000.00 │307000.0│-7000.00│199 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25850.00 │25700.00│-250.00 │740 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│61800.00 │60400.00│-2400.00│867 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│57000.00 │56800.00│-500.00 │75 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41650.00 │42000.00│300.00 │2657│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│65500.00 │66100.00│-200.00 │352 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21450.00 │21400.00│0.00│2448│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│294000.00 │293500.0│3500.00 │195 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│88700.00 │90800.00│2300.00 │12936 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│54200.00 │54200.00│-500.00 │10889 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│222500.00 │222500.0│-2000.00│380 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│40000.00 │40000.00│0.00│349 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│45600.00 │47350.00│1400.00 │4610│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4930.00 │4930.00 │-10.00 │9144│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│127000.00 │126500.0│-2500.00│247 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│65200.00 │65900.00│500.00 │810 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│45800.00 │46750.00│300.00 │168 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19000.00 │19100.00│-100.00 │553 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│50200.00 │50000.00│-600.00 │661 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123600.00 │123700.0│-700.00 │221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│83700.00 │80800.00│-4800.00│3206│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│101500.00 │100900.0│-900.00 │254 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41500.00 │42150.00│100.00 │615 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│32700.00 │33450.00│450.00 │3551│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│29100.00 │29100.00│-300.00 │1348│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17800.00 │17900.00│-250.00 │6125│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28900.00 │29450.00│250.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22650.00 │22600.00│-150.00 │248 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│92800.00 │91800.00│-1900.00│142 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8630.00 │8810.00 │140.00 │3451│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│70400.00 │70300.00│-200.00 │9581│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│67500.00 │67100.00│-800.00 │5256│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│77700.00 │75500.00│-2200.00│20222 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│157500.00 │160500.0│2000.00 │11869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3550.00 │3540.00 │50.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│38000.00 │37600.00│-550.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12400.00 │12250.00│-150.00 │7570│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12600.00 │12800.00│0.00│1042│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│72800.00 │72700.00│-2000.00│24927 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16550.00 │16300.00│-450.00 │3711│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59700.00 │60900.00│1400.00 │12150 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6980.00 │7030.00 │-30.00 │1272│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5560.00 │5540.00 │-50.00 │20767 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│133500.00 │132500.0│-2000.00│1415│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│44600.00 │45600.00│150.00 │16186 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16100.00 │16150.00│50.00 │13341 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│22900.00 │23200.00│0.00│1084│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│35300.00 │35850.00│300.00 │7282│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│22000.00 │22200.00│0.00│1598│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27550.00 │29200.00│1350.00 │4260│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42500.00 │43450.00│-100.00 │1221│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│871000.00 │876000.0│4000.00 │524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22100.00 │22400.00│0.00│5560│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15050.00 │15250.00│250.00 │1722│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10900.00 │10900.00│-150.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│57400.00 │57000.00│-1000.00│4014│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│118900.00 │117600.0│-1600.00│6323│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│77700.00 │77000.00│-1300.00│95 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│252500.00 │254700.0│-2000.00│276 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│26400.00 │26500.00│-200.00 │709 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5340.00 │5470.00 │50.00 │1997│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12800.00 │13050.00│100.00 │76 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│36300.00 │36550.00│-450.00 │594 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│451000.00 │451000.0│-4000.00│3508│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│32100.00 │31350.00│-850.00 │16405 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│72300.00 │67900.00│-5300.00│29948 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│263000.00 │257000.0│-8500.00│1534│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│127000.00 │120000.0│-8000.00│13476 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│23650.00 │23600.00│150.00 │3121│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│93900.00 │94800.00│600.00 │676 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│185000.00 │188500.0│2500.00 │850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│134500.00 │133000.0│-3000.00│752 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│43300.00 │43700.00│300.00 │790 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│76900.00 │78100.00│1400.00 │268 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│147500.00 │150000.0│1000.00 │68 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59200.00 │59500.00│600.00 │29 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│108000.00 │109000.0│2000.00 │528 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│30050.00 │29900.00│300.00 │455 │
└─────────────┴─────┴────┴────┴────┘
※ 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)│60500.00 │61200.00│600.00 │1410700 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51400.00 │51300.00│-300.00 │6240│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│256000.00 │257500.0│-1000.00│8980│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38200.00 │38100.00│-300.00 │20312 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21600.00 │21600.00│-100.00 │12098 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│187000.00 │187500.0│-2000.00│120807 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│35700.00 │35050.00│-900.00 │1404│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36000.00 │35600.00│-500.00 │28017 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77600.00 │76900.00│-1900.00│54480 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│215000.00 │211500.0│-5500.00│12192 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│624000.00 │623000.0│-5000.00│8818│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│136000.00 │138500.0│1000.00 │20054 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│102000.00 │102500.0│0.00│55318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│41250.00 │41500.00│250.00 │9510│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│33650.00 │33300.00│-550.00 │11707 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│84300.00 │84600.00│0.00│1947│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│43550.00 │44100.00│500.00 │1700│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81300.00 │81300.00│-300.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│91200.00 │92100.00│-200.00 │5708│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39150.00 │38700.00│-650.00 │26343 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│210500.00 │211000.0│1000.00 │17924 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│80400.00 │80200.00│-300.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16350.00 │16250.00│-200.00 │33524 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│51400.00 │50900.00│-1000.00│34983 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│657000.00 │654000.0│-6000.00│7529│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6710.00 │6740.00 │-40.00 │13641 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5750.00 │5780.00 │20.00 │5233│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│96000.00 │95900.00│-1300.00│113566 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│31400.00 │31500.00│-300.00 │27322 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│105000.00 │105000.0│-1000.00│366 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39000.00 │38850.00│-400.00 │3727│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│255000.00 │252000.0│-6500.00│24001 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26800.00 │26650.00│-350.00 │32918 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12400.00 │12450.00│0.00│7340│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│91100.00 │92500.00│1300.00 │8779│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│590000.00 │590000.0│-6000.00│1514│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9740.00 │9730.00 │-110.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23000.00 │23800.00│600.00 │3495│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│24200.00 │24750.00│350.00 │21211 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21050.00 │21600.00│350.00 │107996 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│100000.00 │101000.0│500.00 │578 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│183500.00 │182500.0│-2500.00│958 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62100.00 │62200.00│-600.00 │1910│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5970.00 │6000.00 │10.00 │16921 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31650.00 │31500.00│-350.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│69700.00 │71600.00│2300.00 │38818 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│379500.00 │383000.0│0.00│3396│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30550.00 │30650.00│100.00 │1568│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│62200.00 │61500.00│-600.00 │4200│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│55100.00 │56500.00│2000.00 │40771 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│46050.00 │46550.00│-200.00 │30748 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69000.00 │68800.00│-1100.00│9205│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72000.00 │72300.00│-300.00 │7540│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│25900.00 │26400.00│450.00 │4641│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6840.00 │6830.00 │-60.00 │10347 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7590.00 │7620.00 │-40.00 │1254│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15000.00 │15250.00│0.00│2315│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│35250.00 │35600.00│50.00 │2531│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│350000.00 │347000.0│-2500.00│6144│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10150.00 │10050.00│-150.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│125000.00 │124000.0│-2500.00│6782│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│234500.00 │236000.0│0.00│1944│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4290.00 │4260.00 │-110.00 │2152│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│129500.00 │132500.0│1000.00 │537 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6680.00 │6640.00 │-20.00 │5624│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│134000.00 │133500.0│-1500.00│2027│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│128500.00 │128000.0│0.00│3991│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22350.00 │22350.00│-250.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│121000.00 │121000.0│-500.00 │5953│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31000.00 │31200.00│0.00│4970│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2360.00 │2370.00 │-10.00 │6447│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│46000.00 │46600.00│0.00│104859 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│185500.00 │179000.0│-8500.00│2194│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│107500.00 │108500.0│0.00│9039│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33700.00 │34000.00│250.00 │4180│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│79600.00 │79300.00│-700.00 │79141 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15000.00 │15300.00│150.00 │4910│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11400.00 │11450.00│-100.00 │1047│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20350.00 │20350.00│-250.00 │544 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│35550.00 │34650.00│-1550.00│21658 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│5980.00 │6020.00 │-70.00 │4290│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│211000.00 │203000.0│-8500.00│12255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│60300.00 │61300.00│900.00 │8372│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│721000.00 │728000.0│2000.00 │863 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│35550.00 │35650.00│-150.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│198000.00 │198500.0│500.00 │767 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40300.00 │41550.00│1050.00 │786 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│64500.00 │64700.00│-500.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│309500.00 │312000.0│-500.00 │187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10650.00 │10600.00│-150.00 │1135│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4230.00 │4280.00 │20.00 │6940│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61800.00 │62700.00│100.00 │1538│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│414000.00 │421000.0│4000.00 │481 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│56300.00 │54800.00│-2100.00│677 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│307000.00 │307000.0│-7000.00│199 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25850.00 │25700.00│-250.00 │740 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│61800.00 │60400.00│-2400.00│867 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│57000.00 │56800.00│-500.00 │75 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41650.00 │42000.00│300.00 │2657│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│65500.00 │66100.00│-200.00 │352 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21450.00 │21400.00│0.00│2448│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│294000.00 │293500.0│3500.00 │195 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│88700.00 │90800.00│2300.00 │12936 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│54200.00 │54200.00│-500.00 │10889 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│222500.00 │222500.0│-2000.00│380 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│40000.00 │40000.00│0.00│349 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│45600.00 │47350.00│1400.00 │4610│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4930.00 │4930.00 │-10.00 │9144│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│127000.00 │126500.0│-2500.00│247 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│65200.00 │65900.00│500.00 │810 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│45800.00 │46750.00│300.00 │168 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19000.00 │19100.00│-100.00 │553 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│50200.00 │50000.00│-600.00 │661 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123600.00 │123700.0│-700.00 │221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│83700.00 │80800.00│-4800.00│3206│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│101500.00 │100900.0│-900.00 │254 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41500.00 │42150.00│100.00 │615 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│32700.00 │33450.00│450.00 │3551│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│29100.00 │29100.00│-300.00 │1348│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17800.00 │17900.00│-250.00 │6125│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28900.00 │29450.00│250.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22650.00 │22600.00│-150.00 │248 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│92800.00 │91800.00│-1900.00│142 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8630.00 │8810.00 │140.00 │3451│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│70400.00 │70300.00│-200.00 │9581│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│67500.00 │67100.00│-800.00 │5256│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│77700.00 │75500.00│-2200.00│20222 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│157500.00 │160500.0│2000.00 │11869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3550.00 │3540.00 │50.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│38000.00 │37600.00│-550.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12400.00 │12250.00│-150.00 │7570│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12600.00 │12800.00│0.00│1042│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│72800.00 │72700.00│-2000.00│24927 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16550.00 │16300.00│-450.00 │3711│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59700.00 │60900.00│1400.00 │12150 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6980.00 │7030.00 │-30.00 │1272│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5560.00 │5540.00 │-50.00 │20767 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│133500.00 │132500.0│-2000.00│1415│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│44600.00 │45600.00│150.00 │16186 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16100.00 │16150.00│50.00 │13341 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│22900.00 │23200.00│0.00│1084│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│35300.00 │35850.00│300.00 │7282│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│22000.00 │22200.00│0.00│1598│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27550.00 │29200.00│1350.00 │4260│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42500.00 │43450.00│-100.00 │1221│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│871000.00 │876000.0│4000.00 │524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22100.00 │22400.00│0.00│5560│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15050.00 │15250.00│250.00 │1722│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10900.00 │10900.00│-150.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│57400.00 │57000.00│-1000.00│4014│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│118900.00 │117600.0│-1600.00│6323│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│77700.00 │77000.00│-1300.00│95 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│252500.00 │254700.0│-2000.00│276 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│26400.00 │26500.00│-200.00 │709 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5340.00 │5470.00 │50.00 │1997│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12800.00 │13050.00│100.00 │76 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│36300.00 │36550.00│-450.00 │594 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│451000.00 │451000.0│-4000.00│3508│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│32100.00 │31350.00│-850.00 │16405 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│72300.00 │67900.00│-5300.00│29948 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│263000.00 │257000.0│-8500.00│1534│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│127000.00 │120000.0│-8000.00│13476 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│23650.00 │23600.00│150.00 │3121│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│93900.00 │94800.00│600.00 │676 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│185000.00 │188500.0│2500.00 │850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│134500.00 │133000.0│-3000.00│752 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│43300.00 │43700.00│300.00 │790 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│76900.00 │78100.00│1400.00 │268 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│147500.00 │150000.0│1000.00 │68 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59200.00 │59500.00│600.00 │29 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│108000.00 │109000.0│2000.00 │528 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│30050.00 │29900.00│300.00 │455 │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
