[표] 코스피 지수선물·옵션 시세표(22일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│60400.00 │60100.00│-800.00 │563087 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51200.00 │51400.00│400.00 │6869│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│252000.00 │249500.0│-6000.00│9477│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38650.00 │39050.00│350.00 │40422 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21400.00 │21300.00│-200.00 │11710 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│187500.00 │188500.0│-1000.00│38821 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│34450.00 │34200.00│-800.00 │1772│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35400.00 │35350.00│-400.00 │27091 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│76500.00 │77100.00│0.00│41611 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│212000.00 │212000.0│-2500.00│6660│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│610000.00 │602000.0│-16000.0│5217│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│135000.00 │135000.0│-2000.00│17214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│99700.00 │100000.0│-500.00 │43657 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│40900.00 │42100.00│1050.00 │13544 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32800.00 │32400.00│-550.00 │24515 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│82700.00 │81900.00│-1800.00│1500│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│44000.00 │44500.00│50.00 │1586│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81500.00 │82200.00│400.00 │2073│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│90500.00 │90900.00│-800.00 │4086│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38200.00 │37900.00│-800.00 │52091 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│201500.00 │205500.0│500.00 │20518 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│80200.00 │80400.00│-800.00 │173 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16750.00 │15750.00│-1050.00│80591 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│50300.00 │49800.00│-1000.00│35114 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│631000.00 │642000.0│2000.00 │9665│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6590.00 │6540.00 │-110.00 │18615 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5640.00 │5650.00 │-50.00 │5024│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│94900.00 │95300.00│-900.00 │161206 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30500.00 │30550.00│-400.00 │22255 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│103500.00 │101500.0│-2500.00│1512│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│38600.00 │38650.00│-400.00 │2701│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│245000.00 │245000.0│-3500.00│18388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25750.00 │25800.00│-450.00 │20723 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12350.00 │12300.00│-50.00 │10878 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│94100.00 │97700.00│3300.00 │24363 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│580000.00 │580000.0│-6000.00│951 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9710.00 │9690.00 │-110.00 │2850│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23800.00 │23400.00│-700.00 │2369│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26700.00 │27200.00│500.00 │60575 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21100.00 │21300.00│150.00 │101542 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│99300.00 │101000.0│1000.00 │672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│180500.00 │178000.0│-5500.00│943 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62000.00 │61900.00│-100.00 │4347│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5970.00 │5890.00 │-150.00 │13699 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31500.00 │31600.00│0.00│20 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│70100.00 │70400.00│-400.00 │22056 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│373500.00 │372000.0│-5000.00│3403│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30250.00 │30450.00│-100.00 │2388│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│60400.00 │59100.00│-1400.00│7891│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│56000.00 │56100.00│-300.00 │22204 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45700.00 │46150.00│100.00 │24248 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│67500.00 │68200.00│-300.00 │9507│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71500.00 │71400.00│-300.00 │5915│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26550.00 │26650.00│150.00 │4901│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6780.00 │6770.00 │-70.00 │8586│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7540.00 │7510.00 │-110.00 │1180│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15100.00 │15300.00│-50.00 │2242│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│37100.00 │37450.00│400.00 │9975│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│333500.00 │332500.0│-5500.00│5581│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9970.00 │9900.00 │-100.00 │10874 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│119000.00 │121000.0│-1000.00│8548│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│229500.00 │229500.0│-2000.00│2264│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4230.00 │4200.00 │-70.00 │6289│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128000.00 │130000.0│-500.00 │331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6550.00 │6510.00 │-130.00 │6098│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│132500.00 │131000.0│-3000.00│1056│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│125500.00 │126500.0│-500.00 │4582│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22350.00 │22500.00│50.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119000.00 │120500.0│0.00│4880│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30750.00 │30750.00│-300.00 │4976│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2340.00 │2320.00 │-50.00 │4630│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│45800.00 │45300.00│-1300.00│84455 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│177000.00 │178000.0│0.00│1368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│107000.00 │108500.0│-500.00 │2424│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│34250.00 │34350.00│0.00│3010│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│76100.00 │75000.00│-1900.00│52741 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│14900.00 │15000.00│-200.00 │7683│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11400.00 │11150.00│-450.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│19650.00 │19300.00│-750.00 │1455│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│32450.00 │32950.00│-200.00 │18022 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│5860.00 │5830.00 │-120.00 │4767│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│200000.00 │200000.0│-2000.00│5928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│59100.00 │59200.00│900.00 │20100 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│710000.00 │701000.0│-15000.0│1187│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│35300.00 │35200.00│-400.00 │3799│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│200500.00 │200000.0│-500.00 │255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41900.00 │40750.00│-850.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│65700.00 │64500.00│-1000.00│1419│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│308000.00 │306000.0│-4500.00│189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10350.00 │10450.00│0.00│4028│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4170.00 │4110.00 │-150.00 │10084 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│63400.00 │62600.00│-1200.00│159 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│412500.00 │414000.0│-2500.00│330 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│54300.00 │54600.00│-400.00 │2092│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│298000.00 │301500.0│1000.00 │267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25100.00 │24850.00│-700.00 │658 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│59900.00 │59700.00│-300.00 │472 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56700.00 │56900.00│200.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41800.00 │42050.00│250.00 │4431│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│64200.00 │63600.00│-1500.00│1400│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20900.00 │20650.00│-400.00 │1207│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│297000.00 │299000.0│1000.00 │106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│89200.00 │91200.00│200.00 │2095│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53800.00 │54000.00│-500.00 │5756│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│218000.00 │219500.0│-2500.00│239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│39150.00 │39100.00│-700.00 │383 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│45850.00 │45500.00│-1450.00│3768│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4890.00 │4850.00 │-40.00 │29747 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│124500.00 │124500.0│-3000.00│241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│64600.00 │64700.00│-100.00 │2391│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│45950.00 │44900.00│-1600.00│175 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19000.00 │18750.00│-400.00 │1151│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│49500.00 │49550.00│-350.00 │892 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│122300.00 │123400.0│-800.00 │383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80000.00 │80700.00│-600.00 │3276│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│97000.00 │96200.00│-2900.00│302 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40700.00 │40850.00│-450.00 │1631│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33100.00 │33500.00│50.00 │2201│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28150.00 │28200.00│-450.00 │1096│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16600.00 │16700.00│-200.00 │6540│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28700.00 │28300.00│-550.00 │2430│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22200.00 │21800.00│-850.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│89000.00 │88000.00│-2100.00│1048│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8580.00 │8510.00 │-250.00 │8931│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│68200.00 │68000.00│-700.00 │4564│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│66200.00 │65100.00│-1800.00│4160│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│74100.00 │74200.00│-400.00 │7879│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│155000.00 │159500.0│2000.00 │25212 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3480.00 │3450.00 │-60.00 │2587│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│37450.00 │36500.00│-1050.00│831 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12300.00 │12250.00│-150.00 │27210 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12450.00 │12400.00│-150.00 │3002│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│73900.00 │69500.00│-4800.00│12129 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16300.00 │16800.00│600.00 │7682│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59500.00 │59400.00│-700.00 │6715│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6900.00 │6910.00 │-70.00 │8337│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5450.00 │5370.00 │-120.00 │17766 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│125500.00 │127500.0│-500.00 │1454│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│44200.00 │44250.00│-1050.00│12896 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15650.00 │16400.00│450.00 │35831 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│22800.00 │23400.00│100.00 │2054│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│34800.00 │34050.00│-1350.00│7942│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20800.00 │20300.00│-900.00 │1011│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28200.00 │27750.00│-1150.00│1855│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42250.00 │41500.00│-1100.00│2433│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│862000.00 │850000.0│-19000.0│268 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22300.00 │22850.00│450.00 │8364│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15000.00 │14850.00│-250.00 │1083│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10600.00 │10700.00│-150.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│54000.00 │53500.00│-1700.00│12331 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│113200.00 │112800.0│-1500.00│8432│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│76500.00 │76000.00│-1000.00│105 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│240500.00 │235000.0│-7500.00│707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25300.00 │25000.00│-750.00 │1327│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5230.00 │5140.00 │-160.00 │2878│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12500.00 │12300.00│-450.00 │1317│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│35950.00 │35450.00│-1050.00│195 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│442500.00 │443000.0│-3000.00│3245│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│28650.00 │28100.00│-700.00 │17153 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│67600.00 │64100.00│-4200.00│11901 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│254000.00 │251500.0│-3000.00│259 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│112500.00 │111000.0│-3000.00│3046│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22800.00 │22350.00│-700.00 │5919│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│87800.00 │87400.00│-2400.00│670 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│183000.00 │184000.0│-2500.00│756 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│137000.00 │138000.0│0.00│701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│42300.00 │41200.00│-1750.00│456 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│76600.00 │72900.00│-3700.00│977 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│148500.00 │147000.0│-4000.00│35 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│58700.00 │59800.00│400.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│108000.00 │106500.0│-4000.00│1734│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│31050.00 │31050.00│-250.00 │1062│
└─────────────┴─────┴────┴────┴────┘
※ 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)│60400.00 │60100.00│-800.00 │563087 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51200.00 │51400.00│400.00 │6869│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│252000.00 │249500.0│-6000.00│9477│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38650.00 │39050.00│350.00 │40422 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21400.00 │21300.00│-200.00 │11710 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│187500.00 │188500.0│-1000.00│38821 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│34450.00 │34200.00│-800.00 │1772│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35400.00 │35350.00│-400.00 │27091 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│76500.00 │77100.00│0.00│41611 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│212000.00 │212000.0│-2500.00│6660│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│610000.00 │602000.0│-16000.0│5217│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│135000.00 │135000.0│-2000.00│17214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│99700.00 │100000.0│-500.00 │43657 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│40900.00 │42100.00│1050.00 │13544 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32800.00 │32400.00│-550.00 │24515 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│82700.00 │81900.00│-1800.00│1500│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│44000.00 │44500.00│50.00 │1586│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81500.00 │82200.00│400.00 │2073│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│90500.00 │90900.00│-800.00 │4086│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38200.00 │37900.00│-800.00 │52091 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│201500.00 │205500.0│500.00 │20518 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│80200.00 │80400.00│-800.00 │173 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16750.00 │15750.00│-1050.00│80591 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│50300.00 │49800.00│-1000.00│35114 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│631000.00 │642000.0│2000.00 │9665│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6590.00 │6540.00 │-110.00 │18615 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5640.00 │5650.00 │-50.00 │5024│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│94900.00 │95300.00│-900.00 │161206 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30500.00 │30550.00│-400.00 │22255 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│103500.00 │101500.0│-2500.00│1512│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│38600.00 │38650.00│-400.00 │2701│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│245000.00 │245000.0│-3500.00│18388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25750.00 │25800.00│-450.00 │20723 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12350.00 │12300.00│-50.00 │10878 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│94100.00 │97700.00│3300.00 │24363 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│580000.00 │580000.0│-6000.00│951 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9710.00 │9690.00 │-110.00 │2850│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23800.00 │23400.00│-700.00 │2369│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26700.00 │27200.00│500.00 │60575 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21100.00 │21300.00│150.00 │101542 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│99300.00 │101000.0│1000.00 │672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│180500.00 │178000.0│-5500.00│943 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62000.00 │61900.00│-100.00 │4347│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5970.00 │5890.00 │-150.00 │13699 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31500.00 │31600.00│0.00│20 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│70100.00 │70400.00│-400.00 │22056 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│373500.00 │372000.0│-5000.00│3403│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30250.00 │30450.00│-100.00 │2388│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│60400.00 │59100.00│-1400.00│7891│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│56000.00 │56100.00│-300.00 │22204 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45700.00 │46150.00│100.00 │24248 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│67500.00 │68200.00│-300.00 │9507│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71500.00 │71400.00│-300.00 │5915│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26550.00 │26650.00│150.00 │4901│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6780.00 │6770.00 │-70.00 │8586│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7540.00 │7510.00 │-110.00 │1180│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15100.00 │15300.00│-50.00 │2242│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│37100.00 │37450.00│400.00 │9975│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│333500.00 │332500.0│-5500.00│5581│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9970.00 │9900.00 │-100.00 │10874 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│119000.00 │121000.0│-1000.00│8548│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│229500.00 │229500.0│-2000.00│2264│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4230.00 │4200.00 │-70.00 │6289│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128000.00 │130000.0│-500.00 │331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6550.00 │6510.00 │-130.00 │6098│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│132500.00 │131000.0│-3000.00│1056│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│125500.00 │126500.0│-500.00 │4582│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22350.00 │22500.00│50.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119000.00 │120500.0│0.00│4880│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30750.00 │30750.00│-300.00 │4976│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2340.00 │2320.00 │-50.00 │4630│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│45800.00 │45300.00│-1300.00│84455 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│177000.00 │178000.0│0.00│1368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│107000.00 │108500.0│-500.00 │2424│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│34250.00 │34350.00│0.00│3010│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│76100.00 │75000.00│-1900.00│52741 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│14900.00 │15000.00│-200.00 │7683│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11400.00 │11150.00│-450.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│19650.00 │19300.00│-750.00 │1455│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│32450.00 │32950.00│-200.00 │18022 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│5860.00 │5830.00 │-120.00 │4767│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│200000.00 │200000.0│-2000.00│5928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│59100.00 │59200.00│900.00 │20100 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│710000.00 │701000.0│-15000.0│1187│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│35300.00 │35200.00│-400.00 │3799│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│200500.00 │200000.0│-500.00 │255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41900.00 │40750.00│-850.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│65700.00 │64500.00│-1000.00│1419│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│308000.00 │306000.0│-4500.00│189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10350.00 │10450.00│0.00│4028│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4170.00 │4110.00 │-150.00 │10084 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│63400.00 │62600.00│-1200.00│159 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│412500.00 │414000.0│-2500.00│330 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│54300.00 │54600.00│-400.00 │2092│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│298000.00 │301500.0│1000.00 │267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25100.00 │24850.00│-700.00 │658 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│59900.00 │59700.00│-300.00 │472 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56700.00 │56900.00│200.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41800.00 │42050.00│250.00 │4431│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│64200.00 │63600.00│-1500.00│1400│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20900.00 │20650.00│-400.00 │1207│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│297000.00 │299000.0│1000.00 │106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│89200.00 │91200.00│200.00 │2095│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53800.00 │54000.00│-500.00 │5756│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│218000.00 │219500.0│-2500.00│239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│39150.00 │39100.00│-700.00 │383 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│45850.00 │45500.00│-1450.00│3768│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4890.00 │4850.00 │-40.00 │29747 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│124500.00 │124500.0│-3000.00│241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│64600.00 │64700.00│-100.00 │2391│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│45950.00 │44900.00│-1600.00│175 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19000.00 │18750.00│-400.00 │1151│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│49500.00 │49550.00│-350.00 │892 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│122300.00 │123400.0│-800.00 │383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80000.00 │80700.00│-600.00 │3276│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│97000.00 │96200.00│-2900.00│302 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40700.00 │40850.00│-450.00 │1631│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33100.00 │33500.00│50.00 │2201│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28150.00 │28200.00│-450.00 │1096│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16600.00 │16700.00│-200.00 │6540│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28700.00 │28300.00│-550.00 │2430│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22200.00 │21800.00│-850.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│89000.00 │88000.00│-2100.00│1048│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8580.00 │8510.00 │-250.00 │8931│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│68200.00 │68000.00│-700.00 │4564│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│66200.00 │65100.00│-1800.00│4160│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│74100.00 │74200.00│-400.00 │7879│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│155000.00 │159500.0│2000.00 │25212 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3480.00 │3450.00 │-60.00 │2587│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│37450.00 │36500.00│-1050.00│831 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12300.00 │12250.00│-150.00 │27210 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12450.00 │12400.00│-150.00 │3002│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│73900.00 │69500.00│-4800.00│12129 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16300.00 │16800.00│600.00 │7682│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59500.00 │59400.00│-700.00 │6715│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6900.00 │6910.00 │-70.00 │8337│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5450.00 │5370.00 │-120.00 │17766 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│125500.00 │127500.0│-500.00 │1454│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│44200.00 │44250.00│-1050.00│12896 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15650.00 │16400.00│450.00 │35831 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│22800.00 │23400.00│100.00 │2054│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│34800.00 │34050.00│-1350.00│7942│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20800.00 │20300.00│-900.00 │1011│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28200.00 │27750.00│-1150.00│1855│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42250.00 │41500.00│-1100.00│2433│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│862000.00 │850000.0│-19000.0│268 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22300.00 │22850.00│450.00 │8364│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15000.00 │14850.00│-250.00 │1083│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10600.00 │10700.00│-150.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│54000.00 │53500.00│-1700.00│12331 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│113200.00 │112800.0│-1500.00│8432│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│76500.00 │76000.00│-1000.00│105 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│240500.00 │235000.0│-7500.00│707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25300.00 │25000.00│-750.00 │1327│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5230.00 │5140.00 │-160.00 │2878│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12500.00 │12300.00│-450.00 │1317│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│35950.00 │35450.00│-1050.00│195 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│442500.00 │443000.0│-3000.00│3245│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│28650.00 │28100.00│-700.00 │17153 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│67600.00 │64100.00│-4200.00│11901 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│254000.00 │251500.0│-3000.00│259 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│112500.00 │111000.0│-3000.00│3046│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22800.00 │22350.00│-700.00 │5919│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│87800.00 │87400.00│-2400.00│670 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│183000.00 │184000.0│-2500.00│756 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│137000.00 │138000.0│0.00│701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│42300.00 │41200.00│-1750.00│456 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│76600.00 │72900.00│-3700.00│977 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│148500.00 │147000.0│-4000.00│35 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│58700.00 │59800.00│400.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│108000.00 │106500.0│-4000.00│1734│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│31050.00 │31050.00│-250.00 │1062│
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
