[표] 코스피 지수선물·옵션 시세표(24일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│59300.00 │59000.00│-300.00 │379614 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51300.00 │51300.00│100.00 │4112│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│247500.00 │246000.0│-2000.00│9345│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│39100.00 │38700.00│-400.00 │25386 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20800.00 │20350.00│-550.00 │100297 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│189500.00 │187500.0│-1500.00│70431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33700.00 │33850.00│150.00 │748 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35500.00 │36050.00│850.00 │43961 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77400.00 │76700.00│-500.00 │46424 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│211500.00 │209000.0│-2500.00│7205│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│594000.00 │591000.0│2000.00 │6692│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│134500.00 │134500.0│1000.00 │14099 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│98800.00 │98200.00│-200.00 │16246 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│44700.00 │44750.00│-150.00 │11327 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32350.00 │32250.00│100.00 │13953 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81900.00 │80800.00│-600.00 │2255│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45300.00 │45200.00│150.00 │1873│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82100.00 │82200.00│300.00 │1500│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│94500.00 │98800.00│4500.00 │16979 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38050.00 │38800.00│1050.00 │42120 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│204500.00 │205500.0│3500.00 │25069 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│78100.00 │78600.00│600.00 │450 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15200.00 │15400.00│200.00 │31461 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49500.00 │50300.00│1250.00 │40265 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│617000.00 │615000.0│-6000.00│10935 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6430.00 │6500.00 │110.00 │21873 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5600.00 │5650.00 │80.00 │7555│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│94000.00 │93300.00│-700.00 │92547 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30050.00 │30200.00│200.00 │20301 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│100500.00 │100500.0│1000.00 │761 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37150.00 │36750.00│-400.00 │4776│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│242000.00 │241500.0│500.00 │15149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25350.00 │25850.00│700.00 │32144 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12050.00 │12150.00│100.00 │8606│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│101000.00 │103500.0│4400.00 │9619│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│570000.00 │580000.0│8000.00 │1645│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9610.00 │9590.00 │40.00 │4371│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23100.00 │23100.00│250.00 │2424│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27400.00 │27500.00│100.00 │12842 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│22000.00 │21650.00│-400.00 │193753 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│99800.00 │99700.00│300.00 │1561│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│177500.00 │179000.0│2500.00 │1078│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│60900.00 │61200.00│200.00 │6843│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6160.00 │6210.00 │100.00 │49134 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31400.00 │31500.00│450.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│73300.00 │75800.00│3100.00 │90639 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│363500.00 │361000.0│-3500.00│3223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│29950.00 │30100.00│200.00 │1096│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│57900.00 │57800.00│-100.00 │7042│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│57700.00 │59000.00│1800.00 │75536 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45950.00 │46800.00│1050.00 │23737 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69300.00 │68500.00│500.00 │6944│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│69900.00 │71100.00│1500.00 │8209│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26250.00 │26550.00│350.00 │5344│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6680.00 │6700.00 │40.00 │9619│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7490.00 │7510.00 │40.00 │2342│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15300.00 │15850.00│750.00 │5527│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│39400.00 │39850.00│700.00 │16574 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│326000.00 │327000.0│3000.00 │7004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9770.00 │9730.00 │0.00│4378│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│131000.00 │133000.0│1500.00 │29078 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│227000.00 │232500.0│7000.00 │5150│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4300.00 │4350.00 │220.00 │38882 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128000.00 │132500.0│5500.00 │931 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6570.00 │6560.00 │60.00 │9260│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│130500.00 │130000.0│500.00 │1282│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│123000.00 │121500.0│-500.00 │19824 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22200.00 │22200.00│-50.00 │681 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│120500.00 │123000.0│3500.00 │9356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30650.00 │30800.00│200.00 │5408│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2310.00 │2290.00 │10.00 │5332│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│47500.00 │49250.00│2100.00 │164761 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│176000.00 │176000.0│500.00 │1559│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│114500.00 │115500.0│2000.00 │10030 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33750.00 │33500.00│-400.00 │3727│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│74400.00 │75100.00│200.00 │42112 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│14800.00 │15800.00│1050.00 │20085 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11300.00 │11350.00│50.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18750.00 │18350.00│-400.00 │985 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30950.00 │31400.00│-250.00 │15772 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│5880.00 │6160.00 │340.00 │10276 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│196500.00 │193500.0│-500.00 │5459│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│56400.00 │57800.00│1800.00 │9536│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│678000.00 │674000.0│0.00│1495│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│33950.00 │33900.00│200.00 │6239│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│197500.00 │196500.0│-1500.00│693 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40800.00 │40400.00│600.00 │822 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│62900.00 │62200.00│-800.00 │1013│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│301000.00 │301500.0│1000.00 │103 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10350.00 │10200.00│-100.00 │7973│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4080.00 │4120.00 │50.00 │17693 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61900.00 │61300.00│-500.00 │598 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│406000.00 │412000.0│8000.00 │614 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53100.00 │52400.00│-900.00 │1309│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│301500.00 │303500.0│3500.00 │111 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24450.00 │24350.00│-50.00 │851 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│59300.00 │58800.00│0.00│375 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55600.00 │55400.00│-300.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│42800.00 │43000.00│250.00 │5603│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│62800.00 │62300.00│-700.00 │1994│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20500.00 │20300.00│-200.00 │3473│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│301500.00 │310500.0│16500.00│1912│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│96400.00 │99500.00│5300.00 │10925 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53900.00 │53100.00│-400.00 │6387│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│215000.00 │213500.0│-1500.00│913 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37900.00 │37250.00│-250.00 │1406│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44150.00 │43900.00│250.00 │1094│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4780.00 │4720.00 │-20.00 │48262 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│122000.00 │125000.0│2500.00 │356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│62200.00 │61800.00│200.00 │2278│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43900.00 │43650.00│200.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18450.00 │18550.00│0.00│227 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│49400.00 │52500.00│3450.00 │4255│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│120900.00 │119100.0│-800.00 │704 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│81000.00 │79900.00│-100.00 │1116│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│94600.00 │94700.00│100.00 │137 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40500.00 │41100.00│800.00 │1602│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34400.00 │34750.00│650.00 │2881│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│27800.00 │28700.00│1100.00 │3534│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16250.00 │16200.00│-50.00 │3164│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27500.00 │27850.00│350.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21650.00 │21850.00│350.00 │974 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│88100.00 │86500.00│0.00│435 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8460.00 │8490.00 │70.00 │256 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66800.00 │66800.00│600.00 │11116 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│63200.00 │63300.00│200.00 │5037│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│72200.00 │72100.00│200.00 │9855│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│160500.00 │166500.0│7500.00 │45400 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3360.00 │3350.00 │-10.00 │1544│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36400.00 │36450.00│300.00 │1723│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12100.00 │12200.00│100.00 │15522 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12300.00 │12200.00│-50.00 │1205│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│69800.00 │70800.00│1100.00 │16375 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16250.00 │16000.00│-100.00 │1541│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│58900.00 │60200.00│1800.00 │8615│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6880.00 │6830.00 │-10.00 │3045│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5380.00 │5300.00 │-70.00 │49135 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│126000.00 │126500.0│2000.00 │2396│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43600.00 │43400.00│-150.00 │13062 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16700.00 │16750.00│250.00 │27625 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23300.00 │22900.00│-100.00 │991 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│34750.00 │35050.00│600.00 │8382│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│19850.00 │19950.00│150.00 │635 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27400.00 │27600.00│300.00 │2798│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40500.00 │40900.00│350.00 │1464│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│830000.00 │831000.0│1000.00 │357 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22750.00 │23150.00│650.00 │10876 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15100.00 │15300.00│350.00 │6227│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10350.00 │10400.00│-50.00 │332 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│53400.00 │52500.00│-400.00 │9641│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│114500.00 │115300.0│3700.00 │10645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│73800.00 │74700.00│2100.00 │113 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│231500.00 │222800.0│-6800.00│294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24350.00 │24750.00│550.00 │493 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5030.00 │5030.00 │20.00 │3579│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12350.00 │12150.00│-200.00 │554 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34500.00 │34350.00│250.00 │197 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│447500.00 │450500.0│5500.00 │5286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27950.00 │28300.00│400.00 │13196 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│64100.00 │64000.00│-100.00 │2215│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│246000.00 │241500.0│-2000.00│474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│110500.00 │112500.0│3500.00 │2048│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│21950.00 │22050.00│100.00 │4187│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│85000.00 │83700.00│-600.00 │1531│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│172500.00 │176000.0│4000.00 │610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│145000.00 │147000.0│2500.00 │2016│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│40550.00 │40350.00│-150.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│71100.00 │70900.00│100.00 │505 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│145500.00 │142000.0│-2000.00│668 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61300.00 │62300.00│1900.00 │433 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│101500.00 │101500.0│0.00│492 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│30400.00 │29050.00│-1500.00│877 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│56700.00 │55700.00│-500.00 │863 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│232300.00 │231100.0│1200.00 │1331│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│63400.00 │62700.00│300.00 │70 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│64800.00 │66400.00│2400.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│137700.00 │135100.0│-1100.00│49 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│59300.00 │59000.00│-300.00 │379614 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51300.00 │51300.00│100.00 │4112│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│247500.00 │246000.0│-2000.00│9345│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│39100.00 │38700.00│-400.00 │25386 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20800.00 │20350.00│-550.00 │100297 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│189500.00 │187500.0│-1500.00│70431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33700.00 │33850.00│150.00 │748 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35500.00 │36050.00│850.00 │43961 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77400.00 │76700.00│-500.00 │46424 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│211500.00 │209000.0│-2500.00│7205│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│594000.00 │591000.0│2000.00 │6692│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│134500.00 │134500.0│1000.00 │14099 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│98800.00 │98200.00│-200.00 │16246 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│44700.00 │44750.00│-150.00 │11327 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32350.00 │32250.00│100.00 │13953 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81900.00 │80800.00│-600.00 │2255│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45300.00 │45200.00│150.00 │1873│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82100.00 │82200.00│300.00 │1500│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│94500.00 │98800.00│4500.00 │16979 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38050.00 │38800.00│1050.00 │42120 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│204500.00 │205500.0│3500.00 │25069 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│78100.00 │78600.00│600.00 │450 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15200.00 │15400.00│200.00 │31461 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49500.00 │50300.00│1250.00 │40265 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│617000.00 │615000.0│-6000.00│10935 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6430.00 │6500.00 │110.00 │21873 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5600.00 │5650.00 │80.00 │7555│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│94000.00 │93300.00│-700.00 │92547 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30050.00 │30200.00│200.00 │20301 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│100500.00 │100500.0│1000.00 │761 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37150.00 │36750.00│-400.00 │4776│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│242000.00 │241500.0│500.00 │15149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25350.00 │25850.00│700.00 │32144 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12050.00 │12150.00│100.00 │8606│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│101000.00 │103500.0│4400.00 │9619│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│570000.00 │580000.0│8000.00 │1645│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9610.00 │9590.00 │40.00 │4371│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23100.00 │23100.00│250.00 │2424│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27400.00 │27500.00│100.00 │12842 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│22000.00 │21650.00│-400.00 │193753 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│99800.00 │99700.00│300.00 │1561│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│177500.00 │179000.0│2500.00 │1078│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│60900.00 │61200.00│200.00 │6843│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6160.00 │6210.00 │100.00 │49134 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31400.00 │31500.00│450.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│73300.00 │75800.00│3100.00 │90639 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│363500.00 │361000.0│-3500.00│3223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│29950.00 │30100.00│200.00 │1096│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│57900.00 │57800.00│-100.00 │7042│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│57700.00 │59000.00│1800.00 │75536 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45950.00 │46800.00│1050.00 │23737 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69300.00 │68500.00│500.00 │6944│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│69900.00 │71100.00│1500.00 │8209│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26250.00 │26550.00│350.00 │5344│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6680.00 │6700.00 │40.00 │9619│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7490.00 │7510.00 │40.00 │2342│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15300.00 │15850.00│750.00 │5527│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│39400.00 │39850.00│700.00 │16574 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│326000.00 │327000.0│3000.00 │7004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9770.00 │9730.00 │0.00│4378│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│131000.00 │133000.0│1500.00 │29078 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│227000.00 │232500.0│7000.00 │5150│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4300.00 │4350.00 │220.00 │38882 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128000.00 │132500.0│5500.00 │931 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6570.00 │6560.00 │60.00 │9260│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│130500.00 │130000.0│500.00 │1282│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│123000.00 │121500.0│-500.00 │19824 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22200.00 │22200.00│-50.00 │681 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│120500.00 │123000.0│3500.00 │9356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30650.00 │30800.00│200.00 │5408│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2310.00 │2290.00 │10.00 │5332│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│47500.00 │49250.00│2100.00 │164761 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│176000.00 │176000.0│500.00 │1559│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│114500.00 │115500.0│2000.00 │10030 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33750.00 │33500.00│-400.00 │3727│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│74400.00 │75100.00│200.00 │42112 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│14800.00 │15800.00│1050.00 │20085 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11300.00 │11350.00│50.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18750.00 │18350.00│-400.00 │985 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30950.00 │31400.00│-250.00 │15772 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│5880.00 │6160.00 │340.00 │10276 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│196500.00 │193500.0│-500.00 │5459│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│56400.00 │57800.00│1800.00 │9536│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│678000.00 │674000.0│0.00│1495│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│33950.00 │33900.00│200.00 │6239│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│197500.00 │196500.0│-1500.00│693 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40800.00 │40400.00│600.00 │822 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│62900.00 │62200.00│-800.00 │1013│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│301000.00 │301500.0│1000.00 │103 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10350.00 │10200.00│-100.00 │7973│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4080.00 │4120.00 │50.00 │17693 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61900.00 │61300.00│-500.00 │598 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│406000.00 │412000.0│8000.00 │614 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53100.00 │52400.00│-900.00 │1309│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│301500.00 │303500.0│3500.00 │111 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24450.00 │24350.00│-50.00 │851 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│59300.00 │58800.00│0.00│375 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55600.00 │55400.00│-300.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│42800.00 │43000.00│250.00 │5603│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│62800.00 │62300.00│-700.00 │1994│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20500.00 │20300.00│-200.00 │3473│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│301500.00 │310500.0│16500.00│1912│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│96400.00 │99500.00│5300.00 │10925 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53900.00 │53100.00│-400.00 │6387│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│215000.00 │213500.0│-1500.00│913 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37900.00 │37250.00│-250.00 │1406│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44150.00 │43900.00│250.00 │1094│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4780.00 │4720.00 │-20.00 │48262 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│122000.00 │125000.0│2500.00 │356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│62200.00 │61800.00│200.00 │2278│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43900.00 │43650.00│200.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18450.00 │18550.00│0.00│227 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│49400.00 │52500.00│3450.00 │4255│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│120900.00 │119100.0│-800.00 │704 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│81000.00 │79900.00│-100.00 │1116│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│94600.00 │94700.00│100.00 │137 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40500.00 │41100.00│800.00 │1602│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34400.00 │34750.00│650.00 │2881│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│27800.00 │28700.00│1100.00 │3534│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16250.00 │16200.00│-50.00 │3164│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27500.00 │27850.00│350.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21650.00 │21850.00│350.00 │974 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│88100.00 │86500.00│0.00│435 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8460.00 │8490.00 │70.00 │256 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66800.00 │66800.00│600.00 │11116 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│63200.00 │63300.00│200.00 │5037│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│72200.00 │72100.00│200.00 │9855│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│160500.00 │166500.0│7500.00 │45400 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3360.00 │3350.00 │-10.00 │1544│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36400.00 │36450.00│300.00 │1723│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12100.00 │12200.00│100.00 │15522 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12300.00 │12200.00│-50.00 │1205│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│69800.00 │70800.00│1100.00 │16375 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16250.00 │16000.00│-100.00 │1541│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│58900.00 │60200.00│1800.00 │8615│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6880.00 │6830.00 │-10.00 │3045│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5380.00 │5300.00 │-70.00 │49135 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│126000.00 │126500.0│2000.00 │2396│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43600.00 │43400.00│-150.00 │13062 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16700.00 │16750.00│250.00 │27625 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23300.00 │22900.00│-100.00 │991 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│34750.00 │35050.00│600.00 │8382│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│19850.00 │19950.00│150.00 │635 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27400.00 │27600.00│300.00 │2798│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40500.00 │40900.00│350.00 │1464│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│830000.00 │831000.0│1000.00 │357 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22750.00 │23150.00│650.00 │10876 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15100.00 │15300.00│350.00 │6227│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10350.00 │10400.00│-50.00 │332 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│53400.00 │52500.00│-400.00 │9641│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│114500.00 │115300.0│3700.00 │10645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│73800.00 │74700.00│2100.00 │113 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│231500.00 │222800.0│-6800.00│294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24350.00 │24750.00│550.00 │493 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5030.00 │5030.00 │20.00 │3579│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12350.00 │12150.00│-200.00 │554 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34500.00 │34350.00│250.00 │197 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│447500.00 │450500.0│5500.00 │5286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27950.00 │28300.00│400.00 │13196 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│64100.00 │64000.00│-100.00 │2215│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│246000.00 │241500.0│-2000.00│474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│110500.00 │112500.0│3500.00 │2048│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│21950.00 │22050.00│100.00 │4187│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│85000.00 │83700.00│-600.00 │1531│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│172500.00 │176000.0│4000.00 │610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│145000.00 │147000.0│2500.00 │2016│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│40550.00 │40350.00│-150.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│71100.00 │70900.00│100.00 │505 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│145500.00 │142000.0│-2000.00│668 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61300.00 │62300.00│1900.00 │433 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│101500.00 │101500.0│0.00│492 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│30400.00 │29050.00│-1500.00│877 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│56700.00 │55700.00│-500.00 │863 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│232300.00 │231100.0│1200.00 │1331│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│63400.00 │62700.00│300.00 │70 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│64800.00 │66400.00│2400.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│137700.00 │135100.0│-1100.00│49 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
