[표] 코스피 지수선물·옵션 시세표(25일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│59100.00 │59700.00│700.00 │403639 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51300.00 │52300.00│1000.00 │10393 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│246500.00 │250500.0│4500.00 │7541│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38700.00 │38600.00│-100.00 │29325 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20300.00 │20800.00│450.00 │42496 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│188000.00 │192000.0│4500.00 │42801 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│34050.00 │34200.00│350.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36150.00 │36300.00│250.00 │29633 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77200.00 │79000.00│2300.00 │32950 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│209500.00 │212000.0│3000.00 │5020│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│593000.00 │588000.0│-3000.00│9883│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│137000.00 │137000.0│2500.00 │13975 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│98900.00 │99300.00│1100.00 │18318 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│44850.00 │45300.00│550.00 │9927│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32350.00 │32850.00│600.00 │11763 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81300.00 │83100.00│2300.00 │1815│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45500.00 │45250.00│50.00 │1816│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82000.00 │82200.00│0.00│596 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│99600.00 │98900.00│100.00 │15718 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39250.00 │39150.00│350.00 │35175 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│206500.00 │205000.0│-500.00 │14322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│78600.00 │78900.00│300.00 │275 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15350.00 │15500.00│100.00 │23065 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│50400.00 │50400.00│100.00 │31853 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│618000.00 │618000.0│3000.00 │6530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6580.00 │6550.00 │50.00 │15186 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5700.00 │5680.00 │30.00 │3554│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│93500.00 │94200.00│900.00 │149179 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30500.00 │30400.00│200.00 │14963 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│100500.00 │100000.0│-500.00 │2059│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37000.00 │36750.00│0.00│2902│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│242000.00 │245500.0│4000.00 │17359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26100.00 │26250.00│400.00 │38309 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12100.00 │12150.00│0.00│5056│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│104500.00 │105000.0│1500.00 │7744│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│581000.00 │586000.0│6000.00 │1188│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9650.00 │9710.00 │120.00 │5351│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23350.00 │23350.00│250.00 │1861│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27600.00 │27550.00│50.00 │16829 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21700.00 │22750.00│1100.00 │307158 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│99800.00 │101000.0│1300.00 │318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│180000.00 │179500.0│500.00 │571 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61200.00 │61800.00│600.00 │4970│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6230.00 │6170.00 │-40.00 │56626 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31600.00 │31750.00│250.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│75300.00 │74200.00│-1600.00│42471 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│364000.00 │370500.0│9500.00 │3577│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30200.00 │30350.00│250.00 │1043│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│58100.00 │58200.00│400.00 │8547│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│59500.00 │58200.00│-800.00 │34475 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47450.00 │47000.00│200.00 │26550 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69000.00 │71500.00│3000.00 │6140│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71300.00 │73900.00│2800.00 │22642 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26600.00 │26500.00│-50.00 │4693│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6740.00 │6770.00 │70.00 │2788│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7530.00 │7530.00 │20.00 │670 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15900.00 │15850.00│0.00│3343│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│39850.00 │40900.00│1050.00 │6485│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│340500.00 │341000.0│14000.00│24856 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9860.00 │9860.00 │130.00 │5384│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│132000.00 │124500.0│-8500.00│24578 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│232500.00 │234000.0│1500.00 │2273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4360.00 │4790.00 │440.00 │210567 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│133000.00 │128500.0│-4000.00│808 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6650.00 │6720.00 │160.00 │2402│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│130000.00 │131000.0│1000.00 │881 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│123000.00 │124000.0│2500.00 │11391 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22400.00 │22450.00│250.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│123000.00 │123000.0│0.00│5906│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31000.00 │31150.00│350.00 │3596│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2310.00 │2340.00 │50.00 │2217│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│50500.00 │49650.00│400.00 │147748 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│176500.00 │178500.0│2500.00 │2000│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│116000.00 │111500.0│-4000.00│14559 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33650.00 │33400.00│-100.00 │6844│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│75500.00 │76200.00│1100.00 │51660 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15950.00 │15750.00│-50.00 │14061 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11350.00 │11550.00│200.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18450.00 │18600.00│250.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30950.00 │32250.00│850.00 │6937│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6200.00 │6270.00 │110.00 │6046│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│194500.00 │197500.0│4000.00 │6467│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58000.00 │60900.00│3100.00 │10589 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│680000.00 │707000.0│33000.00│1629│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34150.00 │34600.00│700.00 │3831│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│195500.00 │197000.0│500.00 │733 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40300.00 │40750.00│350.00 │587 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│64300.00 │63100.00│900.00 │1237│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│302000.00 │303500.0│2000.00 │183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10300.00 │10250.00│50.00 │5404│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4160.00 │4180.00 │60.00 │14913 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61600.00 │61300.00│0.00│786 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│412000.00 │413000.0│1000.00 │93 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53000.00 │55700.00│3300.00 │1553│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│303500.00 │304000.0│500.00 │162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24600.00 │24700.00│350.00 │647 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│58800.00 │59200.00│400.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55800.00 │56800.00│1400.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│43000.00 │43550.00│550.00 │5306│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│62800.00 │63700.00│1400.00 │1445│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20450.00 │20800.00│500.00 │2552│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│308500.00 │306500.0│-4000.00│517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│100000.00 │103500.0│4000.00 │10665 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53600.00 │54400.00│1300.00 │7439│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│216500.00 │222000.0│8500.00 │1382│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37500.00 │38250.00│1000.00 │814 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44200.00 │44050.00│150.00 │884 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4750.00 │4840.00 │120.00 │21388 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│125500.00 │125500.0│500.00 │310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│62600.00 │62900.00│1100.00 │1808│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43950.00 │44100.00│450.00 │53 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18700.00 │18600.00│50.00 │22 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│53100.00 │53500.00│1000.00 │3667│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│119400.00 │119900.0│800.00 │188 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80500.00 │80800.00│900.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│95000.00 │97300.00│2600.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41100.00 │42300.00│1200.00 │2470│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│35000.00 │35050.00│300.00 │2073│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28650.00 │28800.00│100.00 │430 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16250.00 │16700.00│500.00 │2163│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27650.00 │28250.00│400.00 │1080│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22000.00 │22200.00│350.00 │433 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│87000.00 │87700.00│1200.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8620.00 │8710.00 │220.00 │1027│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66800.00 │67800.00│1000.00 │16924 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│64100.00 │64200.00│900.00 │3212│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│72900.00 │74300.00│2200.00 │9292│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│168500.00 │167000.0│500.00 │38082 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3350.00 │3350.00 │0.00│696 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36800.00 │37050.00│600.00 │528 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12250.00 │12350.00│150.00 │6322│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12400.00 │12500.00│300.00 │690 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│71200.00 │73500.00│2700.00 │37775 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16000.00 │16350.00│350.00 │3375│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│60100.00 │61800.00│1600.00 │10130 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6850.00 │6870.00 │40.00 │971 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5330.00 │5540.00 │240.00 │72619 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│127500.00 │127000.0│500.00 │1484│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43500.00 │44900.00│1500.00 │15006 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16800.00 │16600.00│-150.00 │22126 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23150.00 │25450.00│2550.00 │4690│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│35150.00 │35600.00│550.00 │4940│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20000.00 │20950.00│1000.00 │845 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27850.00 │28900.00│1300.00 │2591│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│41100.00 │41350.00│450.00 │974 │
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│833000.00 │847000.0│16000.00│547 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23450.00 │23650.00│500.00 │10287 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15400.00 │15100.00│-200.00 │1959│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10350.00 │10400.00│0.00│157 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│52700.00 │53100.00│600.00 │4386│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│115800.00 │116700.0│1400.00 │8162│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│75900.00 │76000.00│1300.00 │288 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│224000.00 │223500.0│700.00 │146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24700.00 │25400.00│650.00 │656 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5050.00 │5140.00 │110.00 │1394│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12100.00 │12600.00│450.00 │276 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34400.00 │35100.00│750.00 │253 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│452500.00 │459500.0│9000.00 │3323│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│28400.00 │28350.00│50.00 │7278│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│64400.00 │65200.00│1200.00 │13451 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│243500.00 │244000.0│2500.00 │284 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│112500.00 │115500.0│3000.00 │7048│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22050.00 │23500.00│1450.00 │20291 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│84100.00 │84000.00│300.00 │286 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│176000.00 │173000.0│-3000.00│806 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│147000.00 │145000.0│-2000.00│2403│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│40500.00 │40800.00│450.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│70900.00 │71800.00│900.00 │28 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│142500.00 │146000.0│4000.00 │105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62300.00 │62000.00│-300.00 │643 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│102000.00 │101500.0│0.00│408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29550.00 │29350.00│300.00 │1369│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│56200.00 │56700.00│1000.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│231700.00 │238500.0│7400.00 │1723│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│63100.00 │63900.00│1200.00 │659 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│66700.00 │67300.00│900.00 │175 │
└─────────────┴─────┴────┴────┴────┘
※ 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)│59100.00 │59700.00│700.00 │403639 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51300.00 │52300.00│1000.00 │10393 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│246500.00 │250500.0│4500.00 │7541│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38700.00 │38600.00│-100.00 │29325 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20300.00 │20800.00│450.00 │42496 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│188000.00 │192000.0│4500.00 │42801 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│34050.00 │34200.00│350.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36150.00 │36300.00│250.00 │29633 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77200.00 │79000.00│2300.00 │32950 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│209500.00 │212000.0│3000.00 │5020│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│593000.00 │588000.0│-3000.00│9883│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│137000.00 │137000.0│2500.00 │13975 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│98900.00 │99300.00│1100.00 │18318 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│44850.00 │45300.00│550.00 │9927│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32350.00 │32850.00│600.00 │11763 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81300.00 │83100.00│2300.00 │1815│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45500.00 │45250.00│50.00 │1816│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82000.00 │82200.00│0.00│596 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│99600.00 │98900.00│100.00 │15718 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39250.00 │39150.00│350.00 │35175 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│206500.00 │205000.0│-500.00 │14322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│78600.00 │78900.00│300.00 │275 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15350.00 │15500.00│100.00 │23065 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│50400.00 │50400.00│100.00 │31853 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│618000.00 │618000.0│3000.00 │6530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6580.00 │6550.00 │50.00 │15186 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5700.00 │5680.00 │30.00 │3554│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│93500.00 │94200.00│900.00 │149179 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30500.00 │30400.00│200.00 │14963 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│100500.00 │100000.0│-500.00 │2059│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37000.00 │36750.00│0.00│2902│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│242000.00 │245500.0│4000.00 │17359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26100.00 │26250.00│400.00 │38309 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12100.00 │12150.00│0.00│5056│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│104500.00 │105000.0│1500.00 │7744│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│581000.00 │586000.0│6000.00 │1188│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9650.00 │9710.00 │120.00 │5351│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23350.00 │23350.00│250.00 │1861│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27600.00 │27550.00│50.00 │16829 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21700.00 │22750.00│1100.00 │307158 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│99800.00 │101000.0│1300.00 │318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│180000.00 │179500.0│500.00 │571 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61200.00 │61800.00│600.00 │4970│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6230.00 │6170.00 │-40.00 │56626 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31600.00 │31750.00│250.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│75300.00 │74200.00│-1600.00│42471 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│364000.00 │370500.0│9500.00 │3577│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30200.00 │30350.00│250.00 │1043│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│58100.00 │58200.00│400.00 │8547│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│59500.00 │58200.00│-800.00 │34475 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47450.00 │47000.00│200.00 │26550 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69000.00 │71500.00│3000.00 │6140│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71300.00 │73900.00│2800.00 │22642 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26600.00 │26500.00│-50.00 │4693│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6740.00 │6770.00 │70.00 │2788│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7530.00 │7530.00 │20.00 │670 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15900.00 │15850.00│0.00│3343│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│39850.00 │40900.00│1050.00 │6485│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│340500.00 │341000.0│14000.00│24856 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9860.00 │9860.00 │130.00 │5384│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│132000.00 │124500.0│-8500.00│24578 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│232500.00 │234000.0│1500.00 │2273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4360.00 │4790.00 │440.00 │210567 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│133000.00 │128500.0│-4000.00│808 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6650.00 │6720.00 │160.00 │2402│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│130000.00 │131000.0│1000.00 │881 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│123000.00 │124000.0│2500.00 │11391 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22400.00 │22450.00│250.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│123000.00 │123000.0│0.00│5906│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31000.00 │31150.00│350.00 │3596│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2310.00 │2340.00 │50.00 │2217│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│50500.00 │49650.00│400.00 │147748 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│176500.00 │178500.0│2500.00 │2000│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│116000.00 │111500.0│-4000.00│14559 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33650.00 │33400.00│-100.00 │6844│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│75500.00 │76200.00│1100.00 │51660 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15950.00 │15750.00│-50.00 │14061 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11350.00 │11550.00│200.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18450.00 │18600.00│250.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30950.00 │32250.00│850.00 │6937│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6200.00 │6270.00 │110.00 │6046│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│194500.00 │197500.0│4000.00 │6467│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58000.00 │60900.00│3100.00 │10589 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│680000.00 │707000.0│33000.00│1629│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34150.00 │34600.00│700.00 │3831│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│195500.00 │197000.0│500.00 │733 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40300.00 │40750.00│350.00 │587 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│64300.00 │63100.00│900.00 │1237│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│302000.00 │303500.0│2000.00 │183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10300.00 │10250.00│50.00 │5404│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4160.00 │4180.00 │60.00 │14913 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61600.00 │61300.00│0.00│786 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│412000.00 │413000.0│1000.00 │93 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53000.00 │55700.00│3300.00 │1553│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│303500.00 │304000.0│500.00 │162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24600.00 │24700.00│350.00 │647 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│58800.00 │59200.00│400.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55800.00 │56800.00│1400.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│43000.00 │43550.00│550.00 │5306│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│62800.00 │63700.00│1400.00 │1445│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20450.00 │20800.00│500.00 │2552│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│308500.00 │306500.0│-4000.00│517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│100000.00 │103500.0│4000.00 │10665 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53600.00 │54400.00│1300.00 │7439│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│216500.00 │222000.0│8500.00 │1382│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37500.00 │38250.00│1000.00 │814 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44200.00 │44050.00│150.00 │884 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4750.00 │4840.00 │120.00 │21388 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│125500.00 │125500.0│500.00 │310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│62600.00 │62900.00│1100.00 │1808│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43950.00 │44100.00│450.00 │53 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18700.00 │18600.00│50.00 │22 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│53100.00 │53500.00│1000.00 │3667│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│119400.00 │119900.0│800.00 │188 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80500.00 │80800.00│900.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│95000.00 │97300.00│2600.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41100.00 │42300.00│1200.00 │2470│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│35000.00 │35050.00│300.00 │2073│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28650.00 │28800.00│100.00 │430 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16250.00 │16700.00│500.00 │2163│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27650.00 │28250.00│400.00 │1080│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22000.00 │22200.00│350.00 │433 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│87000.00 │87700.00│1200.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8620.00 │8710.00 │220.00 │1027│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66800.00 │67800.00│1000.00 │16924 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│64100.00 │64200.00│900.00 │3212│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│72900.00 │74300.00│2200.00 │9292│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│168500.00 │167000.0│500.00 │38082 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3350.00 │3350.00 │0.00│696 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36800.00 │37050.00│600.00 │528 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12250.00 │12350.00│150.00 │6322│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12400.00 │12500.00│300.00 │690 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│71200.00 │73500.00│2700.00 │37775 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16000.00 │16350.00│350.00 │3375│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│60100.00 │61800.00│1600.00 │10130 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6850.00 │6870.00 │40.00 │971 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5330.00 │5540.00 │240.00 │72619 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│127500.00 │127000.0│500.00 │1484│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43500.00 │44900.00│1500.00 │15006 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16800.00 │16600.00│-150.00 │22126 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23150.00 │25450.00│2550.00 │4690│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│35150.00 │35600.00│550.00 │4940│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20000.00 │20950.00│1000.00 │845 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27850.00 │28900.00│1300.00 │2591│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│41100.00 │41350.00│450.00 │974 │
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│833000.00 │847000.0│16000.00│547 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23450.00 │23650.00│500.00 │10287 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15400.00 │15100.00│-200.00 │1959│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10350.00 │10400.00│0.00│157 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│52700.00 │53100.00│600.00 │4386│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│115800.00 │116700.0│1400.00 │8162│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│75900.00 │76000.00│1300.00 │288 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│224000.00 │223500.0│700.00 │146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24700.00 │25400.00│650.00 │656 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5050.00 │5140.00 │110.00 │1394│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12100.00 │12600.00│450.00 │276 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34400.00 │35100.00│750.00 │253 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│452500.00 │459500.0│9000.00 │3323│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│28400.00 │28350.00│50.00 │7278│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│64400.00 │65200.00│1200.00 │13451 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│243500.00 │244000.0│2500.00 │284 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│112500.00 │115500.0│3000.00 │7048│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22050.00 │23500.00│1450.00 │20291 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│84100.00 │84000.00│300.00 │286 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│176000.00 │173000.0│-3000.00│806 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│147000.00 │145000.0│-2000.00│2403│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│40500.00 │40800.00│450.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│70900.00 │71800.00│900.00 │28 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│142500.00 │146000.0│4000.00 │105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62300.00 │62000.00│-300.00 │643 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│102000.00 │101500.0│0.00│408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29550.00 │29350.00│300.00 │1369│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│56200.00 │56700.00│1000.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│231700.00 │238500.0│7400.00 │1723│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│63100.00 │63900.00│1200.00 │659 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│66700.00 │67300.00│900.00 │175 │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
