[표] 코스피 지수선물·옵션 시세표(29일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│58700.00 │58700.00│-1300.00│540238 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51100.00 │51300.00│-200.00 │6992│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│242000.00 │244500.0│-5000.00│8139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37800.00 │38050.00│0.00│28578 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20500.00 │20450.00│-350.00 │29833 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│188500.00 │188000.0│-5500.00│52835 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33650.00 │33450.00│-900.00 │2093│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35800.00 │35350.00│-1050.00│25222 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77000.00 │77400.00│-1600.00│36507 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│208500.00 │206000.0│-7000.00│3588│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│569000.00 │576000.0│-11000.0│9204│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│134500.00 │133000.0│-5500.00│17036 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│97000.00 │96300.00│-3700.00│22362 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│45100.00 │45750.00│-100.00 │16673 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32000.00 │32350.00│-700.00 │25665 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81400.00 │80300.00│-2500.00│1223│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│44850.00 │45050.00│-500.00 │2490│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82300.00 │82000.00│-600.00 │2680│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│95400.00 │97100.00│-1700.00│11386 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38300.00 │38100.00│-1050.00│46001 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│197000.00 │195500.0│-8000.00│18613 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│77100.00 │76400.00│-1700.00│489 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15050.00 │14900.00│-500.00 │22836 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49000.00 │49150.00│-1050.00│22917 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│598000.00 │603000.0│-13000.0│11514 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6490.00 │6460.00 │-110.00 │14799 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│6490.00 │6250.00 │-320.00 │143021 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92300.00 │92400.00│-2800.00│124897 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30200.00 │29650.00│-1250.00│17243 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│98900.00 │96300.00│-3700.00│2853│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│36250.00 │36450.00│-550.00 │2929│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│234500.00 │234000.0│-8500.00│19428 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25750.00 │25500.00│-750.00 │35789 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11900.00 │11700.00│-350.00 │15049 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│104500.00 │105500.0│-1000.00│8690│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│573000.00 │617000.0│31000.00│6437│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│8750.00 │9510.00 │-210.00 │8151│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22500.00 │22500.00│-550.00 │2514│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27050.00 │27150.00│-350.00 │28375 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21450.00 │22200.00│0.00│187690 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97000.00 │97400.00│-2500.00│453 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│175500.00 │172000.0│-8500.00│2069│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61200.00 │60100.00│-2200.00│2472│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5990.00 │6000.00 │-140.00 │22609 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31350.00 │31300.00│-200.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│77800.00 │79500.00│800.00 │80031 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│360500.00 │360500.0│-9000.00│4439│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30000.00 │30000.00│-550.00 │808 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│57200.00 │56500.00│-2000.00│13075 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│58100.00 │61500.00│1800.00 │126253 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47700.00 │47700.00│-1200.00│39720 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69800.00 │69800.00│-1900.00│3914│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71100.00 │72000.00│-1000.00│11115 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│25950.00 │26250.00│-300.00 │4829│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6700.00 │6650.00 │-120.00 │2680│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7440.00 │7390.00 │-130.00 │1181│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15300.00 │15500.00│-200.00 │9411│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│41700.00 │42000.00│-250.00 │10059 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│332500.00 │325500.0│-18000.0│12952 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9830.00 │9820.00 │-80.00 │16379 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│121500.00 │125000.0│500.00 │25795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│229500.00 │226500.0│-7500.00│3564│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4540.00 │4490.00 │-140.00 │25893 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│129000.00 │126000.0│-6500.00│632 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6500.00 │6490.00 │-110.00 │3452│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│127000.00 │125500.0│-4500.00│1510│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│121000.00 │120500.0│-3000.00│7021│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21800.00 │21050.00│-1050.00│1320│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119500.00 │119500.0│-3500.00│7058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30700.00 │31150.00│-100.00 │4344│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2280.00 │2240.00 │-90.00 │4072│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│50200.00 │52100.00│600.00 │164047 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│174000.00 │172500.0│-5000.00│2985│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│108500.00 │111000.0│-500.00 │7094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│32100.00 │31650.00│-750.00 │3044│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│73000.00 │72300.00│-4200.00│41590 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15400.00 │15500.00│-100.00 │11995 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11100.00 │11000.00│-500.00 │2541│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│17900.00 │17800.00│-500.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│31050.00 │31000.00│-950.00 │10863 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6080.00 │6480.00 │300.00 │11610 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│186500.00 │185000.0│-5000.00│6912│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58600.00 │58100.00│-2300.00│7596│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│695000.00 │697000.0│-5000.00│1039│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34250.00 │34000.00│-850.00 │1873│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│194500.00 │192000.0│-4000.00│552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40300.00 │39300.00│-2200.00│1181│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│62100.00 │62100.00│-1000.00│1222│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│294500.00 │291500.0│-8500.00│206 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10200.00 │9940.00 │-310.00 │2737│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4060.00 │4040.00 │-130.00 │1206│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59400.00 │58200.00│-2400.00│551 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│406500.00 │406000.0│-10000.0│441 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53200.00 │53300.00│-1000.00│1220│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│304000.00 │289000.0│-15000.0│230 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24350.00 │24400.00│-250.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│58500.00 │57800.00│-1400.00│128 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55700.00 │55900.00│-800.00 │1779│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│40300.00 │41000.00│-700.00 │5133│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│61800.00 │61100.00│-1700.00│479 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20600.00 │20350.00│-650.00 │2192│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│300000.00 │307500.0│6000.00 │384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│104000.00 │105000.0│-500.00 │4876│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│52400.00 │52300.00│-2100.00│4126│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│217500.00 │216000.0│-7000.00│1421│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37100.00 │37250.00│-1050.00│764 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│43650.00 │42700.00│-1750.00│2406│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4790.00 │4740.00 │-150.00 │21085 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│121500.00 │120000.0│-5500.00│319 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│61600.00 │61300.00│-1800.00│2960│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44350.00 │44350.00│-950.00 │134 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18200.00 │18450.00│-200.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│51200.00 │53600.00│1300.00 │2850│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│116100.00 │115000.0│-3100.00│143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│76500.00 │76000.00│-3200.00│819 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│94000.00 │94500.00│-2200.00│84 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40700.00 │40950.00│-350.00 │1357│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34700.00 │34300.00│-1050.00│2130│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28950.00 │28550.00│-1150.00│1093│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16000.00 │15500.00│-1000.00│3832│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27300.00 │27000.00│-1200.00│1884│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21450.00 │21400.00│-750.00 │646 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│85100.00 │83400.00│-3200.00│585 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8380.00 │8270.00 │-350.00 │7848│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66500.00 │66200.00│-2100.00│15939 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│61800.00 │61300.00│-1900.00│6813│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│69400.00 │69400.00│-2000.00│10428 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│157500.00 │170000.0│7000.00 │44402 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3200.00 │3320.00 │-90.00 │2811│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35800.00 │35350.00│-1250.00│1231│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12200.00 │11900.00│-450.00 │6986│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12250.00 │12200.00│-300.00 │1458│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│69900.00 │70500.00│-2900.00│16034 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│15900.00 │15900.00│-400.00 │1968│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59000.00 │59100.00│-1700.00│8466│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6830.00 │6710.00 │-190.00 │855 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5330.00 │5100.00 │-340.00 │59272 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│120000.00 │120000.0│-6000.00│3991│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│44750.00 │43500.00│-3100.00│20350 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16150.00 │16150.00│-500.00 │21791 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23700.00 │23650.00│-900.00 │2473│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33000.00 │32850.00│-2000.00│5061│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│19800.00 │19850.00│-900.00 │2044│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27950.00 │28050.00│-1100.00│4496│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40100.00 │40400.00│-1700.00│1751│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│838000.00 │828000.0│-20000.0│456 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23600.00 │23400.00│-750.00 │18693 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15400.00 │15450.00│-300.00 │8620│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10200.00 │10050.00│-150.00 │70 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│50600.00 │51100.00│-1100.00│5108│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│110100.00 │111800.0│-2300.00│7948│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74000.00 │74200.00│-2400.00│102 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│212000.00 │213900.0│-7100.00│347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24650.00 │24600.00│-650.00 │310 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5050.00 │4900.00 │-280.00 │7115│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12100.00 │12100.00│-400.00 │1090│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│33600.00 │33250.00│-1350.00│182 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│452000.00 │460000.0│-5500.00│4858│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27500.00 │26850.00│-1150.00│24750 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│60500.00 │60600.00│-3000.00│3969│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│235000.00 │233000.0│-12000.0│587 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│110000.00 │112000.0│-1000.00│6922│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22750.00 │22050.00│-1050.00│6694│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│80600.00 │79800.00│-2900.00│448 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│168500.00 │164500.0│-10500.0│522 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│144000.00 │146000.0│-3000.00│4597│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39450.00 │39600.00│-1350.00│474 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│68700.00 │69000.00│-2100.00│120 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│138000.00 │137000.0│-5500.00│417 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61500.00 │61500.00│-1000.00│44 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│98000.00 │98300.00│-1000.00│17 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29000.00 │29100.00│-350.00 │2128│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│53500.00 │54000.00│-1800.00│687 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│220700.00 │223400.0│-6600.00│1273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│59100.00 │60100.00│-2600.00│774 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│63500.00 │62800.00│-2800.00│316 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│138300.00 │141800.0│-1800.00│64 │
│ │ │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)│58700.00 │58700.00│-1300.00│540238 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51100.00 │51300.00│-200.00 │6992│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│242000.00 │244500.0│-5000.00│8139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37800.00 │38050.00│0.00│28578 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20500.00 │20450.00│-350.00 │29833 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│188500.00 │188000.0│-5500.00│52835 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33650.00 │33450.00│-900.00 │2093│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35800.00 │35350.00│-1050.00│25222 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77000.00 │77400.00│-1600.00│36507 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│208500.00 │206000.0│-7000.00│3588│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│569000.00 │576000.0│-11000.0│9204│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│134500.00 │133000.0│-5500.00│17036 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│97000.00 │96300.00│-3700.00│22362 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│45100.00 │45750.00│-100.00 │16673 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32000.00 │32350.00│-700.00 │25665 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81400.00 │80300.00│-2500.00│1223│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│44850.00 │45050.00│-500.00 │2490│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82300.00 │82000.00│-600.00 │2680│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│95400.00 │97100.00│-1700.00│11386 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38300.00 │38100.00│-1050.00│46001 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│197000.00 │195500.0│-8000.00│18613 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│77100.00 │76400.00│-1700.00│489 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15050.00 │14900.00│-500.00 │22836 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49000.00 │49150.00│-1050.00│22917 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│598000.00 │603000.0│-13000.0│11514 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6490.00 │6460.00 │-110.00 │14799 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│6490.00 │6250.00 │-320.00 │143021 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92300.00 │92400.00│-2800.00│124897 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30200.00 │29650.00│-1250.00│17243 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│98900.00 │96300.00│-3700.00│2853│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│36250.00 │36450.00│-550.00 │2929│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│234500.00 │234000.0│-8500.00│19428 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25750.00 │25500.00│-750.00 │35789 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11900.00 │11700.00│-350.00 │15049 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│104500.00 │105500.0│-1000.00│8690│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│573000.00 │617000.0│31000.00│6437│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│8750.00 │9510.00 │-210.00 │8151│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22500.00 │22500.00│-550.00 │2514│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27050.00 │27150.00│-350.00 │28375 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21450.00 │22200.00│0.00│187690 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97000.00 │97400.00│-2500.00│453 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│175500.00 │172000.0│-8500.00│2069│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61200.00 │60100.00│-2200.00│2472│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5990.00 │6000.00 │-140.00 │22609 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31350.00 │31300.00│-200.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│77800.00 │79500.00│800.00 │80031 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│360500.00 │360500.0│-9000.00│4439│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30000.00 │30000.00│-550.00 │808 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│57200.00 │56500.00│-2000.00│13075 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│58100.00 │61500.00│1800.00 │126253 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47700.00 │47700.00│-1200.00│39720 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│69800.00 │69800.00│-1900.00│3914│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71100.00 │72000.00│-1000.00│11115 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│25950.00 │26250.00│-300.00 │4829│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6700.00 │6650.00 │-120.00 │2680│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7440.00 │7390.00 │-130.00 │1181│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15300.00 │15500.00│-200.00 │9411│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│41700.00 │42000.00│-250.00 │10059 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│332500.00 │325500.0│-18000.0│12952 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9830.00 │9820.00 │-80.00 │16379 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│121500.00 │125000.0│500.00 │25795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│229500.00 │226500.0│-7500.00│3564│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4540.00 │4490.00 │-140.00 │25893 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│129000.00 │126000.0│-6500.00│632 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6500.00 │6490.00 │-110.00 │3452│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│127000.00 │125500.0│-4500.00│1510│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│121000.00 │120500.0│-3000.00│7021│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21800.00 │21050.00│-1050.00│1320│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119500.00 │119500.0│-3500.00│7058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30700.00 │31150.00│-100.00 │4344│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2280.00 │2240.00 │-90.00 │4072│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│50200.00 │52100.00│600.00 │164047 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│174000.00 │172500.0│-5000.00│2985│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│108500.00 │111000.0│-500.00 │7094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│32100.00 │31650.00│-750.00 │3044│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│73000.00 │72300.00│-4200.00│41590 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15400.00 │15500.00│-100.00 │11995 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11100.00 │11000.00│-500.00 │2541│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│17900.00 │17800.00│-500.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│31050.00 │31000.00│-950.00 │10863 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6080.00 │6480.00 │300.00 │11610 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│186500.00 │185000.0│-5000.00│6912│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58600.00 │58100.00│-2300.00│7596│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│695000.00 │697000.0│-5000.00│1039│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34250.00 │34000.00│-850.00 │1873│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│194500.00 │192000.0│-4000.00│552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40300.00 │39300.00│-2200.00│1181│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│62100.00 │62100.00│-1000.00│1222│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│294500.00 │291500.0│-8500.00│206 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10200.00 │9940.00 │-310.00 │2737│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4060.00 │4040.00 │-130.00 │1206│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59400.00 │58200.00│-2400.00│551 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│406500.00 │406000.0│-10000.0│441 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53200.00 │53300.00│-1000.00│1220│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│304000.00 │289000.0│-15000.0│230 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24350.00 │24400.00│-250.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│58500.00 │57800.00│-1400.00│128 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55700.00 │55900.00│-800.00 │1779│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│40300.00 │41000.00│-700.00 │5133│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│61800.00 │61100.00│-1700.00│479 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20600.00 │20350.00│-650.00 │2192│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│300000.00 │307500.0│6000.00 │384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│104000.00 │105000.0│-500.00 │4876│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│52400.00 │52300.00│-2100.00│4126│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│217500.00 │216000.0│-7000.00│1421│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37100.00 │37250.00│-1050.00│764 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│43650.00 │42700.00│-1750.00│2406│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4790.00 │4740.00 │-150.00 │21085 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│121500.00 │120000.0│-5500.00│319 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│61600.00 │61300.00│-1800.00│2960│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44350.00 │44350.00│-950.00 │134 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18200.00 │18450.00│-200.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│51200.00 │53600.00│1300.00 │2850│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│116100.00 │115000.0│-3100.00│143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│76500.00 │76000.00│-3200.00│819 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│94000.00 │94500.00│-2200.00│84 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40700.00 │40950.00│-350.00 │1357│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34700.00 │34300.00│-1050.00│2130│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28950.00 │28550.00│-1150.00│1093│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16000.00 │15500.00│-1000.00│3832│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27300.00 │27000.00│-1200.00│1884│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21450.00 │21400.00│-750.00 │646 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│85100.00 │83400.00│-3200.00│585 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8380.00 │8270.00 │-350.00 │7848│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66500.00 │66200.00│-2100.00│15939 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│61800.00 │61300.00│-1900.00│6813│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│69400.00 │69400.00│-2000.00│10428 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│157500.00 │170000.0│7000.00 │44402 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3200.00 │3320.00 │-90.00 │2811│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35800.00 │35350.00│-1250.00│1231│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12200.00 │11900.00│-450.00 │6986│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12250.00 │12200.00│-300.00 │1458│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│69900.00 │70500.00│-2900.00│16034 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│15900.00 │15900.00│-400.00 │1968│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59000.00 │59100.00│-1700.00│8466│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6830.00 │6710.00 │-190.00 │855 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5330.00 │5100.00 │-340.00 │59272 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│120000.00 │120000.0│-6000.00│3991│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│44750.00 │43500.00│-3100.00│20350 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16150.00 │16150.00│-500.00 │21791 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23700.00 │23650.00│-900.00 │2473│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33000.00 │32850.00│-2000.00│5061│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│19800.00 │19850.00│-900.00 │2044│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27950.00 │28050.00│-1100.00│4496│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40100.00 │40400.00│-1700.00│1751│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│838000.00 │828000.0│-20000.0│456 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23600.00 │23400.00│-750.00 │18693 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15400.00 │15450.00│-300.00 │8620│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10200.00 │10050.00│-150.00 │70 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│50600.00 │51100.00│-1100.00│5108│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│110100.00 │111800.0│-2300.00│7948│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74000.00 │74200.00│-2400.00│102 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│212000.00 │213900.0│-7100.00│347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24650.00 │24600.00│-650.00 │310 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5050.00 │4900.00 │-280.00 │7115│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12100.00 │12100.00│-400.00 │1090│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│33600.00 │33250.00│-1350.00│182 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│452000.00 │460000.0│-5500.00│4858│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27500.00 │26850.00│-1150.00│24750 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│60500.00 │60600.00│-3000.00│3969│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│235000.00 │233000.0│-12000.0│587 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│110000.00 │112000.0│-1000.00│6922│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22750.00 │22050.00│-1050.00│6694│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│80600.00 │79800.00│-2900.00│448 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│168500.00 │164500.0│-10500.0│522 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│144000.00 │146000.0│-3000.00│4597│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39450.00 │39600.00│-1350.00│474 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│68700.00 │69000.00│-2100.00│120 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│138000.00 │137000.0│-5500.00│417 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61500.00 │61500.00│-1000.00│44 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│98000.00 │98300.00│-1000.00│17 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29000.00 │29100.00│-350.00 │2128│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│53500.00 │54000.00│-1800.00│687 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│220700.00 │223400.0│-6600.00│1273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│59100.00 │60100.00│-2600.00│774 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│63500.00 │62800.00│-2800.00│316 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│138300.00 │141800.0│-1800.00│64 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
