[표] 코스피 지수선물·옵션 시세표(30일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│58600.00 │58900.00│200.00 │575090 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51100.00 │52200.00│900.00 │13439 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│246000.00 │253500.0│9000.00 │14341 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37850.00 │37900.00│-150.00 │20589 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20550.00 │20700.00│250.00 │41608 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│190500.00 │195500.0│7500.00 │63298 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33650.00 │33900.00│450.00 │919 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35250.00 │35900.00│550.00 │25402 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│78000.00 │80100.00│2700.00 │34796 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│207000.00 │213000.0│7000.00 │7641│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│577000.00 │580000.0│4000.00 │7587│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│134000.00 │135000.0│2000.00 │17344 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│96300.00 │97600.00│1300.00 │20954 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│45500.00 │44600.00│-1150.00│12627 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32450.00 │33000.00│650.00 │14888 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81100.00 │81400.00│1100.00 │960 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45950.00 │46550.00│1500.00 │4532│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82000.00 │82500.00│500.00 │1947│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│98000.00 │97000.00│-100.00 │10157 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38450.00 │38700.00│600.00 │37866 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│197500.00 │197000.0│1500.00 │11536 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│76600.00 │77600.00│1200.00 │313 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│14950.00 │15400.00│500.00 │34077 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49350.00 │49450.00│300.00 │31179 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│607000.00 │612000.0│9000.00 │9215│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6500.00 │6550.00 │90.00 │17355 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│6290.00 │6110.00 │-140.00 │58893 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92500.00 │93200.00│800.00 │98228 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29750.00 │29850.00│200.00 │16400 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│96700.00 │97100.00│800.00 │2628│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37650.00 │38250.00│1800.00 │8883│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│234000.00 │238500.0│4500.00 │17085 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25700.00 │26100.00│600.00 │22201 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11750.00 │11750.00│50.00 │3238│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│109000.00 │104500.0│-1000.00│6324│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│623000.00 │620000.0│3000.00 │6497│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9530.00 │9630.00 │120.00 │2101│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22650.00 │22550.00│50.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27000.00 │27000.00│-150.00 │14524 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│22350.00 │21650.00│-550.00 │157046 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97700.00 │98800.00│1400.00 │502 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│173000.00 │173500.0│1500.00 │2554│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│60700.00 │61200.00│1100.00 │4388│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6040.00 │5960.00 │-40.00 │18904 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31450.00 │31450.00│150.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│80000.00 │76800.00│-2700.00│55040 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│359500.00 │372000.0│11500.00│3115│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30300.00 │30500.00│500.00 │2487│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56700.00 │57000.00│500.00 │3360│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│61500.00 │59800.00│-1700.00│66472 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│48050.00 │47650.00│-50.00 │38626 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│70400.00 │75600.00│5800.00 │19844 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71600.00 │74000.00│2000.00 │11393 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26550.00 │26650.00│400.00 │6000│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6680.00 │6700.00 │50.00 │9003│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7410.00 │7440.00 │50.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15750.00 │15900.00│400.00 │3396│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│42200.00 │42550.00│550.00 │14042 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│327000.00 │335000.0│9500.00 │9861│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9860.00 │9890.00 │70.00 │1936│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│126000.00 │122000.0│-3000.00│16346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│229000.00 │227500.0│1000.00 │1910│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4520.00 │4500.00 │10.00 │17215 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128000.00 │129500.0│3500.00 │345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6520.00 │6650.00 │160.00 │2665│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│126500.00 │129000.0│3500.00 │2425│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│122500.00 │123000.0│2500.00 │12991 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21650.00 │21950.00│900.00 │872 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119000.00 │119500.0│0.00│3944│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31350.00 │32550.00│1400.00 │13800 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2280.00 │2320.00 │80.00 │8729│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│52500.00 │52400.00│300.00 │88403 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│173500.00 │174000.0│1500.00 │2441│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│111500.00 │109500.0│-1500.00│10214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│32000.00 │31700.00│50.00 │2230│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│73000.00 │73200.00│900.00 │27939 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15600.00 │15800.00│300.00 │6945│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11100.00 │11350.00│350.00 │811 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18050.00 │18450.00│650.00 │518 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30750.00 │31100.00│100.00 │21333 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6490.00 │6600.00 │120.00 │12679 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│186000.00 │189500.0│4500.00 │7415│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58700.00 │60000.00│1900.00 │7542│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│701000.00 │712000.0│15000.00│646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34000.00 │34500.00│500.00 │2960│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│192500.00 │194000.0│2000.00 │526 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│39300.00 │41500.00│2200.00 │956 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│62000.00 │62600.00│500.00 │1935│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│291500.00 │301000.0│9500.00 │156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10000.00 │10250.00│310.00 │3354│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4040.00 │4060.00 │20.00 │859 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59400.00 │59800.00│1600.00 │1187│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│408000.00 │407500.0│1500.00 │80 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53100.00 │53600.00│300.00 │521 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│287500.00 │293000.0│4000.00 │135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24600.00 │24900.00│500.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│57600.00 │57200.00│-600.00 │174 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55900.00 │56400.00│500.00 │373 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41250.00 │41150.00│150.00 │3690│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│61300.00 │61700.00│600.00 │1099│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20450.00 │20700.00│350.00 │1006│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│306500.00 │304000.0│-3500.00│153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│106500.00 │103500.0│-1500.00│5298│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│52600.00 │54300.00│2000.00 │9379│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│217000.00 │221000.0│5000.00 │845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37500.00 │38000.00│750.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│43100.00 │43850.00│1150.00 │2073│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4750.00 │4800.00 │60.00 │13902 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│116000.00 │120500.0│500.00 │1164│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│62000.00 │62800.00│1500.00 │3335│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44500.00 │44450.00│100.00 │87 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18800.00 │18800.00│350.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│54400.00 │58900.00│5300.00 │5541│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│115400.00 │118600.0│3600.00 │41 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│77600.00 │79700.00│3700.00 │927 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│95000.00 │96500.00│2000.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41050.00 │41650.00│700.00 │2187│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34850.00 │34850.00│550.00 │3725│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28700.00 │29050.00│500.00 │876 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15500.00 │15700.00│200.00 │2665│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27250.00 │27650.00│650.00 │1022│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21500.00 │21850.00│450.00 │1057│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│83600.00 │83900.00│500.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8370.00 │8540.00 │270.00 │716 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66600.00 │67200.00│1000.00 │5089│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│61800.00 │63500.00│2200.00 │4285│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│69900.00 │71000.00│1600.00 │9299│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│171500.00 │168500.0│-1500.00│29348 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3310.00 │3340.00 │20.00 │1076│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35800.00 │35800.00│450.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12000.00 │12050.00│150.00 │5412│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12450.00 │12400.00│200.00 │4181│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│71200.00 │73300.00│2800.00 │18871 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16250.00 │17000.00│1100.00 │5522│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59200.00 │60500.00│1400.00 │6121│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6770.00 │6770.00 │60.00 │2391│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5100.00 │5150.00 │50.00 │20227 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│121500.00 │118500.0│-1500.00│4286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43500.00 │46150.00│2650.00 │29808 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16150.00 │16250.00│100.00 │19026 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23800.00 │24700.00│1050.00 │990 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│32900.00 │33450.00│600.00 │4814│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│19850.00 │20500.00│650.00 │2051│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28100.00 │30450.00│2400.00 │9423│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40400.00 │41200.00│800.00 │1131│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│833000.00 │835000.0│7000.00 │217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23550.00 │23900.00│500.00 │15516 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15600.00 │15400.00│-50.00 │10592 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10100.00 │10200.00│150.00 │183 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│51500.00 │52400.00│1300.00 │4439│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│111800.00 │111900.0│100.00 │3280│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74500.00 │75700.00│1500.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│214700.00 │222800.0│8900.00 │335 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24900.00 │25350.00│750.00 │686 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│4975.00 │5050.00 │150.00 │2637│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12200.00 │12500.00│400.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│33950.00 │35400.00│2150.00 │1046│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│469000.00 │464000.0│4000.00 │8779│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27350.00 │27200.00│350.00 │26909 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│61100.00 │62200.00│1600.00 │1993│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│233500.00 │239000.0│6000.00 │113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│115000.00 │113500.0│1500.00 │6367│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22150.00 │21650.00│-400.00 │2025│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│80100.00 │80400.00│600.00 │564 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│166500.00 │169000.0│4500.00 │250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│145500.00 │141500.0│-4500.00│1587│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39750.00 │39950.00│350.00 │245 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│69500.00 │71400.00│2400.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│138000.00 │140500.0│3500.00 │181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62200.00 │62800.00│1300.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│98300.00 │99100.00│800.00 │53 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29800.00 │30100.00│1000.00 │1070│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│53800.00 │55000.00│1000.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│224100.00 │228700.0│5300.00 │832 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│61400.00 │61500.00│1400.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│63800.00 │63900.00│1100.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│143100.00 │144200.0│2400.00 │15 │
│ │ │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)│58600.00 │58900.00│200.00 │575090 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51100.00 │52200.00│900.00 │13439 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│246000.00 │253500.0│9000.00 │14341 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37850.00 │37900.00│-150.00 │20589 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20550.00 │20700.00│250.00 │41608 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│190500.00 │195500.0│7500.00 │63298 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33650.00 │33900.00│450.00 │919 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35250.00 │35900.00│550.00 │25402 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│78000.00 │80100.00│2700.00 │34796 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│207000.00 │213000.0│7000.00 │7641│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│577000.00 │580000.0│4000.00 │7587│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│134000.00 │135000.0│2000.00 │17344 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│96300.00 │97600.00│1300.00 │20954 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│45500.00 │44600.00│-1150.00│12627 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32450.00 │33000.00│650.00 │14888 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81100.00 │81400.00│1100.00 │960 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45950.00 │46550.00│1500.00 │4532│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82000.00 │82500.00│500.00 │1947│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│98000.00 │97000.00│-100.00 │10157 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38450.00 │38700.00│600.00 │37866 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│197500.00 │197000.0│1500.00 │11536 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│76600.00 │77600.00│1200.00 │313 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│14950.00 │15400.00│500.00 │34077 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49350.00 │49450.00│300.00 │31179 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│607000.00 │612000.0│9000.00 │9215│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6500.00 │6550.00 │90.00 │17355 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│6290.00 │6110.00 │-140.00 │58893 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92500.00 │93200.00│800.00 │98228 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29750.00 │29850.00│200.00 │16400 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│96700.00 │97100.00│800.00 │2628│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37650.00 │38250.00│1800.00 │8883│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│234000.00 │238500.0│4500.00 │17085 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25700.00 │26100.00│600.00 │22201 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11750.00 │11750.00│50.00 │3238│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│109000.00 │104500.0│-1000.00│6324│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│623000.00 │620000.0│3000.00 │6497│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9530.00 │9630.00 │120.00 │2101│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22650.00 │22550.00│50.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27000.00 │27000.00│-150.00 │14524 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│22350.00 │21650.00│-550.00 │157046 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97700.00 │98800.00│1400.00 │502 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│173000.00 │173500.0│1500.00 │2554│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│60700.00 │61200.00│1100.00 │4388│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6040.00 │5960.00 │-40.00 │18904 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31450.00 │31450.00│150.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│80000.00 │76800.00│-2700.00│55040 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│359500.00 │372000.0│11500.00│3115│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30300.00 │30500.00│500.00 │2487│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56700.00 │57000.00│500.00 │3360│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│61500.00 │59800.00│-1700.00│66472 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│48050.00 │47650.00│-50.00 │38626 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│70400.00 │75600.00│5800.00 │19844 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71600.00 │74000.00│2000.00 │11393 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26550.00 │26650.00│400.00 │6000│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6680.00 │6700.00 │50.00 │9003│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7410.00 │7440.00 │50.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15750.00 │15900.00│400.00 │3396│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│42200.00 │42550.00│550.00 │14042 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│327000.00 │335000.0│9500.00 │9861│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9860.00 │9890.00 │70.00 │1936│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│126000.00 │122000.0│-3000.00│16346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│229000.00 │227500.0│1000.00 │1910│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4520.00 │4500.00 │10.00 │17215 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128000.00 │129500.0│3500.00 │345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6520.00 │6650.00 │160.00 │2665│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│126500.00 │129000.0│3500.00 │2425│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│122500.00 │123000.0│2500.00 │12991 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21650.00 │21950.00│900.00 │872 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119000.00 │119500.0│0.00│3944│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31350.00 │32550.00│1400.00 │13800 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2280.00 │2320.00 │80.00 │8729│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│52500.00 │52400.00│300.00 │88403 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│173500.00 │174000.0│1500.00 │2441│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│111500.00 │109500.0│-1500.00│10214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│32000.00 │31700.00│50.00 │2230│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│73000.00 │73200.00│900.00 │27939 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15600.00 │15800.00│300.00 │6945│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11100.00 │11350.00│350.00 │811 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18050.00 │18450.00│650.00 │518 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30750.00 │31100.00│100.00 │21333 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6490.00 │6600.00 │120.00 │12679 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│186000.00 │189500.0│4500.00 │7415│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58700.00 │60000.00│1900.00 │7542│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│701000.00 │712000.0│15000.00│646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34000.00 │34500.00│500.00 │2960│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│192500.00 │194000.0│2000.00 │526 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│39300.00 │41500.00│2200.00 │956 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│62000.00 │62600.00│500.00 │1935│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│291500.00 │301000.0│9500.00 │156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10000.00 │10250.00│310.00 │3354│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4040.00 │4060.00 │20.00 │859 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59400.00 │59800.00│1600.00 │1187│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│408000.00 │407500.0│1500.00 │80 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53100.00 │53600.00│300.00 │521 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│287500.00 │293000.0│4000.00 │135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24600.00 │24900.00│500.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│57600.00 │57200.00│-600.00 │174 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55900.00 │56400.00│500.00 │373 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41250.00 │41150.00│150.00 │3690│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│61300.00 │61700.00│600.00 │1099│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20450.00 │20700.00│350.00 │1006│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│306500.00 │304000.0│-3500.00│153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│106500.00 │103500.0│-1500.00│5298│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│52600.00 │54300.00│2000.00 │9379│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│217000.00 │221000.0│5000.00 │845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37500.00 │38000.00│750.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│43100.00 │43850.00│1150.00 │2073│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4750.00 │4800.00 │60.00 │13902 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│116000.00 │120500.0│500.00 │1164│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│62000.00 │62800.00│1500.00 │3335│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44500.00 │44450.00│100.00 │87 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18800.00 │18800.00│350.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│54400.00 │58900.00│5300.00 │5541│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│115400.00 │118600.0│3600.00 │41 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│77600.00 │79700.00│3700.00 │927 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│95000.00 │96500.00│2000.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41050.00 │41650.00│700.00 │2187│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34850.00 │34850.00│550.00 │3725│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28700.00 │29050.00│500.00 │876 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15500.00 │15700.00│200.00 │2665│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27250.00 │27650.00│650.00 │1022│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21500.00 │21850.00│450.00 │1057│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│83600.00 │83900.00│500.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8370.00 │8540.00 │270.00 │716 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66600.00 │67200.00│1000.00 │5089│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│61800.00 │63500.00│2200.00 │4285│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│69900.00 │71000.00│1600.00 │9299│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│171500.00 │168500.0│-1500.00│29348 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3310.00 │3340.00 │20.00 │1076│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35800.00 │35800.00│450.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12000.00 │12050.00│150.00 │5412│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12450.00 │12400.00│200.00 │4181│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│71200.00 │73300.00│2800.00 │18871 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16250.00 │17000.00│1100.00 │5522│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59200.00 │60500.00│1400.00 │6121│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6770.00 │6770.00 │60.00 │2391│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5100.00 │5150.00 │50.00 │20227 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│121500.00 │118500.0│-1500.00│4286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43500.00 │46150.00│2650.00 │29808 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16150.00 │16250.00│100.00 │19026 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23800.00 │24700.00│1050.00 │990 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│32900.00 │33450.00│600.00 │4814│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│19850.00 │20500.00│650.00 │2051│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28100.00 │30450.00│2400.00 │9423│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40400.00 │41200.00│800.00 │1131│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│833000.00 │835000.0│7000.00 │217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23550.00 │23900.00│500.00 │15516 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15600.00 │15400.00│-50.00 │10592 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10100.00 │10200.00│150.00 │183 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│51500.00 │52400.00│1300.00 │4439│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│111800.00 │111900.0│100.00 │3280│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74500.00 │75700.00│1500.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│214700.00 │222800.0│8900.00 │335 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24900.00 │25350.00│750.00 │686 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│4975.00 │5050.00 │150.00 │2637│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12200.00 │12500.00│400.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│33950.00 │35400.00│2150.00 │1046│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│469000.00 │464000.0│4000.00 │8779│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27350.00 │27200.00│350.00 │26909 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│61100.00 │62200.00│1600.00 │1993│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│233500.00 │239000.0│6000.00 │113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│115000.00 │113500.0│1500.00 │6367│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22150.00 │21650.00│-400.00 │2025│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│80100.00 │80400.00│600.00 │564 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│166500.00 │169000.0│4500.00 │250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│145500.00 │141500.0│-4500.00│1587│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39750.00 │39950.00│350.00 │245 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│69500.00 │71400.00│2400.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│138000.00 │140500.0│3500.00 │181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62200.00 │62800.00│1300.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│98300.00 │99100.00│800.00 │53 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29800.00 │30100.00│1000.00 │1070│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│53800.00 │55000.00│1000.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│224100.00 │228700.0│5300.00 │832 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│61400.00 │61500.00│1400.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│63800.00 │63900.00│1100.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│143100.00 │144200.0│2400.00 │15 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
