[표] 코스피 지수선물·옵션 시세표(31일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│58400.00 │59500.00│600.00 │939626 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52000.00 │52500.00│300.00 │23616 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│251500.00 │255500.0│2000.00 │11049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37750.00 │37200.00│-700.00 │32766 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20750.00 │20850.00│150.00 │30520 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│194500.00 │195500.0│0.00│51057 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33550.00 │33800.00│-100.00 │1188│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35700.00 │36150.00│250.00 │34769 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│79700.00 │80300.00│200.00 │56032 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│212000.00 │214500.0│1500.00 │6869│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│571000.00 │593000.0│13000.00│7839│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│135000.00 │140500.0│5500.00 │27129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│96500.00 │100000.0│2400.00 │35286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│44550.00 │43700.00│-900.00 │12590 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32550.00 │32950.00│-50.00 │14830 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81100.00 │81700.00│300.00 │1569│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│46050.00 │45650.00│-900.00 │3492│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82500.00 │82600.00│100.00 │4402│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│96300.00 │97200.00│200.00 │10266 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38500.00 │39000.00│300.00 │52105 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│194500.00 │190000.0│-7000.00│19690 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│77100.00 │78100.00│500.00 │252 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15250.00 │15550.00│150.00 │33060 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│48950.00 │49400.00│-50.00 │35760 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│601000.00 │631000.0│19000.00│8273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6550.00 │6550.00 │0.00│10578 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│6090.00 │6150.00 │40.00 │26090 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92500.00 │94900.00│1700.00 │164365 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29550.00 │30100.00│250.00 │17917 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│96500.00 │97300.00│200.00 │2216│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│38000.00 │37800.00│-450.00 │3574│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│234500.00 │239000.0│500.00 │14672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26000.00 │26700.00│600.00 │41622 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11750.00 │11550.00│-200.00 │13950 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│101000.00 │102000.0│-2500.00│18102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│635000.00 │674000.0│54000.00│10353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9550.00 │9560.00 │-70.00 │4199│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22350.00 │22500.00│-50.00 │582 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26700.00 │26850.00│-150.00 │18194 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│20150.00 │20450.00│-1200.00│361518 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│98000.00 │98300.00│-500.00 │351 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│172500.00 │174000.0│500.00 │930 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│60800.00 │61600.00│400.00 │7108│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5930.00 │5920.00 │-40.00 │39942 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31300.00 │31250.00│-200.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│77500.00 │81100.00│4300.00 │96789 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│369000.00 │377500.0│5500.00 │3776│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30250.00 │30400.00│-100.00 │1531│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56700.00 │56900.00│-100.00 │3791│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│59600.00 │60900.00│1100.00 │73405 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47150.00 │47950.00│300.00 │32941 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│75600.00 │76100.00│500.00 │9431│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│73300.00 │73800.00│-200.00 │14568 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26550.00 │26550.00│-100.00 │3427│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6690.00 │6680.00 │-20.00 │9227│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7410.00 │7500.00 │60.00 │2369│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15950.00 │15900.00│0.00│6021│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│41900.00 │43300.00│750.00 │8792│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│331500.00 │343500.0│8500.00 │14911 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9830.00 │9890.00 │0.00│6698│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│121500.00 │117000.0│-5000.00│15326 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│231500.00 │233000.0│5500.00 │8311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4500.00 │4510.00 │10.00 │13581 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│129000.00 │129000.0│-500.00 │624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6650.00 │6720.00 │70.00 │793 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│127000.00 │128500.0│-500.00 │3452│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│123000.00 │123000.0│0.00│7564│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21650.00 │21750.00│-200.00 │862 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119500.00 │119000.0│-500.00 │5582│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│32500.00 │31850.00│-700.00 │8633│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2300.00 │2310.00 │-10.00 │5640│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│52000.00 │52800.00│400.00 │111507 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│171500.00 │176000.0│2000.00 │1303│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│108500.00 │107000.0│-2500.00│11269 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│31050.00 │31450.00│-250.00 │4990│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│72500.00 │73100.00│-100.00 │36791 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15750.00 │15950.00│150.00 │13113 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11300.00 │11650.00│300.00 │1107│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18300.00 │18450.00│0.00│424 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30850.00 │31400.00│300.00 │15284 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6560.00 │6640.00 │40.00 │9543│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│188000.00 │189000.0│-500.00 │5249│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│59700.00 │60500.00│500.00 │4450│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│711000.00 │712000.0│0.00│409 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34150.00 │34650.00│150.00 │2685│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│192500.00 │194000.0│0.00│554 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41450.00 │43400.00│1900.00 │1958│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│61600.00 │63100.00│500.00 │1540│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│299500.00 │305500.0│4500.00 │291 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10250.00 │10200.00│-50.00 │4843│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4060.00 │4050.00 │-10.00 │314 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59000.00 │59400.00│-400.00 │549 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│405000.00 │405500.0│-2000.00│142 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53100.00 │53500.00│-100.00 │833 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│287500.00 │294000.0│1000.00 │45 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24800.00 │25400.00│500.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│56800.00 │57600.00│400.00 │561 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55900.00 │55100.00│-1300.00│776 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41150.00 │41350.00│200.00 │3952│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│61200.00 │61900.00│200.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20300.00 │20400.00│-300.00 │4557│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│301500.00 │302000.0│-2000.00│160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│103000.00 │105500.0│2000.00 │5170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53800.00 │53800.00│-500.00 │4591│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│220000.00 │223000.0│2000.00 │1568│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37500.00 │38150.00│150.00 │586 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│43700.00 │44450.00│600.00 │2078│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4760.00 │4780.00 │-20.00 │13944 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│119500.00 │122500.0│2000.00 │224 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│61700.00 │62500.00│-300.00 │1488│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44200.00 │45350.00│900.00 │188 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18650.00 │18650.00│-150.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│58500.00 │59000.00│100.00 │5320│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│119800.00 │121800.0│3200.00 │135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│78200.00 │80800.00│1100.00 │427 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│96300.00 │98400.00│1900.00 │272 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41350.00 │41150.00│-500.00 │1368│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34300.00 │34450.00│-400.00 │2287│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28600.00 │29200.00│150.00 │1597│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15450.00 │15800.00│100.00 │2111│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27250.00 │27800.00│150.00 │1732│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21700.00 │21800.00│-50.00 │561 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│85200.00 │84000.00│100.00 │650 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8570.00 │8680.00 │140.00 │4434│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67800.00 │69200.00│2000.00 │8011│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│63000.00 │63400.00│-100.00 │4465│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│71100.00 │72100.00│1100.00 │8628│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│167000.00 │169000.0│500.00 │21273 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3340.00 │3380.00 │40.00 │3780│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35750.00 │36600.00│800.00 │1214│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11950.00 │12150.00│100.00 │9596│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12250.00 │12400.00│0.00│1473│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│72800.00 │74400.00│1100.00 │12860 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│17000.00 │17400.00│400.00 │12789 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59800.00 │61000.00│500.00 │6091│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6760.00 │6760.00 │-10.00 │2218│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│4830.00 │5120.00 │-30.00 │20533 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│117500.00 │121000.0│2500.00 │1834│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│46000.00 │46500.00│350.00 │21054 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16050.00 │16200.00│-50.00 │13956 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│24500.00 │25550.00│850.00 │2558│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33200.00 │34550.00│1100.00 │5194│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20400.00 │21800.00│1300.00 │1243│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│30400.00 │31600.00│1150.00 │14675 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│41200.00 │40950.00│-250.00 │2076│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│825000.00 │833000.0│-2000.00│226 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23600.00 │23300.00│-600.00 │23270 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15300.00 │15400.00│0.00│9320│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10100.00 │10100.00│-100.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│51200.00 │52700.00│300.00 │9359│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│111400.00 │112300.0│400.00 │13664 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74600.00 │75900.00│200.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│221000.00 │226700.0│3900.00 │460 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25300.00 │25800.00│450.00 │656 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5020.00 │5170.00 │120.00 │4833│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12350.00 │12750.00│250.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│35100.00 │35300.00│-100.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│462000.00 │460000.0│-4000.00│4227│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27000.00 │27150.00│-50.00 │64818 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│62900.00 │61500.00│-700.00 │1231│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│237500.00 │245500.0│6500.00 │215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│112000.00 │112000.0│-1500.00│14389 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│21350.00 │22300.00│650.00 │4836│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│80000.00 │83600.00│3200.00 │835 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│167000.00 │181000.0│12000.00│692 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│140500.00 │143000.0│1500.00 │4538│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39250.00 │40450.00│500.00 │317 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│70700.00 │71500.00│100.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│137000.00 │142500.0│2000.00 │301 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62300.00 │62700.00│-100.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│97600.00 │98400.00│-700.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29800.00 │30750.00│650.00 │1568│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│54900.00 │56100.00│1100.00 │92 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│226200.00 │229100.0│400.00 │681 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│61300.00 │61700.00│200.00 │590 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│63000.00 │63300.00│-600.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│142000.00 │144100.0│-100.00 │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)│58400.00 │59500.00│600.00 │939626 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52000.00 │52500.00│300.00 │23616 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│251500.00 │255500.0│2000.00 │11049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37750.00 │37200.00│-700.00 │32766 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20750.00 │20850.00│150.00 │30520 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│194500.00 │195500.0│0.00│51057 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33550.00 │33800.00│-100.00 │1188│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35700.00 │36150.00│250.00 │34769 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│79700.00 │80300.00│200.00 │56032 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│212000.00 │214500.0│1500.00 │6869│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│571000.00 │593000.0│13000.00│7839│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│135000.00 │140500.0│5500.00 │27129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│96500.00 │100000.0│2400.00 │35286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│44550.00 │43700.00│-900.00 │12590 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32550.00 │32950.00│-50.00 │14830 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81100.00 │81700.00│300.00 │1569│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│46050.00 │45650.00│-900.00 │3492│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82500.00 │82600.00│100.00 │4402│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│96300.00 │97200.00│200.00 │10266 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38500.00 │39000.00│300.00 │52105 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│194500.00 │190000.0│-7000.00│19690 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│77100.00 │78100.00│500.00 │252 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15250.00 │15550.00│150.00 │33060 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│48950.00 │49400.00│-50.00 │35760 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│601000.00 │631000.0│19000.00│8273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6550.00 │6550.00 │0.00│10578 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│6090.00 │6150.00 │40.00 │26090 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92500.00 │94900.00│1700.00 │164365 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29550.00 │30100.00│250.00 │17917 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│96500.00 │97300.00│200.00 │2216│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│38000.00 │37800.00│-450.00 │3574│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│234500.00 │239000.0│500.00 │14672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26000.00 │26700.00│600.00 │41622 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11750.00 │11550.00│-200.00 │13950 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│101000.00 │102000.0│-2500.00│18102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│635000.00 │674000.0│54000.00│10353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9550.00 │9560.00 │-70.00 │4199│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22350.00 │22500.00│-50.00 │582 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26700.00 │26850.00│-150.00 │18194 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│20150.00 │20450.00│-1200.00│361518 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│98000.00 │98300.00│-500.00 │351 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│172500.00 │174000.0│500.00 │930 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│60800.00 │61600.00│400.00 │7108│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5930.00 │5920.00 │-40.00 │39942 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31300.00 │31250.00│-200.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│77500.00 │81100.00│4300.00 │96789 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│369000.00 │377500.0│5500.00 │3776│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30250.00 │30400.00│-100.00 │1531│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56700.00 │56900.00│-100.00 │3791│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│59600.00 │60900.00│1100.00 │73405 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47150.00 │47950.00│300.00 │32941 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│75600.00 │76100.00│500.00 │9431│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│73300.00 │73800.00│-200.00 │14568 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26550.00 │26550.00│-100.00 │3427│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6690.00 │6680.00 │-20.00 │9227│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7410.00 │7500.00 │60.00 │2369│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15950.00 │15900.00│0.00│6021│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│41900.00 │43300.00│750.00 │8792│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│331500.00 │343500.0│8500.00 │14911 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9830.00 │9890.00 │0.00│6698│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│121500.00 │117000.0│-5000.00│15326 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│231500.00 │233000.0│5500.00 │8311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4500.00 │4510.00 │10.00 │13581 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│129000.00 │129000.0│-500.00 │624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6650.00 │6720.00 │70.00 │793 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│127000.00 │128500.0│-500.00 │3452│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│123000.00 │123000.0│0.00│7564│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21650.00 │21750.00│-200.00 │862 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119500.00 │119000.0│-500.00 │5582│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│32500.00 │31850.00│-700.00 │8633│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2300.00 │2310.00 │-10.00 │5640│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│52000.00 │52800.00│400.00 │111507 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│171500.00 │176000.0│2000.00 │1303│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│108500.00 │107000.0│-2500.00│11269 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│31050.00 │31450.00│-250.00 │4990│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│72500.00 │73100.00│-100.00 │36791 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15750.00 │15950.00│150.00 │13113 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11300.00 │11650.00│300.00 │1107│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18300.00 │18450.00│0.00│424 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30850.00 │31400.00│300.00 │15284 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6560.00 │6640.00 │40.00 │9543│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│188000.00 │189000.0│-500.00 │5249│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│59700.00 │60500.00│500.00 │4450│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│711000.00 │712000.0│0.00│409 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34150.00 │34650.00│150.00 │2685│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│192500.00 │194000.0│0.00│554 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41450.00 │43400.00│1900.00 │1958│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│61600.00 │63100.00│500.00 │1540│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│299500.00 │305500.0│4500.00 │291 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10250.00 │10200.00│-50.00 │4843│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4060.00 │4050.00 │-10.00 │314 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59000.00 │59400.00│-400.00 │549 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│405000.00 │405500.0│-2000.00│142 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│53100.00 │53500.00│-100.00 │833 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│287500.00 │294000.0│1000.00 │45 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24800.00 │25400.00│500.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│56800.00 │57600.00│400.00 │561 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55900.00 │55100.00│-1300.00│776 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41150.00 │41350.00│200.00 │3952│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│61200.00 │61900.00│200.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20300.00 │20400.00│-300.00 │4557│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│301500.00 │302000.0│-2000.00│160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│103000.00 │105500.0│2000.00 │5170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53800.00 │53800.00│-500.00 │4591│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│220000.00 │223000.0│2000.00 │1568│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37500.00 │38150.00│150.00 │586 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│43700.00 │44450.00│600.00 │2078│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4760.00 │4780.00 │-20.00 │13944 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│119500.00 │122500.0│2000.00 │224 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│61700.00 │62500.00│-300.00 │1488│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44200.00 │45350.00│900.00 │188 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18650.00 │18650.00│-150.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│58500.00 │59000.00│100.00 │5320│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│119800.00 │121800.0│3200.00 │135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│78200.00 │80800.00│1100.00 │427 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│96300.00 │98400.00│1900.00 │272 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41350.00 │41150.00│-500.00 │1368│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34300.00 │34450.00│-400.00 │2287│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28600.00 │29200.00│150.00 │1597│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15450.00 │15800.00│100.00 │2111│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27250.00 │27800.00│150.00 │1732│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21700.00 │21800.00│-50.00 │561 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│85200.00 │84000.00│100.00 │650 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8570.00 │8680.00 │140.00 │4434│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67800.00 │69200.00│2000.00 │8011│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│63000.00 │63400.00│-100.00 │4465│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│71100.00 │72100.00│1100.00 │8628│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│167000.00 │169000.0│500.00 │21273 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3340.00 │3380.00 │40.00 │3780│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35750.00 │36600.00│800.00 │1214│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11950.00 │12150.00│100.00 │9596│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12250.00 │12400.00│0.00│1473│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│72800.00 │74400.00│1100.00 │12860 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│17000.00 │17400.00│400.00 │12789 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59800.00 │61000.00│500.00 │6091│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6760.00 │6760.00 │-10.00 │2218│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│4830.00 │5120.00 │-30.00 │20533 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│117500.00 │121000.0│2500.00 │1834│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│46000.00 │46500.00│350.00 │21054 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16050.00 │16200.00│-50.00 │13956 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│24500.00 │25550.00│850.00 │2558│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33200.00 │34550.00│1100.00 │5194│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20400.00 │21800.00│1300.00 │1243│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│30400.00 │31600.00│1150.00 │14675 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│41200.00 │40950.00│-250.00 │2076│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│825000.00 │833000.0│-2000.00│226 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23600.00 │23300.00│-600.00 │23270 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15300.00 │15400.00│0.00│9320│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10100.00 │10100.00│-100.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│51200.00 │52700.00│300.00 │9359│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│111400.00 │112300.0│400.00 │13664 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74600.00 │75900.00│200.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│221000.00 │226700.0│3900.00 │460 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25300.00 │25800.00│450.00 │656 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5020.00 │5170.00 │120.00 │4833│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12350.00 │12750.00│250.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│35100.00 │35300.00│-100.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│462000.00 │460000.0│-4000.00│4227│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27000.00 │27150.00│-50.00 │64818 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│62900.00 │61500.00│-700.00 │1231│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│237500.00 │245500.0│6500.00 │215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│112000.00 │112000.0│-1500.00│14389 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│21350.00 │22300.00│650.00 │4836│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│80000.00 │83600.00│3200.00 │835 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│167000.00 │181000.0│12000.00│692 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│140500.00 │143000.0│1500.00 │4538│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39250.00 │40450.00│500.00 │317 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│70700.00 │71500.00│100.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│137000.00 │142500.0│2000.00 │301 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62300.00 │62700.00│-100.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│97600.00 │98400.00│-700.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29800.00 │30750.00│650.00 │1568│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│54900.00 │56100.00│1100.00 │92 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│226200.00 │229100.0│400.00 │681 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│61300.00 │61700.00│200.00 │590 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│63000.00 │63300.00│-600.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│142000.00 │144100.0│-100.00 │64 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
