[표] 코스피 지수선물·옵션 시세표(5일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│57400.00 │57100.00│-500.00 │769633 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52200.00 │52300.00│-300.00 │5035│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│246000.00 │253000.0│6500.00 │17388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│36700.00 │36900.00│150.00 │18839 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│19900.00 │19800.00│-100.00 │35292 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│197000.00 │200500.0│3000.00 │62012 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33100.00 │33700.00│550.00 │1698│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│34600.00 │34850.00│300.00 │35737 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│80600.00 │81000.00│300.00 │39771 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│212000.00 │214500.0│1500.00 │5542│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│578000.00 │568000.0│-11000.0│7665│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│135500.00 │136000.0│-1000.00│21749 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│97200.00 │97600.00│200.00 │12469 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│42650.00 │42400.00│-350.00 │8790│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│31400.00 │32550.00│1050.00 │16941 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│78600.00 │79300.00│700.00 │1893│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45850.00 │45650.00│0.00│1971│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│83000.00 │82700.00│0.00│2013│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│91500.00 │91800.00│-100.00 │7879│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37650.00 │37950.00│200.00 │33119 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│180000.00 │185500.0│4000.00 │23049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│76500.00 │76700.00│500.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15450.00 │16000.00│400.00 │61046 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│47400.00 │48150.00│900.00 │29553 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│611000.00 │616000.0│4000.00 │10500 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6470.00 │6530.00 │70.00 │15664 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5670.00 │5610.00 │-120.00 │11757 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│91500.00 │91300.00│-500.00 │155257 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29450.00 │29550.00│350.00 │21828 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│97600.00 │96700.00│-200.00 │1402│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39300.00 │39500.00│700.00 │5575│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│232000.00 │235500.0│1500.00 │11106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26050.00 │25450.00│-800.00 │35610 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11200.00 │11350.00│0.00│3339│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│99000.00 │101500.0│3200.00 │6687│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│613000.00 │612000.0│-9000.00│2083│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9500.00 │9510.00 │110.00 │4517│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22050.00 │21950.00│-150.00 │231 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│25650.00 │26950.00│1100.00 │50520 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│19100.00 │18900.00│-250.00 │224318 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│96600.00 │96600.00│200.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│169500.00 │170500.0│1500.00 │1395│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│64500.00 │63800.00│-300.00 │3833│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5590.00 │5710.00 │90.00 │16495 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31150.00 │31550.00│650.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│80700.00 │84300.00│3700.00 │97690 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│367500.00 │377000.0│9500.00 │3433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│29500.00 │29000.00│-450.00 │1905│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56000.00 │56400.00│300.00 │4728│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│60800.00 │62300.00│1400.00 │58065 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45000.00 │44800.00│-350.00 │31694 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│75400.00 │76100.00│900.00 │7882│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72200.00 │71700.00│-800.00 │2909│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26150.00 │26150.00│50.00 │4691│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6590.00 │6600.00 │70.00 │6248│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7370.00 │7360.00 │10.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│16000.00 │15850.00│-50.00 │1643│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│44250.00 │45600.00│1400.00 │18628 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│345000.00 │338500.0│-7500.00│12025 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9800.00 │9850.00 │100.00 │4531│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│108500.00 │107500.0│-2000.00│21062 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│224500.00 │224000.0│-500.00 │1939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4450.00 │4410.00 │30.00 │2730│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│126000.00 │125500.0│500.00 │1255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│7220.00 │7380.00 │120.00 │4641│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│126000.00 │123500.0│-2500.00│1659│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│119500.00 │118000.0│-2000.00│3891│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22200.00 │22400.00│600.00 │2070│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│116000.00 │115500.0│-1000.00│2686│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30650.00 │30650.00│-50.00 │2954│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2310.00 │2360.00 │60.00 │7556│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│51000.00 │51100.00│-500.00 │79729 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│172000.00 │171000.0│-500.00 │1505│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│103000.00 │106000.0│2500.00 │6755│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│31050.00 │31150.00│-100.00 │2464│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│69200.00 │70100.00│-300.00 │34318 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│16350.00 │16100.00│-250.00 │9671│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11150.00 │11150.00│0.00│676 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│17750.00 │17450.00│-400.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30650.00 │30100.00│-700.00 │8182│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6420.00 │6430.00 │50.00 │1183│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│182500.00 │181000.0│-4000.00│10197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58500.00 │57600.00│-900.00 │3325│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│690000.00 │675000.0│-19000.0│772 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│33850.00 │33800.00│50.00 │987 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│192000.00 │193000.0│1500.00 │305 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│43500.00 │43300.00│-200.00 │324 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│61700.00 │60900.00│0.00│612 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│298500.00 │298500.0│-500.00 │118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10100.00 │10350.00│250.00 │5912│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│3980.00 │3950.00 │-30.00 │61 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│60600.00 │60100.00│200.00 │363 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│405000.00 │397000.0│-5500.00│120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│51300.00 │51200.00│-100.00 │836 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│285000.00 │284500.0│-2500.00│26 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│27050.00 │26650.00│-250.00 │1309│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│57400.00 │56800.00│0.00│170 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56600.00 │56300.00│300.00 │564 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│39050.00 │38950.00│-100.00 │2028│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│60800.00 │60700.00│300.00 │566 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20100.00 │19450.00│-700.00 │3198│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│298500.00 │293500.0│-5000.00│155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│105000.00 │107500.0│2500.00 │6530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│52400.00 │53300.00│500.00 │3801│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│220500.00 │219000.0│-1000.00│785 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│38300.00 │37200.00│-600.00 │799 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44400.00 │43950.00│-250.00 │722 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4590.00 │4620.00 │50.00 │4455│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│116500.00 │115500.0│-500.00 │250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│60200.00 │59000.00│-700.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43450.00 │43100.00│-350.00 │20 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18750.00 │18750.00│150.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│56000.00 │54300.00│-1600.00│1922│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123700.00 │122000.0│-1400.00│139 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80400.00 │81200.00│1100.00 │320 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│97000.00 │95600.00│300.00 │20 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41000.00 │40100.00│-1800.00│287 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33650.00 │33500.00│-150.00 │1304│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28000.00 │28000.00│200.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15200.00 │15300.00│50.00 │458 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│26500.00 │26350.00│-250.00 │924 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21150.00 │20700.00│-750.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│76500.00 │75400.00│-1600.00│259 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8410.00 │8330.00 │-80.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67700.00 │66900.00│-800.00 │2567│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│59500.00 │61200.00│1400.00 │3574│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│70000.00 │69300.00│-1100.00│12091 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│163500.00 │164500.0│-500.00 │14562 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3280.00 │3200.00 │-110.00 │211 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35100.00 │35950.00│300.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11500.00 │11500.00│0.00│12136 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12150.00 │12050.00│100.00 │1805│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│68100.00 │67200.00│-1700.00│14931 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16200.00 │16100.00│-100.00 │1033│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│60900.00 │61500.00│500.00 │5908│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6690.00 │6750.00 │110.00 │2581│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5050.00 │4900.00 │-90.00 │7488│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│114500.00 │112500.0│-2500.00│3424│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│44450.00 │43950.00│150.00 │17192 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15200.00 │15150.00│-150.00 │9921│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│26750.00 │25400.00│-800.00 │3001│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│32150.00 │31600.00│-700.00 │5267│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20300.00 │20000.00│-250.00 │292 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│31500.00 │30650.00│-600.00 │5418│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42700.00 │42050.00│-800.00 │1955│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│836000.00 │815000.0│-28000.0│615 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22400.00 │23250.00│950.00 │9503│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15200.00 │15400.00│250.00 │12688 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10000.00 │10150.00│100.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│49800.00 │50100.00│250.00 │2994│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│103800.00 │102700.0│-3700.00│13050 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│75900.00 │74200.00│100.00 │124 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│218000.00 │214000.0│-7000.00│39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25000.00 │24600.00│-500.00 │91 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│4925.00 │4825.00 │-100.00 │1551│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12450.00 │12600.00│-50.00 │22 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34200.00 │33300.00│-1000.00│435 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│481500.00 │483500.0│1500.00 │7288│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│25600.00 │25500.00│-200.00 │16012 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│57800.00 │57600.00│-200.00 │1883│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│234000.00 │236500.0│4500.00 │235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│111500.00 │105000.0│-5000.00│3411│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│20900.00 │20600.00│-600.00 │4298│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│79400.00 │77500.00│-2000.00│353 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│169000.00 │168500.0│0.00│641 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│134500.00 │137000.0│2500.00 │1804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│38950.00 │38900.00│150.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│70400.00 │68900.00│-1200.00│176 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│137500.00 │136000.0│-1500.00│93 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61700.00 │61400.00│100.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│96900.00 │95700.00│-1200.00│94 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│28400.00 │27800.00│-650.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│53800.00 │54100.00│0.00│55 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│215500.00 │211600.0│-7200.00│1696│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│57500.00 │56300.00│-1200.00│2425│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│61700.00 │60400.00│-700.00 │84 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│144500.00 │144000.0│-1100.00│48 │
│ │ │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)│57400.00 │57100.00│-500.00 │769633 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52200.00 │52300.00│-300.00 │5035│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│246000.00 │253000.0│6500.00 │17388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│36700.00 │36900.00│150.00 │18839 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│19900.00 │19800.00│-100.00 │35292 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│197000.00 │200500.0│3000.00 │62012 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33100.00 │33700.00│550.00 │1698│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│34600.00 │34850.00│300.00 │35737 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│80600.00 │81000.00│300.00 │39771 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│212000.00 │214500.0│1500.00 │5542│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│578000.00 │568000.0│-11000.0│7665│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│135500.00 │136000.0│-1000.00│21749 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│97200.00 │97600.00│200.00 │12469 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│42650.00 │42400.00│-350.00 │8790│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│31400.00 │32550.00│1050.00 │16941 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│78600.00 │79300.00│700.00 │1893│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45850.00 │45650.00│0.00│1971│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│83000.00 │82700.00│0.00│2013│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│91500.00 │91800.00│-100.00 │7879│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37650.00 │37950.00│200.00 │33119 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│180000.00 │185500.0│4000.00 │23049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│76500.00 │76700.00│500.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15450.00 │16000.00│400.00 │61046 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│47400.00 │48150.00│900.00 │29553 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│611000.00 │616000.0│4000.00 │10500 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6470.00 │6530.00 │70.00 │15664 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5670.00 │5610.00 │-120.00 │11757 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│91500.00 │91300.00│-500.00 │155257 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29450.00 │29550.00│350.00 │21828 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│97600.00 │96700.00│-200.00 │1402│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39300.00 │39500.00│700.00 │5575│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│232000.00 │235500.0│1500.00 │11106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26050.00 │25450.00│-800.00 │35610 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11200.00 │11350.00│0.00│3339│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│99000.00 │101500.0│3200.00 │6687│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│613000.00 │612000.0│-9000.00│2083│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9500.00 │9510.00 │110.00 │4517│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22050.00 │21950.00│-150.00 │231 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│25650.00 │26950.00│1100.00 │50520 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│19100.00 │18900.00│-250.00 │224318 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│96600.00 │96600.00│200.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│169500.00 │170500.0│1500.00 │1395│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│64500.00 │63800.00│-300.00 │3833│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5590.00 │5710.00 │90.00 │16495 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31150.00 │31550.00│650.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│80700.00 │84300.00│3700.00 │97690 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│367500.00 │377000.0│9500.00 │3433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│29500.00 │29000.00│-450.00 │1905│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56000.00 │56400.00│300.00 │4728│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│60800.00 │62300.00│1400.00 │58065 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45000.00 │44800.00│-350.00 │31694 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│75400.00 │76100.00│900.00 │7882│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72200.00 │71700.00│-800.00 │2909│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26150.00 │26150.00│50.00 │4691│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6590.00 │6600.00 │70.00 │6248│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7370.00 │7360.00 │10.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│16000.00 │15850.00│-50.00 │1643│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│44250.00 │45600.00│1400.00 │18628 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│345000.00 │338500.0│-7500.00│12025 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9800.00 │9850.00 │100.00 │4531│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│108500.00 │107500.0│-2000.00│21062 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│224500.00 │224000.0│-500.00 │1939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4450.00 │4410.00 │30.00 │2730│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│126000.00 │125500.0│500.00 │1255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│7220.00 │7380.00 │120.00 │4641│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│126000.00 │123500.0│-2500.00│1659│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│119500.00 │118000.0│-2000.00│3891│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22200.00 │22400.00│600.00 │2070│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│116000.00 │115500.0│-1000.00│2686│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30650.00 │30650.00│-50.00 │2954│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2310.00 │2360.00 │60.00 │7556│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│51000.00 │51100.00│-500.00 │79729 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│172000.00 │171000.0│-500.00 │1505│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│103000.00 │106000.0│2500.00 │6755│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│31050.00 │31150.00│-100.00 │2464│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│69200.00 │70100.00│-300.00 │34318 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│16350.00 │16100.00│-250.00 │9671│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11150.00 │11150.00│0.00│676 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│17750.00 │17450.00│-400.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30650.00 │30100.00│-700.00 │8182│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6420.00 │6430.00 │50.00 │1183│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│182500.00 │181000.0│-4000.00│10197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58500.00 │57600.00│-900.00 │3325│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│690000.00 │675000.0│-19000.0│772 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│33850.00 │33800.00│50.00 │987 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│192000.00 │193000.0│1500.00 │305 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│43500.00 │43300.00│-200.00 │324 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│61700.00 │60900.00│0.00│612 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│298500.00 │298500.0│-500.00 │118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10100.00 │10350.00│250.00 │5912│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│3980.00 │3950.00 │-30.00 │61 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│60600.00 │60100.00│200.00 │363 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│405000.00 │397000.0│-5500.00│120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│51300.00 │51200.00│-100.00 │836 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│285000.00 │284500.0│-2500.00│26 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│27050.00 │26650.00│-250.00 │1309│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│57400.00 │56800.00│0.00│170 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56600.00 │56300.00│300.00 │564 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│39050.00 │38950.00│-100.00 │2028│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│60800.00 │60700.00│300.00 │566 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20100.00 │19450.00│-700.00 │3198│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│298500.00 │293500.0│-5000.00│155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│105000.00 │107500.0│2500.00 │6530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│52400.00 │53300.00│500.00 │3801│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│220500.00 │219000.0│-1000.00│785 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│38300.00 │37200.00│-600.00 │799 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44400.00 │43950.00│-250.00 │722 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4590.00 │4620.00 │50.00 │4455│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│116500.00 │115500.0│-500.00 │250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│60200.00 │59000.00│-700.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43450.00 │43100.00│-350.00 │20 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18750.00 │18750.00│150.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│56000.00 │54300.00│-1600.00│1922│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123700.00 │122000.0│-1400.00│139 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80400.00 │81200.00│1100.00 │320 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│97000.00 │95600.00│300.00 │20 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│41000.00 │40100.00│-1800.00│287 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33650.00 │33500.00│-150.00 │1304│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28000.00 │28000.00│200.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15200.00 │15300.00│50.00 │458 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│26500.00 │26350.00│-250.00 │924 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21150.00 │20700.00│-750.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│76500.00 │75400.00│-1600.00│259 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8410.00 │8330.00 │-80.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67700.00 │66900.00│-800.00 │2567│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│59500.00 │61200.00│1400.00 │3574│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│70000.00 │69300.00│-1100.00│12091 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│163500.00 │164500.0│-500.00 │14562 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3280.00 │3200.00 │-110.00 │211 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35100.00 │35950.00│300.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11500.00 │11500.00│0.00│12136 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12150.00 │12050.00│100.00 │1805│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│68100.00 │67200.00│-1700.00│14931 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16200.00 │16100.00│-100.00 │1033│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│60900.00 │61500.00│500.00 │5908│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6690.00 │6750.00 │110.00 │2581│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5050.00 │4900.00 │-90.00 │7488│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│114500.00 │112500.0│-2500.00│3424│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│44450.00 │43950.00│150.00 │17192 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15200.00 │15150.00│-150.00 │9921│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│26750.00 │25400.00│-800.00 │3001│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│32150.00 │31600.00│-700.00 │5267│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20300.00 │20000.00│-250.00 │292 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│31500.00 │30650.00│-600.00 │5418│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42700.00 │42050.00│-800.00 │1955│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│836000.00 │815000.0│-28000.0│615 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22400.00 │23250.00│950.00 │9503│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15200.00 │15400.00│250.00 │12688 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10000.00 │10150.00│100.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│49800.00 │50100.00│250.00 │2994│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│103800.00 │102700.0│-3700.00│13050 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│75900.00 │74200.00│100.00 │124 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│218000.00 │214000.0│-7000.00│39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25000.00 │24600.00│-500.00 │91 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│4925.00 │4825.00 │-100.00 │1551│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12450.00 │12600.00│-50.00 │22 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34200.00 │33300.00│-1000.00│435 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│481500.00 │483500.0│1500.00 │7288│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│25600.00 │25500.00│-200.00 │16012 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│57800.00 │57600.00│-200.00 │1883│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│234000.00 │236500.0│4500.00 │235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│111500.00 │105000.0│-5000.00│3411│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│20900.00 │20600.00│-600.00 │4298│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│79400.00 │77500.00│-2000.00│353 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│169000.00 │168500.0│0.00│641 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│134500.00 │137000.0│2500.00 │1804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│38950.00 │38900.00│150.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│70400.00 │68900.00│-1200.00│176 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│137500.00 │136000.0│-1500.00│93 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61700.00 │61400.00│100.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│96900.00 │95700.00│-1200.00│94 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│28400.00 │27800.00│-650.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│53800.00 │54100.00│0.00│55 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│215500.00 │211600.0│-7200.00│1696│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│57500.00 │56300.00│-1200.00│2425│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│61700.00 │60400.00│-700.00 │84 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│144500.00 │144000.0│-1100.00│48 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
