[표] 코스피 지수선물·옵션 시세표(14일)-2

핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

입력 2022-09-14 16:31  

[표] 코스피 지수선물·옵션 시세표(14일)-2

◇개별주식선물

(단위:원,계약)

┌─────────────┬─────┬────┬────┬────┐

│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │

├─────────────┼─────┼────┼────┼────┤

│삼성전자 F 202210 ( 10)│56100.00 │56800.00│-1100.00│878473 │

├─────────────┼─────┼────┼────┼────┤

│SK텔레콤 F 202210 ( 10)│50800.00 │50300.00│-800.00 │5398│

├─────────────┼─────┼────┼────┼────┤

│POSCO 홀딩 F 202210 ( 10)│239500.00 │237500.0│-8000.00│9727│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│KT F 202210 ( 10)│36550.00 │36550.00│-550.00 │34465 │

├─────────────┼─────┼────┼────┼────┤

│한국전력 F 202210 ( 10)│19700.00 │19500.00│-550.00 │17290 │

├─────────────┼─────┼────┼────┼────┤

│현대차 F 202210 ( 10)│198000.00 │200000.0│-1500.00│66240 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성증권 F 202210 ( 10)│33200.00 │33400.00│-700.00 │2237│

├─────────────┼─────┼────┼────┼────┤

│신한지주 F 202210 ( 10)│34950.00 │35050.00│-600.00 │40737 │

├─────────────┼─────┼────┼────┼────┤

│기아 F 202210 ( 10)│79700.00 │80700.00│-900.00 │51318 │

├─────────────┼─────┼────┼────┼────┤

│현대모비스 F 202210 ( 10)│213000.00 │214500.0│-3500.00│6643│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성SDIF 202210 ( 10)│590000.00 │615000.0│14000.00│14549 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성전기 F 202210 ( 10)│140000.00 │139500.0│-5000.00│40930 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LG전자 F 202210 ( 10)│94400.00 │94400.00│-3900.00│18965 │

├─────────────┼─────┼────┼────┼────┤

│한국가스 F 202210 ( 10)│38250.00 │37800.00│-700.00 │8437│

├─────────────┼─────┼────┼────┼────┤

│현대제철 F 202210 ( 10)│36000.00 │35200.00│-1450.00│53891 │

├─────────────┼─────┼────┼────┼────┤

│LG F 202210 ( 10)│79600.00 │80400.00│-1100.00│2463│

├─────────────┼─────┼────┼────┼────┤

│GS F 202210 ( 10)│45500.00 │45550.00│-500.00 │2767│

├─────────────┼─────┼────┼────┼────┤

│케이티앤지 F 202210 ( 10)│82600.00 │83500.00│100.00 │4285│

├─────────────┼─────┼────┼────┼────┤

│한국조선해 F 202210 ( 10)│85900.00 │86900.00│-1500.00│7385│

├─────────────┼─────┼────┼────┼────┤

│하나지주 F 202210 ( 10)│38000.00 │38500.00│-650.00 │34196 │

├─────────────┼─────┼────┼────┼────┤

│SK이노베이 F 202210 ( 10)│185000.00 │189500.0│-2500.00│13637 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│CJ F 202210 ( 10)│75200.00 │75000.00│-1700.00│281 │

├─────────────┼─────┼────┼────┼────┤

│LGDF 202210 ( 10)│15350.00 │15250.00│-550.00 │18134 │

├─────────────┼─────┼────┼────┼────┤

│KB금융 F 202210 ( 10)│48200.00 │49250.00│-450.00 │42922 │

├─────────────┼─────┼────┼────┼────┤

│LG화학 F 202210 ( 10)│642000.00 │664000.0│-2000.00│13351 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│미래에셋증 F 202210 ( 10)│6600.00 │6620.00 │-120.00 │28374 │

├─────────────┼─────┼────┼────┼────┤

│현대두산인 F 202210 ( 10)│5280.00 │5420.00 │-60.00 │16073 │

├─────────────┼─────┼────┼────┼────┤

│SK하이닉스 F 202210 ( 10)│91400.00 │93000.00│-1800.00│161337 │

├─────────────┼─────┼────┼────┼────┤

│GS건설 F 202210 ( 10)│28500.00 │27800.00│-1400.00│26955 │

├─────────────┼─────┼────┼────┼────┤

│이마트 F 202210 ( 10)│96000.00 │93500.00│-4500.00│3177│

├─────────────┼─────┼────┼────┼────┤

│한국타이어 F 202210 ( 10)│40250.00 │40100.00│-600.00 │4218│

├─────────────┼─────┼────┼────┼────┤

│NAVER F 202210 ( 10)│228500.00 │230000.0│-9000.00│16580 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│대한항공 F 202210 ( 10)│25500.00 │26000.00│-500.00 │44589 │

├─────────────┼─────┼────┼────┼────┤

│LG유플러스 F 202210 ( 10)│11250.00 │11200.00│-200.00 │8862│

├─────────────┼─────┼────┼────┼────┤

│S-Oil F 202210 ( 10)│95100.00 │95100.00│-1500.00│12434 │

├─────────────┼─────┼────┼────┼────┤

│고려아연 F 202210 ( 10)│602000.00 │625000.0│2000.00 │3934│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│기업은행 F 202210 ( 10)│9550.00 │9650.00 │-90.00 │756 │

├─────────────┼─────┼────┼────┼────┤

│대상 F 202210 ( 10)│22000.00 │21950.00│-350.00 │499 │

├─────────────┼─────┼────┼────┼────┤

│포스코인터 F 202210 ( 10)│25000.00 │25250.00│-200.00 │9220│

├─────────────┼─────┼────┼────┼────┤

│두산에너빌 F 202210 ( 10)│17400.00 │17550.00│-550.00 │164331 │

├─────────────┼─────┼────┼────┼────┤

│롯데쇼핑 F 202210 ( 10)│96500.00 │93800.00│-4300.00│484 │

├─────────────┼─────┼────┼────┼────┤

│롯데케미칼 F 202210 ( 10)│173000.00 │175500.0│-3000.00│821 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성생명 F 202210 ( 10)│65300.00 │64800.00│-1000.00│4841│

├─────────────┼─────┼────┼────┼────┤

│삼성중공업 F 202210 ( 10)│5560.00 │5590.00 │-90.00 │18115 │

├─────────────┼─────┼────┼────┼────┤

│삼성카드 F 202210 ( 10)│31150.00 │31450.00│-150.00 │570 │

├─────────────┼─────┼────┼────┼────┤

│한화에어로 F 202210 ( 10)│75700.00 │78300.00│400.00 │64514 │

├─────────────┼─────┼────┼────┼────┤

│엔씨소프트 F 202210 ( 10)│370500.00 │374000.0│-11000.0│6095│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│하이트진로 F 202210 ( 10)│28650.00 │28700.00│-950.00 │1759│

├─────────────┼─────┼────┼────┼────┤

│한국금융지 F 202210 ( 10)│54700.00 │55100.00│-1400.00│5209│

├─────────────┼─────┼────┼────┼────┤

│한국항공우 F 202210 ( 10)│53100.00 │52300.00│-1300.00│63318 │

├─────────────┼─────┼────┼────┼────┤

│현대건설 F 202210 ( 10)│43100.00 │43350.00│-1050.00│32082 │

├─────────────┼─────┼────┼────┼────┤

│현대위아 F 202210 ( 10)│76100.00 │75900.00│-2100.00│7868│

├─────────────┼─────┼────┼────┼────┤

│호텔신라 F 202210 ( 10)│71000.00 │71700.00│-1300.00│7351│

├─────────────┼─────┼────┼────┼────┤

│강원랜드 F 202210 ( 10)│25600.00 │25550.00│-450.00 │5630│

├─────────────┼─────┼────┼────┼────┤

│BNK금융지 F 202210 ( 10)│6600.00 │6610.00 │-110.00 │21474 │

├─────────────┼─────┼────┼────┼────┤

│DGB금융지 F 202210 ( 10)│7270.00 │7310.00 │-130.00 │827 │

├─────────────┼─────┼────┼────┼────┤

│GKLF 202210 ( 10)│15800.00 │15850.00│-200.00 │3814│

├─────────────┼─────┼────┼────┼────┤

│LX인터내셔 F 202210 ( 10)│45000.00 │47100.00│1250.00 │13056 │

├─────────────┼─────┼────┼────┼────┤

│LG이노텍 F 202210 ( 10)│351000.00 │348500.0│-16000.0│16988 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│NH투자증권 F 202210 ( 10)│9580.00 │9810.00 │-70.00 │13807 │

├─────────────┼─────┼────┼────┼────┤

│OCIF 202210 ( 10)│103500.00 │104000.0│-2500.00│17089 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK F 202210 ( 10)│225500.00 │225500.0│-6000.00│3469│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK네트웍스 F 202210 ( 10)│4280.00 │4320.00 │-60.00 │4377│

├─────────────┼─────┼────┼────┼────┤

│금호석유 F 202210 ( 10)│126000.00 │126500.0│-3500.00│582 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│넥센타이어 F 202210 ( 10)│7830.00 │8260.00 │270.00 │19268 │

├─────────────┼─────┼────┼────┼────┤

│삼성SDSF 202210 ( 10)│122500.00 │124000.0│-2500.00│745 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│아모레퍼시 F 202210 ( 10)│118500.00 │119500.0│-2000.00│4012│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│제일기획 F 202210 ( 10)│22350.00 │22200.00│-700.00 │689 │

├─────────────┼─────┼────┼────┼────┤

│삼성물산 F 202210 ( 10)│115500.00 │115000.0│-2500.00│3879│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한화 F 202210 ( 10)│28850.00 │29450.00│-150.00 │3967│

├─────────────┼─────┼────┼────┼────┤

│한화생명 F 202210 ( 10)│2420.00 │2420.00 │-30.00 │16251 │

├─────────────┼─────┼────┼────┼────┤

│한화솔루션 F 202210 ( 10)│52100.00 │52900.00│-100.00 │100132 │

├─────────────┼─────┼────┼────┼────┤

│현대글로비 F 202210 ( 10)│167500.00 │171000.0│-500.00 │2340│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대미포조 F 202210 ( 10)│98500.00 │102000.0│1500.00 │9458│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대해상 F 202210 ( 10)│30250.00 │30450.00│-900.00 │2585│

├─────────────┼─────┼────┼────┼────┤

│카카오 F 202210 ( 10)│67100.00 │68200.00│-2100.00│70037 │

├─────────────┼─────┼────┼────┼────┤

│파라다이스 F 202210 ( 10)│16000.00 │16050.00│-200.00 │7865│

├─────────────┼─────┼────┼────┼────┤

│서울반도체 F 202210 ( 10)│11050.00 │11250.00│-300.00 │159 │

├─────────────┼─────┼────┼────┼────┤

│웹젠 F 202210 ( 10)│17100.00 │17300.00│-550.00 │711 │

├─────────────┼─────┼────┼────┼────┤

│씨젠 F 202210 ( 10)│29550.00 │29950.00│-700.00 │6244│

├─────────────┼─────┼────┼────┼────┤

│포스코 ICT F 202210 ( 10)│6280.00 │6610.00 │80.00 │6813│

├─────────────┼─────┼────┼────┼────┤

│셀트리온 F 202210 ( 10)│182000.00 │180000.0│-7500.00│11458 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│와이지엔터 F 202210 ( 10)│55600.00 │53700.00│-3700.00│16197 │

├─────────────┼─────┼────┼────┼────┤

│LG생활건강 F 202210 ( 10)│675000.00 │675000.0│-17000.0│1188│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│아모레GF 202210 ( 10)│33000.00 │33650.00│-450.00 │3230│

├─────────────┼─────┼────┼────┼────┤

│삼성화재 F 202210 ( 10)│194500.00 │193000.0│-4500.00│359 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한미사이언 F 202210 ( 10)│42650.00 │43750.00│-1150.00│2158│

├─────────────┼─────┼────┼────┼────┤

│코웨이 F 202210 ( 10)│57700.00 │56800.00│-1900.00│1670│

├─────────────┼─────┼────┼────┼────┤

│한미약품 F 202210 ( 10)│298500.00 │291500.0│-15000.0│1144│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│한온시스템 F 202210 ( 10)│10600.00 │10850.00│-100.00 │10894 │

├─────────────┼─────┼────┼────┼────┤

│BGFF 202210 ( 10)│3930.00 │3910.00 │-80.00 │3139│

├─────────────┼─────┼────┼────┼────┤

│DB손해보험 F 202210 ( 10)│60300.00 │58900.00│-2000.00│385 │

├─────────────┼─────┼────┼────┼────┤

│CJ제일제당 F 202210 ( 10)│392500.00 │389000.0│-8500.00│442 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한샘 F 202210 ( 10)│50000.00 │51000.00│-500.00 │3075│

├─────────────┼─────┼────┼────┼────┤

│KCCF 202210 ( 10)│283500.00 │283500.0│-8500.00│104 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│GS리테일 F 202210 ( 10)│26100.00 │27600.00│1050.00 │5992│

├─────────────┼─────┼────┼────┼────┤

│에스원 F 202210 ( 10)│57100.00 │56300.00│-1700.00│949 │

├─────────────┼─────┼────┼────┼────┤

│유한양행 F 202210 ( 10)│55300.00 │55800.00│-600.00 │3729│

├─────────────┼─────┼────┼────┼────┤

│한전KPSF 202210 ( 10)│37150.00 │37200.00│-950.00 │3523│

├─────────────┼─────┼────┼────┼────┤

│현대백화점 F 202210 ( 10)│60700.00 │60800.00│-1200.00│730 │

├─────────────┼─────┼────┼────┼────┤

│CJ CGV F 202210 ( 10)│19500.00 │19300.00│-850.00 │948 │

├─────────────┼─────┼────┼────┼────┤

│농심 F 202210 ( 10)│289500.00 │289000.0│-3500.00│153 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LIG넥스원 F 202210 ( 10)│95500.00 │96300.00│200.00 │6551│

├─────────────┼─────┼────┼────┼────┤

│만도 F 202210 ( 10)│51600.00 │52800.00│-700.00 │8162│

├─────────────┼─────┼────┼────┼────┤

│신세계 F 202210 ( 10)│238500.00 │240500.0│-3000.00│2548│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한국콜마 F 202210 ( 10)│38350.00 │38350.00│-600.00 │662 │

├─────────────┼─────┼────┼────┼────┤

│영원무역 F 202210 ( 10)│46150.00 │46650.00│-250.00 │2236│

├─────────────┼─────┼────┼────┼────┤

│메리츠증권 F 202210 ( 10)│4590.00 │4590.00 │-110.00 │33229 │

├─────────────┼─────┼────┼────┼────┤

│대한유화 F 202210 ( 10)│115500.00 │116500.0│-2500.00│309 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│코스맥스 F 202210 ( 10)│60300.00 │60400.00│-1200.00│2362│

├─────────────┼─────┼────┼────┼────┤

│LX하우시스 F 202210 ( 10)│40800.00 │41200.00│-1200.00│122 │

├─────────────┼─────┼────┼────┼────┤

│다우기술 F 202210 ( 10)│18050.00 │18550.00│50.00 │645 │

├─────────────┼─────┼────┼────┼────┤

│하나투어 F 202210 ( 10)│58600.00 │60300.00│0.00│3047│

├─────────────┼─────┼────┼────┼────┤

│메디톡스 F 202210 ( 10)│125400.00 │123500.0│-4800.00│218 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│컴투스 F 202210 ( 10)│89600.00 │87400.00│-5000.00│2966│

├─────────────┼─────┼────┼────┼────┤

│CJ ENM F 202210 ( 10)│90300.00 │90800.00│-3400.00│198 │

├─────────────┼─────┼────┼────┼────┤

│에스에프에 F 202210 ( 10)│40000.00 │41200.00│-400.00 │2182│

├─────────────┼─────┼────┼────┼────┤

│두산밥캣 F 202210 ( 10)│32800.00 │32400.00│-1500.00│3150│

├─────────────┼─────┼────┼────┼────┤

│현대엘리베 F 202210 ( 10)│27000.00 │26800.00│-950.00 │4041│

├─────────────┼─────┼────┼────┼────┤

│한세실업 F 202210 ( 10)│15400.00 │15150.00│-650.00 │2021│

├─────────────┼─────┼────┼────┼────┤

│원익IPSF 202210 ( 10)│26600.00 │26050.00│-1200.00│1867│

├─────────────┼─────┼────┼────┼────┤

│JW중외제약 F 202210 ( 10)│19900.00 │20450.00│-350.00 │1422│

├─────────────┼─────┼────┼────┼────┤

│안랩 F 202210 ( 10)│72100.00 │72300.00│-1200.00│476 │

├─────────────┼─────┼────┼────┼────┤

│파트론 F 202210 ( 10)│8250.00 │8280.00 │-190.00 │1580│

├─────────────┼─────┼────┼────┼────┤

│에스엠 F 202210 ( 10)│66500.00 │65800.00│-2600.00│4832│

├─────────────┼─────┼────┼────┼────┤

│넷마블 F 202210 ( 10)│60800.00 │61600.00│-1200.00│7773│

├─────────────┼─────┼────┼────┼────┤

│셀트리온헬 F 202210 ( 10)│70000.00 │68100.00│-4100.00│14561 │

├─────────────┼─────┼────┼────┼────┤

│포스코케미 F 202210 ( 10)│176500.00 │186500.0│7500.00 │47316 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│영진약품 F 202210 ( 10)│2970.00 │3010.00 │-60.00 │3426│

├─────────────┼─────┼────┼────┼────┤

│PI첨단소재 F 202210 ( 10)│35800.00 │35600.00│-1150.00│712 │

├─────────────┼─────┼────┼────┼────┤

│우리금융지 F 202210 ( 10)│11500.00 │11550.00│-250.00 │14331 │

├─────────────┼─────┼────┼────┼────┤

│HDC 현대산 F 202210 ( 10)│12050.00 │12050.00│-350.00 │1406│

├─────────────┼─────┼────┼────┼────┤

│일진머티리 F 202210 ( 10)│67300.00 │66800.00│-2000.00│14667 │

├─────────────┼─────┼────┼────┼────┤

│한올바이오 F 202210 ( 10)│16050.00 │15800.00│-500.00 │1620│

├─────────────┼─────┼────┼────┼────┤

│JYP Ent. F 202210 ( 10)│61700.00 │61300.00│-1800.00│5900│

├─────────────┼─────┼────┼────┼────┤

│쌍용C&EF 202210 ( 10)│6600.00 │6640.00 │-90.00 │1603│

├─────────────┼─────┼────┼────┼────┤

│팬오션 F 202210 ( 10)│5050.00 │5430.00 │260.00 │100376 │

├─────────────┼─────┼────┼────┼────┤

│SKCF 202210 ( 10)│112500.00 │110500.0│-5500.00│8839│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│DB하이텍 F 202210 ( 10)│42200.00 │43050.00│-1200.00│20183 │

├─────────────┼─────┼────┼────┼────┤

│후성 F 202210 ( 10)│15550.00 │15600.00│-650.00 │15444 │

├─────────────┼─────┼────┼────┼────┤

│RFHIC F 202210 ( 10)│26750.00 │25500.00│-1600.00│2587│

├─────────────┼─────┼────┼────┼────┤

│동진쎄미켐 F 202210 ( 10)│31950.00 │32100.00│-1200.00│6752│

├─────────────┼─────┼────┼────┼────┤

│네패스 F 202210 ( 10)│20500.00 │20100.00│-1100.00│980 │

├─────────────┼─────┼────┼────┼────┤

│비에이치 F 202210 ( 10)│32200.00 │32350.00│-650.00 │7631│

├─────────────┼─────┼────┼────┼────┤

│DL이앤씨 F 202210 ( 10)│41500.00 │41200.00│-1900.00│2124│

├─────────────┼─────┼────┼────┼────┤

│삼성바이오 F 202210 ( 10)│820000.00 │827000.0│-11000.0│1309│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│삼성엔지니 F 202210 ( 10)│22000.00 │22250.00│-650.00 │7347│

├─────────────┼─────┼────┼────┼────┤

│한화시스템 F 202210 ( 10)│14400.00 │14800.00│100.00 │3002│

├─────────────┼─────┼────┼────┼────┤

│보령 F 202210 ( 10)│10200.00 │10600.00│250.00 │7421│

├─────────────┼─────┼────┼────┼────┤

│카카오게임 F 202210 ( 10)│49800.00 │49850.00│-1750.00│5138│

├─────────────┼─────┼────┼────┼────┤

│에코프로비 F 202210 ( 10)│105000.00 │107100.0│-1300.00│19437 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│스튜디오드 F 202210 ( 10)│71500.00 │70900.00│-3000.00│370 │

├─────────────┼─────┼────┼────┼────┤

│천보 F 202210 ( 10)│216500.00 │220200.0│-3300.00│172 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│콜마비앤에 F 202210 ( 10)│24100.00 │24300.00│-600.00 │1480│

├─────────────┼─────┼────┼────┼────┤

│SFA반도체 F 202210 ( 10)│4820.00 │4870.00 │-150.00 │2214│

├─────────────┼─────┼────┼────┼────┤

│NHN 한국사 F 202210 ( 10)│12800.00 │13300.00│0.00│1044│

├─────────────┼─────┼────┼────┼────┤

│삼천당제약 F 202210 ( 10)│32450.00 │33000.00│-650.00 │875 │

├─────────────┼─────┼────┼────┼────┤

│LG에너지솔 F 202210 ( 10)│488500.00 │500000.0│1000.00 │11967 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│카카오뱅크 F 202210 ( 10)│25950.00 │26250.00│-650.00 │23244 │

├─────────────┼─────┼────┼────┼────┤

│카카오페이 F 202210 ( 10)│60200.00 │61800.00│-1600.00│8020│

├─────────────┼─────┼────┼────┼────┤

│크래프톤 F 202210 ( 10)│240500.00 │237500.0│-10000.0│469 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│SK바이오사 F 202210 ( 10)│105500.00 │106500.0│-4000.00│5074│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│HMMF 202210 ( 10)│20550.00 │20550.00│-500.00 │5441│

├─────────────┼─────┼────┼────┼────┤

│SK아이이테 F 202210 ( 10)│78100.00 │80000.00│-1400.00│1233│

├─────────────┼─────┼────┼────┼────┤

│하이브 F 202210 ( 10)│160500.00 │158500.0│-4000.00│675 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대중공업 F 202210 ( 10)│125000.00 │125000.0│-2500.00│1004│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK스퀘어 F 202210 ( 10)│42000.00 │42700.00│-650.00 │1047│

├─────────────┼─────┼────┼────┼────┤

│SK바이오팜 F 202210 ( 10)│68200.00 │69200.00│-1100.00│189 │

├─────────────┼─────┼────┼────┼────┤

│F&FF 202210 ( 10)│145000.00 │147500.0│-3500.00│416 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│HD현대 F 202210 ( 10)│59600.00 │58700.00│-2200.00│279 │

├─────────────┼─────┼────┼────┼────┤

│오리온 F 202210 ( 10)│96700.00 │99000.00│0.00│547 │

├─────────────┼─────┼────┼────┼────┤

│메리츠금융 F 202210 ( 10)│25150.00 │25050.00│-900.00 │569 │

├─────────────┼─────┼────┼────┼────┤

│펄어비스 F 202210 ( 10)│55000.00 │55100.00│-2200.00│1013│

├─────────────┼─────┼────┼────┼────┤

│엘앤에프 F 202210 ( 10)│226300.00 │234300.0│-500.00 │3235│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│위메이드 F 202210 ( 10)│56300.00 │56400.00│-2300.00│349 │

├─────────────┼─────┼────┼────┼────┤

│알테오젠 F 202210 ( 10)│57000.00 │56900.00│-2000.00│794 │

├─────────────┼─────┼────┼────┼────┤

│리노공업 F 202210 ( 10)│138700.00 │138700.0│-3700.00│2 │

│ │ │0 │││

└─────────────┴─────┴────┴────┴────┘

※ 오후 3시45분 기준

(자료=KRX, 연합인포맥스)

(서울=연합뉴스)

(끝)



<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
    핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

    관련뉴스

      top
      • 마이핀
      • 와우캐시
      • 고객센터
      • 페이스 북
      • 유튜브
      • 카카오페이지

      마이핀

      와우캐시

      와우넷에서 실제 현금과
      동일하게 사용되는 사이버머니
      캐시충전
      서비스 상품
      월정액 서비스
      GOLD 한국경제 TV 실시간 방송
      GOLD PLUS 골드서비스 + VOD 주식강좌
      파트너 방송 파트너방송 + 녹화방송 + 회원전용게시판
      +SMS증권정보 + 골드플러스 서비스

      고객센터

      강연회·행사 더보기

      7일간 등록된 일정이 없습니다.

      이벤트

      7일간 등록된 일정이 없습니다.

      공지사항 더보기

      open ​​