[표] 코스피 지수선물·옵션 시세표(20일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202210 ( 10)│56000.00 │55600.00│-400.00 │1001358 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50900.00 │51200.00│400.00 │3566│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│229500.00 │236000.0│8000.00 │9163│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│35900.00 │36450.00│650.00 │23631 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│19550.00 │19650.00│100.00 │26008 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│202000.00 │198500.0│-3000.00│65032 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│34100.00 │34100.00│300.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│35500.00 │36200.00│400.00 │38496 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│81500.00 │80500.00│-600.00 │27855 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│212000.00 │215500.0│6000.00 │5804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│615000.00 │632000.0│24000.00│13267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│130500.00 │127500.0│-1500.00│28116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│91100.00 │89800.00│-600.00 │20445 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│36650.00 │36300.00│-150.00 │4920│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│33800.00 │34000.00│500.00 │24818 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│81300.00 │80500.00│600.00 │1683│
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│45900.00 │46250.00│700.00 │2500│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│84700.00 │86100.00│1700.00 │7415│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│83200.00 │84000.00│1800.00 │7986│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│38900.00 │39100.00│400.00 │47727 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│179000.00 │179500.0│2500.00 │14143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│75500.00 │76200.00│1100.00 │129 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│14300.00 │14300.00│50.00 │22770 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│49600.00 │49500.00│250.00 │46003 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│636000.00 │629000.0│-6000.00│9472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6670.00 │6710.00 │80.00 │15691 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│5180.00 │5220.00 │100.00 │14646 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│89500.00 │87900.00│-2300.00│202166 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│27550.00 │27950.00│700.00 │14992 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│92100.00 │92500.00│600.00 │1637│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│40000.00 │40000.00│500.00 │2339│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│220000.00 │218000.0│500.00 │8504│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│25250.00 │25950.00│800.00 │55776 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│11400.00 │11550.00│250.00 │10309 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│89800.00 │88800.00│-500.00 │6319│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│594000.00 │602000.0│14000.00│1366│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9850.00 │9920.00 │90.00 │4110│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│22200.00 │22450.00│550.00 │716 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│24200.00 │24350.00│300.00 │7021│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│16900.00 │17450.00│600.00 │127962 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│92800.00 │94300.00│1900.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│173500.00 │174000.0│2000.00 │791 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│62700.00 │64800.00│2300.00 │5495│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5530.00 │5520.00 │50.00 │12879 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│31600.00 │31300.00│-50.00 │463 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│74300.00 │74600.00│900.00 │60219 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│355000.00 │353500.0│1500.00 │2954│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│28600.00 │28400.00│0.00│2684│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│56000.00 │56200.00│700.00 │4165│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│49250.00 │51300.00│2150.00 │64842 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│43950.00 │44450.00│1000.00 │21418 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│73800.00 │73500.00│-300.00 │5416│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│74400.00 │76700.00│3100.00 │10939 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│25650.00 │26050.00│650.00 │5885│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6590.00 │6600.00 │50.00 │25323 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7370.00 │7390.00 │50.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│15900.00 │16300.00│600.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│40450.00 │41600.00│1350.00 │15748 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│341000.00 │344500.0│9000.00 │16101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9770.00 │9780.00 │70.00 │3839│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│107000.00 │104000.0│-1500.00│7372│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│223500.00 │225500.0│3000.00 │2099│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│4270.00 │4230.00 │60.00 │5306│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│129000.00 │131000.0│4500.00 │2796│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│7670.00 │7900.00 │350.00 │14455 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│123000.00 │121000.0│-500.00 │714 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│119000.00 │119000.0│-500.00 │4356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│23200.00 │23150.00│100.00 │1626│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│113000.00 │113500.0│1000.00 │7234│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│29200.00 │29100.00│0.00│3447│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2330.00 │2360.00 │50.00 │8071│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│51200.00 │50800.00│300.00 │109676 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│175000.00 │180500.0│7000.00 │1510│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│98500.00 │99000.00│1400.00 │4980│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│29800.00 │30400.00│1100.00 │2948│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│66000.00 │65400.00│-200.00 │28100 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│16150.00 │16800.00│850.00 │5624│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│11600.00 │11550.00│-50.00 │1283│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│16800.00 │16850.00│200.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│27950.00 │27550.00│-450.00 │5227│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6190.00 │6360.00 │210.00 │6950│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│173500.00 │175500.0│3500.00 │2409│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│52800.00 │51800.00│-700.00 │12110 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│682000.00 │681000.0│2000.00 │520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│33100.00 │33150.00│-50.00 │2785│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│193000.00 │195000.0│2500.00 │585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│42300.00 │40650.00│-1400.00│991 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│56200.00 │56900.00│300.00 │819 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│284500.00 │280500.0│-2000.00│145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│10300.00 │10350.00│100.00 │1122│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│3850.00 │3900.00 │60.00 │930 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│57600.00 │59100.00│2900.00 │643 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│397000.00 │404000.0│10000.00│279 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│48700.00 │48650.00│500.00 │483 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│267000.00 │268500.0│6000.00 │61 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│27300.00 │27400.00│500.00 │514 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│56700.00 │56900.00│1200.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│56300.00 │56300.00│300.00 │2520│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│36050.00 │37500.00│1500.00 │4233│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│58600.00 │57800.00│-400.00 │3061│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│18500.00 │18450.00│300.00 │2933│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│294000.00 │301000.0│8500.00 │381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│92000.00 │93800.00│2100.00 │1778│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202210 ( 10)│51600.00 │52000.00│500.00 │7079│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│242000.00 │240000.0│0.00│935 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│40050.00 │41100.00│2100.00 │2928│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│48300.00 │48700.00│550.00 │4149│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│4610.00 │4700.00 │160.00 │25636 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│114000.00 │114500.0│1000.00 │375 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│62200.00 │61700.00│300.00 │1005│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│40300.00 │40100.00│-50.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│18600.00 │18550.00│250.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│62400.00 │63000.00│1500.00 │4356│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│121900.00 │119000.0│-1000.00│219 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│85700.00 │85400.00│700.00 │1273│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│87800.00 │87600.00│500.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│41300.00 │42400.00│1100.00 │1181│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│31600.00 │32150.00│950.00 │2767│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│25900.00 │26200.00│350.00 │1625│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│16500.00 │16900.00│450.00 │4213│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│26300.00 │26100.00│-50.00 │1012│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│19550.00 │19400.00│200.00 │286 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│67700.00 │67100.00│300.00 │535 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│8190.00 │8180.00 │100.00 │4258│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│74500.00 │77300.00│3800.00 │41922 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│59500.00 │59600.00│700.00 │3075│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│67700.00 │67100.00│100.00 │4700│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│179500.00 │179500.0│2000.00 │20716 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│2750.00 │2810.00 │90.00 │8960│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│35300.00 │37550.00│2300.00 │1348│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│11700.00 │11900.00│250.00 │16244 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│11850.00 │11750.00│100.00 │674 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│63900.00 │63200.00│0.00│16355 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│15000.00 │15250.00│250.00 │779 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│61500.00 │62100.00│600.00 │9747│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6590.00 │6530.00 │40.00 │1687│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│5360.00 │5350.00 │-20.00 │30836 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│106500.00 │104500.0│-1000.00│1636│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│42350.00 │40850.00│-1000.00│17871 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│14600.00 │14550.00│-50.00 │6768│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│23700.00 │23750.00│300.00 │1798│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│31100.00 │31200.00│150.00 │3033│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│20300.00 │20500.00│300.00 │941 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│31900.00 │32000.00│450.00 │4476│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│40550.00 │41150.00│1250.00 │3241│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│808000.00 │803000.0│-5000.00│271 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│22200.00 │23000.00│1350.00 │17362 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│14050.00 │13900.00│0.00│11849 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10200.00 │10300.00│50.00 │1720│
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│45600.00 │46300.00│1000.00 │7758│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│101800.00 │102300.0│2200.00 │10085 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│70000.00 │70100.00│600.00 │65 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│211200.00 │208000.0│-700.00 │79 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│24600.00 │24950.00│550.00 │492 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4895.00 │4835.00 │40.00 │2966│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│12550.00 │12250.00│-150.00 │279 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│34900.00 │33900.00│-650.00 │549 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│482500.00 │485000.0│7500.00 │13250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│25400.00 │25250.00│150.00 │7296│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│61600.00 │60400.00│0.00│1227│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│230000.00 │223500.0│-2500.00│707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│94700.00 │92600.00│-4400.00│5390│
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│19850.00 │20200.00│400.00 │6502│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│72300.00 │73800.00│1800.00 │2881│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│159000.00 │158000.0│0.00│322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│118500.00 │121000.0│4000.00 │1726│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│41350.00 │40450.00│-450.00 │280 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│66400.00 │66200.00│-600.00 │94 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│155500.00 │156000.0│5000.00 │324 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│59000.00 │58100.00│-200.00 │40 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│99700.00 │103500.0│5400.00 │754 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│24450.00 │24550.00│300.00 │3194│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│54900.00 │55400.00│1300.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│219000.00 │214000.0│-3000.00│862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│52900.00 │51600.00│-500.00 │124 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│53800.00 │52900.00│-300.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│136500.00 │131900.0│-4800.00│129 │
│ │ │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 202210 ( 10)│56000.00 │55600.00│-400.00 │1001358 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50900.00 │51200.00│400.00 │3566│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│229500.00 │236000.0│8000.00 │9163│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│35900.00 │36450.00│650.00 │23631 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│19550.00 │19650.00│100.00 │26008 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│202000.00 │198500.0│-3000.00│65032 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│34100.00 │34100.00│300.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│35500.00 │36200.00│400.00 │38496 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│81500.00 │80500.00│-600.00 │27855 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│212000.00 │215500.0│6000.00 │5804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│615000.00 │632000.0│24000.00│13267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│130500.00 │127500.0│-1500.00│28116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│91100.00 │89800.00│-600.00 │20445 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│36650.00 │36300.00│-150.00 │4920│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│33800.00 │34000.00│500.00 │24818 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│81300.00 │80500.00│600.00 │1683│
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│45900.00 │46250.00│700.00 │2500│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│84700.00 │86100.00│1700.00 │7415│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│83200.00 │84000.00│1800.00 │7986│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│38900.00 │39100.00│400.00 │47727 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│179000.00 │179500.0│2500.00 │14143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│75500.00 │76200.00│1100.00 │129 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│14300.00 │14300.00│50.00 │22770 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│49600.00 │49500.00│250.00 │46003 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│636000.00 │629000.0│-6000.00│9472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6670.00 │6710.00 │80.00 │15691 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│5180.00 │5220.00 │100.00 │14646 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│89500.00 │87900.00│-2300.00│202166 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│27550.00 │27950.00│700.00 │14992 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│92100.00 │92500.00│600.00 │1637│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│40000.00 │40000.00│500.00 │2339│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│220000.00 │218000.0│500.00 │8504│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│25250.00 │25950.00│800.00 │55776 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│11400.00 │11550.00│250.00 │10309 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│89800.00 │88800.00│-500.00 │6319│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│594000.00 │602000.0│14000.00│1366│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9850.00 │9920.00 │90.00 │4110│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│22200.00 │22450.00│550.00 │716 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│24200.00 │24350.00│300.00 │7021│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│16900.00 │17450.00│600.00 │127962 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│92800.00 │94300.00│1900.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│173500.00 │174000.0│2000.00 │791 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│62700.00 │64800.00│2300.00 │5495│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5530.00 │5520.00 │50.00 │12879 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│31600.00 │31300.00│-50.00 │463 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│74300.00 │74600.00│900.00 │60219 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│355000.00 │353500.0│1500.00 │2954│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│28600.00 │28400.00│0.00│2684│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│56000.00 │56200.00│700.00 │4165│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│49250.00 │51300.00│2150.00 │64842 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│43950.00 │44450.00│1000.00 │21418 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│73800.00 │73500.00│-300.00 │5416│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│74400.00 │76700.00│3100.00 │10939 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│25650.00 │26050.00│650.00 │5885│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6590.00 │6600.00 │50.00 │25323 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7370.00 │7390.00 │50.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│15900.00 │16300.00│600.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│40450.00 │41600.00│1350.00 │15748 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│341000.00 │344500.0│9000.00 │16101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9770.00 │9780.00 │70.00 │3839│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│107000.00 │104000.0│-1500.00│7372│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│223500.00 │225500.0│3000.00 │2099│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│4270.00 │4230.00 │60.00 │5306│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│129000.00 │131000.0│4500.00 │2796│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│7670.00 │7900.00 │350.00 │14455 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│123000.00 │121000.0│-500.00 │714 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│119000.00 │119000.0│-500.00 │4356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│23200.00 │23150.00│100.00 │1626│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│113000.00 │113500.0│1000.00 │7234│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│29200.00 │29100.00│0.00│3447│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2330.00 │2360.00 │50.00 │8071│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│51200.00 │50800.00│300.00 │109676 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│175000.00 │180500.0│7000.00 │1510│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│98500.00 │99000.00│1400.00 │4980│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│29800.00 │30400.00│1100.00 │2948│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│66000.00 │65400.00│-200.00 │28100 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│16150.00 │16800.00│850.00 │5624│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│11600.00 │11550.00│-50.00 │1283│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│16800.00 │16850.00│200.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│27950.00 │27550.00│-450.00 │5227│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6190.00 │6360.00 │210.00 │6950│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│173500.00 │175500.0│3500.00 │2409│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│52800.00 │51800.00│-700.00 │12110 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│682000.00 │681000.0│2000.00 │520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│33100.00 │33150.00│-50.00 │2785│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│193000.00 │195000.0│2500.00 │585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│42300.00 │40650.00│-1400.00│991 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│56200.00 │56900.00│300.00 │819 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│284500.00 │280500.0│-2000.00│145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│10300.00 │10350.00│100.00 │1122│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│3850.00 │3900.00 │60.00 │930 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│57600.00 │59100.00│2900.00 │643 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│397000.00 │404000.0│10000.00│279 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│48700.00 │48650.00│500.00 │483 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│267000.00 │268500.0│6000.00 │61 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│27300.00 │27400.00│500.00 │514 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│56700.00 │56900.00│1200.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│56300.00 │56300.00│300.00 │2520│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│36050.00 │37500.00│1500.00 │4233│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│58600.00 │57800.00│-400.00 │3061│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│18500.00 │18450.00│300.00 │2933│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│294000.00 │301000.0│8500.00 │381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│92000.00 │93800.00│2100.00 │1778│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202210 ( 10)│51600.00 │52000.00│500.00 │7079│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│242000.00 │240000.0│0.00│935 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│40050.00 │41100.00│2100.00 │2928│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│48300.00 │48700.00│550.00 │4149│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│4610.00 │4700.00 │160.00 │25636 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│114000.00 │114500.0│1000.00 │375 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│62200.00 │61700.00│300.00 │1005│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│40300.00 │40100.00│-50.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│18600.00 │18550.00│250.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│62400.00 │63000.00│1500.00 │4356│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│121900.00 │119000.0│-1000.00│219 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│85700.00 │85400.00│700.00 │1273│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│87800.00 │87600.00│500.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│41300.00 │42400.00│1100.00 │1181│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│31600.00 │32150.00│950.00 │2767│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│25900.00 │26200.00│350.00 │1625│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│16500.00 │16900.00│450.00 │4213│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│26300.00 │26100.00│-50.00 │1012│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│19550.00 │19400.00│200.00 │286 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│67700.00 │67100.00│300.00 │535 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│8190.00 │8180.00 │100.00 │4258│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│74500.00 │77300.00│3800.00 │41922 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│59500.00 │59600.00│700.00 │3075│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│67700.00 │67100.00│100.00 │4700│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│179500.00 │179500.0│2000.00 │20716 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│2750.00 │2810.00 │90.00 │8960│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│35300.00 │37550.00│2300.00 │1348│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│11700.00 │11900.00│250.00 │16244 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│11850.00 │11750.00│100.00 │674 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│63900.00 │63200.00│0.00│16355 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│15000.00 │15250.00│250.00 │779 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│61500.00 │62100.00│600.00 │9747│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6590.00 │6530.00 │40.00 │1687│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│5360.00 │5350.00 │-20.00 │30836 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│106500.00 │104500.0│-1000.00│1636│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│42350.00 │40850.00│-1000.00│17871 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│14600.00 │14550.00│-50.00 │6768│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│23700.00 │23750.00│300.00 │1798│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│31100.00 │31200.00│150.00 │3033│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│20300.00 │20500.00│300.00 │941 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│31900.00 │32000.00│450.00 │4476│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│40550.00 │41150.00│1250.00 │3241│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│808000.00 │803000.0│-5000.00│271 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│22200.00 │23000.00│1350.00 │17362 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│14050.00 │13900.00│0.00│11849 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10200.00 │10300.00│50.00 │1720│
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│45600.00 │46300.00│1000.00 │7758│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│101800.00 │102300.0│2200.00 │10085 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│70000.00 │70100.00│600.00 │65 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│211200.00 │208000.0│-700.00 │79 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│24600.00 │24950.00│550.00 │492 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4895.00 │4835.00 │40.00 │2966│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│12550.00 │12250.00│-150.00 │279 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│34900.00 │33900.00│-650.00 │549 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│482500.00 │485000.0│7500.00 │13250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│25400.00 │25250.00│150.00 │7296│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│61600.00 │60400.00│0.00│1227│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│230000.00 │223500.0│-2500.00│707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│94700.00 │92600.00│-4400.00│5390│
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│19850.00 │20200.00│400.00 │6502│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│72300.00 │73800.00│1800.00 │2881│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│159000.00 │158000.0│0.00│322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│118500.00 │121000.0│4000.00 │1726│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│41350.00 │40450.00│-450.00 │280 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│66400.00 │66200.00│-600.00 │94 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│155500.00 │156000.0│5000.00 │324 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│59000.00 │58100.00│-200.00 │40 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│99700.00 │103500.0│5400.00 │754 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│24450.00 │24550.00│300.00 │3194│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│54900.00 │55400.00│1300.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│219000.00 │214000.0│-3000.00│862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│52900.00 │51600.00│-500.00 │124 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│53800.00 │52900.00│-300.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│136500.00 │131900.0│-4800.00│129 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
