[표] 코스피 지수선물·옵션 시세표(21일)-2

핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

입력 2022-09-21 16:32  

[표] 코스피 지수선물·옵션 시세표(21일)-2

◇개별주식선물

(단위:원,계약)

┌─────────────┬─────┬────┬────┬────┐

│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │

├─────────────┼─────┼────┼────┼────┤

│삼성전자 F 202210 ( 10)│55200.00 │54900.00│-700.00 │631026 │

├─────────────┼─────┼────┼────┼────┤

│SK텔레콤 F 202210 ( 10)│51100.00 │50900.00│-300.00 │3428│

├─────────────┼─────┼────┼────┼────┤

│POSCO 홀딩 F 202210 ( 10)│234500.00 │234000.0│-2000.00│5893│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│KT F 202210 ( 10)│36350.00 │36600.00│150.00 │21816 │

├─────────────┼─────┼────┼────┼────┤

│한국전력 F 202210 ( 10)│19550.00 │19700.00│50.00 │45195 │

├─────────────┼─────┼────┼────┼────┤

│현대차 F 202210 ( 10)│196500.00 │197000.0│-1500.00│55352 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성증권 F 202210 ( 10)│34150.00 │33800.00│-300.00 │1016│

├─────────────┼─────┼────┼────┼────┤

│신한지주 F 202210 ( 10)│36150.00 │35800.00│-400.00 │35958 │

├─────────────┼─────┼────┼────┼────┤

│기아 F 202210 ( 10)│80000.00 │79800.00│-700.00 │34453 │

├─────────────┼─────┼────┼────┼────┤

│현대모비스 F 202210 ( 10)│214500.00 │212500.0│-3000.00│4563│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성SDIF 202210 ( 10)│628000.00 │619000.0│-13000.0│8738│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│삼성전기 F 202210 ( 10)│127000.00 │125500.0│-2000.00│13745 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LG전자 F 202210 ( 10)│89900.00 │88200.00│-1600.00│26684 │

├─────────────┼─────┼────┼────┼────┤

│한국가스 F 202210 ( 10)│36150.00 │36350.00│50.00 │3111│

├─────────────┼─────┼────┼────┼────┤

│현대제철 F 202210 ( 10)│33500.00 │33550.00│-450.00 │19927 │

├─────────────┼─────┼────┼────┼────┤

│LG F 202210 ( 10)│79600.00 │79600.00│-900.00 │1463│

├─────────────┼─────┼────┼────┼────┤

│GS F 202210 ( 10)│45900.00 │46200.00│-50.00 │1700│

├─────────────┼─────┼────┼────┼────┤

│케이티앤지 F 202210 ( 10)│86000.00 │85700.00│-400.00 │6731│

├─────────────┼─────┼────┼────┼────┤

│한국조선해 F 202210 ( 10)│84100.00 │84600.00│600.00 │10679 │

├─────────────┼─────┼────┼────┼────┤

│하나지주 F 202210 ( 10)│39150.00 │38400.00│-700.00 │40709 │

├─────────────┼─────┼────┼────┼────┤

│SK이노베이 F 202210 ( 10)│178000.00 │178500.0│-1000.00│15407 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│CJ F 202210 ( 10)│76400.00 │76400.00│200.00 │148 │

├─────────────┼─────┼────┼────┼────┤

│LGDF 202210 ( 10)│14200.00 │13950.00│-350.00 │31785 │

├─────────────┼─────┼────┼────┼────┤

│KB금융 F 202210 ( 10)│49150.00 │48400.00│-1100.00│39637 │

├─────────────┼─────┼────┼────┼────┤

│LG화학 F 202210 ( 10)│630000.00 │626000.0│-3000.00│9684│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│미래에셋증 F 202210 ( 10)│6620.00 │6620.00 │-90.00 │20213 │

├─────────────┼─────┼────┼────┼────┤

│현대두산인 F 202210 ( 10)│5320.00 │5200.00 │-20.00 │16020 │

├─────────────┼─────┼────┼────┼────┤

│SK하이닉스 F 202210 ( 10)│87400.00 │87900.00│0.00│161842 │

├─────────────┼─────┼────┼────┼────┤

│GS건설 F 202210 ( 10)│27700.00 │27300.00│-650.00 │26078 │

├─────────────┼─────┼────┼────┼────┤

│이마트 F 202210 ( 10)│92000.00 │90800.00│-1700.00│1454│

├─────────────┼─────┼────┼────┼────┤

│한국타이어 F 202210 ( 10)│39200.00 │38350.00│-1650.00│5628│

├─────────────┼─────┼────┼────┼────┤

│NAVER F 202210 ( 10)│216000.00 │212000.0│-6000.00│12992 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│대한항공 F 202210 ( 10)│25800.00 │25950.00│0.00│31580 │

├─────────────┼─────┼────┼────┼────┤

│LG유플러스 F 202210 ( 10)│11400.00 │11550.00│0.00│25731 │

├─────────────┼─────┼────┼────┼────┤

│S-Oil F 202210 ( 10)│87200.00 │89000.00│200.00 │4588│

├─────────────┼─────┼────┼────┼────┤

│고려아연 F 202210 ( 10)│595000.00 │599000.0│-3000.00│1703│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│기업은행 F 202210 ( 10)│9910.00 │9850.00 │-70.00 │2212│

├─────────────┼─────┼────┼────┼────┤

│대상 F 202210 ( 10)│22400.00 │22350.00│-100.00 │699 │

├─────────────┼─────┼────┼────┼────┤

│포스코인터 F 202210 ( 10)│24000.00 │23950.00│-400.00 │7319│

├─────────────┼─────┼────┼────┼────┤

│두산에너빌 F 202210 ( 10)│17150.00 │17200.00│-250.00 │122921 │

├─────────────┼─────┼────┼────┼────┤

│롯데쇼핑 F 202210 ( 10)│93900.00 │94700.00│400.00 │529 │

├─────────────┼─────┼────┼────┼────┤

│롯데케미칼 F 202210 ( 10)│172000.00 │170500.0│-3500.00│2453│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성생명 F 202210 ( 10)│64500.00 │63800.00│-1000.00│3967│

├─────────────┼─────┼────┼────┼────┤

│삼성중공업 F 202210 ( 10)│5490.00 │5770.00 │250.00 │119947 │

├─────────────┼─────┼────┼────┼────┤

│삼성카드 F 202210 ( 10)│31250.00 │31500.00│200.00 │290 │

├─────────────┼─────┼────┼────┼────┤

│한화에어로 F 202210 ( 10)│74300.00 │74000.00│-600.00 │51454 │

├─────────────┼─────┼────┼────┼────┤

│엔씨소프트 F 202210 ( 10)│353000.00 │358500.0│5000.00 │2600│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│하이트진로 F 202210 ( 10)│28400.00 │28700.00│300.00 │1210│

├─────────────┼─────┼────┼────┼────┤

│한국금융지 F 202210 ( 10)│55600.00 │55500.00│-700.00 │5080│

├─────────────┼─────┼────┼────┼────┤

│한국항공우 F 202210 ( 10)│51500.00 │51300.00│0.00│52936 │

├─────────────┼─────┼────┼────┼────┤

│현대건설 F 202210 ( 10)│44250.00 │44050.00│-400.00 │17264 │

├─────────────┼─────┼────┼────┼────┤

│현대위아 F 202210 ( 10)│73000.00 │72000.00│-1500.00│6350│

├─────────────┼─────┼────┼────┼────┤

│호텔신라 F 202210 ( 10)│76200.00 │76900.00│200.00 │14585 │

├─────────────┼─────┼────┼────┼────┤

│강원랜드 F 202210 ( 10)│25900.00 │25950.00│-100.00 │5204│

├─────────────┼─────┼────┼────┼────┤

│BNK금융지 F 202210 ( 10)│6640.00 │6600.00 │0.00│9043│

├─────────────┼─────┼────┼────┼────┤

│DGB금융지 F 202210 ( 10)│7450.00 │7390.00 │0.00│1087│

├─────────────┼─────┼────┼────┼────┤

│GKLF 202210 ( 10)│16300.00 │16150.00│-150.00 │3284│

├─────────────┼─────┼────┼────┼────┤

│LX인터내셔 F 202210 ( 10)│41400.00 │42100.00│500.00 │11277 │

├─────────────┼─────┼────┼────┼────┤

│LG이노텍 F 202210 ( 10)│343500.00 │344000.0│-500.00 │7206│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│NH투자증권 F 202210 ( 10)│9770.00 │9670.00 │-110.00 │2568│

├─────────────┼─────┼────┼────┼────┤

│OCIF 202210 ( 10)│103000.00 │100500.0│-3500.00│23432 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK F 202210 ( 10)│225000.00 │224500.0│-1000.00│1967│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK네트웍스 F 202210 ( 10)│4220.00 │4230.00 │0.00│5923│

├─────────────┼─────┼────┼────┼────┤

│금호석유 F 202210 ( 10)│130500.00 │128000.0│-3000.00│729 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│넥센타이어 F 202210 ( 10)│7860.00 │7780.00 │-120.00 │7069│

├─────────────┼─────┼────┼────┼────┤

│삼성SDSF 202210 ( 10)│120500.00 │121000.0│0.00│786 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│아모레퍼시 F 202210 ( 10)│120500.00 │119500.0│500.00 │6730│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│제일기획 F 202210 ( 10)│23200.00 │23050.00│-100.00 │581 │

├─────────────┼─────┼────┼────┼────┤

│삼성물산 F 202210 ( 10)│112500.00 │112500.0│-1000.00│5745│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한화 F 202210 ( 10)│29150.00 │28650.00│-450.00 │1759│

├─────────────┼─────┼────┼────┼────┤

│한화생명 F 202210 ( 10)│2330.00 │2330.00 │-30.00 │1847│

├─────────────┼─────┼────┼────┼────┤

│한화솔루션 F 202210 ( 10)│50000.00 │49350.00│-1450.00│160788 │

├─────────────┼─────┼────┼────┼────┤

│현대글로비 F 202210 ( 10)│180500.00 │182500.0│2000.00 │1053│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대미포조 F 202210 ( 10)│99000.00 │101500.0│2500.00 │16326 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대해상 F 202210 ( 10)│30050.00 │30500.00│100.00 │3362│

├─────────────┼─────┼────┼────┼────┤

│카카오 F 202210 ( 10)│64300.00 │64000.00│-1400.00│39870 │

├─────────────┼─────┼────┼────┼────┤

│파라다이스 F 202210 ( 10)│16800.00 │16500.00│-300.00 │6634│

├─────────────┼─────┼────┼────┼────┤

│서울반도체 F 202210 ( 10)│11500.00 │11250.00│-300.00 │1408│

├─────────────┼─────┼────┼────┼────┤

│웹젠 F 202210 ( 10)│16600.00 │16400.00│-450.00 │266 │

├─────────────┼─────┼────┼────┼────┤

│씨젠 F 202210 ( 10)│27300.00 │27400.00│-150.00 │7227│

├─────────────┼─────┼────┼────┼────┤

│포스코 ICT F 202210 ( 10)│6360.00 │6440.00 │80.00 │6930│

├─────────────┼─────┼────┼────┼────┤

│셀트리온 F 202210 ( 10)│174500.00 │169500.0│-6000.00│8504│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│와이지엔터 F 202210 ( 10)│51300.00 │51000.00│-800.00 │14829 │

├─────────────┼─────┼────┼────┼────┤

│LG생활건강 F 202210 ( 10)│683000.00 │702000.0│21000.00│1830│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│아모레GF 202210 ( 10)│33250.00 │33300.00│150.00 │1519│

├─────────────┼─────┼────┼────┼────┤

│삼성화재 F 202210 ( 10)│194500.00 │193000.0│-2000.00│678 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한미사이언 F 202210 ( 10)│39500.00 │34800.00│-5850.00│7384│

├─────────────┼─────┼────┼────┼────┤

│코웨이 F 202210 ( 10)│56800.00 │56100.00│-800.00 │2233│

├─────────────┼─────┼────┼────┼────┤

│한미약품 F 202210 ( 10)│267000.00 │236000.0│-44500.0│7953│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│한온시스템 F 202210 ( 10)│10200.00 │10200.00│-150.00 │3036│

├─────────────┼─────┼────┼────┼────┤

│BGFF 202210 ( 10)│3920.00 │3930.00 │30.00 │1866│

├─────────────┼─────┼────┼────┼────┤

│DB손해보험 F 202210 ( 10)│59100.00 │59900.00│800.00 │387 │

├─────────────┼─────┼────┼────┼────┤

│CJ제일제당 F 202210 ( 10)│404500.00 │410500.0│6500.00 │721 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한샘 F 202210 ( 10)│48550.00 │47800.00│-850.00 │291 │

├─────────────┼─────┼────┼────┼────┤

│KCCF 202210 ( 10)│264000.00 │269500.0│1000.00 │268 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│GS리테일 F 202210 ( 10)│27100.00 │27000.00│-400.00 │858 │

├─────────────┼─────┼────┼────┼────┤

│에스원 F 202210 ( 10)│56600.00 │56600.00│-300.00 │380 │

├─────────────┼─────┼────┼────┼────┤

│유한양행 F 202210 ( 10)│56000.00 │56100.00│-200.00 │538 │

├─────────────┼─────┼────┼────┼────┤

│한전KPSF 202210 ( 10)│37300.00 │37150.00│-350.00 │2709│

├─────────────┼─────┼────┼────┼────┤

│현대백화점 F 202210 ( 10)│57800.00 │58000.00│200.00 │891 │

├─────────────┼─────┼────┼────┼────┤

│CJ CGV F 202210 ( 10)│18800.00 │18450.00│0.00│2180│

├─────────────┼─────┼────┼────┼────┤

│농심 F 202210 ( 10)│300500.00 │301500.0│500.00 │248 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LIG넥스원 F 202210 ( 10)│92800.00 │95000.00│1200.00 │2486│

├─────────────┼─────┼────┼────┼────┤

│만도 F 202210 ( 10)│51100.00 │51000.00│-1000.00│5582│

├─────────────┼─────┼────┼────┼────┤

│신세계 F 202210 ( 10)│240000.00 │246500.0│6500.00 │1754│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한국콜마 F 202210 ( 10)│40850.00 │41100.00│0.00│2496│

├─────────────┼─────┼────┼────┼────┤

│영원무역 F 202210 ( 10)│48550.00 │48050.00│-650.00 │2941│

├─────────────┼─────┼────┼────┼────┤

│메리츠증권 F 202210 ( 10)│4630.00 │4580.00 │-120.00 │18459 │

├─────────────┼─────┼────┼────┼────┤

│대한유화 F 202210 ( 10)│113000.00 │113000.0│-1500.00│716 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│코스맥스 F 202210 ( 10)│62800.00 │63400.00│1700.00 │3823│

├─────────────┼─────┼────┼────┼────┤

│LX하우시스 F 202210 ( 10)│40150.00 │40000.00│-100.00 │289 │

├─────────────┼─────┼────┼────┼────┤

│다우기술 F 202210 ( 10)│18550.00 │18600.00│50.00 │501 │

├─────────────┼─────┼────┼────┼────┤

│하나투어 F 202210 ( 10)│63000.00 │64000.00│1000.00 │3087│

├─────────────┼─────┼────┼────┼────┤

│메디톡스 F 202210 ( 10)│117500.00 │116800.0│-2200.00│133 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│컴투스 F 202210 ( 10)│84500.00 │84700.00│-700.00 │3056│

├─────────────┼─────┼────┼────┼────┤

│CJ ENM F 202210 ( 10)│87100.00 │87700.00│100.00 │247 │

├─────────────┼─────┼────┼────┼────┤

│에스에프에 F 202210 ( 10)│42300.00 │42300.00│-100.00 │1277│

├─────────────┼─────┼────┼────┼────┤

│두산밥캣 F 202210 ( 10)│31800.00 │31850.00│-300.00 │2375│

├─────────────┼─────┼────┼────┼────┤

│현대엘리베 F 202210 ( 10)│25900.00 │26000.00│-200.00 │2416│

├─────────────┼─────┼────┼────┼────┤

│한세실업 F 202210 ( 10)│16900.00 │16650.00│-250.00 │2429│

├─────────────┼─────┼────┼────┼────┤

│원익IPSF 202210 ( 10)│26000.00 │25600.00│-500.00 │508 │

├─────────────┼─────┼────┼────┼────┤

│JW중외제약 F 202210 ( 10)│19300.00 │19250.00│-150.00 │2932│

├─────────────┼─────┼────┼────┼────┤

│안랩 F 202210 ( 10)│66900.00 │67300.00│200.00 │74 │

├─────────────┼─────┼────┼────┼────┤

│파트론 F 202210 ( 10)│8180.00 │8160.00 │-20.00 │839 │

├─────────────┼─────┼────┼────┼────┤

│에스엠 F 202210 ( 10)│77000.00 │77700.00│400.00 │26680 │

├─────────────┼─────┼────┼────┼────┤

│넷마블 F 202210 ( 10)│58700.00 │58400.00│-1200.00│4018│

├─────────────┼─────┼────┼────┼────┤

│셀트리온헬 F 202210 ( 10)│66700.00 │65000.00│-2100.00│11339 │

├─────────────┼─────┼────┼────┼────┤

│포스코케미 F 202210 ( 10)│178500.00 │179500.0│0.00│15844 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│영진약품 F 202210 ( 10)│2800.00 │2700.00 │-110.00 │1423│

├─────────────┼─────┼────┼────┼────┤

│PI첨단소재 F 202210 ( 10)│37400.00 │36700.00│-850.00 │1349│

├─────────────┼─────┼────┼────┼────┤

│우리금융지 F 202210 ( 10)│11850.00 │11800.00│-100.00 │7879│

├─────────────┼─────┼────┼────┼────┤

│HDC 현대산 F 202210 ( 10)│11650.00 │11450.00│-300.00 │732 │

├─────────────┼─────┼────┼────┼────┤

│일진머티리 F 202210 ( 10)│63000.00 │62300.00│-900.00 │13621 │

├─────────────┼─────┼────┼────┼────┤

│한올바이오 F 202210 ( 10)│15050.00 │14950.00│-300.00 │2492│

├─────────────┼─────┼────┼────┼────┤

│JYP Ent. F 202210 ( 10)│61900.00 │62500.00│400.00 │6498│

├─────────────┼─────┼────┼────┼────┤

│쌍용C&EF 202210 ( 10)│6530.00 │6560.00 │30.00 │190 │

├─────────────┼─────┼────┼────┼────┤

│팬오션 F 202210 ( 10)│5500.00 │5460.00 │110.00 │68020 │

├─────────────┼─────┼────┼────┼────┤

│SKCF 202210 ( 10)│103500.00 │103000.0│-1500.00│1500│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│DB하이텍 F 202210 ( 10)│40700.00 │41350.00│500.00 │16214 │

├─────────────┼─────┼────┼────┼────┤

│후성 F 202210 ( 10)│14250.00 │14100.00│-450.00 │16731 │

├─────────────┼─────┼────┼────┼────┤

│RFHIC F 202210 ( 10)│23500.00 │23800.00│50.00 │1127│

├─────────────┼─────┼────┼────┼────┤

│동진쎄미켐 F 202210 ( 10)│30900.00 │29600.00│-1600.00│17535 │

├─────────────┼─────┼────┼────┼────┤

│네패스 F 202210 ( 10)│20100.00 │19900.00│-600.00 │1174│

├─────────────┼─────┼────┼────┼────┤

│비에이치 F 202210 ( 10)│31950.00 │31750.00│-250.00 │2484│

├─────────────┼─────┼────┼────┼────┤

│DL이앤씨 F 202210 ( 10)│41100.00 │40500.00│-650.00 │4129│

├─────────────┼─────┼────┼────┼────┤

│삼성바이오 F 202210 ( 10)│798000.00 │784000.0│-19000.0│468 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│삼성엔지니 F 202210 ( 10)│22900.00 │23250.00│250.00 │9763│

├─────────────┼─────┼────┼────┼────┤

│한화시스템 F 202210 ( 10)│13800.00 │13750.00│-150.00 │24622 │

├─────────────┼─────┼────┼────┼────┤

│보령 F 202210 ( 10)│10300.00 │10800.00│500.00 │4714│

├─────────────┼─────┼────┼────┼────┤

│카카오게임 F 202210 ( 10)│46100.00 │45750.00│-550.00 │3289│

├─────────────┼─────┼────┼────┼────┤

│에코프로비 F 202210 ( 10)│101100.00 │104100.0│1800.00 │10362 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│스튜디오드 F 202210 ( 10)│69800.00 │70000.00│-100.00 │13 │

├─────────────┼─────┼────┼────┼────┤

│천보 F 202210 ( 10)│204800.00 │206500.0│-1500.00│60 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│콜마비앤에 F 202210 ( 10)│24950.00 │24900.00│-50.00 │2006│

├─────────────┼─────┼────┼────┼────┤

│SFA반도체 F 202210 ( 10)│4765.00 │4775.00 │-60.00 │3103│

├─────────────┼─────┼────┼────┼────┤

│NHN 한국사 F 202210 ( 10)│12250.00 │12350.00│100.00 │259 │

├─────────────┼─────┼────┼────┼────┤

│삼천당제약 F 202210 ( 10)│34000.00 │33300.00│-600.00 │270 │

├─────────────┼─────┼────┼────┼────┤

│LG에너지솔 F 202210 ( 10)│482500.00 │479500.0│-5500.00│9619│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│카카오뱅크 F 202210 ( 10)│24750.00 │25200.00│-50.00 │9961│

├─────────────┼─────┼────┼────┼────┤

│카카오페이 F 202210 ( 10)│60100.00 │60200.00│-200.00 │3142│

├─────────────┼─────┼────┼────┼────┤

│크래프톤 F 202210 ( 10)│225000.00 │224000.0│500.00 │1445│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK바이오사 F 202210 ( 10)│90600.00 │90400.00│-2200.00│4630│

├─────────────┼─────┼────┼────┼────┤

│HMMF 202210 ( 10)│20050.00 │20450.00│250.00 │2992│

├─────────────┼─────┼────┼────┼────┤

│SK아이이테 F 202210 ( 10)│73000.00 │71300.00│-2500.00│1415│

├─────────────┼─────┼────┼────┼────┤

│하이브 F 202210 ( 10)│158000.00 │156500.0│-1500.00│381 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대중공업 F 202210 ( 10)│120500.00 │120000.0│-1000.00│6455│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK스퀘어 F 202210 ( 10)│39950.00 │39800.00│-650.00 │209 │

├─────────────┼─────┼────┼────┼────┤

│SK바이오팜 F 202210 ( 10)│65700.00 │64000.00│-2200.00│89 │

├─────────────┼─────┼────┼────┼────┤

│F&FF 202210 ( 10)│154500.00 │154500.0│-1500.00│153 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│HD현대 F 202210 ( 10)│59500.00 │59300.00│1200.00 │16 │

├─────────────┼─────┼────┼────┼────┤

│오리온 F 202210 ( 10)│101500.00 │104500.0│1000.00 │544 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│메리츠금융 F 202210 ( 10)│24500.00 │24150.00│-400.00 │294 │

├─────────────┼─────┼────┼────┼────┤

│펄어비스 F 202210 ( 10)│55300.00 │56200.00│800.00 │7403│

├─────────────┼─────┼────┼────┼────┤

│엘앤에프 F 202210 ( 10)│214000.00 │215400.0│1400.00 │761 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│위메이드 F 202210 ( 10)│51600.00 │52100.00│500.00 │564 │

├─────────────┼─────┼────┼────┼────┤

│알테오젠 F 202210 ( 10)│52000.00 │51400.00│-1500.00│217 │

├─────────────┼─────┼────┼────┼────┤

│리노공업 F 202210 ( 10)│130800.00 │132000.0│100.00 │50 │

│ │ │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

      open ​​