[표] 코스피 지수선물·옵션 시세표(22일)-2

핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

입력 2022-09-22 16:31  

[표] 코스피 지수선물·옵션 시세표(22일)-2

◇개별주식선물

(단위:원,계약)

┌─────────────┬─────┬────┬────┬────┐

│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │

├─────────────┼─────┼────┼────┼────┤

│삼성전자 F 202210 ( 10)│54200.00 │54200.00│-700.00 │728108 │

├─────────────┼─────┼────┼────┼────┤

│SK텔레콤 F 202210 ( 10)│50600.00 │50600.00│-300.00 │2249│

├─────────────┼─────┼────┼────┼────┤

│POSCO 홀딩 F 202210 ( 10)│232000.00 │231500.0│-2500.00│4979│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│KT F 202210 ( 10)│36500.00 │36300.00│-300.00 │30460 │

├─────────────┼─────┼────┼────┼────┤

│한국전력 F 202210 ( 10)│19800.00 │20250.00│550.00 │59057 │

├─────────────┼─────┼────┼────┼────┤

│현대차 F 202210 ( 10)│195000.00 │193500.0│-3500.00│49054 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성증권 F 202210 ( 10)│33400.00 │33350.00│-450.00 │2640│

├─────────────┼─────┼────┼────┼────┤

│신한지주 F 202210 ( 10)│35600.00 │35650.00│-150.00 │41587 │

├─────────────┼─────┼────┼────┼────┤

│기아 F 202210 ( 10)│78900.00 │79100.00│-700.00 │39657 │

├─────────────┼─────┼────┼────┼────┤

│현대모비스 F 202210 ( 10)│209000.00 │208000.0│-4500.00│6784│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성SDIF 202210 ( 10)│616000.00 │630000.0│11000.00│9549│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성전기 F 202210 ( 10)│123500.00 │121500.0│-4000.00│39091 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LG전자 F 202210 ( 10)│86200.00 │85500.00│-2700.00│26506 │

├─────────────┼─────┼────┼────┼────┤

│한국가스 F 202210 ( 10)│36750.00 │36850.00│500.00 │10630 │

├─────────────┼─────┼────┼────┼────┤

│현대제철 F 202210 ( 10)│33300.00 │32650.00│-900.00 │26343 │

├─────────────┼─────┼────┼────┼────┤

│LG F 202210 ( 10)│78900.00 │79400.00│-200.00 │1601│

├─────────────┼─────┼────┼────┼────┤

│GS F 202210 ( 10)│46250.00 │47350.00│1150.00 │2821│

├─────────────┼─────┼────┼────┼────┤

│케이티앤지 F 202210 ( 10)│85700.00 │86400.00│700.00 │3363│

├─────────────┼─────┼────┼────┼────┤

│한국조선해 F 202210 ( 10)│84200.00 │85400.00│800.00 │10701 │

├─────────────┼─────┼────┼────┼────┤

│하나지주 F 202210 ( 10)│37900.00 │38150.00│-250.00 │35058 │

├─────────────┼─────┼────┼────┼────┤

│SK이노베이 F 202210 ( 10)│176000.00 │175500.0│-3000.00│15276 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│CJ F 202210 ( 10)│75100.00 │76600.00│200.00 │197 │

├─────────────┼─────┼────┼────┼────┤

│LGDF 202210 ( 10)│13750.00 │13900.00│-50.00 │30647 │

├─────────────┼─────┼────┼────┼────┤

│KB금융 F 202210 ( 10)│48250.00 │48500.00│100.00 │34520 │

├─────────────┼─────┼────┼────┼────┤

│LG화학 F 202210 ( 10)│610000.00 │627000.0│1000.00 │9429│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│미래에셋증 F 202210 ( 10)│6500.00 │6460.00 │-160.00 │22734 │

├─────────────┼─────┼────┼────┼────┤

│현대두산인 F 202210 ( 10)│5100.00 │5200.00 │0.00│13901 │

├─────────────┼─────┼────┼────┼────┤

│SK하이닉스 F 202210 ( 10)│86200.00 │85900.00│-2000.00│115814 │

├─────────────┼─────┼────┼────┼────┤

│GS건설 F 202210 ( 10)│26950.00 │26650.00│-650.00 │20977 │

├─────────────┼─────┼────┼────┼────┤

│이마트 F 202210 ( 10)│89500.00 │90000.00│-800.00 │1686│

├─────────────┼─────┼────┼────┼────┤

│한국타이어 F 202210 ( 10)│37900.00 │38200.00│-150.00 │3206│

├─────────────┼─────┼────┼────┼────┤

│NAVER F 202210 ( 10)│207000.00 │206500.0│-5500.00│16109 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│대한항공 F 202210 ( 10)│25450.00 │25250.00│-700.00 │37082 │

├─────────────┼─────┼────┼────┼────┤

│LG유플러스 F 202210 ( 10)│11400.00 │11250.00│-300.00 │31172 │

├─────────────┼─────┼────┼────┼────┤

│S-Oil F 202210 ( 10)│87700.00 │90400.00│1400.00 │6555│

├─────────────┼─────┼────┼────┼────┤

│고려아연 F 202210 ( 10)│593000.00 │604000.0│5000.00 │1418│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│기업은행 F 202210 ( 10)│9790.00 │9830.00 │-20.00 │3299│

├─────────────┼─────┼────┼────┼────┤

│대상 F 202210 ( 10)│22250.00 │22750.00│400.00 │2547│

├─────────────┼─────┼────┼────┼────┤

│포스코인터 F 202210 ( 10)│23950.00 │24250.00│300.00 │14461 │

├─────────────┼─────┼────┼────┼────┤

│두산에너빌 F 202210 ( 10)│17000.00 │17300.00│100.00 │104577 │

├─────────────┼─────┼────┼────┼────┤

│롯데쇼핑 F 202210 ( 10)│93900.00 │93600.00│-1100.00│750 │

├─────────────┼─────┼────┼────┼────┤

│롯데케미칼 F 202210 ( 10)│169500.00 │169500.0│-1000.00│239 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성생명 F 202210 ( 10)│63300.00 │63400.00│-400.00 │7993│

├─────────────┼─────┼────┼────┼────┤

│삼성중공업 F 202210 ( 10)│5730.00 │5870.00 │100.00 │44047 │

├─────────────┼─────┼────┼────┼────┤

│삼성카드 F 202210 ( 10)│31400.00 │31450.00│-50.00 │928 │

├─────────────┼─────┼────┼────┼────┤

│한화에어로 F 202210 ( 10)│75100.00 │76600.00│2600.00 │73098 │

├─────────────┼─────┼────┼────┼────┤

│엔씨소프트 F 202210 ( 10)│351500.00 │348000.0│-10500.0│4016│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│하이트진로 F 202210 ( 10)│28400.00 │28700.00│0.00│887 │

├─────────────┼─────┼────┼────┼────┤

│한국금융지 F 202210 ( 10)│54500.00 │53800.00│-1700.00│7436│

├─────────────┼─────┼────┼────┼────┤

│한국항공우 F 202210 ( 10)│51500.00 │51900.00│600.00 │50798 │

├─────────────┼─────┼────┼────┼────┤

│현대건설 F 202210 ( 10)│43600.00 │42950.00│-1100.00│34992 │

├─────────────┼─────┼────┼────┼────┤

│현대위아 F 202210 ( 10)│71000.00 │71000.00│-1000.00│4805│

├─────────────┼─────┼────┼────┼────┤

│호텔신라 F 202210 ( 10)│76100.00 │76400.00│-500.00 │12529 │

├─────────────┼─────┼────┼────┼────┤

│강원랜드 F 202210 ( 10)│25550.00 │26400.00│450.00 │7790│

├─────────────┼─────┼────┼────┼────┤

│BNK금융지 F 202210 ( 10)│6550.00 │6530.00 │-70.00 │27626 │

├─────────────┼─────┼────┼────┼────┤

│DGB금융지 F 202210 ( 10)│7340.00 │7320.00 │-70.00 │1764│

├─────────────┼─────┼────┼────┼────┤

│GKLF 202210 ( 10)│16050.00 │16050.00│-100.00 │610 │

├─────────────┼─────┼────┼────┼────┤

│LX인터내셔 F 202210 ( 10)│42100.00 │42300.00│200.00 │11892 │

├─────────────┼─────┼────┼────┼────┤

│LG이노텍 F 202210 ( 10)│338500.00 │355000.0│11000.00│15423 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│NH투자증권 F 202210 ( 10)│9630.00 │9490.00 │-180.00 │20647 │

├─────────────┼─────┼────┼────┼────┤

│OCIF 202210 ( 10)│99000.00 │103500.0│3000.00 │27657 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK F 202210 ( 10)│222000.00 │220500.0│-4000.00│1847│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK네트웍스 F 202210 ( 10)│4170.00 │4140.00 │-90.00 │4802│

├─────────────┼─────┼────┼────┼────┤

│금호석유 F 202210 ( 10)│125500.00 │124500.0│-3500.00│964 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│넥센타이어 F 202210 ( 10)│7790.00 │7800.00 │20.00 │4878│

├─────────────┼─────┼────┼────┼────┤

│삼성SDSF 202210 ( 10)│120500.00 │119500.0│-1500.00│592 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│아모레퍼시 F 202210 ( 10)│119000.00 │116500.0│-3000.00│5972│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│제일기획 F 202210 ( 10)│22750.00 │22850.00│-200.00 │1638│

├─────────────┼─────┼────┼────┼────┤

│삼성물산 F 202210 ( 10)│111500.00 │111000.0│-1500.00│7461│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한화 F 202210 ( 10)│28000.00 │28550.00│-100.00 │8747│

├─────────────┼─────┼────┼────┼────┤

│한화생명 F 202210 ( 10)│2310.00 │2260.00 │-70.00 │8331│

├─────────────┼─────┼────┼────┼────┤

│한화솔루션 F 202210 ( 10)│48800.00 │51000.00│1650.00 │126446 │

├─────────────┼─────┼────┼────┼────┤

│현대글로비 F 202210 ( 10)│180000.00 │181000.0│-1500.00│1527│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대미포조 F 202210 ( 10)│101000.00 │110000.0│8500.00 │21150 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대해상 F 202210 ( 10)│30600.00 │31100.00│600.00 │7391│

├─────────────┼─────┼────┼────┼────┤

│카카오 F 202210 ( 10)│62600.00 │61200.00│-2800.00│48262 │

├─────────────┼─────┼────┼────┼────┤

│파라다이스 F 202210 ( 10)│16400.00 │16600.00│100.00 │7674│

├─────────────┼─────┼────┼────┼────┤

│서울반도체 F 202210 ( 10)│11150.00 │11050.00│-200.00 │738 │

├─────────────┼─────┼────┼────┼────┤

│웹젠 F 202210 ( 10)│15900.00 │15800.00│-600.00 │1510│

├─────────────┼─────┼────┼────┼────┤

│씨젠 F 202210 ( 10)│26850.00 │26250.00│-1150.00│7747│

├─────────────┼─────┼────┼────┼────┤

│포스코 ICT F 202210 ( 10)│6360.00 │6520.00 │80.00 │11042 │

├─────────────┼─────┼────┼────┼────┤

│셀트리온 F 202210 ( 10)│165500.00 │169500.0│0.00│10300 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│와이지엔터 F 202210 ( 10)│50300.00 │50300.00│-700.00 │10070 │

├─────────────┼─────┼────┼────┼────┤

│LG생활건강 F 202210 ( 10)│695000.00 │691000.0│-11000.0│1151│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│아모레GF 202210 ( 10)│33100.00 │32150.00│-1150.00│1515│

├─────────────┼─────┼────┼────┼────┤

│삼성화재 F 202210 ( 10)│192000.00 │192500.0│-500.00 │291 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한미사이언 F 202210 ( 10)│34150.00 │34500.00│-300.00 │1907│

├─────────────┼─────┼────┼────┼────┤

│코웨이 F 202210 ( 10)│55800.00 │55400.00│-700.00 │1254│

├─────────────┼─────┼────┼────┼────┤

│한미약품 F 202210 ( 10)│234000.00 │239000.0│3000.00 │1913│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한온시스템 F 202210 ( 10)│10050.00 │10000.00│-200.00 │4657│

├─────────────┼─────┼────┼────┼────┤

│BGFF 202210 ( 10)│3890.00 │3810.00 │-120.00 │1798│

├─────────────┼─────┼────┼────┼────┤

│DB손해보험 F 202210 ( 10)│59600.00 │59500.00│-400.00 │445 │

├─────────────┼─────┼────┼────┼────┤

│CJ제일제당 F 202210 ( 10)│412000.00 │417000.0│6500.00 │712 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한샘 F 202210 ( 10)│47000.00 │46950.00│-850.00 │331 │

├─────────────┼─────┼────┼────┼────┤

│KCCF 202210 ( 10)│262500.00 │255000.0│-14500.0│582 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│GS리테일 F 202210 ( 10)│26700.00 │27000.00│0.00│2733│

├─────────────┼─────┼────┼────┼────┤

│에스원 F 202210 ( 10)│55900.00 │56500.00│-100.00 │234 │

├─────────────┼─────┼────┼────┼────┤

│유한양행 F 202210 ( 10)│55900.00 │55900.00│-200.00 │3023│

├─────────────┼─────┼────┼────┼────┤

│한전KPSF 202210 ( 10)│36900.00 │37000.00│-150.00 │2195│

├─────────────┼─────┼────┼────┼────┤

│현대백화점 F 202210 ( 10)│57900.00 │57700.00│-300.00 │395 │

├─────────────┼─────┼────┼────┼────┤

│CJ CGV F 202210 ( 10)│18200.00 │17400.00│-1050.00│3578│

├─────────────┼─────┼────┼────┼────┤

│농심 F 202210 ( 10)│302000.00 │304000.0│2500.00 │265 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LIG넥스원 F 202210 ( 10)│96100.00 │98000.00│3000.00 │3475│

├─────────────┼─────┼────┼────┼────┤

│만도 F 202210 ( 10)│50200.00 │49800.00│-1200.00│9030│

├─────────────┼─────┼────┼────┼────┤

│신세계 F 202210 ( 10)│244500.00 │243500.0│-3000.00│1607│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한국콜마 F 202210 ( 10)│40850.00 │40700.00│-400.00 │1820│

├─────────────┼─────┼────┼────┼────┤

│영원무역 F 202210 ( 10)│47600.00 │49200.00│1150.00 │1511│

├─────────────┼─────┼────┼────┼────┤

│메리츠증권 F 202210 ( 10)│4510.00 │4290.00 │-290.00 │120179 │

├─────────────┼─────┼────┼────┼────┤

│대한유화 F 202210 ( 10)│111000.00 │113000.0│0.00│514 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│코스맥스 F 202210 ( 10)│63000.00 │61200.00│-2200.00│5835│

├─────────────┼─────┼────┼────┼────┤

│LX하우시스 F 202210 ( 10)│39500.00 │39150.00│-850.00 │296 │

├─────────────┼─────┼────┼────┼────┤

│다우기술 F 202210 ( 10)│18400.00 │18550.00│-50.00 │564 │

├─────────────┼─────┼────┼────┼────┤

│하나투어 F 202210 ( 10)│63100.00 │62400.00│-1600.00│4003│

├─────────────┼─────┼────┼────┼────┤

│메디톡스 F 202210 ( 10)│114100.00 │114000.0│-2800.00│28 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│컴투스 F 202210 ( 10)│82600.00 │83500.00│-1200.00│1799│

├─────────────┼─────┼────┼────┼────┤

│CJ ENM F 202210 ( 10)│86800.00 │84700.00│-3000.00│165 │

├─────────────┼─────┼────┼────┼────┤

│에스에프에 F 202210 ( 10)│41500.00 │41650.00│-650.00 │526 │

├─────────────┼─────┼────┼────┼────┤

│두산밥캣 F 202210 ( 10)│31300.00 │32000.00│150.00 │2261│

├─────────────┼─────┼────┼────┼────┤

│현대엘리베 F 202210 ( 10)│25750.00 │24950.00│-1050.00│2804│

├─────────────┼─────┼────┼────┼────┤

│한세실업 F 202210 ( 10)│16500.00 │17100.00│450.00 │2830│

├─────────────┼─────┼────┼────┼────┤

│원익IPSF 202210 ( 10)│25200.00 │24950.00│-650.00 │2977│

├─────────────┼─────┼────┼────┼────┤

│JW중외제약 F 202210 ( 10)│19000.00 │19000.00│-250.00 │2567│

├─────────────┼─────┼────┼────┼────┤

│안랩 F 202210 ( 10)│66400.00 │66900.00│-400.00 │290 │

├─────────────┼─────┼────┼────┼────┤

│파트론 F 202210 ( 10)│8100.00 │7860.00 │-300.00 │4924│

├─────────────┼─────┼────┼────┼────┤

│에스엠 F 202210 ( 10)│76800.00 │77100.00│-600.00 │36390 │

├─────────────┼─────┼────┼────┼────┤

│넷마블 F 202210 ( 10)│57500.00 │56200.00│-2200.00│6009│

├─────────────┼─────┼────┼────┼────┤

│셀트리온헬 F 202210 ( 10)│64000.00 │64900.00│-100.00 │12715 │

├─────────────┼─────┼────┼────┼────┤

│포스코케미 F 202210 ( 10)│177500.00 │184000.0│4500.00 │17975 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│영진약품 F 202210 ( 10)│2670.00 │2740.00 │40.00 │4297│

├─────────────┼─────┼────┼────┼────┤

│PI첨단소재 F 202210 ( 10)│36500.00 │36800.00│100.00 │1219│

├─────────────┼─────┼────┼────┼────┤

│우리금융지 F 202210 ( 10)│11700.00 │11800.00│0.00│8157│

├─────────────┼─────┼────┼────┼────┤

│HDC 현대산 F 202210 ( 10)│11400.00 │11350.00│-100.00 │1113│

├─────────────┼─────┼────┼────┼────┤

│일진머티리 F 202210 ( 10)│61000.00 │62200.00│-100.00 │18702 │

├─────────────┼─────┼────┼────┼────┤

│한올바이오 F 202210 ( 10)│14650.00 │13750.00│-1200.00│7429│

├─────────────┼─────┼────┼────┼────┤

│JYP Ent. F 202210 ( 10)│61900.00 │60500.00│-2000.00│13628 │

├─────────────┼─────┼────┼────┼────┤

│쌍용C&EF 202210 ( 10)│6520.00 │6590.00 │30.00 │1001│

├─────────────┼─────┼────┼────┼────┤

│팬오션 F 202210 ( 10)│5390.00 │5400.00 │-60.00 │35171 │

├─────────────┼─────┼────┼────┼────┤

│SKCF 202210 ( 10)│101500.00 │101500.0│-1500.00│4247│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│DB하이텍 F 202210 ( 10)│40700.00 │40500.00│-850.00 │11925 │

├─────────────┼─────┼────┼────┼────┤

│후성 F 202210 ( 10)│13800.00 │14150.00│50.00 │22367 │

├─────────────┼─────┼────┼────┼────┤

│RFHIC F 202210 ( 10)│23300.00 │23150.00│-650.00 │2649│

├─────────────┼─────┼────┼────┼────┤

│동진쎄미켐 F 202210 ( 10)│28800.00 │30600.00│1000.00 │27000 │

├─────────────┼─────┼────┼────┼────┤

│네패스 F 202210 ( 10)│19500.00 │19400.00│-500.00 │688 │

├─────────────┼─────┼────┼────┼────┤

│비에이치 F 202210 ( 10)│31450.00 │31800.00│50.00 │2204│

├─────────────┼─────┼────┼────┼────┤

│DL이앤씨 F 202210 ( 10)│39700.00 │39200.00│-1300.00│1912│

├─────────────┼─────┼────┼────┼────┤

│삼성바이오 F 202210 ( 10)│778000.00 │781000.0│-3000.00│549 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성엔지니 F 202210 ( 10)│23000.00 │23550.00│300.00 │8780│

├─────────────┼─────┼────┼────┼────┤

│한화시스템 F 202210 ( 10)│13800.00 │13700.00│-50.00 │3663│

├─────────────┼─────┼────┼────┼────┤

│보령 F 202210 ( 10)│10750.00 │10800.00│0.00│2381│

├─────────────┼─────┼────┼────┼────┤

│카카오게임 F 202210 ( 10)│45250.00 │43900.00│-1850.00│5546│

├─────────────┼─────┼────┼────┼────┤

│에코프로비 F 202210 ( 10)│102500.00 │107800.0│3700.00 │10910 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│스튜디오드 F 202210 ( 10)│69100.00 │67800.00│-2200.00│76 │

├─────────────┼─────┼────┼────┼────┤

│천보 F 202210 ( 10)│203000.00 │211900.0│5400.00 │51 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│콜마비앤에 F 202210 ( 10)│24400.00 │24700.00│-200.00 │248 │

├─────────────┼─────┼────┼────┼────┤

│SFA반도체 F 202210 ( 10)│4715.00 │4615.00 │-160.00 │4255│

├─────────────┼─────┼────┼────┼────┤

│NHN 한국사 F 202210 ( 10)│12100.00 │12000.00│-350.00 │1326│

├─────────────┼─────┼────┼────┼────┤

│삼천당제약 F 202210 ( 10)│32400.00 │32400.00│-900.00 │532 │

├─────────────┼─────┼────┼────┼────┤

│LG에너지솔 F 202210 ( 10)│476500.00 │489000.0│9500.00 │9389│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│카카오뱅크 F 202210 ( 10)│24750.00 │24000.00│-1200.00│12022 │

├─────────────┼─────┼────┼────┼────┤

│카카오페이 F 202210 ( 10)│59100.00 │57600.00│-2600.00│1779│

├─────────────┼─────┼────┼────┼────┤

│크래프톤 F 202210 ( 10)│218000.00 │215500.0│-8500.00│1552│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK바이오사 F 202210 ( 10)│89000.00 │88600.00│-1800.00│5428│

├─────────────┼─────┼────┼────┼────┤

│HMMF 202210 ( 10)│20100.00 │19750.00│-700.00 │4362│

├─────────────┼─────┼────┼────┼────┤

│SK아이이테 F 202210 ( 10)│69900.00 │69300.00│-2000.00│1292│

├─────────────┼─────┼────┼────┼────┤

│하이브 F 202210 ( 10)│151500.00 │149000.0│-7500.00│1245│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대중공업 F 202210 ( 10)│119000.00 │124500.0│4500.00 │9282│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK스퀘어 F 202210 ( 10)│39100.00 │39450.00│-350.00 │156 │

├─────────────┼─────┼────┼────┼────┤

│SK바이오팜 F 202210 ( 10)│63300.00 │61700.00│-2300.00│53 │

├─────────────┼─────┼────┼────┼────┤

│F&FF 202210 ( 10)│154500.00 │154000.0│-500.00 │569 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│HD현대 F 202210 ( 10)│58700.00 │59700.00│400.00 │19 │

├─────────────┼─────┼────┼────┼────┤

│오리온 F 202210 ( 10)│104000.00 │106000.0│1500.00 │543 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│메리츠금융 F 202210 ( 10)│23850.00 │21750.00│-2400.00│785 │

└─────────────┴─────┴────┴────┴────┘

※ 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 ​​