[표] 코스피 지수선물·옵션 시세표(26일)-2

핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

입력 2022-09-26 16:40  

[표] 코스피 지수선물·옵션 시세표(26일)-2

◇개별주식선물

(단위:원,계약)

┌─────────────┬─────┬────┬────┬────┐

│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │

├─────────────┼─────┼────┼────┼────┤

│삼성전자 F 202210 ( 10)│53300.00 │53300.00│-900.00 │845449 │

├─────────────┼─────┼────┼────┼────┤

│SK텔레콤 F 202210 ( 10)│51200.00 │52500.00│900.00 │12064 │

├─────────────┼─────┼────┼────┼────┤

│POSCO 홀딩 F 202210 ( 10)│228500.00 │221000.0│-10500.0│11884 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│KT F 202210 ( 10)│36350.00 │36700.00│250.00 │25835 │

├─────────────┼─────┼────┼────┼────┤

│한국전력 F 202210 ( 10)│19750.00 │20200.00│350.00 │93904 │

├─────────────┼─────┼────┼────┼────┤

│현대차 F 202210 ( 10)│186500.00 │183000.0│-9000.00│123611 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성증권 F 202210 ( 10)│32500.00 │31450.00│-1300.00│2455│

├─────────────┼─────┼────┼────┼────┤

│신한지주 F 202210 ( 10)│36100.00 │35050.00│-1500.00│46460 │

├─────────────┼─────┼────┼────┼────┤

│기아 F 202210 ( 10)│77000.00 │75000.00│-2800.00│34334 │

├─────────────┼─────┼────┼────┼────┤

│현대모비스 F 202210 ( 10)│206500.00 │200000.0│-7000.00│6907│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성SDIF 202210 ( 10)│606000.00 │601000.0│-13000.0│10680 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│삼성전기 F 202210 ( 10)│118000.00 │121000.0│0.00│50056 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LG전자 F 202210 ( 10)│83600.00 │81700.00│-3200.00│40393 │

├─────────────┼─────┼────┼────┼────┤

│한국가스 F 202210 ( 10)│35750.00 │34000.00│-2050.00│8707│

├─────────────┼─────┼────┼────┼────┤

│현대제철 F 202210 ( 10)│31200.00 │29800.00│-1900.00│40382 │

├─────────────┼─────┼────┼────┼────┤

│LG F 202210 ( 10)│77200.00 │75900.00│-1600.00│3487│

├─────────────┼─────┼────┼────┼────┤

│GS F 202210 ( 10)│45350.00 │42000.00│-3800.00│6537│

├─────────────┼─────┼────┼────┼────┤

│케이티앤지 F 202210 ( 10)│86300.00 │85500.00│-900.00 │6009│

├─────────────┼─────┼────┼────┼────┤

│한국조선해 F 202210 ( 10)│82600.00 │80500.00│-3600.00│13036 │

├─────────────┼─────┼────┼────┼────┤

│하나지주 F 202210 ( 10)│39000.00 │37400.00│-1700.00│65668 │

├─────────────┼─────┼────┼────┼────┤

│SK이노베이 F 202210 ( 10)│160000.00 │157500.0│-7000.00│26251 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│CJ F 202210 ( 10)│74900.00 │72500.00│-2800.00│1101│

├─────────────┼─────┼────┼────┼────┤

│LGDF 202210 ( 10)│13000.00 │12300.00│-900.00 │71434 │

├─────────────┼─────┼────┼────┼────┤

│KB금융 F 202210 ( 10)│48500.00 │46300.00│-2750.00│59772 │

├─────────────┼─────┼────┼────┼────┤

│LG화학 F 202210 ( 10)│591000.00 │572000.0│-31000.0│14098 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│미래에셋증 F 202210 ( 10)│6250.00 │6080.00 │-240.00 │18202 │

├─────────────┼─────┼────┼────┼────┤

│현대두산인 F 202210 ( 10)│4910.00 │4590.00 │-400.00 │19865 │

├─────────────┼─────┼────┼────┼────┤

│SK하이닉스 F 202210 ( 10)│81500.00 │82100.00│-1600.00│169175 │

├─────────────┼─────┼────┼────┼────┤

│GS건설 F 202210 ( 10)│25600.00 │24500.00│-1450.00│30979 │

├─────────────┼─────┼────┼────┼────┤

│이마트 F 202210 ( 10)│87500.00 │84700.00│-4100.00│2641│

├─────────────┼─────┼────┼────┼────┤

│한국타이어 F 202210 ( 10)│36800.00 │36050.00│-1350.00│3392│

├─────────────┼─────┼────┼────┼────┤

│NAVER F 202210 ( 10)│206500.00 │204500.0│-5500.00│23655 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│대한항공 F 202210 ( 10)│23500.00 │22400.00│-1650.00│117704 │

├─────────────┼─────┼────┼────┼────┤

│LG유플러스 F 202210 ( 10)│11300.00 │11250.00│-150.00 │31928 │

├─────────────┼─────┼────┼────┼────┤

│S-Oil F 202210 ( 10)│84000.00 │81600.00│-5300.00│15554 │

├─────────────┼─────┼────┼────┼────┤

│고려아연 F 202210 ( 10)│604000.00 │594000.0│-20000.0│1691│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│기업은행 F 202210 ( 10)│9850.00 │9630.00 │-250.00 │8983│

├─────────────┼─────┼────┼────┼────┤

│대상 F 202210 ( 10)│22300.00 │21900.00│-700.00 │2851│

├─────────────┼─────┼────┼────┼────┤

│포스코인터 F 202210 ( 10)│23400.00 │22350.00│-1250.00│16445 │

├─────────────┼─────┼────┼────┼────┤

│두산에너빌 F 202210 ( 10)│16700.00 │15450.00│-1500.00│181475 │

├─────────────┼─────┼────┼────┼────┤

│롯데쇼핑 F 202210 ( 10)│89800.00 │86200.00│-4200.00│1529│

├─────────────┼─────┼────┼────┼────┤

│롯데케미칼 F 202210 ( 10)│164500.00 │159500.0│-8000.00│2569│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성생명 F 202210 ( 10)│63900.00 │63900.00│-400.00 │12173 │

├─────────────┼─────┼────┼────┼────┤

│삼성중공업 F 202210 ( 10)│5780.00 │5600.00 │-210.00 │46505 │

├─────────────┼─────┼────┼────┼────┤

│삼성카드 F 202210 ( 10)│31300.00 │31100.00│-300.00 │814 │

├─────────────┼─────┼────┼────┼────┤

│한화에어로 F 202210 ( 10)│73500.00 │65200.00│-9300.00│122622 │

├─────────────┼─────┼────┼────┼────┤

│엔씨소프트 F 202210 ( 10)│328000.00 │327000.0│-4500.00│5142│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│하이트진로 F 202210 ( 10)│27500.00 │26550.00│-950.00 │5882│

├─────────────┼─────┼────┼────┼────┤

│한국금융지 F 202210 ( 10)│52100.00 │50500.00│-2100.00│7654│

├─────────────┼─────┼────┼────┼────┤

│한국항공우 F 202210 ( 10)│49300.00 │48300.00│-1350.00│101813 │

├─────────────┼─────┼────┼────┼────┤

│현대건설 F 202210 ( 10)│41000.00 │39000.00│-2850.00│53040 │

├─────────────┼─────┼────┼────┼────┤

│현대위아 F 202210 ( 10)│68000.00 │65300.00│-3500.00│8823│

├─────────────┼─────┼────┼────┼────┤

│호텔신라 F 202210 ( 10)│74400.00 │72300.00│-2900.00│12172 │

├─────────────┼─────┼────┼────┼────┤

│강원랜드 F 202210 ( 10)│25450.00 │24800.00│-950.00 │10824 │

├─────────────┼─────┼────┼────┼────┤

│BNK금융지 F 202210 ( 10)│6510.00 │6340.00 │-200.00 │17458 │

├─────────────┼─────┼────┼────┼────┤

│DGB금융지 F 202210 ( 10)│7350.00 │7270.00 │-100.00 │4109│

├─────────────┼─────┼────┼────┼────┤

│GKLF 202210 ( 10)│15000.00 │14350.00│-750.00 │4283│

├─────────────┼─────┼────┼────┼────┤

│LX인터내셔 F 202210 ( 10)│39550.00 │39450.00│-1150.00│15205 │

├─────────────┼─────┼────┼────┼────┤

│LG이노텍 F 202210 ( 10)│340000.00 │324500.0│-20500.0│14801 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│NH투자증권 F 202210 ( 10)│9330.00 │9220.00 │-180.00 │3032│

├─────────────┼─────┼────┼────┼────┤

│OCIF 202210 ( 10)│96200.00 │93300.00│-4700.00│18116 │

├─────────────┼─────┼────┼────┼────┤

│SK F 202210 ( 10)│210000.00 │203500.0│-11000.0│3020│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│SK네트웍스 F 202210 ( 10)│4020.00 │3940.00 │-130.00 │3965│

├─────────────┼─────┼────┼────┼────┤

│금호석유 F 202210 ( 10)│119000.00 │115500.0│-5000.00│730 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│넥센타이어 F 202210 ( 10)│7400.00 │7140.00 │-420.00 │21079 │

├─────────────┼─────┼────┼────┼────┤

│삼성SDSF 202210 ( 10)│116000.00 │115000.0│-2500.00│994 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│아모레퍼시 F 202210 ( 10)│109000.00 │109000.0│-2000.00│7153│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│제일기획 F 202210 ( 10)│22800.00 │22550.00│-250.00 │1973│

├─────────────┼─────┼────┼────┼────┤

│삼성물산 F 202210 ( 10)│108000.00 │106000.0│-3000.00│5043│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한화 F 202210 ( 10)│27200.00 │25950.00│-1350.00│21855 │

├─────────────┼─────┼────┼────┼────┤

│한화생명 F 202210 ( 10)│2360.00 │2310.00 │-40.00 │5848│

├─────────────┼─────┼────┼────┼────┤

│한화솔루션 F 202210 ( 10)│47500.00 │46500.00│-3250.00│273362 │

├─────────────┼─────┼────┼────┼────┤

│현대글로비 F 202210 ( 10)│177000.00 │169500.0│-9000.00│2155│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대미포조 F 202210 ( 10)│109000.00 │103500.0│-8000.00│23960 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대해상 F 202210 ( 10)│31600.00 │30350.00│-850.00 │15148 │

├─────────────┼─────┼────┼────┼────┤

│카카오 F 202210 ( 10)│60200.00 │59800.00│-1400.00│60585 │

├─────────────┼─────┼────┼────┼────┤

│파라다이스 F 202210 ( 10)│15400.00 │15050.00│-650.00 │15514 │

├─────────────┼─────┼────┼────┼────┤

│서울반도체 F 202210 ( 10)│10400.00 │10300.00│-300.00 │1349│

├─────────────┼─────┼────┼────┼────┤

│웹젠 F 202210 ( 10)│15200.00 │15000.00│-500.00 │2318│

├─────────────┼─────┼────┼────┼────┤

│씨젠 F 202210 ( 10)│25550.00 │25600.00│-550.00 │8040│

├─────────────┼─────┼────┼────┼────┤

│포스코 ICT F 202210 ( 10)│6490.00 │6280.00 │-280.00 │13940 │

├─────────────┼─────┼────┼────┼────┤

│셀트리온 F 202210 ( 10)│164000.00 │164500.0│-3000.00│7507│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│와이지엔터 F 202210 ( 10)│48200.00 │47800.00│-750.00 │17866 │

├─────────────┼─────┼────┼────┼────┤

│LG생활건강 F 202210 ( 10)│654000.00 │645000.0│-19000.0│1701│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│아모레GF 202210 ( 10)│29600.00 │29100.00│-1000.00│2124│

├─────────────┼─────┼────┼────┼────┤

│삼성화재 F 202210 ( 10)│195000.00 │196000.0│500.00 │2091│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한미사이언 F 202210 ( 10)│32900.00 │31700.00│-1950.00│2727│

├─────────────┼─────┼────┼────┼────┤

│코웨이 F 202210 ( 10)│54700.00 │53300.00│-1800.00│4832│

├─────────────┼─────┼────┼────┼────┤

│한미약품 F 202210 ( 10)│234000.00 │225000.0│-12500.0│752 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│한온시스템 F 202210 ( 10)│9690.00 │9650.00 │-120.00 │9735│

├─────────────┼─────┼────┼────┼────┤

│BGFF 202210 ( 10)│3680.00 │3470.00 │-220.00 │4668│

├─────────────┼─────┼────┼────┼────┤

│DB손해보험 F 202210 ( 10)│60900.00 │59700.00│-1100.00│997 │

├─────────────┼─────┼────┼────┼────┤

│CJ제일제당 F 202210 ( 10)│411500.00 │407000.0│-9000.00│812 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한샘 F 202210 ( 10)│45150.00 │43700.00│-2000.00│1396│

├─────────────┼─────┼────┼────┼────┤

│KCCF 202210 ( 10)│240500.00 │231000.0│-16000.0│528 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│GS리테일 F 202210 ( 10)│26500.00 │25600.00│-1000.00│5960│

├─────────────┼─────┼────┼────┼────┤

│에스원 F 202210 ( 10)│55600.00 │56100.00│500.00 │719 │

├─────────────┼─────┼────┼────┼────┤

│유한양행 F 202210 ( 10)│54500.00 │53600.00│-1300.00│627 │

├─────────────┼─────┼────┼────┼────┤

│한전KPSF 202210 ( 10)│35600.00 │34300.00│-2100.00│4334│

├─────────────┼─────┼────┼────┼────┤

│현대백화점 F 202210 ( 10)│56100.00 │53600.00│-2900.00│2825│

├─────────────┼─────┼────┼────┼────┤

│CJ CGV F 202210 ( 10)│16850.00 │15950.00│-900.00 │3307│

├─────────────┼─────┼────┼────┼────┤

│농심 F 202210 ( 10)│299500.00 │304500.0│0.00│280 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LIG넥스원 F 202210 ( 10)│94700.00 │89800.00│-5000.00│6023│

├─────────────┼─────┼────┼────┼────┤

│만도 F 202210 ( 10)│48000.00 │45750.00│-2950.00│11427 │

├─────────────┼─────┼────┼────┼────┤

│신세계 F 202210 ( 10)│238000.00 │229000.0│-10000.0│2240│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│한국콜마 F 202210 ( 10)│38300.00 │37500.00│-1500.00│1743│

├─────────────┼─────┼────┼────┼────┤

│영원무역 F 202210 ( 10)│48700.00 │47600.00│-1150.00│2498│

├─────────────┼─────┼────┼────┼────┤

│메리츠증권 F 202210 ( 10)│4170.00 │4060.00 │-150.00 │61454 │

├─────────────┼─────┼────┼────┼────┤

│대한유화 F 202210 ( 10)│110000.00 │108000.0│-4000.00│1675│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│코스맥스 F 202210 ( 10)│55700.00 │54700.00│-2100.00│6624│

├─────────────┼─────┼────┼────┼────┤

│LX하우시스 F 202210 ( 10)│37600.00 │35300.00│-2300.00│1249│

├─────────────┼─────┼────┼────┼────┤

│다우기술 F 202210 ( 10)│18000.00 │17500.00│-700.00 │425 │

├─────────────┼─────┼────┼────┼────┤

│하나투어 F 202210 ( 10)│58200.00 │57500.00│-1000.00│4835│

├─────────────┼─────┼────┼────┼────┤

│메디톡스 F 202210 ( 10)│109700.00 │111600.0│-3300.00│519 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│컴투스 F 202210 ( 10)│77300.00 │75100.00│-3800.00│1603│

├─────────────┼─────┼────┼────┼────┤

│CJ ENM F 202210 ( 10)│81400.00 │78600.00│-3800.00│153 │

├─────────────┼─────┼────┼────┼────┤

│에스에프에 F 202210 ( 10)│40000.00 │39800.00│-500.00 │1210│

├─────────────┼─────┼────┼────┼────┤

│두산밥캣 F 202210 ( 10)│30450.00 │28950.00│-1800.00│7070│

├─────────────┼─────┼────┼────┼────┤

│현대엘리베 F 202210 ( 10)│24150.00 │23200.00│-1350.00│4720│

├─────────────┼─────┼────┼────┼────┤

│한세실업 F 202210 ( 10)│16650.00 │15750.00│-1050.00│7365│

├─────────────┼─────┼────┼────┼────┤

│원익IPSF 202210 ( 10)│23900.00 │23800.00│-700.00 │2830│

├─────────────┼─────┼────┼────┼────┤

│JW중외제약 F 202210 ( 10)│18100.00 │17850.00│-400.00 │2106│

├─────────────┼─────┼────┼────┼────┤

│안랩 F 202210 ( 10)│64500.00 │62500.00│-3600.00│1002│

├─────────────┼─────┼────┼────┼────┤

│파트론 F 202210 ( 10)│7950.00 │7670.00 │-400.00 │11344 │

├─────────────┼─────┼────┼────┼────┤

│에스엠 F 202210 ( 10)│73400.00 │71000.00│-3300.00│22928 │

├─────────────┼─────┼────┼────┼────┤

│넷마블 F 202210 ( 10)│54500.00 │54400.00│-900.00 │10875 │

├─────────────┼─────┼────┼────┼────┤

│셀트리온헬 F 202210 ( 10)│62600.00 │63100.00│-800.00 │10964 │

├─────────────┼─────┼────┼────┼────┤

│포스코케미 F 202210 ( 10)│173000.00 │166000.0│-10000.0│46107 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│영진약품 F 202210 ( 10)│2650.00 │2500.00 │-190.00 │13301 │

├─────────────┼─────┼────┼────┼────┤

│PI첨단소재 F 202210 ( 10)│35000.00 │32450.00│-3050.00│3029│

├─────────────┼─────┼────┼────┼────┤

│우리금융지 F 202210 ( 10)│11850.00 │11350.00│-600.00 │60444 │

├─────────────┼─────┼────┼────┼────┤

│HDC 현대산 F 202210 ( 10)│10900.00 │10550.00│-500.00 │5344│

├─────────────┼─────┼────┼────┼────┤

│일진머티리 F 202210 ( 10)│57000.00 │55600.00│-3300.00│30730 │

├─────────────┼─────┼────┼────┼────┤

│한올바이오 F 202210 ( 10)│13300.00 │12950.00│-500.00 │5308│

├─────────────┼─────┼────┼────┼────┤

│JYP Ent. F 202210 ( 10)│59000.00 │57300.00│-2500.00│11287 │

├─────────────┼─────┼────┼────┼────┤

│쌍용C&EF 202210 ( 10)│6550.00 │6340.00 │-220.00 │5513│

├─────────────┼─────┼────┼────┼────┤

│팬오션 F 202210 ( 10)│5080.00 │4880.00 │-310.00 │42333 │

├─────────────┼─────┼────┼────┼────┤

│SKCF 202210 ( 10)│95500.00 │93800.00│-3900.00│5258│

├─────────────┼─────┼────┼────┼────┤

│DB하이텍 F 202210 ( 10)│38550.00 │37600.00│-2000.00│19311 │

├─────────────┼─────┼────┼────┼────┤

│후성 F 202210 ( 10)│12850.00 │12600.00│-650.00 │33562 │

├─────────────┼─────┼────┼────┼────┤

│RFHIC F 202210 ( 10)│22350.00 │21900.00│-600.00 │3424│

├─────────────┼─────┼────┼────┼────┤

│동진쎄미켐 F 202210 ( 10)│29200.00 │27850.00│-1750.00│15573 │

├─────────────┼─────┼────┼────┼────┤

│네패스 F 202210 ( 10)│18400.00 │17850.00│-800.00 │1219│

├─────────────┼─────┼────┼────┼────┤

│비에이치 F 202210 ( 10)│30950.00 │29900.00│-1400.00│6158│

├─────────────┼─────┼────┼────┼────┤

│DL이앤씨 F 202210 ( 10)│37300.00 │36350.00│-1900.00│8691│

├─────────────┼─────┼────┼────┼────┤

│삼성바이오 F 202210 ( 10)│763000.00 │759000.0│-11000.0│619 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│삼성엔지니 F 202210 ( 10)│23600.00 │22000.00│-1700.00│24064 │

├─────────────┼─────┼────┼────┼────┤

│한화시스템 F 202210 ( 10)│12800.00 │11650.00│-1500.00│100273 │

├─────────────┼─────┼────┼────┼────┤

│보령 F 202210 ( 10)│10100.00 │9980.00 │-270.00 │2127│

├─────────────┼─────┼────┼────┼────┤

│카카오게임 F 202210 ( 10)│41650.00 │42100.00│-500.00 │6706│

├─────────────┼─────┼────┼────┼────┤

│에코프로비 F 202210 ( 10)│97600.00 │92700.00│-8600.00│13752 │

├─────────────┼─────┼────┼────┼────┤

│스튜디오드 F 202210 ( 10)│66100.00 │66600.00│-200.00 │373 │

├─────────────┼─────┼────┼────┼────┤

│천보 F 202210 ( 10)│194400.00 │184900.0│-15200.0│272 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│콜마비앤에 F 202210 ( 10)│23450.00 │22900.00│-900.00 │1271│

├─────────────┼─────┼────┼────┼────┤

│SFA반도체 F 202210 ( 10)│4410.00 │4305.00 │-205.00 │9170│

├─────────────┼─────┼────┼────┼────┤

│NHN 한국사 F 202210 ( 10)│11300.00 │11100.00│-400.00 │419 │

├─────────────┼─────┼────┼────┼────┤

│삼천당제약 F 202210 ( 10)│31000.00 │30050.00│-1950.00│2256│

├─────────────┼─────┼────┼────┼────┤

│LG에너지솔 F 202210 ( 10)│454000.00 │448000.0│-11500.0│16744 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│카카오뱅크 F 202210 ( 10)│22850.00 │22000.00│-1400.00│26699 │

├─────────────┼─────┼────┼────┼────┤

│카카오페이 F 202210 ( 10)│54000.00 │52600.00│-2200.00│3897│

├─────────────┼─────┼────┼────┼────┤

│크래프톤 F 202210 ( 10)│202500.00 │207500.0│4000.00 │1681│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK바이오사 F 202210 ( 10)│83900.00 │84300.00│-1600.00│3434│

├─────────────┼─────┼────┼────┼────┤

│HMMF 202210 ( 10)│18400.00 │18050.00│-650.00 │11208 │

├─────────────┼─────┼────┼────┼────┤

│SK아이이테 F 202210 ( 10)│64200.00 │60900.00│-4500.00│4652│

├─────────────┼─────┼────┼────┼────┤

│하이브 F 202210 ( 10)│141000.00 │141000.0│-3500.00│725 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대중공업 F 202210 ( 10)│123500.00 │115500.0│-9000.00│3432│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK스퀘어 F 202210 ( 10)│38350.00 │37000.00│-2150.00│685 │

├─────────────┼─────┼────┼────┼────┤

│SK바이오팜 F 202210 ( 10)│58800.00 │58600.00│-1000.00│464 │

├─────────────┼─────┼────┼────┼────┤

│F&FF 202210 ( 10)│147500.00 │145000.0│-4500.00│226 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│HD현대 F 202210 ( 10)│58200.00 │55600.00│-3500.00│1150│

├─────────────┼─────┼────┼────┼────┤

│오리온 F 202210 ( 10)│104000.00 │100000.0│-3000.00│241 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│메리츠금융 F 202210 ( 10)│22550.00 │21650.00│-1150.00│2748│

├─────────────┼─────┼────┼────┼────┤

│펄어비스 F 202210 ( 10)│52500.00 │52400.00│-600.00 │230 │

├─────────────┼─────┼────┼────┼────┤

│엘앤에프 F 202210 ( 10)│197000.00 │187000.0│-17200.0│2072│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│위메이드 F 202210 ( 10)│48050.00 │48250.00│-500.00 │4973│

├─────────────┼─────┼────┼────┼────┤

│알테오젠 F 202210 ( 10)│47500.00 │47500.00│-1250.00│793 │

├─────────────┼─────┼────┼────┼────┤

│리노공업 F 202210 ( 10)│124100.00 │122000.0│-6300.00│8 │

│ │ │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 ​​