[표] 코스피 지수선물·옵션 시세표(28일)-2

핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

입력 2022-09-28 16:33  

[표] 코스피 지수선물·옵션 시세표(28일)-2

◇개별주식선물

(단위:원,계약)

┌─────────────┬─────┬────┬────┬────┐

│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │

├─────────────┼─────┼────┼────┼────┤

│삼성전자 F 202210 ( 10)│53900.00 │52500.00│-1400.00│1387356 │

├─────────────┼─────┼────┼────┼────┤

│SK텔레콤 F 202210 ( 10)│51700.00 │50400.00│-1300.00│7585│

├─────────────┼─────┼────┼────┼────┤

│POSCO 홀딩 F 202210 ( 10)│224500.00 │224500.0│-1000.00│11997 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│KT F 202210 ( 10)│36500.00 │35250.00│-1350.00│57611 │

├─────────────┼─────┼────┼────┼────┤

│한국전력 F 202210 ( 10)│19950.00 │19300.00│-750.00 │48003 │

├─────────────┼─────┼────┼────┼────┤

│현대차 F 202210 ( 10)│184500.00 │179500.0│-7000.00│126485 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성증권 F 202210 ( 10)│31550.00 │31400.00│-400.00 │3680│

├─────────────┼─────┼────┼────┼────┤

│신한지주 F 202210 ( 10)│34000.00 │33850.00│-400.00 │68891 │

├─────────────┼─────┼────┼────┼────┤

│기아 F 202210 ( 10)│76300.00 │73900.00│-2800.00│58407 │

├─────────────┼─────┼────┼────┼────┤

│현대모비스 F 202210 ( 10)│196500.00 │193500.0│-6000.00│9067│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성SDIF 202210 ( 10)│588000.00 │568000.0│-23000.0│13096 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│삼성전기 F 202210 ( 10)│119500.00 │113000.0│-7000.00│61560 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LG전자 F 202210 ( 10)│81000.00 │79400.00│-2300.00│69622 │

├─────────────┼─────┼────┼────┼────┤

│한국가스 F 202210 ( 10)│34350.00 │33250.00│-1100.00│7695│

├─────────────┼─────┼────┼────┼────┤

│현대제철 F 202210 ( 10)│29500.00 │29250.00│-750.00 │44362 │

├─────────────┼─────┼────┼────┼────┤

│LG F 202210 ( 10)│76000.00 │74000.00│-2700.00│3355│

├─────────────┼─────┼────┼────┼────┤

│GS F 202210 ( 10)│42500.00 │41600.00│-1100.00│2797│

├─────────────┼─────┼────┼────┼────┤

│케이티앤지 F 202210 ( 10)│86000.00 │86300.00│200.00 │3943│

├─────────────┼─────┼────┼────┼────┤

│한국조선해 F 202210 ( 10)│78400.00 │76100.00│-3600.00│13305 │

├─────────────┼─────┼────┼────┼────┤

│하나지주 F 202210 ( 10)│36550.00 │36400.00│-200.00 │85115 │

├─────────────┼─────┼────┼────┼────┤

│SK이노베이 F 202210 ( 10)│152000.00 │148500.0│-2000.00│24545 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│CJ F 202210 ( 10)│71700.00 │70600.00│-1500.00│358 │

├─────────────┼─────┼────┼────┼────┤

│LGDF 202210 ( 10)│12300.00 │12050.00│-250.00 │104648 │

├─────────────┼─────┼────┼────┼────┤

│KB금융 F 202210 ( 10)│44500.00 │43950.00│-300.00 │80282 │

├─────────────┼─────┼────┼────┼────┤

│LG화학 F 202210 ( 10)│569000.00 │546000.0│-26000.0│17874 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│미래에셋증 F 202210 ( 10)│6080.00 │6020.00 │-100.00 │28247 │

├─────────────┼─────┼────┼────┼────┤

│현대두산인 F 202210 ( 10)│4610.00 │4360.00 │-310.00 │24490 │

├─────────────┼─────┼────┼────┼────┤

│SK하이닉스 F 202210 ( 10)│82200.00 │81100.00│-1100.00│240781 │

├─────────────┼─────┼────┼────┼────┤

│GS건설 F 202210 ( 10)│24800.00 │23900.00│-1050.00│28695 │

├─────────────┼─────┼────┼────┼────┤

│이마트 F 202210 ( 10)│86200.00 │86900.00│-100.00 │4942│

├─────────────┼─────┼────┼────┼────┤

│한국타이어 F 202210 ( 10)│35950.00 │35200.00│-850.00 │3689│

├─────────────┼─────┼────┼────┼────┤

│NAVER F 202210 ( 10)│201500.00 │200500.0│-3500.00│28259 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│대한항공 F 202210 ( 10)│23000.00 │22150.00│-1050.00│71714 │

├─────────────┼─────┼────┼────┼────┤

│LG유플러스 F 202210 ( 10)│11200.00 │10700.00│-550.00 │48005 │

├─────────────┼─────┼────┼────┼────┤

│S-Oil F 202210 ( 10)│81600.00 │78100.00│-3500.00│14769 │

├─────────────┼─────┼────┼────┼────┤

│고려아연 F 202210 ( 10)│584000.00 │568000.0│-25000.0│1202│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│기업은행 F 202210 ( 10)│9460.00 │9470.00 │-50.00 │14112 │

├─────────────┼─────┼────┼────┼────┤

│대상 F 202210 ( 10)│23000.00 │22500.00│-200.00 │3342│

├─────────────┼─────┼────┼────┼────┤

│포스코인터 F 202210 ( 10)│22150.00 │21100.00│-1050.00│9315│

├─────────────┼─────┼────┼────┼────┤

│두산에너빌 F 202210 ( 10)│15650.00 │14550.00│-1250.00│209795 │

├─────────────┼─────┼────┼────┼────┤

│롯데쇼핑 F 202210 ( 10)│89600.00 │87800.00│-2100.00│1208│

├─────────────┼─────┼────┼────┼────┤

│롯데케미칼 F 202210 ( 10)│152500.00 │145500.0│-14000.0│20155 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│삼성생명 F 202210 ( 10)│62000.00 │61000.00│-1700.00│9620│

├─────────────┼─────┼────┼────┼────┤

│삼성중공업 F 202210 ( 10)│5600.00 │5360.00 │-270.00 │79927 │

├─────────────┼─────┼────┼────┼────┤

│삼성카드 F 202210 ( 10)│30750.00 │30200.00│-950.00 │1170│

├─────────────┼─────┼────┼────┼────┤

│한화에어로 F 202210 ( 10)│65000.00 │62800.00│-2300.00│79768 │

├─────────────┼─────┼────┼────┼────┤

│엔씨소프트 F 202210 ( 10)│328000.00 │324500.0│-6500.00│5604│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│하이트진로 F 202210 ( 10)│27650.00 │27050.00│-450.00 │6639│

├─────────────┼─────┼────┼────┼────┤

│한국금융지 F 202210 ( 10)│49450.00 │49200.00│-800.00 │14722 │

├─────────────┼─────┼────┼────┼────┤

│한국항공우 F 202210 ( 10)│46800.00 │46850.00│-200.00 │93974 │

├─────────────┼─────┼────┼────┼────┤

│현대건설 F 202210 ( 10)│39300.00 │38300.00│-1400.00│32768 │

├─────────────┼─────┼────┼────┼────┤

│현대위아 F 202210 ( 10)│65000.00 │61700.00│-3700.00│9120│

├─────────────┼─────┼────┼────┼────┤

│호텔신라 F 202210 ( 10)│73100.00 │72900.00│-400.00 │17736 │

├─────────────┼─────┼────┼────┼────┤

│강원랜드 F 202210 ( 10)│25150.00 │25000.00│-400.00 │9645│

├─────────────┼─────┼────┼────┼────┤

│BNK금융지 F 202210 ( 10)│6210.00 │6070.00 │-170.00 │31010 │

├─────────────┼─────┼────┼────┼────┤

│DGB금융지 F 202210 ( 10)│7100.00 │6990.00 │-130.00 │3475│

├─────────────┼─────┼────┼────┼────┤

│GKLF 202210 ( 10)│15200.00 │15100.00│-150.00 │9072│

├─────────────┼─────┼────┼────┼────┤

│LX인터내셔 F 202210 ( 10)│39500.00 │38100.00│-1650.00│15199 │

├─────────────┼─────┼────┼────┼────┤

│LG이노텍 F 202210 ( 10)│309500.00 │277500.0│-34000.0│45962 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│NH투자증권 F 202210 ( 10)│9150.00 │9060.00 │-160.00 │20680 │

├─────────────┼─────┼────┼────┼────┤

│OCIF 202210 ( 10)│93200.00 │89100.00│-4500.00│22663 │

├─────────────┼─────┼────┼────┼────┤

│SK F 202210 ( 10)│200000.00 │194500.0│-8500.00│3045│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK네트웍스 F 202210 ( 10)│3980.00 │3930.00 │-100.00 │4718│

├─────────────┼─────┼────┼────┼────┤

│금호석유 F 202210 ( 10)│115500.00 │112500.0│-3000.00│1688│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│넥센타이어 F 202210 ( 10)│7410.00 │7220.00 │-140.00 │19746 │

├─────────────┼─────┼────┼────┼────┤

│삼성SDSF 202210 ( 10)│116500.00 │115500.0│-2000.00│2584│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│아모레퍼시 F 202210 ( 10)│110000.00 │108000.0│-3500.00│6557│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│제일기획 F 202210 ( 10)│22700.00 │22800.00│300.00 │4364│

├─────────────┼─────┼────┼────┼────┤

│삼성물산 F 202210 ( 10)│106500.00 │104000.0│-3000.00│9925│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한화 F 202210 ( 10)│25800.00 │24300.00│-1600.00│13306 │

├─────────────┼─────┼────┼────┼────┤

│한화생명 F 202210 ( 10)│2200.00 │2170.00 │-60.00 │14274 │

├─────────────┼─────┼────┼────┼────┤

│한화솔루션 F 202210 ( 10)│48200.00 │46950.00│-1050.00│223569 │

├─────────────┼─────┼────┼────┼────┤

│현대글로비 F 202210 ( 10)│168000.00 │163000.0│-8500.00│4283│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대미포조 F 202210 ( 10)│107000.00 │100500.0│-6500.00│18181 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│현대해상 F 202210 ( 10)│30050.00 │29450.00│-1000.00│5975│

├─────────────┼─────┼────┼────┼────┤

│카카오 F 202210 ( 10)│58600.00 │56900.00│-2700.00│85925 │

├─────────────┼─────┼────┼────┼────┤

│파라다이스 F 202210 ( 10)│16000.00 │15700.00│-350.00 │26938 │

├─────────────┼─────┼────┼────┼────┤

│서울반도체 F 202210 ( 10)│10400.00 │10100.00│-300.00 │315 │

├─────────────┼─────┼────┼────┼────┤

│웹젠 F 202210 ( 10)│14850.00 │14600.00│-250.00 │4114│

├─────────────┼─────┼────┼────┼────┤

│씨젠 F 202210 ( 10)│25700.00 │26950.00│1150.00 │21253 │

├─────────────┼─────┼────┼────┼────┤

│포스코 ICT F 202210 ( 10)│6600.00 │6410.00 │-260.00 │16962 │

├─────────────┼─────┼────┼────┼────┤

│셀트리온 F 202210 ( 10)│166500.00 │166000.0│0.00│17622 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│와이지엔터 F 202210 ( 10)│49350.00 │45150.00│-4350.00│21852 │

├─────────────┼─────┼────┼────┼────┤

│LG생활건강 F 202210 ( 10)│673000.00 │654000.0│-19000.0│2459│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│아모레GF 202210 ( 10)│29550.00 │28850.00│-1000.00│5680│

├─────────────┼─────┼────┼────┼────┤

│삼성화재 F 202210 ( 10)│192000.00 │191000.0│-1500.00│1528│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한미사이언 F 202210 ( 10)│32000.00 │31550.00│-850.00 │2411│

├─────────────┼─────┼────┼────┼────┤

│코웨이 F 202210 ( 10)│53200.00 │55000.00│1300.00 │5249│

├─────────────┼─────┼────┼────┼────┤

│한미약품 F 202210 ( 10)│228500.00 │229500.0│-3000.00│579 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한온시스템 F 202210 ( 10)│9470.00 │9420.00 │-170.00 │8296│

├─────────────┼─────┼────┼────┼────┤

│BGFF 202210 ( 10)│3460.00 │3340.00 │-40.00 │11436 │

├─────────────┼─────┼────┼────┼────┤

│DB손해보험 F 202210 ( 10)│56500.00 │55500.00│-1700.00│1576│

├─────────────┼─────┼────┼────┼────┤

│CJ제일제당 F 202210 ( 10)│418000.00 │407500.0│-12500.0│709 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│한샘 F 202210 ( 10)│45000.00 │44200.00│-1100.00│2504│

├─────────────┼─────┼────┼────┼────┤

│KCCF 202210 ( 10)│243500.00 │234000.0│-9500.00│482 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│GS리테일 F 202210 ( 10)│26200.00 │26050.00│-50.00 │4999│

├─────────────┼─────┼────┼────┼────┤

│에스원 F 202210 ( 10)│55900.00 │57000.00│1100.00 │1388│

├─────────────┼─────┼────┼────┼────┤

│유한양행 F 202210 ( 10)│54100.00 │54100.00│-200.00 │1093│

├─────────────┼─────┼────┼────┼────┤

│한전KPSF 202210 ( 10)│35450.00 │34900.00│-550.00 │5136│

├─────────────┼─────┼────┼────┼────┤

│현대백화점 F 202210 ( 10)│54200.00 │54300.00│-300.00 │4141│

├─────────────┼─────┼────┼────┼────┤

│CJ CGV F 202210 ( 10)│15850.00 │15100.00│-900.00 │4443│

├─────────────┼─────┼────┼────┼────┤

│농심 F 202210 ( 10)│304500.00 │305500.0│-2000.00│271 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│LIG넥스원 F 202210 ( 10)│89700.00 │90500.00│0.00│4200│

├─────────────┼─────┼────┼────┼────┤

│만도 F 202210 ( 10)│46500.00 │44250.00│-2700.00│13246 │

├─────────────┼─────┼────┼────┼────┤

│신세계 F 202210 ( 10)│236500.00 │232000.0│-5500.00│2989│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│한국콜마 F 202210 ( 10)│39800.00 │38650.00│-1100.00│3008│

├─────────────┼─────┼────┼────┼────┤

│영원무역 F 202210 ( 10)│48100.00 │47550.00│-950.00 │3562│

├─────────────┼─────┼────┼────┼────┤

│메리츠증권 F 202210 ( 10)│3950.00 │3840.00 │-200.00 │70565 │

├─────────────┼─────┼────┼────┼────┤

│대한유화 F 202210 ( 10)│106000.00 │104000.0│-3500.00│1659│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│코스맥스 F 202210 ( 10)│55300.00 │54100.00│-1700.00│4736│

├─────────────┼─────┼────┼────┼────┤

│LX하우시스 F 202210 ( 10)│34600.00 │33350.00│-1550.00│866 │

├─────────────┼─────┼────┼────┼────┤

│다우기술 F 202210 ( 10)│17500.00 │17350.00│-300.00 │2104│

├─────────────┼─────┼────┼────┼────┤

│하나투어 F 202210 ( 10)│60000.00 │57500.00│-2300.00│8676│

├─────────────┼─────┼────┼────┼────┤

│메디톡스 F 202210 ( 10)│111100.00 │111900.0│800.00 │334 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│컴투스 F 202210 ( 10)│77200.00 │74700.00│-3400.00│1451│

├─────────────┼─────┼────┼────┼────┤

│CJ ENM F 202210 ( 10)│77600.00 │76800.00│-1600.00│315 │

├─────────────┼─────┼────┼────┼────┤

│에스에프에 F 202210 ( 10)│39800.00 │38900.00│-950.00 │2281│

├─────────────┼─────┼────┼────┼────┤

│두산밥캣 F 202210 ( 10)│29200.00 │28150.00│-1600.00│5564│

├─────────────┼─────┼────┼────┼────┤

│현대엘리베 F 202210 ( 10)│23500.00 │23300.00│-600.00 │3090│

├─────────────┼─────┼────┼────┼────┤

│한세실업 F 202210 ( 10)│15550.00 │14600.00│-1100.00│4724│

├─────────────┼─────┼────┼────┼────┤

│원익IPSF 202210 ( 10)│23300.00 │22950.00│-800.00 │5917│

├─────────────┼─────┼────┼────┼────┤

│JW중외제약 F 202210 ( 10)│17700.00 │17200.00│-600.00 │3464│

├─────────────┼─────┼────┼────┼────┤

│안랩 F 202210 ( 10)│64500.00 │61400.00│-1800.00│785 │

├─────────────┼─────┼────┼────┼────┤

│파트론 F 202210 ( 10)│7850.00 │7270.00 │-630.00 │6349│

├─────────────┼─────┼────┼────┼────┤

│에스엠 F 202210 ( 10)│72300.00 │67900.00│-5200.00│26331 │

├─────────────┼─────┼────┼────┼────┤

│넷마블 F 202210 ( 10)│54900.00 │52900.00│-1700.00│10826 │

├─────────────┼─────┼────┼────┼────┤

│셀트리온헬 F 202210 ( 10)│64100.00 │64400.00│600.00 │24077 │

├─────────────┼─────┼────┼────┼────┤

│포스코케미 F 202210 ( 10)│167000.00 │159000.0│-10500.0│45787 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│영진약품 F 202210 ( 10)│2470.00 │2520.00 │20.00 │78982 │

├─────────────┼─────┼────┼────┼────┤

│PI첨단소재 F 202210 ( 10)│31700.00 │30900.00│-1200.00│3192│

├─────────────┼─────┼────┼────┼────┤

│우리금융지 F 202210 ( 10)│11200.00 │10850.00│-400.00 │23699 │

├─────────────┼─────┼────┼────┼────┤

│HDC 현대산 F 202210 ( 10)│10500.00 │10450.00│-300.00 │1529│

├─────────────┼─────┼────┼────┼────┤

│일진머티리 F 202210 ( 10)│61500.00 │51700.00│-5500.00│68099 │

├─────────────┼─────┼────┼────┼────┤

│한올바이오 F 202210 ( 10)│12950.00 │12700.00│-400.00 │3831│

├─────────────┼─────┼────┼────┼────┤

│JYP Ent. F 202210 ( 10)│58100.00 │55000.00│-3300.00│10207 │

├─────────────┼─────┼────┼────┼────┤

│쌍용C&EF 202210 ( 10)│6350.00 │6240.00 │-150.00 │2238│

├─────────────┼─────┼────┼────┼────┤

│팬오션 F 202210 ( 10)│5040.00 │4870.00 │-190.00 │53829 │

├─────────────┼─────┼────┼────┼────┤

│SKCF 202210 ( 10)│93400.00 │88600.00│-4700.00│7333│

├─────────────┼─────┼────┼────┼────┤

│DB하이텍 F 202210 ( 10)│39950.00 │37450.00│-2700.00│38813 │

├─────────────┼─────┼────┼────┼────┤

│후성 F 202210 ( 10)│12600.00 │12150.00│-650.00 │33464 │

├─────────────┼─────┼────┼────┼────┤

│RFHIC F 202210 ( 10)│21600.00 │20800.00│-800.00 │6541│

├─────────────┼─────┼────┼────┼────┤

│동진쎄미켐 F 202210 ( 10)│27500.00 │26300.00│-1450.00│13768 │

├─────────────┼─────┼────┼────┼────┤

│네패스 F 202210 ( 10)│17850.00 │16700.00│-1150.00│2445│

├─────────────┼─────┼────┼────┼────┤

│비에이치 F 202210 ( 10)│29300.00 │27000.00│-2250.00│17928 │

├─────────────┼─────┼────┼────┼────┤

│DL이앤씨 F 202210 ( 10)│36500.00 │35350.00│-1600.00│7122│

├─────────────┼─────┼────┼────┼────┤

│삼성바이오 F 202210 ( 10)│750000.00 │767000.0│10000.00│628 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│삼성엔지니 F 202210 ( 10)│22300.00 │21850.00│-600.00 │18743 │

├─────────────┼─────┼────┼────┼────┤

│한화시스템 F 202210 ( 10)│12000.00 │11250.00│-750.00 │86325 │

├─────────────┼─────┼────┼────┼────┤

│보령 F 202210 ( 10)│10050.00 │10100.00│0.00│2632│

├─────────────┼─────┼────┼────┼────┤

│카카오게임 F 202210 ( 10)│42650.00 │40400.00│-2600.00│7836│

├─────────────┼─────┼────┼────┼────┤

│에코프로비 F 202210 ( 10)│94100.00 │92600.00│-2800.00│21656 │

├─────────────┼─────┼────┼────┼────┤

│스튜디오드 F 202210 ( 10)│65700.00 │64100.00│-600.00 │585 │

├─────────────┼─────┼────┼────┼────┤

│천보 F 202210 ( 10)│193400.00 │188700.0│-7100.00│495 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│콜마비앤에 F 202210 ( 10)│23050.00 │21900.00│-1000.00│2463│

├─────────────┼─────┼────┼────┼────┤

│SFA반도체 F 202210 ( 10)│4290.00 │4215.00 │-130.00 │12294 │

├─────────────┼─────┼────┼────┼────┤

│NHN 한국사 F 202210 ( 10)│11100.00 │10800.00│-500.00 │371 │

├─────────────┼─────┼────┼────┼────┤

│삼천당제약 F 202210 ( 10)│30800.00 │30850.00│-100.00 │2907│

├─────────────┼─────┼────┼────┼────┤

│LG에너지솔 F 202210 ( 10)│444000.00 │434500.0│-12000.0│18273 │

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│카카오뱅크 F 202210 ( 10)│21400.00 │21950.00│200.00 │28650 │

├─────────────┼─────┼────┼────┼────┤

│카카오페이 F 202210 ( 10)│52000.00 │51000.00│-1300.00│3442│

├─────────────┼─────┼────┼────┼────┤

│크래프톤 F 202210 ( 10)│212000.00 │202500.0│-9500.00│1297│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK바이오사 F 202210 ( 10)│83900.00 │86100.00│600.00 │6065│

├─────────────┼─────┼────┼────┼────┤

│HMMF 202210 ( 10)│19350.00 │19250.00│-300.00 │16922 │

├─────────────┼─────┼────┼────┼────┤

│SK아이이테 F 202210 ( 10)│59200.00 │57400.00│-3100.00│1912│

├─────────────┼─────┼────┼────┼────┤

│하이브 F 202210 ( 10)│140500.00 │129500.0│-10000.0│1773│

│ │ │0 │0 ││

├─────────────┼─────┼────┼────┼────┤

│현대중공업 F 202210 ( 10)│118500.00 │114000.0│-5500.00│878 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│SK스퀘어 F 202210 ( 10)│35500.00 │36450.00│350.00 │160 │

├─────────────┼─────┼────┼────┼────┤

│SK바이오팜 F 202210 ( 10)│57600.00 │54400.00│-2800.00│147 │

├─────────────┼─────┼────┼────┼────┤

│F&FF 202210 ( 10)│142000.00 │142500.0│-3500.00│861 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│HD현대 F 202210 ( 10)│54700.00 │54400.00│-200.00 │1047│

├─────────────┼─────┼────┼────┼────┤

│오리온 F 202210 ( 10)│109000.00 │105500.0│-4000.00│425 │

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│메리츠금융 F 202210 ( 10)│21250.00 │20700.00│-900.00 │5161│

├─────────────┼─────┼────┼────┼────┤

│펄어비스 F 202210 ( 10)│48700.00 │45700.00│-3150.00│2330│

├─────────────┼─────┼────┼────┼────┤

│엘앤에프 F 202210 ( 10)│193000.00 │183100.0│-9900.00│2042│

│ │ │0 │││

├─────────────┼─────┼────┼────┼────┤

│위메이드 F 202210 ( 10)│48000.00 │45650.00│-2650.00│189 │

├─────────────┼─────┼────┼────┼────┤

│알테오젠 F 202210 ( 10)│47500.00 │48100.00│-600.00 │183 │

├─────────────┼─────┼────┼────┼────┤

│리노공업 F 202210 ( 10)│126500.00 │125700.0│1200.00 │28 │

│ │ │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 ​​