[표] 코스피 지수선물·옵션 시세표(27일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│61200.00 │61900.00│100.00 │493019 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│52400.00 │52700.00│200.00 │4699│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│235500.00 │236500.0│500.00 │4043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37600.00 │37800.00│450.00 │10983 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│22100.00 │22250.00│250.00 │23410 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│196000.00 │196000.0│0.00│42757 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34050.00 │34250.00│50.00 │2464│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35400.00 │35650.00│0.00│34214 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│82200.00 │80800.00│-1700.00│53147 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│225000.00 │227500.0│1000.00 │5828│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│566000.00 │557000.0│-7000.00│4941│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│144000.00 │143500.0│500.00 │16484 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│93900.00 │94400.00│700.00 │10049 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│35800.00 │36400.00│700.00 │3960│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33600.00 │33100.00│-200.00 │19623 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│79000.00 │79800.00│1200.00 │719 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40750.00 │41000.00│250.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│82200.00 │82200.00│100.00 │963 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│82700.00 │83100.00│400.00 │4146│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│35800.00 │36050.00│50.00 │24274 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│184000.00 │183000.0│-500.00 │6602│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│79500.00 │80500.00│300.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│14900.00 │15000.00│100.00 │143298 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│47400.00 │47750.00│100.00 │32294 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│582000.00 │565000.0│-4000.00│18571 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6480.00 │6500.00 │10.00 │19717 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5340.00 │5370.00 │20.00 │2642│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│101000.00 │100000.0│-500.00 │226660 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│29800.00 │30000.00│150.00 │20693 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│114000.00 │111000.0│-3500.00│7596│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│33750.00 │34050.00│450.00 │1513│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│247500.00 │246500.0│1500.00 │16094 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25100.00 │25250.00│100.00 │15303 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12350.00 │12400.00│0.00│3748│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│90400.00 │92900.00│1200.00 │3263│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│471500.00 │467500.0│-5000.00│186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9310.00 │9340.00 │50.00 │2644│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│22100.00 │22400.00│300.00 │955 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│19550.00 │19850.00│100.00 │2961│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│17700.00 │17950.00│200.00 │34821 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│94100.00 │95000.00│100.00 │543 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│169500.00 │173000.0│2500.00 │2287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59700.00 │59700.00│100.00 │3460│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5390.00 │5410.00 │-10.00 │3418│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31200.00 │31600.00│600.00 │23 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│52000.00 │52300.00│700.00 │18848 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│370500.00 │363000.0│-8000.00│2036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│30000.00 │30200.00│100.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│62300.00 │62400.00│400.00 │5084│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│54600.00 │54100.00│400.00 │39061 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│41850.00 │42000.00│100.00 │13673 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│62000.00 │66500.00│5500.00 │25417 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│70600.00 │70800.00│0.00│4951│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25450.00 │25500.00│100.00 │1845│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6640.00 │6660.00 │10.00 │2630│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7680.00 │7690.00 │-10.00 │561 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│13800.00 │14000.00│200.00 │821 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│31200.00 │31650.00│200.00 │3401│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│350500.00 │353000.0│2500.00 │6774│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9540.00 │9690.00 │170.00 │2961│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│109000.00 │109000.0│0.00│8288│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│218500.00 │219500.0│1500.00 │1474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4310.00 │4320.00 │30.00 │6105│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│126500.00 │127500.0│0.00│153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6230.00 │6290.00 │20.00 │4070│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│135000.00 │136500.0│1000.00 │774 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│137500.00 │141000.0│3500.00 │7928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22450.00 │22600.00│200.00 │3195│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│119000.00 │118500.0│500.00 │3426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│24800.00 │24650.00│-100.00 │784 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2180.00 │2180.00 │0.00│5275│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│34600.00 │35150.00│400.00 │24456 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│185000.00 │184500.0│0.00│672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│87300.00 │87300.00│0.00│3153│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│32400.00 │32250.00│50.00 │2678│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│72600.00 │72000.00│-400.00 │27181 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│13100.00 │13050.00│-100.00 │541 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11000.00 │11100.00│100.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│20000.00 │19400.00│-650.00 │1188│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│41650.00 │41700.00│-50.00 │4746│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5580.00 │5600.00 │-10.00 │1332│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│186500.00 │190000.0│4000.00 │8248│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│54600.00 │53800.00│-600.00 │3359│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│711000.00 │752000.0│31000.00│5662│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│39150.00 │39600.00│450.00 │4248│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│193000.00 │194000.0│1000.00 │175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│41250.00 │41200.00│850.00 │517 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│64000.00 │64500.00│400.00 │289 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│307000.00 │309500.0│3000.00 │176 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10450.00 │10450.00│0.00│1050│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4150.00 │4130.00 │-40.00 │2394│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│60400.00 │60100.00│600.00 │393 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│398000.00 │395500.0│-1000.00│132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│56300.00 │57200.00│600.00 │212 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│286500.00 │283500.0│-3000.00│66 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24500.00 │24350.00│-250.00 │908 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│63800.00 │63900.00│400.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│57800.00 │57800.00│100.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│36750.00 │37800.00│1000.00 │3379│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│66100.00 │66700.00│200.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20450.00 │20250.00│-250.00 │6052│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│282500.00 │283500.0│500.00 │13 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│81500.00 │81200.00│100.00 │2034│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│56000.00 │56400.00│200.00 │8724│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│216500.00 │217500.0│-500.00 │133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│39000.00 │40250.00│1450.00 │1151│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│40450.00 │40050.00│-400.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4700.00 │4700.00 │30.00 │35046 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│125500.00 │128500.0│3500.00 │538 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│69000.00 │69700.00│900.00 │1735│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│41450.00 │41950.00│400.00 │68 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18600.00 │18600.00│50.00 │631 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│49100.00 │49000.00│-100.00 │834 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│114900.00 │114800.0│0.00│42 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│74800.00 │74300.00│-800.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│99300.00 │99600.00│1400.00 │326 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│41950.00 │41750.00│150.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│30650.00 │30800.00│-200.00 │2080│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│27350.00 │27950.00│450.00 │1864│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16400.00 │16550.00│100.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│31650.00 │31950.00│350.00 │941 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23800.00 │24500.00│600.00 │1779│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│86100.00 │85200.00│-800.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8520.00 │8540.00 │40.00 │2015│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│71200.00 │68300.00│-3000.00│4184│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71100.00 │70900.00│-400.00 │2291│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│69800.00 │71400.00│2100.00 │13242 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│119500.00 │115000.0│-3000.00│10308 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3550.00 │3590.00 │40.00 │93 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│35200.00 │35400.00│150.00 │700 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11800.00 │11850.00│0.00│7356│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│11600.00 │11700.00│-100.00 │1099│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│72300.00 │71500.00│-1200.00│7491│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16250.00 │16400.00│50.00 │1288│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│56300.00 │55000.00│-900.00 │6128│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6490.00 │6730.00 │250.00 │2450│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5660.00 │5630.00 │-10.00 │12344 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│132500.00 │132000.0│-1000.00│2092│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44500.00 │44550.00│0.00│10754 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│17550.00 │18200.00│500.00 │14166 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│22000.00 │22300.00│200.00 │639 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│35550.00 │35450.00│-50.00 │4041│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│19550.00 │19700.00│-50.00 │209 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│27800.00 │28100.00│450.00 │7981│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│40300.00 │40550.00│350.00 │2376│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│827000.00 │842000.0│15000.00│506 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19650.00 │19900.00│200.00 │611 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│13950.00 │14050.00│0.00│691 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│10600.00 │11000.00│600.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│50800.00 │49750.00│-650.00 │4834│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│117100.00 │117400.0│-100.00 │2182│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│76700.00 │75200.00│-600.00 │63 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│230200.00 │230900.0│-100.00 │94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26300.00 │26800.00│400.00 │108 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5390.00 │5470.00 │50.00 │1638│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13000.00 │13000.00│-50.00 │329 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│34700.00 │35850.00│800.00 │1209│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│385000.00 │394000.0│6000.00 │60811 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│29950.00 │29850.00│-200.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│63700.00 │64500.00│800.00 │970 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│253500.00 │241500.0│-15000.0│425 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│128000.00 │130500.0│3500.00 │2572│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│24150.00 │24300.00│-50.00 │611 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│84200.00 │83200.00│-400.00 │593 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│171000.00 │168000.0│-3000.00│525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│121500.00 │122000.0│-500.00 │130 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│41850.00 │42300.00│550.00 │570 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│78800.00 │78600.00│300.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│148000.00 │149000.0│0.00│161 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│54700.00 │54900.00│500.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│102500.00 │102500.0│0.00│1 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│0.00 │25100.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│51900.00 │51000.00│-1100.00│177 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│226200.00 │226500.0│200.00 │81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│58700.00 │56600.00│-4500.00│6304│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│68000.00 │67200.00│-100.00 │24 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│131900.00 │130300.0│-2400.00│113 │
│ │ │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 202208 ( 10)│61200.00 │61900.00│100.00 │493019 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│52400.00 │52700.00│200.00 │4699│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│235500.00 │236500.0│500.00 │4043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37600.00 │37800.00│450.00 │10983 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│22100.00 │22250.00│250.00 │23410 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│196000.00 │196000.0│0.00│42757 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34050.00 │34250.00│50.00 │2464│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35400.00 │35650.00│0.00│34214 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│82200.00 │80800.00│-1700.00│53147 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│225000.00 │227500.0│1000.00 │5828│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│566000.00 │557000.0│-7000.00│4941│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│144000.00 │143500.0│500.00 │16484 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│93900.00 │94400.00│700.00 │10049 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│35800.00 │36400.00│700.00 │3960│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33600.00 │33100.00│-200.00 │19623 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│79000.00 │79800.00│1200.00 │719 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40750.00 │41000.00│250.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│82200.00 │82200.00│100.00 │963 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│82700.00 │83100.00│400.00 │4146│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│35800.00 │36050.00│50.00 │24274 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│184000.00 │183000.0│-500.00 │6602│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│79500.00 │80500.00│300.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│14900.00 │15000.00│100.00 │143298 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│47400.00 │47750.00│100.00 │32294 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│582000.00 │565000.0│-4000.00│18571 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6480.00 │6500.00 │10.00 │19717 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5340.00 │5370.00 │20.00 │2642│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│101000.00 │100000.0│-500.00 │226660 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│29800.00 │30000.00│150.00 │20693 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│114000.00 │111000.0│-3500.00│7596│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│33750.00 │34050.00│450.00 │1513│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│247500.00 │246500.0│1500.00 │16094 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25100.00 │25250.00│100.00 │15303 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12350.00 │12400.00│0.00│3748│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│90400.00 │92900.00│1200.00 │3263│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│471500.00 │467500.0│-5000.00│186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9310.00 │9340.00 │50.00 │2644│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│22100.00 │22400.00│300.00 │955 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│19550.00 │19850.00│100.00 │2961│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│17700.00 │17950.00│200.00 │34821 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│94100.00 │95000.00│100.00 │543 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│169500.00 │173000.0│2500.00 │2287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59700.00 │59700.00│100.00 │3460│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5390.00 │5410.00 │-10.00 │3418│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31200.00 │31600.00│600.00 │23 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│52000.00 │52300.00│700.00 │18848 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│370500.00 │363000.0│-8000.00│2036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│30000.00 │30200.00│100.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│62300.00 │62400.00│400.00 │5084│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│54600.00 │54100.00│400.00 │39061 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│41850.00 │42000.00│100.00 │13673 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│62000.00 │66500.00│5500.00 │25417 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│70600.00 │70800.00│0.00│4951│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25450.00 │25500.00│100.00 │1845│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6640.00 │6660.00 │10.00 │2630│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7680.00 │7690.00 │-10.00 │561 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│13800.00 │14000.00│200.00 │821 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│31200.00 │31650.00│200.00 │3401│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│350500.00 │353000.0│2500.00 │6774│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9540.00 │9690.00 │170.00 │2961│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│109000.00 │109000.0│0.00│8288│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│218500.00 │219500.0│1500.00 │1474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4310.00 │4320.00 │30.00 │6105│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│126500.00 │127500.0│0.00│153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6230.00 │6290.00 │20.00 │4070│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│135000.00 │136500.0│1000.00 │774 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│137500.00 │141000.0│3500.00 │7928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22450.00 │22600.00│200.00 │3195│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│119000.00 │118500.0│500.00 │3426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│24800.00 │24650.00│-100.00 │784 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2180.00 │2180.00 │0.00│5275│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│34600.00 │35150.00│400.00 │24456 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│185000.00 │184500.0│0.00│672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│87300.00 │87300.00│0.00│3153│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│32400.00 │32250.00│50.00 │2678│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│72600.00 │72000.00│-400.00 │27181 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│13100.00 │13050.00│-100.00 │541 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11000.00 │11100.00│100.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│20000.00 │19400.00│-650.00 │1188│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│41650.00 │41700.00│-50.00 │4746│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5580.00 │5600.00 │-10.00 │1332│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│186500.00 │190000.0│4000.00 │8248│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│54600.00 │53800.00│-600.00 │3359│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│711000.00 │752000.0│31000.00│5662│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│39150.00 │39600.00│450.00 │4248│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│193000.00 │194000.0│1000.00 │175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│41250.00 │41200.00│850.00 │517 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│64000.00 │64500.00│400.00 │289 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│307000.00 │309500.0│3000.00 │176 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10450.00 │10450.00│0.00│1050│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4150.00 │4130.00 │-40.00 │2394│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│60400.00 │60100.00│600.00 │393 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│398000.00 │395500.0│-1000.00│132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│56300.00 │57200.00│600.00 │212 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│286500.00 │283500.0│-3000.00│66 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24500.00 │24350.00│-250.00 │908 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│63800.00 │63900.00│400.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│57800.00 │57800.00│100.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│36750.00 │37800.00│1000.00 │3379│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│66100.00 │66700.00│200.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20450.00 │20250.00│-250.00 │6052│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│282500.00 │283500.0│500.00 │13 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│81500.00 │81200.00│100.00 │2034│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│56000.00 │56400.00│200.00 │8724│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│216500.00 │217500.0│-500.00 │133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│39000.00 │40250.00│1450.00 │1151│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│40450.00 │40050.00│-400.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4700.00 │4700.00 │30.00 │35046 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│125500.00 │128500.0│3500.00 │538 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│69000.00 │69700.00│900.00 │1735│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│41450.00 │41950.00│400.00 │68 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18600.00 │18600.00│50.00 │631 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│49100.00 │49000.00│-100.00 │834 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│114900.00 │114800.0│0.00│42 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│74800.00 │74300.00│-800.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│99300.00 │99600.00│1400.00 │326 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│41950.00 │41750.00│150.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│30650.00 │30800.00│-200.00 │2080│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│27350.00 │27950.00│450.00 │1864│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16400.00 │16550.00│100.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│31650.00 │31950.00│350.00 │941 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23800.00 │24500.00│600.00 │1779│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│86100.00 │85200.00│-800.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8520.00 │8540.00 │40.00 │2015│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│71200.00 │68300.00│-3000.00│4184│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71100.00 │70900.00│-400.00 │2291│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│69800.00 │71400.00│2100.00 │13242 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│119500.00 │115000.0│-3000.00│10308 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3550.00 │3590.00 │40.00 │93 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│35200.00 │35400.00│150.00 │700 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11800.00 │11850.00│0.00│7356│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│11600.00 │11700.00│-100.00 │1099│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│72300.00 │71500.00│-1200.00│7491│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16250.00 │16400.00│50.00 │1288│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│56300.00 │55000.00│-900.00 │6128│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6490.00 │6730.00 │250.00 │2450│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5660.00 │5630.00 │-10.00 │12344 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│132500.00 │132000.0│-1000.00│2092│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44500.00 │44550.00│0.00│10754 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│17550.00 │18200.00│500.00 │14166 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│22000.00 │22300.00│200.00 │639 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│35550.00 │35450.00│-50.00 │4041│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│19550.00 │19700.00│-50.00 │209 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│27800.00 │28100.00│450.00 │7981│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│40300.00 │40550.00│350.00 │2376│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│827000.00 │842000.0│15000.00│506 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19650.00 │19900.00│200.00 │611 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│13950.00 │14050.00│0.00│691 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│10600.00 │11000.00│600.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│50800.00 │49750.00│-650.00 │4834│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│117100.00 │117400.0│-100.00 │2182│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│76700.00 │75200.00│-600.00 │63 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│230200.00 │230900.0│-100.00 │94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26300.00 │26800.00│400.00 │108 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5390.00 │5470.00 │50.00 │1638│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13000.00 │13000.00│-50.00 │329 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│34700.00 │35850.00│800.00 │1209│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│385000.00 │394000.0│6000.00 │60811 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│29950.00 │29850.00│-200.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│63700.00 │64500.00│800.00 │970 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│253500.00 │241500.0│-15000.0│425 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│128000.00 │130500.0│3500.00 │2572│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│24150.00 │24300.00│-50.00 │611 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│84200.00 │83200.00│-400.00 │593 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│171000.00 │168000.0│-3000.00│525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│121500.00 │122000.0│-500.00 │130 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│41850.00 │42300.00│550.00 │570 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│78800.00 │78600.00│300.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│148000.00 │149000.0│0.00│161 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│54700.00 │54900.00│500.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│102500.00 │102500.0│0.00│1 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│0.00 │25100.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│51900.00 │51000.00│-1100.00│177 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│226200.00 │226500.0│200.00 │81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│58700.00 │56600.00│-4500.00│6304│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│68000.00 │67200.00│-100.00 │24 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│131900.00 │130300.0│-2400.00│113 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
