[표] 코스피 지수선물·옵션 시세표(3일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│61600.00 │61400.00│-200.00 │872395 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│52800.00 │52900.00│400.00 │5765│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│230000.00 │236000.0│-500.00 │3923│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37650.00 │37500.00│-250.00 │17598 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21950.00 │21850.00│-50.00 │14152 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│198000.00 │197500.0│500.00 │41321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34050.00 │34050.00│-100.00 │1536│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35050.00 │35200.00│100.00 │21972 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81200.00 │81100.00│-200.00 │34798 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│227000.00 │230500.0│3500.00 │4413│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│573000.00 │584000.0│11000.00│9237│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│140500.00 │140500.0│-1000.00│23959 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│93300.00 │94000.00│400.00 │8851│
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│35750.00 │35950.00│50.00 │3233│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33100.00 │32900.00│-250.00 │12725 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│79800.00 │80200.00│700.00 │1749│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│41000.00 │40850.00│-150.00 │801 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│82000.00 │81000.00│-600.00 │1160│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│87000.00 │89400.00│2200.00 │6290│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│36750.00 │36900.00│-50.00 │22973 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│180500.00 │184000.0│4000.00 │6261│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│78100.00 │78300.00│-300.00 │49 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15200.00 │15400.00│250.00 │36372 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│47500.00 │47700.00│150.00 │31119 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│607000.00 │613000.0│3000.00 │9674│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6440.00 │6470.00 │20.00 │15116 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5740.00 │5680.00 │-130.00 │7387│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│96800.00 │97500.00│1000.00 │77371 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│29950.00 │30200.00│200.00 │21597 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│105500.00 │106000.0│1000.00 │1529│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│37000.00 │38500.00│2850.00 │27486 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│257000.00 │269500.0│10500.00│36648 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25050.00 │25100.00│50.00 │29033 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12450.00 │12550.00│150.00 │7053│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│88400.00 │87900.00│-500.00 │3779│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│480500.00 │476000.0│0.00│705 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9300.00 │9320.00 │80.00 │563 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│21700.00 │21800.00│150.00 │781 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│20600.00 │21050.00│350.00 │4826│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18450.00 │18750.00│250.00 │68307 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│92100.00 │94100.00│2700.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│177000.00 │177000.0│0.00│1733│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59400.00 │59700.00│500.00 │3116│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5820.00 │5810.00 │0.00│17699 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31500.00 │31650.00│50.00 │76 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│63700.00 │62900.00│-700.00 │39092 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│367500.00 │381500.0│14000.00│6538│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│30500.00 │31200.00│400.00 │3558│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│60700.00 │61800.00│0.00│5933│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│58800.00 │57700.00│-600.00 │27175 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42000.00 │41900.00│-350.00 │10993 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│68500.00 │69400.00│500.00 │5227│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│70800.00 │71500.00│400.00 │6209│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25700.00 │25800.00│150.00 │3720│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6640.00 │6640.00 │0.00│9840│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7530.00 │7540.00 │-40.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14450.00 │14900.00│350.00 │11571 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│33200.00 │33100.00│-150.00 │3834│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│358500.00 │355500.0│-6000.00│9058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9760.00 │9790.00 │30.00 │2431│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│120500.00 │117000.0│-3000.00│19980 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│215000.00 │216500.0│2000.00 │1533│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4400.00 │4390.00 │-20.00 │16708 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│129500.00 │131500.0│2000.00 │432 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6300.00 │6520.00 │250.00 │19983 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│131500.00 │132000.0│-500.00 │299 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│126500.00 │127000.0│500.00 │4109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22650.00 │22700.00│-50.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│117500.00 │119000.0│0.00│2942│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│28500.00 │28450.00│-200.00 │7817│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2140.00 │2220.00 │60.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│44250.00 │43800.00│-250.00 │87419 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│179500.00 │180000.0│1500.00 │631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│99100.00 │101500.0│3100.00 │10681 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│32800.00 │33700.00│1250.00 │5523│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│71700.00 │75900.00│4200.00 │93904 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│13900.00 │14250.00│300.00 │10227 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11100.00 │11100.00│100.00 │23 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19200.00 │19550.00│400.00 │961 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│38950.00 │38850.00│-450.00 │1783│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5790.00 │5800.00 │50.00 │5327│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│185000.00 │185500.0│-1000.00│3210│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│54900.00 │55800.00│900.00 │4409│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│767000.00 │765000.0│0.00│2748│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│35800.00 │36000.00│250.00 │2010│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│197000.00 │201500.0│5000.00 │257 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│40000.00 │40650.00│750.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│62700.00 │63000.00│0.00│426 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│304500.00 │306000.0│1500.00 │85 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10500.00 │10600.00│150.00 │1569│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4180.00 │4210.00 │10.00 │6304│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│61500.00 │64000.00│3300.00 │522 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│386000.00 │388000.0│2500.00 │356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│55800.00 │56600.00│800.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│297000.00 │311000.0│15500.00│1149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24550.00 │24550.00│-200.00 │2537│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62000.00 │62300.00│500.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│56600.00 │56500.00│200.00 │94 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│38550.00 │38600.00│50.00 │1518│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│65200.00 │65900.00│600.00 │1167│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20600.00 │20900.00│500.00 │5299│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│278500.00 │281500.0│1000.00 │54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│87100.00 │86900.00│200.00 │1522│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│57000.00 │57100.00│-200.00 │6789│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│212000.00 │216500.0│5500.00 │1031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│37750.00 │38050.00│250.00 │461 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│39300.00 │39550.00│200.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4710.00 │4770.00 │80.00 │16511 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│123000.00 │125000.0│1500.00 │273 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│67900.00 │68600.00│1600.00 │949 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│44650.00 │45400.00│950.00 │247 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18700.00 │18900.00│300.00 │635 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│49250.00 │49700.00│250.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│110000.00 │111300.0│-1400.00│107 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│76100.00 │81900.00│6200.00 │8526│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│100300.00 │101400.0│1400.00 │503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│43600.00 │42800.00│-750.00 │764 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31050.00 │31300.00│200.00 │2879│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28450.00 │28600.00│150.00 │4280│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16300.00 │16500.00│250.00 │1420│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30350.00 │30550.00│150.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23300.00 │23700.00│500.00 │805 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│87200.00 │93200.00│4800.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8550.00 │8780.00 │390.00 │4436│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│68700.00 │72300.00│3500.00 │9830│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│67000.00 │68400.00│1400.00 │12304 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│71000.00 │71300.00│100.00 │3653│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│134000.00 │137000.0│4000.00 │10342 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3510.00 │3510.00 │0.00│966 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37200.00 │36800.00│-450.00 │968 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11650.00 │11850.00│150.00 │3862│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12500.00 │12550.00│50.00 │2905│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│73900.00 │75200.00│1000.00 │10349 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│15950.00 │15800.00│-50.00 │1094│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│55600.00 │57800.00│2500.00 │8687│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6700.00 │6660.00 │-70.00 │12196 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5620.00 │5610.00 │-70.00 │14641 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│137000.00 │139500.0│2500.00 │2127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│43500.00 │43700.00│-250.00 │16218 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│18400.00 │18850.00│350.00 │21659 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│22850.00 │22850.00│350.00 │1352│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│36500.00 │36750.00│250.00 │3290│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│19650.00 │19900.00│50.00 │688 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│29800.00 │29200.00│-650.00 │6334│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│41200.00 │41000.00│150.00 │3017│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│869000.00 │871000.0│7000.00 │337 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19500.00 │19800.00│250.00 │1873│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14500.00 │14450.00│-50.00 │26277 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11050.00 │11200.00│150.00 │119 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│52000.00 │58200.00│7800.00 │85960 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│125000.00 │127700.0│2200.00 │3392│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│77600.00 │80400.00│3600.00 │1967│
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│239900.00 │246700.0│8000.00 │80 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26600.00 │26600.00│0.00│295 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5360.00 │5450.00 │60.00 │1137│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13000.00 │13400.00│500.00 │1511│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│34700.00 │35000.00│-50.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│417000.00 │436000.0│19500.00│10026 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│30400.00 │31100.00│1050.00 │5794│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│60500.00 │64200.00│3800.00 │5425│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│244500.00 │251000.0│9000.00 │521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│122000.00 │122500.0│2500.00 │1259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│24800.00 │24950.00│50.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│81400.00 │86200.00│4800.00 │663 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│165000.00 │170000.0│4500.00 │908 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│135500.00 │136500.0│1000.00 │824 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│41200.00 │41700.00│-150.00 │425 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│76200.00 │75800.00│-300.00 │2388│
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│159500.00 │158500.0│-1000.00│544 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│57000.00 │57100.00│0.00│29 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│102000.00 │102000.0│2900.00 │559 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│26100.00 │27400.00│1500.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│51900.00 │57000.00│5500.00 │4037│
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│238000.00 │243800.0│8600.00 │667 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│57200.00 │59400.00│2600.00 │1337│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│64200.00 │67000.00│3400.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│132500.00 │131900.0│1200.00 │59 │
│ │ │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)│61600.00 │61400.00│-200.00 │872395 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│52800.00 │52900.00│400.00 │5765│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│230000.00 │236000.0│-500.00 │3923│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37650.00 │37500.00│-250.00 │17598 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21950.00 │21850.00│-50.00 │14152 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│198000.00 │197500.0│500.00 │41321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34050.00 │34050.00│-100.00 │1536│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35050.00 │35200.00│100.00 │21972 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81200.00 │81100.00│-200.00 │34798 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│227000.00 │230500.0│3500.00 │4413│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│573000.00 │584000.0│11000.00│9237│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│140500.00 │140500.0│-1000.00│23959 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│93300.00 │94000.00│400.00 │8851│
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│35750.00 │35950.00│50.00 │3233│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33100.00 │32900.00│-250.00 │12725 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│79800.00 │80200.00│700.00 │1749│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│41000.00 │40850.00│-150.00 │801 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│82000.00 │81000.00│-600.00 │1160│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│87000.00 │89400.00│2200.00 │6290│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│36750.00 │36900.00│-50.00 │22973 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│180500.00 │184000.0│4000.00 │6261│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│78100.00 │78300.00│-300.00 │49 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15200.00 │15400.00│250.00 │36372 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│47500.00 │47700.00│150.00 │31119 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│607000.00 │613000.0│3000.00 │9674│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6440.00 │6470.00 │20.00 │15116 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5740.00 │5680.00 │-130.00 │7387│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│96800.00 │97500.00│1000.00 │77371 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│29950.00 │30200.00│200.00 │21597 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│105500.00 │106000.0│1000.00 │1529│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│37000.00 │38500.00│2850.00 │27486 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│257000.00 │269500.0│10500.00│36648 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25050.00 │25100.00│50.00 │29033 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12450.00 │12550.00│150.00 │7053│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│88400.00 │87900.00│-500.00 │3779│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│480500.00 │476000.0│0.00│705 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9300.00 │9320.00 │80.00 │563 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│21700.00 │21800.00│150.00 │781 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│20600.00 │21050.00│350.00 │4826│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18450.00 │18750.00│250.00 │68307 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│92100.00 │94100.00│2700.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│177000.00 │177000.0│0.00│1733│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59400.00 │59700.00│500.00 │3116│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5820.00 │5810.00 │0.00│17699 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31500.00 │31650.00│50.00 │76 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│63700.00 │62900.00│-700.00 │39092 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│367500.00 │381500.0│14000.00│6538│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│30500.00 │31200.00│400.00 │3558│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│60700.00 │61800.00│0.00│5933│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│58800.00 │57700.00│-600.00 │27175 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42000.00 │41900.00│-350.00 │10993 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│68500.00 │69400.00│500.00 │5227│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│70800.00 │71500.00│400.00 │6209│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25700.00 │25800.00│150.00 │3720│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6640.00 │6640.00 │0.00│9840│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7530.00 │7540.00 │-40.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14450.00 │14900.00│350.00 │11571 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│33200.00 │33100.00│-150.00 │3834│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│358500.00 │355500.0│-6000.00│9058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9760.00 │9790.00 │30.00 │2431│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│120500.00 │117000.0│-3000.00│19980 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│215000.00 │216500.0│2000.00 │1533│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4400.00 │4390.00 │-20.00 │16708 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│129500.00 │131500.0│2000.00 │432 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6300.00 │6520.00 │250.00 │19983 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│131500.00 │132000.0│-500.00 │299 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│126500.00 │127000.0│500.00 │4109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22650.00 │22700.00│-50.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│117500.00 │119000.0│0.00│2942│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│28500.00 │28450.00│-200.00 │7817│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2140.00 │2220.00 │60.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│44250.00 │43800.00│-250.00 │87419 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│179500.00 │180000.0│1500.00 │631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│99100.00 │101500.0│3100.00 │10681 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│32800.00 │33700.00│1250.00 │5523│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│71700.00 │75900.00│4200.00 │93904 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│13900.00 │14250.00│300.00 │10227 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11100.00 │11100.00│100.00 │23 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19200.00 │19550.00│400.00 │961 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│38950.00 │38850.00│-450.00 │1783│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5790.00 │5800.00 │50.00 │5327│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│185000.00 │185500.0│-1000.00│3210│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│54900.00 │55800.00│900.00 │4409│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│767000.00 │765000.0│0.00│2748│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│35800.00 │36000.00│250.00 │2010│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│197000.00 │201500.0│5000.00 │257 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│40000.00 │40650.00│750.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│62700.00 │63000.00│0.00│426 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│304500.00 │306000.0│1500.00 │85 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10500.00 │10600.00│150.00 │1569│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4180.00 │4210.00 │10.00 │6304│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│61500.00 │64000.00│3300.00 │522 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│386000.00 │388000.0│2500.00 │356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│55800.00 │56600.00│800.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│297000.00 │311000.0│15500.00│1149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24550.00 │24550.00│-200.00 │2537│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62000.00 │62300.00│500.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│56600.00 │56500.00│200.00 │94 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│38550.00 │38600.00│50.00 │1518│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│65200.00 │65900.00│600.00 │1167│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20600.00 │20900.00│500.00 │5299│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│278500.00 │281500.0│1000.00 │54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│87100.00 │86900.00│200.00 │1522│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│57000.00 │57100.00│-200.00 │6789│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│212000.00 │216500.0│5500.00 │1031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│37750.00 │38050.00│250.00 │461 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│39300.00 │39550.00│200.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4710.00 │4770.00 │80.00 │16511 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│123000.00 │125000.0│1500.00 │273 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│67900.00 │68600.00│1600.00 │949 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│44650.00 │45400.00│950.00 │247 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18700.00 │18900.00│300.00 │635 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│49250.00 │49700.00│250.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│110000.00 │111300.0│-1400.00│107 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│76100.00 │81900.00│6200.00 │8526│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│100300.00 │101400.0│1400.00 │503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│43600.00 │42800.00│-750.00 │764 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31050.00 │31300.00│200.00 │2879│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28450.00 │28600.00│150.00 │4280│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16300.00 │16500.00│250.00 │1420│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30350.00 │30550.00│150.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23300.00 │23700.00│500.00 │805 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│87200.00 │93200.00│4800.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8550.00 │8780.00 │390.00 │4436│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│68700.00 │72300.00│3500.00 │9830│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│67000.00 │68400.00│1400.00 │12304 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│71000.00 │71300.00│100.00 │3653│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│134000.00 │137000.0│4000.00 │10342 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3510.00 │3510.00 │0.00│966 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37200.00 │36800.00│-450.00 │968 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11650.00 │11850.00│150.00 │3862│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12500.00 │12550.00│50.00 │2905│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│73900.00 │75200.00│1000.00 │10349 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│15950.00 │15800.00│-50.00 │1094│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│55600.00 │57800.00│2500.00 │8687│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6700.00 │6660.00 │-70.00 │12196 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5620.00 │5610.00 │-70.00 │14641 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│137000.00 │139500.0│2500.00 │2127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│43500.00 │43700.00│-250.00 │16218 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│18400.00 │18850.00│350.00 │21659 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│22850.00 │22850.00│350.00 │1352│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│36500.00 │36750.00│250.00 │3290│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│19650.00 │19900.00│50.00 │688 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│29800.00 │29200.00│-650.00 │6334│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│41200.00 │41000.00│150.00 │3017│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│869000.00 │871000.0│7000.00 │337 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19500.00 │19800.00│250.00 │1873│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14500.00 │14450.00│-50.00 │26277 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11050.00 │11200.00│150.00 │119 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│52000.00 │58200.00│7800.00 │85960 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│125000.00 │127700.0│2200.00 │3392│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│77600.00 │80400.00│3600.00 │1967│
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│239900.00 │246700.0│8000.00 │80 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26600.00 │26600.00│0.00│295 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5360.00 │5450.00 │60.00 │1137│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13000.00 │13400.00│500.00 │1511│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│34700.00 │35000.00│-50.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│417000.00 │436000.0│19500.00│10026 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│30400.00 │31100.00│1050.00 │5794│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│60500.00 │64200.00│3800.00 │5425│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│244500.00 │251000.0│9000.00 │521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│122000.00 │122500.0│2500.00 │1259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│24800.00 │24950.00│50.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│81400.00 │86200.00│4800.00 │663 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│165000.00 │170000.0│4500.00 │908 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│135500.00 │136500.0│1000.00 │824 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│41200.00 │41700.00│-150.00 │425 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│76200.00 │75800.00│-300.00 │2388│
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│159500.00 │158500.0│-1000.00│544 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│57000.00 │57100.00│0.00│29 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│102000.00 │102000.0│2900.00 │559 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│26100.00 │27400.00│1500.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│51900.00 │57000.00│5500.00 │4037│
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│238000.00 │243800.0│8600.00 │667 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│57200.00 │59400.00│2600.00 │1337│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│64200.00 │67000.00│3400.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│132500.00 │131900.0│1200.00 │59 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
