[표] 코스피 지수선물·옵션 시세표(8일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│61300.00 │60900.00│-700.00 │759891 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53300.00 │52900.00│0.00│1346│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│239000.00 │240000.0│1000.00 │8306│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37800.00 │37850.00│-100.00 │14345 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21700.00 │21700.00│-100.00 │18428 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│192500.00 │196000.0│1500.00 │44151 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│35200.00 │35150.00│50.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35650.00 │35900.00│50.00 │22771 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│80600.00 │81200.00│700.00 │28389 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│224500.00 │225000.0│500.00 │4822│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│595000.00 │599000.0│0.00│8004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│140500.00 │136000.0│-5500.00│35982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│96100.00 │94000.00│-2100.00│11219 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36550.00 │36500.00│700.00 │3852│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33200.00 │33350.00│50.00 │9437│
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80000.00 │80700.00│400.00 │502 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40400.00 │40750.00│250.00 │905 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│80900.00 │81300.00│300.00 │1193│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│87700.00 │89300.00│1300.00 │4202│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│38300.00 │39000.00│900.00 │46681 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│186500.00 │195500.0│10000.00│18222 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│78600.00 │78900.00│100.00 │179 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15550.00 │15500.00│-200.00 │29803 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│50300.00 │50400.00│200.00 │25282 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│637000.00 │649000.0│10000.00│8720│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6630.00 │6630.00 │-20.00 │7136│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5530.00 │5560.00 │0.00│1641│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│97600.00 │96300.00│-2000.00│114615 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30900.00 │30950.00│100.00 │12959 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│106000.00 │106500.0│500.00 │700 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│38000.00 │38550.00│400.00 │1865│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│262000.00 │259500.0│-7500.00│22523 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25750.00 │25700.00│-100.00 │24769 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12550.00 │12700.00│100.00 │6468│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│85600.00 │86400.00│1100.00 │3154│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│524000.00 │552000.0│37000.00│4347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9470.00 │9570.00 │120.00 │2785│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│22450.00 │23100.00│950.00 │708 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│20600.00 │21000.00│600.00 │13407 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18900.00 │19250.00│350.00 │81526 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│99000.00 │101000.0│2800.00 │3086│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│178500.00 │175500.0│-6000.00│4554│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│60500.00 │61300.00│400.00 │2393│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5780.00 │5840.00 │40.00 │4302│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31700.00 │31600.00│-500.00 │158 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│64400.00 │69800.00│5800.00 │94630 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│384000.00 │388000.0│1000.00 │2368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31300.00 │31300.00│-50.00 │1153│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│61700.00 │62000.00│-400.00 │2508│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│57400.00 │60700.00│3200.00 │68967 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42350.00 │42650.00│500.00 │10442 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│69000.00 │70300.00│1200.00 │6080│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│72100.00 │73000.00│400.00 │5722│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25250.00 │25650.00│400.00 │4858│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6790.00 │6800.00 │60.00 │3530│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7590.00 │7560.00 │-40.00 │35 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14400.00 │14750.00│150.00 │808 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│32650.00 │32850.00│300.00 │2144│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│350000.00 │349000.0│-1500.00│5764│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9930.00 │10050.00│60.00 │1450│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│118000.00 │120000.0│3000.00 │24266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│219000.00 │219000.0│1000.00 │1291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4320.00 │4340.00 │40.00 │443 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│131000.00 │130000.0│-2000.00│639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6530.00 │6650.00 │10.00 │1712│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│133000.00 │130000.0│-2500.00│905 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│131500.00 │125500.0│-4000.00│5990│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22350.00 │22350.00│-250.00 │383 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│118000.00 │122000.0│2500.00 │5024│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│28450.00 │30000.00│1600.00 │6526│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2290.00 │2290.00 │-20.00 │2255│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│44300.00 │44900.00│750.00 │100354 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│178500.00 │179500.0│0.00│448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│100500.00 │105500.0│3000.00 │4681│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│33700.00 │34100.00│50.00 │1682│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│80700.00 │82200.00│900.00 │44179 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14500.00 │14650.00│100.00 │7813│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11100.00 │11200.00│-150.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19700.00 │19850.00│0.00│316 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│40450.00 │40500.00│-100.00 │5874│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5870.00 │5980.00 │120.00 │4640│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│199500.00 │203500.0│6000.00 │20878 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│56000.00 │56800.00│1300.00 │2973│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│756000.00 │755000.0│-8000.00│595 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│36050.00 │35550.00│-800.00 │1420│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│205500.00 │205500.0│500.00 │627 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│42500.00 │42100.00│-200.00 │1024│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│63300.00 │63300.00│-800.00 │1176│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│318000.00 │321000.0│3000.00 │227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10700.00 │10700.00│0.00│1053│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4290.00 │4250.00 │-70.00 │13 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│65300.00 │64500.00│-100.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│389500.00 │395000.0│5500.00 │289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│57300.00 │55600.00│-2600.00│2468│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│300000.00 │300500.0│-1000.00│98 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24700.00 │25050.00│150.00 │436 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62300.00 │62300.00│-500.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│58300.00 │58400.00│200.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│38800.00 │39450.00│700.00 │1266│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│65500.00 │67700.00│2100.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│21700.00 │21550.00│-350.00 │6256│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│283500.00 │295000.0│14000.00│227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│89600.00 │94300.00│5500.00 │7761│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│55200.00 │55800.00│200.00 │5651│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│220000.00 │226000.0│6000.00 │675 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│37550.00 │38100.00│350.00 │2145│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│44000.00 │42300.00│-1400.00│1318│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4910.00 │4830.00 │-110.00 │1483│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│127000.00 │127000.0│-2000.00│547 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│67900.00 │68300.00│-400.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│45350.00 │46250.00│450.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18950.00 │19100.00│0.00│93 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50100.00 │50600.00│0.00│578 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│112500.00 │110600.0│-500.00 │88 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│82800.00 │83500.00│0.00│384 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│96700.00 │98100.00│500.00 │119 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42150.00 │42400.00│-50.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31300.00 │31750.00│400.00 │1879│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28850.00 │29100.00│50.00 │168 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│18000.00 │17700.00│-300.00 │1302│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30250.00 │30500.00│-750.00 │2588│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│24550.00 │24350.00│-200.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│91000.00 │93300.00│1000.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8690.00 │8670.00 │-170.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│73000.00 │74300.00│1300.00 │4308│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71200.00 │71200.00│-800.00 │4929│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│76400.00 │77100.00│1500.00 │22538 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│136500.00 │144000.0│7500.00 │25193 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3680.00 │3610.00 │-40.00 │403 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37200.00 │38000.00│100.00 │118 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11850.00 │12150.00│300.00 │16638 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12650.00 │12650.00│50.00 │2190│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│76200.00 │75900.00│-300.00 │8646│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16800.00 │16650.00│-50.00 │1011│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│57000.00 │57600.00│400.00 │5261│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6880.00 │6850.00 │-20.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5590.00 │5480.00 │-160.00 │12718 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│138000.00 │139000.0│-500.00 │1776│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44150.00 │43800.00│-400.00 │7872│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│15750.00 │15600.00│-450.00 │32963 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23350.00 │23600.00│50.00 │917 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│36900.00 │35200.00│-2300.00│31109 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│19750.00 │20000.00│-300.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│28450.00 │28900.00│0.00│3734│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│41750.00 │42500.00│600.00 │1028│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│893000.00 │898000.0│0.00│359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19700.00 │20050.00│100.00 │2742│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14550.00 │15400.00│850.00 │16577 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11400.00 │11400.00│-50.00 │108 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│57400.00 │57600.00│0.00│6239│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│122500.00 │121800.0│-2100.00│3083│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│75300.00 │76600.00│0.00│183 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│245700.00 │248500.0│800.00 │28 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│27050.00 │27050.00│-400.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5440.00 │5440.00 │-60.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│14050.00 │13800.00│-200.00 │755 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│36950.00 │36850.00│50.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│444500.00 │447500.0│0.00│4143│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│32500.00 │32100.00│-200.00 │7034│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│72300.00 │70900.00│-1900.00│2636│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│256000.00 │260000.0│2000.00 │178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│132000.00 │131000.0│1000.00 │1026│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│26000.00 │25100.00│-950.00 │2858│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│88200.00 │87600.00│-600.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│174500.00 │176500.0│2000.00 │450 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│131500.00 │133000.0│1500.00 │381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│41700.00 │42900.00│200.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│81300.00 │79600.00│-1500.00│173 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│154000.00 │152000.0│-6000.00│170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│56000.00 │56500.00│-100.00 │142 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│98400.00 │101000.0│1000.00 │99 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│28750.00 │29200.00│400.00 │105 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│59300.00 │61300.00│1600.00 │1522│
└─────────────┴─────┴────┴────┴────┘
※ 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)│61300.00 │60900.00│-700.00 │759891 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53300.00 │52900.00│0.00│1346│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│239000.00 │240000.0│1000.00 │8306│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37800.00 │37850.00│-100.00 │14345 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21700.00 │21700.00│-100.00 │18428 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│192500.00 │196000.0│1500.00 │44151 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│35200.00 │35150.00│50.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35650.00 │35900.00│50.00 │22771 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│80600.00 │81200.00│700.00 │28389 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│224500.00 │225000.0│500.00 │4822│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│595000.00 │599000.0│0.00│8004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│140500.00 │136000.0│-5500.00│35982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│96100.00 │94000.00│-2100.00│11219 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36550.00 │36500.00│700.00 │3852│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33200.00 │33350.00│50.00 │9437│
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80000.00 │80700.00│400.00 │502 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40400.00 │40750.00│250.00 │905 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│80900.00 │81300.00│300.00 │1193│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│87700.00 │89300.00│1300.00 │4202│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│38300.00 │39000.00│900.00 │46681 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│186500.00 │195500.0│10000.00│18222 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│78600.00 │78900.00│100.00 │179 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15550.00 │15500.00│-200.00 │29803 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│50300.00 │50400.00│200.00 │25282 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│637000.00 │649000.0│10000.00│8720│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6630.00 │6630.00 │-20.00 │7136│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5530.00 │5560.00 │0.00│1641│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│97600.00 │96300.00│-2000.00│114615 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30900.00 │30950.00│100.00 │12959 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│106000.00 │106500.0│500.00 │700 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│38000.00 │38550.00│400.00 │1865│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│262000.00 │259500.0│-7500.00│22523 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25750.00 │25700.00│-100.00 │24769 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12550.00 │12700.00│100.00 │6468│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│85600.00 │86400.00│1100.00 │3154│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│524000.00 │552000.0│37000.00│4347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9470.00 │9570.00 │120.00 │2785│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│22450.00 │23100.00│950.00 │708 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│20600.00 │21000.00│600.00 │13407 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18900.00 │19250.00│350.00 │81526 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│99000.00 │101000.0│2800.00 │3086│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│178500.00 │175500.0│-6000.00│4554│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│60500.00 │61300.00│400.00 │2393│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5780.00 │5840.00 │40.00 │4302│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31700.00 │31600.00│-500.00 │158 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│64400.00 │69800.00│5800.00 │94630 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│384000.00 │388000.0│1000.00 │2368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31300.00 │31300.00│-50.00 │1153│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│61700.00 │62000.00│-400.00 │2508│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│57400.00 │60700.00│3200.00 │68967 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42350.00 │42650.00│500.00 │10442 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│69000.00 │70300.00│1200.00 │6080│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│72100.00 │73000.00│400.00 │5722│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25250.00 │25650.00│400.00 │4858│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6790.00 │6800.00 │60.00 │3530│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7590.00 │7560.00 │-40.00 │35 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14400.00 │14750.00│150.00 │808 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│32650.00 │32850.00│300.00 │2144│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│350000.00 │349000.0│-1500.00│5764│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9930.00 │10050.00│60.00 │1450│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│118000.00 │120000.0│3000.00 │24266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│219000.00 │219000.0│1000.00 │1291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4320.00 │4340.00 │40.00 │443 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│131000.00 │130000.0│-2000.00│639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6530.00 │6650.00 │10.00 │1712│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│133000.00 │130000.0│-2500.00│905 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│131500.00 │125500.0│-4000.00│5990│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22350.00 │22350.00│-250.00 │383 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│118000.00 │122000.0│2500.00 │5024│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│28450.00 │30000.00│1600.00 │6526│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2290.00 │2290.00 │-20.00 │2255│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│44300.00 │44900.00│750.00 │100354 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│178500.00 │179500.0│0.00│448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│100500.00 │105500.0│3000.00 │4681│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│33700.00 │34100.00│50.00 │1682│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│80700.00 │82200.00│900.00 │44179 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14500.00 │14650.00│100.00 │7813│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11100.00 │11200.00│-150.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19700.00 │19850.00│0.00│316 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│40450.00 │40500.00│-100.00 │5874│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5870.00 │5980.00 │120.00 │4640│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│199500.00 │203500.0│6000.00 │20878 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│56000.00 │56800.00│1300.00 │2973│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│756000.00 │755000.0│-8000.00│595 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│36050.00 │35550.00│-800.00 │1420│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│205500.00 │205500.0│500.00 │627 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│42500.00 │42100.00│-200.00 │1024│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│63300.00 │63300.00│-800.00 │1176│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│318000.00 │321000.0│3000.00 │227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10700.00 │10700.00│0.00│1053│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4290.00 │4250.00 │-70.00 │13 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│65300.00 │64500.00│-100.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│389500.00 │395000.0│5500.00 │289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│57300.00 │55600.00│-2600.00│2468│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│300000.00 │300500.0│-1000.00│98 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24700.00 │25050.00│150.00 │436 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62300.00 │62300.00│-500.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│58300.00 │58400.00│200.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│38800.00 │39450.00│700.00 │1266│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│65500.00 │67700.00│2100.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│21700.00 │21550.00│-350.00 │6256│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│283500.00 │295000.0│14000.00│227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│89600.00 │94300.00│5500.00 │7761│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│55200.00 │55800.00│200.00 │5651│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│220000.00 │226000.0│6000.00 │675 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│37550.00 │38100.00│350.00 │2145│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│44000.00 │42300.00│-1400.00│1318│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4910.00 │4830.00 │-110.00 │1483│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│127000.00 │127000.0│-2000.00│547 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│67900.00 │68300.00│-400.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│45350.00 │46250.00│450.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18950.00 │19100.00│0.00│93 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50100.00 │50600.00│0.00│578 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│112500.00 │110600.0│-500.00 │88 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│82800.00 │83500.00│0.00│384 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│96700.00 │98100.00│500.00 │119 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42150.00 │42400.00│-50.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31300.00 │31750.00│400.00 │1879│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28850.00 │29100.00│50.00 │168 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│18000.00 │17700.00│-300.00 │1302│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30250.00 │30500.00│-750.00 │2588│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│24550.00 │24350.00│-200.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│91000.00 │93300.00│1000.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8690.00 │8670.00 │-170.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│73000.00 │74300.00│1300.00 │4308│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71200.00 │71200.00│-800.00 │4929│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│76400.00 │77100.00│1500.00 │22538 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│136500.00 │144000.0│7500.00 │25193 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3680.00 │3610.00 │-40.00 │403 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37200.00 │38000.00│100.00 │118 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11850.00 │12150.00│300.00 │16638 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12650.00 │12650.00│50.00 │2190│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│76200.00 │75900.00│-300.00 │8646│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16800.00 │16650.00│-50.00 │1011│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│57000.00 │57600.00│400.00 │5261│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6880.00 │6850.00 │-20.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5590.00 │5480.00 │-160.00 │12718 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│138000.00 │139000.0│-500.00 │1776│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44150.00 │43800.00│-400.00 │7872│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│15750.00 │15600.00│-450.00 │32963 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23350.00 │23600.00│50.00 │917 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│36900.00 │35200.00│-2300.00│31109 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│19750.00 │20000.00│-300.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│28450.00 │28900.00│0.00│3734│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│41750.00 │42500.00│600.00 │1028│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│893000.00 │898000.0│0.00│359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19700.00 │20050.00│100.00 │2742│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14550.00 │15400.00│850.00 │16577 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11400.00 │11400.00│-50.00 │108 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│57400.00 │57600.00│0.00│6239│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│122500.00 │121800.0│-2100.00│3083│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│75300.00 │76600.00│0.00│183 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│245700.00 │248500.0│800.00 │28 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│27050.00 │27050.00│-400.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5440.00 │5440.00 │-60.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│14050.00 │13800.00│-200.00 │755 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│36950.00 │36850.00│50.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│444500.00 │447500.0│0.00│4143│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│32500.00 │32100.00│-200.00 │7034│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│72300.00 │70900.00│-1900.00│2636│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│256000.00 │260000.0│2000.00 │178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│132000.00 │131000.0│1000.00 │1026│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│26000.00 │25100.00│-950.00 │2858│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│88200.00 │87600.00│-600.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│174500.00 │176500.0│2000.00 │450 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│131500.00 │133000.0│1500.00 │381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│41700.00 │42900.00│200.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│81300.00 │79600.00│-1500.00│173 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│154000.00 │152000.0│-6000.00│170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│56000.00 │56500.00│-100.00 │142 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│98400.00 │101000.0│1000.00 │99 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│28750.00 │29200.00│400.00 │105 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│59300.00 │61300.00│1600.00 │1522│
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
