[표] 코스피 지수선물·옵션 시세표(10일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│59100.00 │59200.00│-800.00 │870053 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53200.00 │52400.00│-500.00 │4998│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│245500.00 │248500.0│3000.00 │12511 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│38300.00 │38450.00│200.00 │55282 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21900.00 │21700.00│-150.00 │21642 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│193500.00 │192000.0│-2000.00│28625 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│35250.00 │34950.00│-450.00 │838 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│36050.00 │35650.00│-500.00 │24633 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81200.00 │80700.00│-800.00 │14859 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│223500.00 │223500.0│500.00 │2375│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│619000.00 │610000.0│-6000.00│10095 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│134500.00 │132000.0│-4500.00│22635 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│93700.00 │92500.00│-2200.00│10994 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│37300.00 │38100.00│1100.00 │2666│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33600.00 │33950.00│350.00 │13315 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│81200.00 │80300.00│-400.00 │2024│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│41350.00 │41200.00│-100.00 │5018│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81100.00 │81200.00│0.00│1877│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│91500.00 │92600.00│1600.00 │6936│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│39550.00 │39350.00│-150.00 │27067 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│195000.00 │191500.0│-3500.00│6965│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│80500.00 │79400.00│-900.00 │468 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15800.00 │15800.00│-150.00 │38557 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│50900.00 │50700.00│-200.00 │24077 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│667000.00 │647000.0│-24000.0│10321 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6650.00 │6620.00 │10.00 │9242│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5890.00 │5730.00 │-80.00 │2640│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│92000.00 │91900.00│-3100.00│146532 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│31150.00 │31850.00│850.00 │31411 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│107500.00 │107500.0│0.00│1190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│39200.00 │38500.00│-550.00 │1310│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│261500.00 │261500.0│-4000.00│16521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25800.00 │25450.00│-450.00 │29878 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12650.00 │12550.00│-50.00 │10359 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│88000.00 │86300.00│-1900.00│5789│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│563000.00 │562000.0│2000.00 │1109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9500.00 │9530.00 │-40.00 │1029│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│23700.00 │23700.00│-50.00 │937 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│21550.00 │21900.00│450.00 │10841 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│19800.00 │20150.00│400.00 │180302 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│101000.00 │101000.0│0.00│124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│178500.00 │179500.0│1000.00 │2255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│62400.00 │62100.00│-400.00 │5502│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5760.00 │5970.00 │130.00 │31672 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31600.00 │31750.00│100.00 │84 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│69000.00 │70800.00│400.00 │33608 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│409500.00 │394000.0│-17000.0│4932│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31150.00 │31200.00│-250.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│61900.00 │60500.00│-1000.00│4642│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│56200.00 │56100.00│-100.00 │21389 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│43400.00 │46450.00│3550.00 │143301 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│70400.00 │70300.00│-500.00 │3483│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│73000.00 │71200.00│-1600.00│3910│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25500.00 │25450.00│-150.00 │2265│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6770.00 │6800.00 │-40.00 │1266│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7560.00 │7540.00 │-20.00 │83 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14750.00 │14750.00│-100.00 │2484│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│33200.00 │33600.00│500.00 │3524│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│340000.00 │333000.0│-9500.00│8075│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│10000.00 │9960.00 │-40.00 │2099│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│119000.00 │124500.0│6500.00 │29431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│221000.00 │224000.0│3000.00 │7291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4350.00 │4330.00 │-20.00 │1391│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│134000.00 │131000.0│-1500.00│2007│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6490.00 │6410.00 │-110.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│131500.00 │129000.0│-2500.00│2058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│124500.00 │124500.0│0.00│4328│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22450.00 │22050.00│-300.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│123000.00 │123000.0│1000.00 │5206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│30450.00 │31000.00│600.00 │4302│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2320.00 │2310.00 │-30.00 │1878│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│44200.00 │45100.00│800.00 │87321 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│178000.00 │179000.0│1000.00 │635 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│106000.00 │108000.0│1500.00 │6593│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│33550.00 │33750.00│-50.00 │3976│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│82300.00 │80500.00│-2700.00│43877 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14700.00 │14700.00│-50.00 │5109│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11000.00 │10850.00│-300.00 │710 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│20600.00 │20050.00│-300.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│40450.00 │38900.00│-2000.00│15147 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│6020.00 │6040.00 │-50.00 │1639│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│211500.00 │211500.0│0.00│17560 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│59500.00 │58200.00│-1300.00│4510│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│740000.00 │735000.0│-5000.00│871 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│35800.00 │35400.00│-400.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│204500.00 │203500.0│-1500.00│603 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│42500.00 │41300.00│-1200.00│868 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│64500.00 │64300.00│0.00│855 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│327000.00 │320500.0│-4500.00│113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│11200.00 │10850.00│-400.00 │5062│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4330.00 │4300.00 │-20.00 │296 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│64100.00 │63000.00│-300.00 │462 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│426500.00 │422000.0│-7000.00│937 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│55800.00 │53300.00│-2300.00│589 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│304500.00 │304000.0│2000.00 │108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│25300.00 │25650.00│50.00 │6272│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62000.00 │61800.00│-300.00 │90 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│59200.00 │58600.00│-300.00 │58 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│39900.00 │41550.00│1650.00 │5775│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│66400.00 │66400.00│200.00 │729 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│21100.00 │21100.00│-300.00 │2342│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│298500.00 │298000.0│-500.00 │39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│93400.00 │92400.00│-1000.00│2214│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│56100.00 │55200.00│-900.00 │2747│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│219500.00 │220000.0│0.00│2845│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│37350.00 │37300.00│-300.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│42250.00 │40700.00│-1700.00│788 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4870.00 │4810.00 │-120.00 │3126│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│125500.00 │126500.0│1000.00 │599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│66000.00 │66700.00│-700.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│44500.00 │45200.00│750.00 │451 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18900.00 │18900.00│0.00│111 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50900.00 │48700.00│-2200.00│706 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│110900.00 │107100.0│-3800.00│268 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│83500.00 │81200.00│-3200.00│489 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│99300.00 │99200.00│-100.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42050.00 │41500.00│-1150.00│107 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│32000.00 │32300.00│350.00 │1391│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│29800.00 │29650.00│100.00 │993 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│17700.00 │16950.00│-900.00 │1484│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│29150.00 │28550.00│-1050.00│3144│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23800.00 │23700.00│-450.00 │152 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│94600.00 │92000.00│-2000.00│3599│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8600.00 │8550.00 │-50.00 │310 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│75000.00 │73200.00│-2600.00│6615│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│73300.00 │70300.00│-3100.00│4259│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│78600.00 │77800.00│-800.00 │16819 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│152500.00 │153000.0│1500.00 │21276 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3600.00 │3570.00 │-50.00 │266 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│38500.00 │38100.00│-600.00 │147 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│12100.00 │12050.00│-200.00 │1791│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12850.00 │12950.00│300.00 │2669│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│74600.00 │74600.00│-400.00 │8875│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16750.00 │16750.00│0.00│1939│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│59100.00 │56800.00│-2400.00│12298 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6830.00 │6820.00 │-10.00 │2139│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5620.00 │5600.00 │-20.00 │7846│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│130000.00 │130500.0│-1000.00│3781│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│42300.00 │41850.00│-1250.00│9119│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│15500.00 │15650.00│50.00 │12127 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23200.00 │23200.00│-500.00 │1979│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│33500.00 │33450.00│-350.00 │2767│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20200.00 │19450.00│-300.00 │1065│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│28250.00 │28150.00│-450.00 │4512│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│42950.00 │43400.00│650.00 │2987│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│906000.00 │896000.0│-3000.00│406 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│20450.00 │21150.00│700.00 │6018│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│15450.00 │15350.00│50.00 │769 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11200.00 │11200.00│-150.00 │97 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│58000.00 │56700.00│-2000.00│4426│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│122100.00 │122300.0│-800.00 │3491│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│79200.00 │78300.00│-2000.00│27 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│249200.00 │253500.0│4000.00 │25 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26750.00 │27300.00│800.00 │1125│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5270.00 │5200.00 │-170.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│15000.00 │13550.00│-1700.00│1892│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│36900.00 │36350.00│-750.00 │57 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│455500.00 │457500.0│-500.00 │7730│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│33150.00 │31600.00│-1700.00│5151│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│73700.00 │70800.00│-3400.00│4278│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│264500.00 │253500.0│-9000.00│265 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│120500.00 │120500.0│-2500.00│1230│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25100.00 │24900.00│-350.00 │611 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│88600.00 │91000.00│2600.00 │1129│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│183000.00 │176500.0│-7000.00│151 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│135000.00 │140000.0│6000.00 │6073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42950.00 │42600.00│-50.00 │371 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│82000.00 │80500.00│-1100.00│54 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│156000.00 │151000.0│-4000.00│102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│57300.00 │58400.00│1400.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│106000.00 │106500.0│1500.00 │54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│29100.00 │28700.00│-750.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│60900.00 │60400.00│-600.00 │261 │
└─────────────┴─────┴────┴────┴────┘
※ 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)│59100.00 │59200.00│-800.00 │870053 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53200.00 │52400.00│-500.00 │4998│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│245500.00 │248500.0│3000.00 │12511 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│38300.00 │38450.00│200.00 │55282 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21900.00 │21700.00│-150.00 │21642 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│193500.00 │192000.0│-2000.00│28625 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│35250.00 │34950.00│-450.00 │838 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│36050.00 │35650.00│-500.00 │24633 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81200.00 │80700.00│-800.00 │14859 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│223500.00 │223500.0│500.00 │2375│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│619000.00 │610000.0│-6000.00│10095 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│134500.00 │132000.0│-4500.00│22635 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│93700.00 │92500.00│-2200.00│10994 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│37300.00 │38100.00│1100.00 │2666│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33600.00 │33950.00│350.00 │13315 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│81200.00 │80300.00│-400.00 │2024│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│41350.00 │41200.00│-100.00 │5018│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81100.00 │81200.00│0.00│1877│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│91500.00 │92600.00│1600.00 │6936│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│39550.00 │39350.00│-150.00 │27067 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│195000.00 │191500.0│-3500.00│6965│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│80500.00 │79400.00│-900.00 │468 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15800.00 │15800.00│-150.00 │38557 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│50900.00 │50700.00│-200.00 │24077 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│667000.00 │647000.0│-24000.0│10321 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6650.00 │6620.00 │10.00 │9242│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5890.00 │5730.00 │-80.00 │2640│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│92000.00 │91900.00│-3100.00│146532 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│31150.00 │31850.00│850.00 │31411 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│107500.00 │107500.0│0.00│1190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│39200.00 │38500.00│-550.00 │1310│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│261500.00 │261500.0│-4000.00│16521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25800.00 │25450.00│-450.00 │29878 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12650.00 │12550.00│-50.00 │10359 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│88000.00 │86300.00│-1900.00│5789│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│563000.00 │562000.0│2000.00 │1109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9500.00 │9530.00 │-40.00 │1029│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│23700.00 │23700.00│-50.00 │937 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│21550.00 │21900.00│450.00 │10841 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│19800.00 │20150.00│400.00 │180302 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│101000.00 │101000.0│0.00│124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│178500.00 │179500.0│1000.00 │2255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│62400.00 │62100.00│-400.00 │5502│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5760.00 │5970.00 │130.00 │31672 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31600.00 │31750.00│100.00 │84 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│69000.00 │70800.00│400.00 │33608 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│409500.00 │394000.0│-17000.0│4932│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31150.00 │31200.00│-250.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│61900.00 │60500.00│-1000.00│4642│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│56200.00 │56100.00│-100.00 │21389 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│43400.00 │46450.00│3550.00 │143301 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│70400.00 │70300.00│-500.00 │3483│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│73000.00 │71200.00│-1600.00│3910│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25500.00 │25450.00│-150.00 │2265│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6770.00 │6800.00 │-40.00 │1266│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7560.00 │7540.00 │-20.00 │83 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14750.00 │14750.00│-100.00 │2484│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│33200.00 │33600.00│500.00 │3524│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│340000.00 │333000.0│-9500.00│8075│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│10000.00 │9960.00 │-40.00 │2099│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│119000.00 │124500.0│6500.00 │29431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│221000.00 │224000.0│3000.00 │7291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4350.00 │4330.00 │-20.00 │1391│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│134000.00 │131000.0│-1500.00│2007│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6490.00 │6410.00 │-110.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│131500.00 │129000.0│-2500.00│2058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│124500.00 │124500.0│0.00│4328│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22450.00 │22050.00│-300.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│123000.00 │123000.0│1000.00 │5206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│30450.00 │31000.00│600.00 │4302│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2320.00 │2310.00 │-30.00 │1878│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│44200.00 │45100.00│800.00 │87321 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│178000.00 │179000.0│1000.00 │635 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│106000.00 │108000.0│1500.00 │6593│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│33550.00 │33750.00│-50.00 │3976│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│82300.00 │80500.00│-2700.00│43877 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14700.00 │14700.00│-50.00 │5109│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11000.00 │10850.00│-300.00 │710 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│20600.00 │20050.00│-300.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│40450.00 │38900.00│-2000.00│15147 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│6020.00 │6040.00 │-50.00 │1639│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│211500.00 │211500.0│0.00│17560 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│59500.00 │58200.00│-1300.00│4510│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│740000.00 │735000.0│-5000.00│871 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│35800.00 │35400.00│-400.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│204500.00 │203500.0│-1500.00│603 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│42500.00 │41300.00│-1200.00│868 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│64500.00 │64300.00│0.00│855 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│327000.00 │320500.0│-4500.00│113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│11200.00 │10850.00│-400.00 │5062│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4330.00 │4300.00 │-20.00 │296 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│64100.00 │63000.00│-300.00 │462 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│426500.00 │422000.0│-7000.00│937 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│55800.00 │53300.00│-2300.00│589 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│304500.00 │304000.0│2000.00 │108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│25300.00 │25650.00│50.00 │6272│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62000.00 │61800.00│-300.00 │90 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│59200.00 │58600.00│-300.00 │58 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│39900.00 │41550.00│1650.00 │5775│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│66400.00 │66400.00│200.00 │729 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│21100.00 │21100.00│-300.00 │2342│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│298500.00 │298000.0│-500.00 │39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│93400.00 │92400.00│-1000.00│2214│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│56100.00 │55200.00│-900.00 │2747│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│219500.00 │220000.0│0.00│2845│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│37350.00 │37300.00│-300.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│42250.00 │40700.00│-1700.00│788 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4870.00 │4810.00 │-120.00 │3126│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│125500.00 │126500.0│1000.00 │599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│66000.00 │66700.00│-700.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│44500.00 │45200.00│750.00 │451 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18900.00 │18900.00│0.00│111 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50900.00 │48700.00│-2200.00│706 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│110900.00 │107100.0│-3800.00│268 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│83500.00 │81200.00│-3200.00│489 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│99300.00 │99200.00│-100.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42050.00 │41500.00│-1150.00│107 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│32000.00 │32300.00│350.00 │1391│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│29800.00 │29650.00│100.00 │993 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│17700.00 │16950.00│-900.00 │1484│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│29150.00 │28550.00│-1050.00│3144│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23800.00 │23700.00│-450.00 │152 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│94600.00 │92000.00│-2000.00│3599│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8600.00 │8550.00 │-50.00 │310 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│75000.00 │73200.00│-2600.00│6615│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│73300.00 │70300.00│-3100.00│4259│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│78600.00 │77800.00│-800.00 │16819 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│152500.00 │153000.0│1500.00 │21276 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3600.00 │3570.00 │-50.00 │266 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│38500.00 │38100.00│-600.00 │147 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│12100.00 │12050.00│-200.00 │1791│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12850.00 │12950.00│300.00 │2669│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│74600.00 │74600.00│-400.00 │8875│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16750.00 │16750.00│0.00│1939│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│59100.00 │56800.00│-2400.00│12298 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6830.00 │6820.00 │-10.00 │2139│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5620.00 │5600.00 │-20.00 │7846│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│130000.00 │130500.0│-1000.00│3781│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│42300.00 │41850.00│-1250.00│9119│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│15500.00 │15650.00│50.00 │12127 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23200.00 │23200.00│-500.00 │1979│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│33500.00 │33450.00│-350.00 │2767│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20200.00 │19450.00│-300.00 │1065│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│28250.00 │28150.00│-450.00 │4512│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│42950.00 │43400.00│650.00 │2987│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│906000.00 │896000.0│-3000.00│406 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│20450.00 │21150.00│700.00 │6018│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│15450.00 │15350.00│50.00 │769 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11200.00 │11200.00│-150.00 │97 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│58000.00 │56700.00│-2000.00│4426│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│122100.00 │122300.0│-800.00 │3491│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│79200.00 │78300.00│-2000.00│27 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│249200.00 │253500.0│4000.00 │25 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26750.00 │27300.00│800.00 │1125│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5270.00 │5200.00 │-170.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│15000.00 │13550.00│-1700.00│1892│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│36900.00 │36350.00│-750.00 │57 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│455500.00 │457500.0│-500.00 │7730│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│33150.00 │31600.00│-1700.00│5151│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│73700.00 │70800.00│-3400.00│4278│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│264500.00 │253500.0│-9000.00│265 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│120500.00 │120500.0│-2500.00│1230│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25100.00 │24900.00│-350.00 │611 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│88600.00 │91000.00│2600.00 │1129│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│183000.00 │176500.0│-7000.00│151 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│135000.00 │140000.0│6000.00 │6073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42950.00 │42600.00│-50.00 │371 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│82000.00 │80500.00│-1100.00│54 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│156000.00 │151000.0│-4000.00│102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│57300.00 │58400.00│1400.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│106000.00 │106500.0│1500.00 │54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│29100.00 │28700.00│-750.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│60900.00 │60400.00│-600.00 │261 │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
