[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│60500.00 │60900.00│800.00 │1106815 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52200.00 │52000.00│-200.00 │3835│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│262500.00 │258500.0│-1500.00│10869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37800.00 │37750.00│0.00│14840 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│22200.00 │21700.00│-400.00 │23985 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│198500.00 │198000.0│1000.00 │30189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│36000.00 │35450.00│-400.00 │1022│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36200.00 │35750.00│-450.00 │38919 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│82500.00 │81900.00│-500.00 │32760 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│225500.00 │218500.0│-8000.00│17587 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│631000.00 │631000.0│8000.00 │5426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│138500.00 │138000.0│500.00 │17947 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│101500.00 │102500.0│500.00 │42998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│40750.00 │39800.00│-1050.00│9070│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│35400.00 │34000.00│-1100.00│20149 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│84400.00 │84100.00│-100.00 │1783│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│43050.00 │43700.00│350.00 │1957│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81700.00 │81600.00│0.00│888 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│94200.00 │92900.00│-700.00 │8260│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39850.00 │39300.00│-350.00 │28856 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│201000.00 │204000.0│4000.00 │28240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│81200.00 │80700.00│-200.00 │152 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16600.00 │16600.00│100.00 │23798 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│52200.00 │51600.00│-300.00 │20553 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│676000.00 │662000.0│-4000.00│9355│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6820.00 │6720.00 │-60.00 │13017 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5950.00 │5870.00 │-30.00 │4390│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│94500.00 │96700.00│3200.00 │295839 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│33250.00 │32150.00│-1050.00│30178 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│106000.00 │105000.0│-500.00 │392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39200.00 │39100.00│400.00 │2849│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│267500.00 │260500.0│-5000.00│19356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26350.00 │26750.00│550.00 │43017 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12550.00 │12500.00│0.00│6620│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│88400.00 │89500.00│-500.00 │6560│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│589000.00 │595000.0│7000.00 │1290│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9790.00 │9770.00 │10.00 │1009│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23200.00 │23550.00│50.00 │2018│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│23850.00 │24300.00│150.00 │104564 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21200.00 │21350.00│150.00 │199383 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│102000.00 │100000.0│-2000.00│552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│188500.00 │186500.0│-1500.00│1548│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62100.00 │62000.00│-500.00 │1788│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6020.00 │6010.00 │-10.00 │9935│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│32100.00 │32000.00│-200.00 │49 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│71300.00 │70800.00│500.00 │38743 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│379500.00 │378500.0│-7000.00│7821│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│32450.00 │31200.00│-1300.00│2186│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│63500.00 │62200.00│-800.00 │4758│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│56000.00 │55900.00│200.00 │37924 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│48500.00 │47000.00│-1150.00│38366 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│71900.00 │71000.00│-400.00 │8672│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72300.00 │72900.00│600.00 │6052│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26100.00 │26000.00│0.00│3517│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6940.00 │6900.00 │-10.00 │1583│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7730.00 │7690.00 │-20.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15400.00 │15350.00│-50.00 │1464│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│35300.00 │35300.00│-100.00 │2428│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│354000.00 │351000.0│500.00 │5853│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10200.00 │10050.00│-200.00 │945 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│127000.00 │126000.0│500.00 │28256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│233000.00 │230000.0│0.00│1739│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4410.00 │4370.00 │-50.00 │11364 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│135500.00 │134500.0│-500.00 │399 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6720.00 │6700.00 │30.00 │13677 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│135000.00 │134000.0│-500.00 │699 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│127000.00 │127500.0│1000.00 │2389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22750.00 │22750.00│0.00│301 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│125000.00 │123000.0│-1000.00│3043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31100.00 │30800.00│-200.00 │4312│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2370.00 │2340.00 │-40.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│47050.00 │47950.00│1700.00 │179479 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│192500.00 │189000.0│-1000.00│2572│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│108000.00 │108500.0│500.00 │3595│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│34300.00 │33700.00│-450.00 │3746│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│83000.00 │80800.00│-1800.00│51418 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15250.00 │15150.00│0.00│1956│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11450.00 │11400.00│0.00│580 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20450.00 │20400.00│50.00 │923 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│36150.00 │36600.00│150.00 │16477 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6220.00 │6160.00 │-50.00 │1790│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│209000.00 │211000.0│2500.00 │5903│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│62500.00 │62400.00│500.00 │4767│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│729000.00 │734000.0│4000.00 │720 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│36000.00 │35800.00│-200.00 │715 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│199500.00 │197000.0│-3000.00│515 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│42050.00 │41100.00│-600.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│65000.00 │65500.00│500.00 │637 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│316000.00 │315500.0│-2500.00│109 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10850.00 │10750.00│-50.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4270.00 │4270.00 │20.00 │1718│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│63500.00 │63600.00│200.00 │677 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│418000.00 │419500.0│1500.00 │397 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│56100.00 │56700.00│1000.00 │533 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│317000.00 │317000.0│9000.00 │343 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│26050.00 │25650.00│-300.00 │1237│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│64100.00 │63300.00│-300.00 │222 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│58900.00 │57800.00│-1100.00│167 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│42100.00 │42050.00│200.00 │5267│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│65200.00 │65600.00│400.00 │783 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21750.00 │21500.00│-50.00 │1312│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│297000.00 │298500.0│4000.00 │466 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│88900.00 │88300.00│-200.00 │1822│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│56300.00 │55900.00│-500.00 │4943│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│224000.00 │223500.0│-500.00 │431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│39000.00 │38550.00│-50.00 │1285│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│42050.00 │43900.00│2300.00 │3252│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4970.00 │4910.00 │-10.00 │8614│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│131000.00 │132000.0│1000.00 │242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│69000.00 │69900.00│2200.00 │1696│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│49000.00 │47000.00│-1500.00│487 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19200.00 │19200.00│150.00 │96 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│51400.00 │51100.00│-300.00 │321 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│125600.00 │120300.0│5900.00 │637 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│84000.00 │89600.00│6300.00 │16648 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│102000.00 │102400.0│-600.00 │253 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│43000.00 │42550.00│-350.00 │692 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33300.00 │32750.00│-200.00 │1963│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│30150.00 │30100.00│50.00 │255 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17700.00 │17450.00│-250.00 │8312│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│29600.00 │29500.00│200.00 │2192│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22950.00 │23000.00│50.00 │533 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│91500.00 │92700.00│1900.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8830.00 │8810.00 │-40.00 │1483│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│75000.00 │76000.00│1000.00 │4090│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│69300.00 │68500.00│-200.00 │4745│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│78000.00 │78400.00│1000.00 │10588 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│161000.00 │162000.0│2000.00 │13106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3610.00 │3590.00 │-30.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│38350.00 │39450.00│1250.00 │1714│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12400.00 │12350.00│-50.00 │13926 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│13300.00 │13100.00│-100.00 │394 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│78000.00 │77800.00│500.00 │16230 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16900.00 │16850.00│-100.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59500.00 │61500.00│2300.00 │10998 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│7020.00 │7060.00 │10.00 │272 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5830.00 │5640.00 │-150.00 │25948 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│140000.00 │137500.0│-500.00 │1433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45300.00 │45900.00│950.00 │25869 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16350.00 │16350.00│0.00│19228 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23550.00 │23400.00│-200.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│34500.00 │35100.00│900.00 │9118│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20600.00 │21800.00│1300.00 │2303│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28200.00 │28450.00│550.00 │3142│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│45750.00 │44400.00│-1150.00│3453│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│911000.00 │904000.0│-4000.00│235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22100.00 │22250.00│-100.00 │5931│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15450.00 │15350.00│150.00 │14324 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│11250.00 │11200.00│-50.00 │234 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│58900.00 │59300.00│800.00 │3434│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│119600.00 │117900.0│-600.00 │4221│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│80300.00 │80200.00│-300.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│257700.00 │258100.0│500.00 │58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│27200.00 │27100.00│-50.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5480.00 │5440.00 │-10.00 │3324│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│13350.00 │13350.00│0.00│895 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│38750.00 │38050.00│-900.00 │368 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│464500.00 │461000.0│-500.00 │4880│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│33150.00 │32400.00│-500.00 │4968│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│72300.00 │73000.00│700.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│269500.00 │267500.0│-500.00 │431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│131000.00 │127000.0│-2500.00│3086│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│24350.00 │23650.00│-700.00 │4579│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│95000.00 │92500.00│-600.00 │469 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│183500.00 │188500.0│6000.00 │1352│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│137500.00 │137000.0│-1500.00│415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│43400.00 │43600.00│350.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│78800.00 │78700.00│-400.00 │76 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│149000.00 │146500.0│-2500.00│217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59800.00 │59000.00│-900.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│105000.00 │106000.0│1500.00 │81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│28750.00 │28400.00│-550.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│57100.00 │58100.00│1300.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│238900.00 │244400.0│7600.00 │2881│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│69600.00 │69900.00│700.00 │983 │
└─────────────┴─────┴────┴────┴────┘
※ 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 202209 ( 10)│60500.00 │60900.00│800.00 │1106815 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52200.00 │52000.00│-200.00 │3835│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│262500.00 │258500.0│-1500.00│10869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37800.00 │37750.00│0.00│14840 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│22200.00 │21700.00│-400.00 │23985 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│198500.00 │198000.0│1000.00 │30189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│36000.00 │35450.00│-400.00 │1022│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36200.00 │35750.00│-450.00 │38919 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│82500.00 │81900.00│-500.00 │32760 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│225500.00 │218500.0│-8000.00│17587 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│631000.00 │631000.0│8000.00 │5426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│138500.00 │138000.0│500.00 │17947 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│101500.00 │102500.0│500.00 │42998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│40750.00 │39800.00│-1050.00│9070│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│35400.00 │34000.00│-1100.00│20149 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│84400.00 │84100.00│-100.00 │1783│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│43050.00 │43700.00│350.00 │1957│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81700.00 │81600.00│0.00│888 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│94200.00 │92900.00│-700.00 │8260│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39850.00 │39300.00│-350.00 │28856 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│201000.00 │204000.0│4000.00 │28240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│81200.00 │80700.00│-200.00 │152 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16600.00 │16600.00│100.00 │23798 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│52200.00 │51600.00│-300.00 │20553 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│676000.00 │662000.0│-4000.00│9355│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6820.00 │6720.00 │-60.00 │13017 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5950.00 │5870.00 │-30.00 │4390│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│94500.00 │96700.00│3200.00 │295839 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│33250.00 │32150.00│-1050.00│30178 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│106000.00 │105000.0│-500.00 │392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39200.00 │39100.00│400.00 │2849│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│267500.00 │260500.0│-5000.00│19356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26350.00 │26750.00│550.00 │43017 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12550.00 │12500.00│0.00│6620│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│88400.00 │89500.00│-500.00 │6560│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│589000.00 │595000.0│7000.00 │1290│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9790.00 │9770.00 │10.00 │1009│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23200.00 │23550.00│50.00 │2018│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│23850.00 │24300.00│150.00 │104564 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21200.00 │21350.00│150.00 │199383 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│102000.00 │100000.0│-2000.00│552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│188500.00 │186500.0│-1500.00│1548│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62100.00 │62000.00│-500.00 │1788│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6020.00 │6010.00 │-10.00 │9935│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│32100.00 │32000.00│-200.00 │49 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│71300.00 │70800.00│500.00 │38743 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│379500.00 │378500.0│-7000.00│7821│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│32450.00 │31200.00│-1300.00│2186│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│63500.00 │62200.00│-800.00 │4758│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│56000.00 │55900.00│200.00 │37924 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│48500.00 │47000.00│-1150.00│38366 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│71900.00 │71000.00│-400.00 │8672│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72300.00 │72900.00│600.00 │6052│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26100.00 │26000.00│0.00│3517│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6940.00 │6900.00 │-10.00 │1583│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7730.00 │7690.00 │-20.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15400.00 │15350.00│-50.00 │1464│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│35300.00 │35300.00│-100.00 │2428│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│354000.00 │351000.0│500.00 │5853│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10200.00 │10050.00│-200.00 │945 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│127000.00 │126000.0│500.00 │28256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│233000.00 │230000.0│0.00│1739│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4410.00 │4370.00 │-50.00 │11364 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│135500.00 │134500.0│-500.00 │399 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6720.00 │6700.00 │30.00 │13677 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│135000.00 │134000.0│-500.00 │699 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│127000.00 │127500.0│1000.00 │2389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22750.00 │22750.00│0.00│301 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│125000.00 │123000.0│-1000.00│3043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31100.00 │30800.00│-200.00 │4312│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2370.00 │2340.00 │-40.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│47050.00 │47950.00│1700.00 │179479 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│192500.00 │189000.0│-1000.00│2572│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│108000.00 │108500.0│500.00 │3595│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│34300.00 │33700.00│-450.00 │3746│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│83000.00 │80800.00│-1800.00│51418 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15250.00 │15150.00│0.00│1956│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11450.00 │11400.00│0.00│580 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20450.00 │20400.00│50.00 │923 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│36150.00 │36600.00│150.00 │16477 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6220.00 │6160.00 │-50.00 │1790│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│209000.00 │211000.0│2500.00 │5903│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│62500.00 │62400.00│500.00 │4767│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│729000.00 │734000.0│4000.00 │720 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│36000.00 │35800.00│-200.00 │715 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│199500.00 │197000.0│-3000.00│515 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│42050.00 │41100.00│-600.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│65000.00 │65500.00│500.00 │637 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│316000.00 │315500.0│-2500.00│109 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10850.00 │10750.00│-50.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4270.00 │4270.00 │20.00 │1718│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│63500.00 │63600.00│200.00 │677 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│418000.00 │419500.0│1500.00 │397 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│56100.00 │56700.00│1000.00 │533 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│317000.00 │317000.0│9000.00 │343 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│26050.00 │25650.00│-300.00 │1237│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│64100.00 │63300.00│-300.00 │222 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│58900.00 │57800.00│-1100.00│167 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│42100.00 │42050.00│200.00 │5267│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│65200.00 │65600.00│400.00 │783 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21750.00 │21500.00│-50.00 │1312│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│297000.00 │298500.0│4000.00 │466 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│88900.00 │88300.00│-200.00 │1822│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│56300.00 │55900.00│-500.00 │4943│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│224000.00 │223500.0│-500.00 │431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│39000.00 │38550.00│-50.00 │1285│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│42050.00 │43900.00│2300.00 │3252│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4970.00 │4910.00 │-10.00 │8614│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│131000.00 │132000.0│1000.00 │242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│69000.00 │69900.00│2200.00 │1696│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│49000.00 │47000.00│-1500.00│487 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19200.00 │19200.00│150.00 │96 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│51400.00 │51100.00│-300.00 │321 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│125600.00 │120300.0│5900.00 │637 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│84000.00 │89600.00│6300.00 │16648 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│102000.00 │102400.0│-600.00 │253 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│43000.00 │42550.00│-350.00 │692 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33300.00 │32750.00│-200.00 │1963│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│30150.00 │30100.00│50.00 │255 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17700.00 │17450.00│-250.00 │8312│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│29600.00 │29500.00│200.00 │2192│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22950.00 │23000.00│50.00 │533 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│91500.00 │92700.00│1900.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8830.00 │8810.00 │-40.00 │1483│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│75000.00 │76000.00│1000.00 │4090│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│69300.00 │68500.00│-200.00 │4745│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│78000.00 │78400.00│1000.00 │10588 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│161000.00 │162000.0│2000.00 │13106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3610.00 │3590.00 │-30.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│38350.00 │39450.00│1250.00 │1714│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12400.00 │12350.00│-50.00 │13926 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│13300.00 │13100.00│-100.00 │394 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│78000.00 │77800.00│500.00 │16230 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16900.00 │16850.00│-100.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59500.00 │61500.00│2300.00 │10998 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│7020.00 │7060.00 │10.00 │272 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5830.00 │5640.00 │-150.00 │25948 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│140000.00 │137500.0│-500.00 │1433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45300.00 │45900.00│950.00 │25869 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16350.00 │16350.00│0.00│19228 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23550.00 │23400.00│-200.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│34500.00 │35100.00│900.00 │9118│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20600.00 │21800.00│1300.00 │2303│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│28200.00 │28450.00│550.00 │3142│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│45750.00 │44400.00│-1150.00│3453│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│911000.00 │904000.0│-4000.00│235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22100.00 │22250.00│-100.00 │5931│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15450.00 │15350.00│150.00 │14324 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│11250.00 │11200.00│-50.00 │234 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│58900.00 │59300.00│800.00 │3434│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│119600.00 │117900.0│-600.00 │4221│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│80300.00 │80200.00│-300.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│257700.00 │258100.0│500.00 │58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│27200.00 │27100.00│-50.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5480.00 │5440.00 │-10.00 │3324│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│13350.00 │13350.00│0.00│895 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│38750.00 │38050.00│-900.00 │368 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│464500.00 │461000.0│-500.00 │4880│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│33150.00 │32400.00│-500.00 │4968│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│72300.00 │73000.00│700.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│269500.00 │267500.0│-500.00 │431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│131000.00 │127000.0│-2500.00│3086│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│24350.00 │23650.00│-700.00 │4579│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│95000.00 │92500.00│-600.00 │469 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│183500.00 │188500.0│6000.00 │1352│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│137500.00 │137000.0│-1500.00│415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│43400.00 │43600.00│350.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│78800.00 │78700.00│-400.00 │76 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│149000.00 │146500.0│-2500.00│217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59800.00 │59000.00│-900.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│105000.00 │106000.0│1500.00 │81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│28750.00 │28400.00│-550.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│57100.00 │58100.00│1300.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│238900.00 │244400.0│7600.00 │2881│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│69600.00 │69900.00│700.00 │983 │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
