[표] 코스피 지수선물·옵션 시세표(19일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│61400.00 │60900.00│-300.00 │600494 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51100.00 │51000.00│-300.00 │3739│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│257500.00 │255500.0│-2000.00│7785│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37900.00 │38700.00│600.00 │28047 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21600.00 │21500.00│-100.00 │26337 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│188000.00 │189500.0│2000.00 │56876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│35250.00 │35000.00│-50.00 │2470│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35550.00 │35750.00│150.00 │23519 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77200.00 │77100.00│200.00 │45047 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│213000.00 │214500.0│3000.00 │6929│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│624000.00 │618000.0│-5000.00│5454│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│139500.00 │137000.0│-1500.00│15402 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│101500.00 │100500.0│-2000.00│42754 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│41500.00 │41050.00│-450.00 │6115│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│33250.00 │32950.00│-350.00 │10799 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│85000.00 │83700.00│-900.00 │1543│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│44450.00 │44450.00│350.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81400.00 │81800.00│500.00 │1683│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│92100.00 │91700.00│-400.00 │7085│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38500.00 │38700.00│0.00│38054 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│210500.00 │205000.0│-6000.00│16607 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│80400.00 │81200.00│1000.00 │424 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16400.00 │16800.00│550.00 │84868 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│50600.00 │50800.00│-100.00 │29969 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│656000.00 │640000.0│-14000.0│7755│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6730.00 │6650.00 │-90.00 │18957 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5750.00 │5700.00 │-80.00 │4809│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│96900.00 │96200.00│300.00 │134228 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│31550.00 │30950.00│-550.00 │18085 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│104000.00 │104000.0│-1000.00│352 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39000.00 │39050.00│200.00 │2137│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│251500.00 │248500.0│-3500.00│14032 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26600.00 │26250.00│-400.00 │26869 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12350.00 │12350.00│-100.00 │5342│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│94000.00 │94400.00│1900.00 │8843│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│590000.00 │586000.0│-4000.00│1577│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9650.00 │9800.00 │70.00 │3416│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│24000.00 │24100.00│300.00 │2298│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│24950.00 │26700.00│1950.00 │81436 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21650.00 │21150.00│-450.00 │82595 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│100500.00 │100000.0│-1000.00│119 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│182000.00 │183500.0│1000.00 │1389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61800.00 │62000.00│-200.00 │2612│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6010.00 │6040.00 │40.00 │22946 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31500.00 │31600.00│100.00 │86 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│71700.00 │70800.00│-800.00 │18007 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│384500.00 │377000.0│-6000.00│2895│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30600.00 │30550.00│-100.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│61400.00 │60500.00│-1000.00│5724│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│56600.00 │56400.00│-100.00 │28972 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│46700.00 │46050.00│-500.00 │19381 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│68800.00 │68500.00│-300.00 │5088│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72200.00 │71700.00│-600.00 │5157│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26350.00 │26500.00│100.00 │4853│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6810.00 │6840.00 │10.00 │6643│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7570.00 │7620.00 │0.00│624 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15300.00 │15350.00│100.00 │2382│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│35650.00 │37050.00│1450.00 │9413│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│348500.00 │338000.0│-9000.00│8335│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10000.00 │10000.00│-50.00 │12472 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│124500.00 │122000.0│-2000.00│14504 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│235000.00 │231500.0│-4500.00│2260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4270.00 │4270.00 │10.00 │4585│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│130500.00 │130500.0│-2000.00│309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6690.00 │6640.00 │0.00│3160│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│133000.00 │134000.0│500.00 │852 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│127000.00 │127000.0│-1000.00│2627│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22300.00 │22450.00│100.00 │443 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│120000.00 │120500.0│-500.00 │5969│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31000.00 │31050.00│-150.00 │3468│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2330.00 │2370.00 │0.00│4406│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│47100.00 │46600.00│0.00│114244 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│179500.00 │178000.0│-1000.00│1676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│108500.00 │109000.0│500.00 │5994│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│34150.00 │34350.00│350.00 │4570│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│78600.00 │76900.00│-2400.00│48393 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15200.00 │15200.00│-100.00 │1083│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11500.00 │11600.00│150.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20400.00 │20050.00│-300.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│34300.00 │33150.00│-1500.00│27537 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6010.00 │5950.00 │-70.00 │3005│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│202000.00 │202000.0│-1000.00│8061│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│61700.00 │58300.00│-3000.00│24925 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│722000.00 │716000.0│-12000.0│534 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│35500.00 │35600.00│-50.00 │1087│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│197500.00 │200500.0│2000.00 │743 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41600.00 │41600.00│50.00 │604 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│64700.00 │65500.00│800.00 │2017│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│311500.00 │310500.0│-1500.00│214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10450.00 │10450.00│-150.00 │12217 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4290.00 │4260.00 │-20.00 │1713│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61900.00 │63800.00│1100.00 │1257│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│418000.00 │416500.0│-4500.00│593 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│54900.00 │55000.00│200.00 │1793│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│303500.00 │300500.0│-6500.00│332 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25300.00 │25550.00│-150.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│60400.00 │60000.00│-400.00 │222 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56800.00 │56700.00│-100.00 │329 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│42700.00 │41800.00│-200.00 │4756│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│65600.00 │65100.00│-1000.00│283 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21450.00 │21050.00│-350.00 │1007│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│296000.00 │298000.0│4500.00 │174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│90800.00 │91000.00│200.00 │2398│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│55100.00 │54500.00│300.00 │7571│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│222500.00 │222000.0│-500.00 │362 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│39850.00 │39800.00│-200.00 │695 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│47300.00 │46950.00│-400.00 │4184│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4880.00 │4890.00 │-40.00 │19639 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│127000.00 │127500.0│1000.00 │144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│65600.00 │64800.00│-1100.00│1322│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│46300.00 │46500.00│-250.00 │346 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19200.00 │19150.00│50.00 │839 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│50400.00 │49900.00│-100.00 │563 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123900.00 │124200.0│500.00 │317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80900.00 │81300.00│500.00 │4486│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│99700.00 │99100.00│-1800.00│155 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│42150.00 │41300.00│-850.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33050.00 │33450.00│0.00│2511│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│29100.00 │28650.00│-450.00 │1668│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17750.00 │16900.00│-1000.00│12053 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│29250.00 │28850.00│-600.00 │510 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22650.00 │22650.00│50.00 │753 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│91000.00 │90100.00│-1700.00│210 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8840.00 │8760.00 │-50.00 │204 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│70400.00 │68700.00│-1600.00│10774 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│66900.00 │66900.00│-200.00 │4598│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│75500.00 │74600.00│-900.00 │12740 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│159000.00 │157500.0│-3000.00│25413 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3530.00 │3510.00 │-30.00 │252 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│37600.00 │37550.00│-50.00 │418 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12150.00 │12400.00│150.00 │9650│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12900.00 │12550.00│-250.00 │1117│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│72800.00 │74300.00│1600.00 │33135 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16550.00 │16200.00│-100.00 │4639│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│61000.00 │60100.00│-800.00 │9678│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6990.00 │6980.00 │-50.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5480.00 │5490.00 │-50.00 │16282 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│133500.00 │128000.0│-4500.00│2438│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45900.00 │45300.00│-300.00 │15103 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16050.00 │15950.00│-200.00 │14113 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23100.00 │23300.00│100.00 │577 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│36100.00 │35400.00│-450.00 │12943 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│22000.00 │21200.00│-1000.00│855 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│29100.00 │28900.00│-300.00 │1972│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│43150.00 │42600.00│-850.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│877000.00 │869000.0│-7000.00│232 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22500.00 │22400.00│0.00│4846│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15300.00 │15100.00│-150.00 │3491│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10750.00 │10850.00│-50.00 │583 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│56900.00 │55200.00│-1800.00│5393│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│118700.00 │114300.0│-3300.00│10157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│77000.00 │77000.00│0.00│42 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│254500.00 │242500.0│-12200.0│717 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│26200.00 │25750.00│-750.00 │1313│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5480.00 │5300.00 │-170.00 │2385│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12900.00 │12750.00│-300.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│36750.00 │36500.00│-50.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│452500.00 │446000.0│-5000.00│5152│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│29600.00 │28800.00│-2550.00│54509 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│68900.00 │68300.00│400.00 │9896│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│260500.00 │254500.0│-2500.00│1052│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│119000.00 │114000.0│-6000.00│8928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│23300.00 │23050.00│-550.00 │1129│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│94000.00 │89800.00│-5000.00│732 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│190500.00 │186500.0│-2000.00│1544│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│135000.00 │138000.0│5000.00 │3594│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│43150.00 │42950.00│-750.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│77800.00 │76600.00│-1500.00│460 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│148500.00 │151000.0│1000.00 │216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59500.00 │59400.00│-100.00 │434 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│109500.00 │110500.0│1500.00 │474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29700.00 │31300.00│1400.00 │1683│
└─────────────┴─────┴────┴────┴────┘
※ 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)│61400.00 │60900.00│-300.00 │600494 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51100.00 │51000.00│-300.00 │3739│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│257500.00 │255500.0│-2000.00│7785│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37900.00 │38700.00│600.00 │28047 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21600.00 │21500.00│-100.00 │26337 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│188000.00 │189500.0│2000.00 │56876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│35250.00 │35000.00│-50.00 │2470│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35550.00 │35750.00│150.00 │23519 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77200.00 │77100.00│200.00 │45047 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│213000.00 │214500.0│3000.00 │6929│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│624000.00 │618000.0│-5000.00│5454│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│139500.00 │137000.0│-1500.00│15402 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│101500.00 │100500.0│-2000.00│42754 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│41500.00 │41050.00│-450.00 │6115│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│33250.00 │32950.00│-350.00 │10799 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│85000.00 │83700.00│-900.00 │1543│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│44450.00 │44450.00│350.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81400.00 │81800.00│500.00 │1683│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│92100.00 │91700.00│-400.00 │7085│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38500.00 │38700.00│0.00│38054 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│210500.00 │205000.0│-6000.00│16607 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│80400.00 │81200.00│1000.00 │424 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16400.00 │16800.00│550.00 │84868 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│50600.00 │50800.00│-100.00 │29969 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│656000.00 │640000.0│-14000.0│7755│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6730.00 │6650.00 │-90.00 │18957 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5750.00 │5700.00 │-80.00 │4809│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│96900.00 │96200.00│300.00 │134228 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│31550.00 │30950.00│-550.00 │18085 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│104000.00 │104000.0│-1000.00│352 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39000.00 │39050.00│200.00 │2137│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│251500.00 │248500.0│-3500.00│14032 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26600.00 │26250.00│-400.00 │26869 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12350.00 │12350.00│-100.00 │5342│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│94000.00 │94400.00│1900.00 │8843│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│590000.00 │586000.0│-4000.00│1577│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9650.00 │9800.00 │70.00 │3416│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│24000.00 │24100.00│300.00 │2298│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│24950.00 │26700.00│1950.00 │81436 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21650.00 │21150.00│-450.00 │82595 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│100500.00 │100000.0│-1000.00│119 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│182000.00 │183500.0│1000.00 │1389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61800.00 │62000.00│-200.00 │2612│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6010.00 │6040.00 │40.00 │22946 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31500.00 │31600.00│100.00 │86 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│71700.00 │70800.00│-800.00 │18007 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│384500.00 │377000.0│-6000.00│2895│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30600.00 │30550.00│-100.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│61400.00 │60500.00│-1000.00│5724│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│56600.00 │56400.00│-100.00 │28972 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│46700.00 │46050.00│-500.00 │19381 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│68800.00 │68500.00│-300.00 │5088│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72200.00 │71700.00│-600.00 │5157│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26350.00 │26500.00│100.00 │4853│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6810.00 │6840.00 │10.00 │6643│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7570.00 │7620.00 │0.00│624 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15300.00 │15350.00│100.00 │2382│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│35650.00 │37050.00│1450.00 │9413│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│348500.00 │338000.0│-9000.00│8335│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│10000.00 │10000.00│-50.00 │12472 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│124500.00 │122000.0│-2000.00│14504 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│235000.00 │231500.0│-4500.00│2260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4270.00 │4270.00 │10.00 │4585│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│130500.00 │130500.0│-2000.00│309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6690.00 │6640.00 │0.00│3160│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│133000.00 │134000.0│500.00 │852 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│127000.00 │127000.0│-1000.00│2627│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22300.00 │22450.00│100.00 │443 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│120000.00 │120500.0│-500.00 │5969│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31000.00 │31050.00│-150.00 │3468│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2330.00 │2370.00 │0.00│4406│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│47100.00 │46600.00│0.00│114244 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│179500.00 │178000.0│-1000.00│1676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│108500.00 │109000.0│500.00 │5994│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│34150.00 │34350.00│350.00 │4570│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│78600.00 │76900.00│-2400.00│48393 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15200.00 │15200.00│-100.00 │1083│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11500.00 │11600.00│150.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│20400.00 │20050.00│-300.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│34300.00 │33150.00│-1500.00│27537 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6010.00 │5950.00 │-70.00 │3005│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│202000.00 │202000.0│-1000.00│8061│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│61700.00 │58300.00│-3000.00│24925 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│722000.00 │716000.0│-12000.0│534 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│35500.00 │35600.00│-50.00 │1087│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│197500.00 │200500.0│2000.00 │743 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│41600.00 │41600.00│50.00 │604 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│64700.00 │65500.00│800.00 │2017│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│311500.00 │310500.0│-1500.00│214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10450.00 │10450.00│-150.00 │12217 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4290.00 │4260.00 │-20.00 │1713│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61900.00 │63800.00│1100.00 │1257│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│418000.00 │416500.0│-4500.00│593 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│54900.00 │55000.00│200.00 │1793│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│303500.00 │300500.0│-6500.00│332 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25300.00 │25550.00│-150.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│60400.00 │60000.00│-400.00 │222 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56800.00 │56700.00│-100.00 │329 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│42700.00 │41800.00│-200.00 │4756│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│65600.00 │65100.00│-1000.00│283 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│21450.00 │21050.00│-350.00 │1007│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│296000.00 │298000.0│4500.00 │174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│90800.00 │91000.00│200.00 │2398│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│55100.00 │54500.00│300.00 │7571│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│222500.00 │222000.0│-500.00 │362 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│39850.00 │39800.00│-200.00 │695 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│47300.00 │46950.00│-400.00 │4184│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4880.00 │4890.00 │-40.00 │19639 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│127000.00 │127500.0│1000.00 │144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│65600.00 │64800.00│-1100.00│1322│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│46300.00 │46500.00│-250.00 │346 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│19200.00 │19150.00│50.00 │839 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│50400.00 │49900.00│-100.00 │563 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123900.00 │124200.0│500.00 │317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80900.00 │81300.00│500.00 │4486│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│99700.00 │99100.00│-1800.00│155 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│42150.00 │41300.00│-850.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33050.00 │33450.00│0.00│2511│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│29100.00 │28650.00│-450.00 │1668│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│17750.00 │16900.00│-1000.00│12053 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│29250.00 │28850.00│-600.00 │510 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22650.00 │22650.00│50.00 │753 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│91000.00 │90100.00│-1700.00│210 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8840.00 │8760.00 │-50.00 │204 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│70400.00 │68700.00│-1600.00│10774 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│66900.00 │66900.00│-200.00 │4598│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│75500.00 │74600.00│-900.00 │12740 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│159000.00 │157500.0│-3000.00│25413 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3530.00 │3510.00 │-30.00 │252 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│37600.00 │37550.00│-50.00 │418 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12150.00 │12400.00│150.00 │9650│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12900.00 │12550.00│-250.00 │1117│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│72800.00 │74300.00│1600.00 │33135 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16550.00 │16200.00│-100.00 │4639│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│61000.00 │60100.00│-800.00 │9678│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6990.00 │6980.00 │-50.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5480.00 │5490.00 │-50.00 │16282 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│133500.00 │128000.0│-4500.00│2438│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45900.00 │45300.00│-300.00 │15103 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16050.00 │15950.00│-200.00 │14113 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│23100.00 │23300.00│100.00 │577 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│36100.00 │35400.00│-450.00 │12943 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│22000.00 │21200.00│-1000.00│855 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│29100.00 │28900.00│-300.00 │1972│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│43150.00 │42600.00│-850.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│877000.00 │869000.0│-7000.00│232 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22500.00 │22400.00│0.00│4846│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15300.00 │15100.00│-150.00 │3491│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10750.00 │10850.00│-50.00 │583 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│56900.00 │55200.00│-1800.00│5393│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│118700.00 │114300.0│-3300.00│10157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│77000.00 │77000.00│0.00│42 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│254500.00 │242500.0│-12200.0│717 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│26200.00 │25750.00│-750.00 │1313│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5480.00 │5300.00 │-170.00 │2385│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12900.00 │12750.00│-300.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│36750.00 │36500.00│-50.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│452500.00 │446000.0│-5000.00│5152│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│29600.00 │28800.00│-2550.00│54509 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│68900.00 │68300.00│400.00 │9896│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│260500.00 │254500.0│-2500.00│1052│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│119000.00 │114000.0│-6000.00│8928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│23300.00 │23050.00│-550.00 │1129│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│94000.00 │89800.00│-5000.00│732 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│190500.00 │186500.0│-2000.00│1544│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│135000.00 │138000.0│5000.00 │3594│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│43150.00 │42950.00│-750.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│77800.00 │76600.00│-1500.00│460 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│148500.00 │151000.0│1000.00 │216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59500.00 │59400.00│-100.00 │434 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│109500.00 │110500.0│1500.00 │474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29700.00 │31300.00│1400.00 │1683│
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
