[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│59200.00 │59300.00│-800.00 │636304 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51500.00 │51200.00│-200.00 │3958│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│247500.00 │248000.0│-1500.00│6705│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│39000.00 │39100.00│50.00 │25721 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21350.00 │20900.00│-400.00 │21717 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│189500.00 │189000.0│500.00 │54009 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│34200.00 │33700.00│-500.00 │1845│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35350.00 │35200.00│-150.00 │18170 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77100.00 │77200.00│100.00 │47857 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│209500.00 │211500.0│-500.00 │5497│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│593000.00 │589000.0│-13000.0│9196│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│134500.00 │133500.0│-1500.00│21849 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│99500.00 │98400.00│-1600.00│19154 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│42250.00 │44900.00│2800.00 │18723 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32250.00 │32150.00│-250.00 │17870 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81000.00 │81400.00│-500.00 │2034│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│44500.00 │45050.00│550.00 │2674│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82200.00 │81900.00│-300.00 │1685│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│90600.00 │94300.00│3400.00 │10845 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37650.00 │37750.00│-150.00 │47139 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│203500.00 │202000.0│-3500.00│14230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│79600.00 │78000.00│-2400.00│315 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15500.00 │15200.00│-550.00 │57113 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49550.00 │49050.00│-750.00 │43236 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│640000.00 │621000.0│-21000.0│8751│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6530.00 │6390.00 │-150.00 │21805 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5580.00 │5570.00 │-80.00 │4183│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│93900.00 │94000.00│-1300.00│121766 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29950.00 │30000.00│-550.00 │20227 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│101000.00 │99500.00│-2000.00│1690│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│38200.00 │37150.00│-1500.00│4161│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│243000.00 │241000.0│-4000.00│19252 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25500.00 │25150.00│-650.00 │41811 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12250.00 │12050.00│-250.00 │8096│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│96800.00 │99100.00│1400.00 │19733 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│575000.00 │572000.0│-8000.00│1768│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9580.00 │9550.00 │-140.00 │1098│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23350.00 │22850.00│-550.00 │1382│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27400.00 │27400.00│200.00 │24347 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21200.00 │22050.00│750.00 │191541 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│101000.00 │99400.00│-1600.00│504 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│177000.00 │176500.0│-1500.00│1016│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61600.00 │61000.00│-900.00 │3885│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5860.00 │6110.00 │220.00 │36872 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31350.00 │31050.00│-550.00 │97 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│70900.00 │72700.00│2300.00 │62596 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│369500.00 │364500.0│-7500.00│4038│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30150.00 │29900.00│-550.00 │1443│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│58900.00 │57900.00│-1200.00│6326│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│55800.00 │57200.00│1100.00 │40213 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45900.00 │45750.00│-400.00 │23522 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│68200.00 │68000.00│-200.00 │6397│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71000.00 │69600.00│-1800.00│8454│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26650.00 │26200.00│-450.00 │4231│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6670.00 │6660.00 │-110.00 │7471│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7480.00 │7470.00 │-40.00 │2033│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15300.00 │15100.00│-200.00 │4315│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│37750.00 │39150.00│1700.00 │10098 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│330000.00 │324000.0│-8500.00│7774│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9830.00 │9730.00 │-170.00 │6959│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│123000.00 │131500.0│10500.00│39530 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│230000.00 │225500.0│-4000.00│2813│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4180.00 │4130.00 │-70.00 │8979│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│129500.00 │127000.0│-3000.00│471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6480.00 │6500.00 │-10.00 │10174 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│131000.00 │129500.0│-1500.00│1142│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│125500.00 │122000.0│-4500.00│3531│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22300.00 │22250.00│-250.00 │1562│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│120500.00 │119500.0│-1000.00│2972│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30250.00 │30600.00│-150.00 │5313│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2300.00 │2280.00 │-40.00 │4908│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│45400.00 │47150.00│1850.00 │132927 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│176500.00 │175500.0│-2500.00│1863│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│109000.00 │113500.0│5000.00 │12985 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│34250.00 │33900.00│-450.00 │2612│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│74300.00 │74900.00│-100.00 │54997 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│14900.00 │14750.00│-250.00 │7407│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11050.00 │11300.00│150.00 │858 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│19000.00 │18750.00│-550.00 │1695│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│32350.00 │31650.00│-1300.00│9638│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│5790.00 │5820.00 │-10.00 │8327│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│197500.00 │194000.0│-6000.00│12917 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│59200.00 │56000.00│-3200.00│15276 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│687000.00 │674000.0│-27000.0│828 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34650.00 │33700.00│-1500.00│2399│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│199500.00 │198000.0│-2000.00│320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40800.00 │39800.00│-950.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│64300.00 │63000.00│-1500.00│671 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│306500.00 │300500.0│-5500.00│201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10400.00 │10300.00│-150.00 │1238│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4100.00 │4070.00 │-40.00 │12841 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│62200.00 │61800.00│-800.00 │667 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│412000.00 │404000.0│-10000.0│615 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│54300.00 │53300.00│-1300.00│986 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│299000.00 │300000.0│-1500.00│118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24850.00 │24400.00│-450.00 │1007│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│60100.00 │58800.00│-900.00 │251 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56400.00 │55700.00│-1200.00│279 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41950.00 │42750.00│700.00 │6340│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│63000.00 │63000.00│-600.00 │369 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20550.00 │20500.00│-150.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│300000.00 │294000.0│-5000.00│189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│90600.00 │94200.00│3000.00 │5395│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53700.00 │53500.00│-500.00 │8805│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│217500.00 │215000.0│-4500.00│631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│38650.00 │37500.00│-1600.00│1550│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│45150.00 │43650.00│-1850.00│3385│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4860.00 │4740.00 │-110.00 │30246 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│123500.00 │122500.0│-2000.00│367 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│62900.00 │61600.00│-3100.00│2660│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43800.00 │43450.00│-1450.00│708 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18600.00 │18550.00│-200.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│48700.00 │49050.00│-500.00 │1366│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123200.00 │119900.0│-3500.00│376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│79800.00 │80000.00│-700.00 │1572│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│94900.00 │94600.00│-1600.00│120 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40950.00 │40300.00│-550.00 │1046│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33500.00 │34100.00│600.00 │4432│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│27900.00 │27600.00│-600.00 │3386│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16600.00 │16250.00│-450.00 │3808│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28050.00 │27500.00│-800.00 │1071│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21600.00 │21500.00│-300.00 │1103│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│88000.00 │86500.00│-1500.00│864 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8510.00 │8420.00 │-90.00 │10451 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67400.00 │66200.00│-1800.00│6261│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│64000.00 │63100.00│-2000.00│6447│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│73700.00 │71900.00│-2300.00│15832 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│159500.00 │159000.0│-500.00 │22156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3400.00 │3360.00 │-90.00 │2645│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36200.00 │36150.00│-350.00 │894 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12150.00 │12100.00│-150.00 │9914│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12300.00 │12250.00│-150.00 │2915│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│68700.00 │69700.00│200.00 │17247 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16750.00 │16100.00│-700.00 │3342│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59400.00 │58400.00│-1000.00│8569│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6920.00 │6840.00 │-70.00 │2936│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5390.00 │5370.00 │0.00│19604 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│127500.00 │124500.0│-3000.00│3483│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43900.00 │43550.00│-700.00 │14753 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16150.00 │16500.00│100.00 │32224 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│22950.00 │23000.00│-400.00 │1842│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33950.00 │34450.00│400.00 │14213 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│19900.00 │19800.00│-500.00 │934 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27450.00 │27300.00│-450.00 │4310│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40650.00 │40550.00│-950.00 │1677│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│845000.00 │830000.0│-20000.0│470 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22650.00 │22500.00│-350.00 │8991│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│14800.00 │14950.00│100.00 │2247│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10550.00 │10450.00│-250.00 │126 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│53000.00 │52900.00│-600.00 │6761│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│112600.00 │111600.0│-1200.00│8691│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74700.00 │72600.00│-3400.00│269 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│233600.00 │229600.0│-5400.00│307 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24500.00 │24200.00│-800.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5050.00 │5010.00 │-130.00 │3636│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12200.00 │12350.00│50.00 │76 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│35050.00 │34100.00│-1350.00│255 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│441500.00 │445000.0│2000.00 │3724│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27700.00 │27900.00│-200.00 │11440 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│63600.00 │64100.00│0.00│3785│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│251500.00 │243500.0│-8000.00│239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│111000.00 │109000.0│-2000.00│1773│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22250.00 │21950.00│-400.00 │1560│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│86600.00 │84300.00│-3100.00│1809│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│181000.00 │172000.0│-12000.0│705 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│138000.00 │144500.0│6500.00 │8728│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│40800.00 │40500.00│-700.00 │386 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│72700.00 │70800.00│-2100.00│180 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│145000.00 │144000.0│-3000.00│39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59800.00 │60400.00│600.00 │341 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│105500.00 │101500.0│-5000.00│1491│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│30500.00 │30550.00│-500.00 │682 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│56800.00 │56200.00│-900.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│235700.00 │229900.0│-5200.00│2041│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│63400.00 │62400.00│-500.00 │424 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│64800.00 │64000.00│-2200.00│193 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│138100.00 │136200.0│-1800.00│8 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│59200.00 │59300.00│-800.00 │636304 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51500.00 │51200.00│-200.00 │3958│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│247500.00 │248000.0│-1500.00│6705│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│39000.00 │39100.00│50.00 │25721 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21350.00 │20900.00│-400.00 │21717 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│189500.00 │189000.0│500.00 │54009 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│34200.00 │33700.00│-500.00 │1845│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│35350.00 │35200.00│-150.00 │18170 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│77100.00 │77200.00│100.00 │47857 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│209500.00 │211500.0│-500.00 │5497│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│593000.00 │589000.0│-13000.0│9196│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│134500.00 │133500.0│-1500.00│21849 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│99500.00 │98400.00│-1600.00│19154 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│42250.00 │44900.00│2800.00 │18723 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32250.00 │32150.00│-250.00 │17870 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81000.00 │81400.00│-500.00 │2034│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│44500.00 │45050.00│550.00 │2674│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82200.00 │81900.00│-300.00 │1685│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│90600.00 │94300.00│3400.00 │10845 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37650.00 │37750.00│-150.00 │47139 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│203500.00 │202000.0│-3500.00│14230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│79600.00 │78000.00│-2400.00│315 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15500.00 │15200.00│-550.00 │57113 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49550.00 │49050.00│-750.00 │43236 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│640000.00 │621000.0│-21000.0│8751│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6530.00 │6390.00 │-150.00 │21805 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5580.00 │5570.00 │-80.00 │4183│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│93900.00 │94000.00│-1300.00│121766 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29950.00 │30000.00│-550.00 │20227 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│101000.00 │99500.00│-2000.00│1690│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│38200.00 │37150.00│-1500.00│4161│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│243000.00 │241000.0│-4000.00│19252 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25500.00 │25150.00│-650.00 │41811 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12250.00 │12050.00│-250.00 │8096│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│96800.00 │99100.00│1400.00 │19733 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│575000.00 │572000.0│-8000.00│1768│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9580.00 │9550.00 │-140.00 │1098│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23350.00 │22850.00│-550.00 │1382│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27400.00 │27400.00│200.00 │24347 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│21200.00 │22050.00│750.00 │191541 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│101000.00 │99400.00│-1600.00│504 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│177000.00 │176500.0│-1500.00│1016│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61600.00 │61000.00│-900.00 │3885│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5860.00 │6110.00 │220.00 │36872 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31350.00 │31050.00│-550.00 │97 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│70900.00 │72700.00│2300.00 │62596 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│369500.00 │364500.0│-7500.00│4038│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30150.00 │29900.00│-550.00 │1443│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│58900.00 │57900.00│-1200.00│6326│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│55800.00 │57200.00│1100.00 │40213 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45900.00 │45750.00│-400.00 │23522 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│68200.00 │68000.00│-200.00 │6397│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71000.00 │69600.00│-1800.00│8454│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26650.00 │26200.00│-450.00 │4231│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6670.00 │6660.00 │-110.00 │7471│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7480.00 │7470.00 │-40.00 │2033│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15300.00 │15100.00│-200.00 │4315│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│37750.00 │39150.00│1700.00 │10098 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│330000.00 │324000.0│-8500.00│7774│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9830.00 │9730.00 │-170.00 │6959│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│123000.00 │131500.0│10500.00│39530 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│230000.00 │225500.0│-4000.00│2813│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4180.00 │4130.00 │-70.00 │8979│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│129500.00 │127000.0│-3000.00│471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6480.00 │6500.00 │-10.00 │10174 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│131000.00 │129500.0│-1500.00│1142│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│125500.00 │122000.0│-4500.00│3531│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22300.00 │22250.00│-250.00 │1562│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│120500.00 │119500.0│-1000.00│2972│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30250.00 │30600.00│-150.00 │5313│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2300.00 │2280.00 │-40.00 │4908│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│45400.00 │47150.00│1850.00 │132927 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│176500.00 │175500.0│-2500.00│1863│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│109000.00 │113500.0│5000.00 │12985 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│34250.00 │33900.00│-450.00 │2612│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│74300.00 │74900.00│-100.00 │54997 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│14900.00 │14750.00│-250.00 │7407│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11050.00 │11300.00│150.00 │858 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│19000.00 │18750.00│-550.00 │1695│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│32350.00 │31650.00│-1300.00│9638│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│5790.00 │5820.00 │-10.00 │8327│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│197500.00 │194000.0│-6000.00│12917 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│59200.00 │56000.00│-3200.00│15276 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│687000.00 │674000.0│-27000.0│828 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34650.00 │33700.00│-1500.00│2399│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│199500.00 │198000.0│-2000.00│320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40800.00 │39800.00│-950.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│64300.00 │63000.00│-1500.00│671 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│306500.00 │300500.0│-5500.00│201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10400.00 │10300.00│-150.00 │1238│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4100.00 │4070.00 │-40.00 │12841 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│62200.00 │61800.00│-800.00 │667 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│412000.00 │404000.0│-10000.0│615 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│54300.00 │53300.00│-1300.00│986 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│299000.00 │300000.0│-1500.00│118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24850.00 │24400.00│-450.00 │1007│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│60100.00 │58800.00│-900.00 │251 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56400.00 │55700.00│-1200.00│279 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41950.00 │42750.00│700.00 │6340│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│63000.00 │63000.00│-600.00 │369 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20550.00 │20500.00│-150.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│300000.00 │294000.0│-5000.00│189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│90600.00 │94200.00│3000.00 │5395│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53700.00 │53500.00│-500.00 │8805│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│217500.00 │215000.0│-4500.00│631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│38650.00 │37500.00│-1600.00│1550│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│45150.00 │43650.00│-1850.00│3385│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4860.00 │4740.00 │-110.00 │30246 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│123500.00 │122500.0│-2000.00│367 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│62900.00 │61600.00│-3100.00│2660│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43800.00 │43450.00│-1450.00│708 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18600.00 │18550.00│-200.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│48700.00 │49050.00│-500.00 │1366│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123200.00 │119900.0│-3500.00│376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│79800.00 │80000.00│-700.00 │1572│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│94900.00 │94600.00│-1600.00│120 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40950.00 │40300.00│-550.00 │1046│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33500.00 │34100.00│600.00 │4432│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│27900.00 │27600.00│-600.00 │3386│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16600.00 │16250.00│-450.00 │3808│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28050.00 │27500.00│-800.00 │1071│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21600.00 │21500.00│-300.00 │1103│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│88000.00 │86500.00│-1500.00│864 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8510.00 │8420.00 │-90.00 │10451 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67400.00 │66200.00│-1800.00│6261│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│64000.00 │63100.00│-2000.00│6447│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│73700.00 │71900.00│-2300.00│15832 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│159500.00 │159000.0│-500.00 │22156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3400.00 │3360.00 │-90.00 │2645│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36200.00 │36150.00│-350.00 │894 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12150.00 │12100.00│-150.00 │9914│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12300.00 │12250.00│-150.00 │2915│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│68700.00 │69700.00│200.00 │17247 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16750.00 │16100.00│-700.00 │3342│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│59400.00 │58400.00│-1000.00│8569│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6920.00 │6840.00 │-70.00 │2936│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5390.00 │5370.00 │0.00│19604 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│127500.00 │124500.0│-3000.00│3483│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43900.00 │43550.00│-700.00 │14753 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16150.00 │16500.00│100.00 │32224 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│22950.00 │23000.00│-400.00 │1842│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33950.00 │34450.00│400.00 │14213 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│19900.00 │19800.00│-500.00 │934 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│27450.00 │27300.00│-450.00 │4310│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40650.00 │40550.00│-950.00 │1677│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│845000.00 │830000.0│-20000.0│470 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22650.00 │22500.00│-350.00 │8991│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│14800.00 │14950.00│100.00 │2247│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10550.00 │10450.00│-250.00 │126 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│53000.00 │52900.00│-600.00 │6761│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│112600.00 │111600.0│-1200.00│8691│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74700.00 │72600.00│-3400.00│269 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│233600.00 │229600.0│-5400.00│307 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24500.00 │24200.00│-800.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5050.00 │5010.00 │-130.00 │3636│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12200.00 │12350.00│50.00 │76 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│35050.00 │34100.00│-1350.00│255 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│441500.00 │445000.0│2000.00 │3724│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│27700.00 │27900.00│-200.00 │11440 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│63600.00 │64100.00│0.00│3785│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│251500.00 │243500.0│-8000.00│239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│111000.00 │109000.0│-2000.00│1773│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22250.00 │21950.00│-400.00 │1560│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│86600.00 │84300.00│-3100.00│1809│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│181000.00 │172000.0│-12000.0│705 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│138000.00 │144500.0│6500.00 │8728│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│40800.00 │40500.00│-700.00 │386 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│72700.00 │70800.00│-2100.00│180 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│145000.00 │144000.0│-3000.00│39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│59800.00 │60400.00│600.00 │341 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│105500.00 │101500.0│-5000.00│1491│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│30500.00 │30550.00│-500.00 │682 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│56800.00 │56200.00│-900.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│235700.00 │229900.0│-5200.00│2041│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│63400.00 │62400.00│-500.00 │424 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│64800.00 │64000.00│-2200.00│193 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│138100.00 │136200.0│-1800.00│8 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
