[표] 코스피 지수선물·옵션 시세표(26일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│60200.00 │60000.00│300.00 │781677 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52300.00 │51500.00│-800.00 │4785│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│251500.00 │249500.0│-1000.00│8815│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38500.00 │38050.00│-550.00 │26796 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21000.00 │20800.00│0.00│55548 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│192000.00 │193500.0│1500.00 │28897 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│34450.00 │34350.00│150.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36350.00 │36400.00│100.00 │21302 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│79100.00 │79000.00│0.00│31396 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│212500.00 │213000.0│1000.00 │4260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│588000.00 │587000.0│-1000.00│5542│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│138000.00 │138500.0│1500.00 │21745 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│100000.00 │100000.0│700.00 │21135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│45200.00 │45850.00│550.00 │9553│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│33000.00 │33050.00│200.00 │16740 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│83100.00 │82800.00│-300.00 │2248│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45300.00 │45550.00│300.00 │2064│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82300.00 │82600.00│400.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│97700.00 │98800.00│-100.00 │10293 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39100.00 │39150.00│0.00│32773 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│205000.00 │203500.0│-1500.00│12217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│79100.00 │78100.00│-800.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15400.00 │15400.00│-100.00 │21688 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│50400.00 │50200.00│-200.00 │23080 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│620000.00 │616000.0│-2000.00│7526│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6580.00 │6570.00 │20.00 │13237 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5790.00 │6570.00 │890.00 │653605 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│95300.00 │95200.00│1000.00 │177848 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30800.00 │30900.00│500.00 │21066 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│100000.00 │100000.0│0.00│561 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37000.00 │37000.00│250.00 │1571│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│246500.00 │242500.0│-3000.00│12115 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26300.00 │26250.00│0.00│13798 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12100.00 │12050.00│-100.00 │6453│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│103000.00 │106500.0│1500.00 │6875│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│588000.00 │586000.0│0.00│2083│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9690.00 │9720.00 │10.00 │789 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23100.00 │23050.00│-300.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27400.00 │27500.00│-50.00 │21320 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│23000.00 │22200.00│-550.00 │316794 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│100000.00 │99900.00│-1100.00│673 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│180000.00 │180500.0│1000.00 │659 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62200.00 │62300.00│500.00 │1683│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6150.00 │6140.00 │-30.00 │19505 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31700.00 │31500.00│-250.00 │60 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│75500.00 │78700.00│4500.00 │87349 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│371500.00 │369500.0│-1000.00│2462│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30400.00 │30550.00│200.00 │1622│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│59600.00 │58500.00│300.00 │2901│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│58300.00 │59700.00│1500.00 │53523 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47500.00 │48900.00│1900.00 │55929 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│72000.00 │71700.00│200.00 │5109│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│74100.00 │73000.00│-900.00 │8064│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26550.00 │26550.00│50.00 │3458│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6780.00 │6770.00 │0.00│4732│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7540.00 │7520.00 │-10.00 │81 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15950.00 │15700.00│-150.00 │3457│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│40950.00 │42250.00│1350.00 │7121│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│339500.00 │343500.0│2500.00 │16552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9870.00 │9900.00 │40.00 │4799│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│125000.00 │124500.0│0.00│10772 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│235500.00 │234000.0│0.00│5047│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4770.00 │4630.00 │-160.00 │43073 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│132000.00 │132500.0│4000.00 │410 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6720.00 │6600.00 │-120.00 │2400│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│131000.00 │130000.0│-1000.00│1282│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│125000.00 │123500.0│-500.00 │8536│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22300.00 │22100.00│-350.00 │610 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│124000.00 │123000.0│0.00│2968│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31250.00 │31250.00│100.00 │3627│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2310.00 │2330.00 │-10.00 │2303│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│49750.00 │51500.00│1850.00 │154960 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│178500.00 │177500.0│-1000.00│1288│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│111500.00 │111500.0│0.00│7536│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33300.00 │32400.00│-1000.00│7152│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│76600.00 │76500.00│300.00 │37793 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15800.00 │15600.00│-150.00 │8452│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11600.00 │11500.00│-50.00 │2568│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18550.00 │18300.00│-300.00 │1197│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│32300.00 │31950.00│-300.00 │10602 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6330.00 │6180.00 │-90.00 │8509│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│199000.00 │190000.0│-7500.00│11339 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│61200.00 │60400.00│-500.00 │6058│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│713000.00 │702000.0│-5000.00│908 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34850.00 │34850.00│250.00 │2715│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│197000.00 │196000.0│-1000.00│451 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40500.00 │41500.00│750.00 │331 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│63300.00 │63100.00│0.00│1969│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│305000.00 │300000.0│-3500.00│216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10300.00 │10250.00│0.00│4316│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4190.00 │4170.00 │-10.00 │5987│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61200.00 │60600.00│-700.00 │939 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│414000.00 │416000.0│3000.00 │283 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│55600.00 │54300.00│-1400.00│863 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│305500.00 │304000.0│0.00│86 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24700.00 │24650.00│-50.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│59200.00 │59200.00│0.00│86 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56900.00 │56700.00│-100.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│44000.00 │41700.00│-1850.00│8155│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│63500.00 │62800.00│-900.00 │483 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20800.00 │21000.00│200.00 │3267│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│307500.00 │301500.0│-5000.00│167 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│104500.00 │105500.0│2000.00 │6747│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│54400.00 │54400.00│0.00│4963│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│221500.00 │223000.0│1000.00 │1085│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│38250.00 │38300.00│50.00 │326 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44000.00 │44450.00│400.00 │671 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4800.00 │4890.00 │50.00 │9885│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│126000.00 │125500.0│0.00│237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│63000.00 │63100.00│200.00 │493 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44200.00 │45300.00│1200.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18750.00 │18650.00│50.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│53200.00 │52300.00│-1200.00│2237│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│119900.00 │118100.0│-1800.00│265 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80800.00 │79200.00│-1600.00│1074│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│97600.00 │96700.00│-600.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│42400.00 │41300.00│-1000.00│1039│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│35100.00 │35350.00│300.00 │1259│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28900.00 │29700.00│900.00 │964 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16600.00 │16500.00│-200.00 │3500│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28600.00 │28200.00│-50.00 │1187│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22200.00 │22150.00│-50.00 │1484│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│88000.00 │86600.00│-1100.00│359 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8780.00 │8620.00 │-90.00 │942 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│68200.00 │68300.00│500.00 │10509 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│64200.00 │63200.00│-1000.00│2354│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│74600.00 │71400.00│-2900.00│9791│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│168000.00 │163000.0│-4000.00│26024 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3370.00 │3410.00 │60.00 │2810│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│37700.00 │36600.00│-450.00 │943 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12350.00 │12350.00│0.00│4327│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12500.00 │12500.00│0.00│715 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│74000.00 │73400.00│-100.00 │12701 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16350.00 │16300.00│-50.00 │1454│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│61700.00 │60800.00│-1000.00│5254│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6870.00 │6900.00 │30.00 │475 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5460.00 │5440.00 │-100.00 │19205 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│129000.00 │126000.0│-1000.00│1449│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45750.00 │46600.00│1700.00 │28443 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16650.00 │16650.00│50.00 │12080 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│25550.00 │24550.00│-900.00 │2376│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│35850.00 │34850.00│-750.00 │6386│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│21100.00 │20750.00│-200.00 │1180│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│29150.00 │29150.00│250.00 │4482│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│41550.00 │42100.00│750.00 │1044│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│848000.00 │848000.0│1000.00 │238 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23750.00 │24150.00│500.00 │15744 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15300.00 │15750.00│650.00 │25803 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10400.00 │10200.00│-200.00 │122 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│53800.00 │52200.00│-900.00 │4168│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│117100.00 │114100.0│-2600.00│5642│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│76600.00 │76600.00│600.00 │51 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│224700.00 │221000.0│-2500.00│445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25400.00 │25250.00│-150.00 │601 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5190.00 │5180.00 │40.00 │5201│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12550.00 │12500.00│-100.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│35350.00 │34600.00│-500.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│460500.00 │465500.0│6000.00 │4178│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│28350.00 │28000.00│-350.00 │5186│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│66500.00 │63600.00│-1600.00│1347│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│246500.00 │245000.0│1000.00 │64 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│116500.00 │113000.0│-2500.00│2778│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│23450.00 │23100.00│-400.00 │906 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│84200.00 │82700.00│-1300.00│195 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│175500.00 │175000.0│2000.00 │81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│143500.00 │149000.0│4000.00 │5200│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│41300.00 │40950.00│150.00 │262 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│72300.00 │71100.00│-700.00 │1215│
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│145500.00 │142500.0│-3500.00│83 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62000.00 │62500.00│500.00 │335 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│101000.00 │99300.00│-2200.00│348 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29150.00 │29450.00│100.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│57500.00 │55800.00│-900.00 │207 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│239000.00 │230000.0│-8500.00│1338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│63300.00 │62700.00│-1200.00│273 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│67800.00 │65600.00│-1700.00│221 │
└─────────────┴─────┴────┴────┴────┘
※ 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)│60200.00 │60000.00│300.00 │781677 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52300.00 │51500.00│-800.00 │4785│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│251500.00 │249500.0│-1000.00│8815│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│38500.00 │38050.00│-550.00 │26796 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│21000.00 │20800.00│0.00│55548 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│192000.00 │193500.0│1500.00 │28897 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│34450.00 │34350.00│150.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36350.00 │36400.00│100.00 │21302 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│79100.00 │79000.00│0.00│31396 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│212500.00 │213000.0│1000.00 │4260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│588000.00 │587000.0│-1000.00│5542│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│138000.00 │138500.0│1500.00 │21745 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│100000.00 │100000.0│700.00 │21135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│45200.00 │45850.00│550.00 │9553│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│33000.00 │33050.00│200.00 │16740 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│83100.00 │82800.00│-300.00 │2248│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45300.00 │45550.00│300.00 │2064│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82300.00 │82600.00│400.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│97700.00 │98800.00│-100.00 │10293 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│39100.00 │39150.00│0.00│32773 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│205000.00 │203500.0│-1500.00│12217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│79100.00 │78100.00│-800.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15400.00 │15400.00│-100.00 │21688 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│50400.00 │50200.00│-200.00 │23080 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│620000.00 │616000.0│-2000.00│7526│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6580.00 │6570.00 │20.00 │13237 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5790.00 │6570.00 │890.00 │653605 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│95300.00 │95200.00│1000.00 │177848 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│30800.00 │30900.00│500.00 │21066 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│100000.00 │100000.0│0.00│561 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37000.00 │37000.00│250.00 │1571│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│246500.00 │242500.0│-3000.00│12115 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26300.00 │26250.00│0.00│13798 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│12100.00 │12050.00│-100.00 │6453│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│103000.00 │106500.0│1500.00 │6875│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│588000.00 │586000.0│0.00│2083│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9690.00 │9720.00 │10.00 │789 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│23100.00 │23050.00│-300.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27400.00 │27500.00│-50.00 │21320 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│23000.00 │22200.00│-550.00 │316794 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│100000.00 │99900.00│-1100.00│673 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│180000.00 │180500.0│1000.00 │659 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│62200.00 │62300.00│500.00 │1683│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│6150.00 │6140.00 │-30.00 │19505 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31700.00 │31500.00│-250.00 │60 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│75500.00 │78700.00│4500.00 │87349 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│371500.00 │369500.0│-1000.00│2462│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30400.00 │30550.00│200.00 │1622│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│59600.00 │58500.00│300.00 │2901│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│58300.00 │59700.00│1500.00 │53523 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47500.00 │48900.00│1900.00 │55929 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│72000.00 │71700.00│200.00 │5109│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│74100.00 │73000.00│-900.00 │8064│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26550.00 │26550.00│50.00 │3458│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6780.00 │6770.00 │0.00│4732│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7540.00 │7520.00 │-10.00 │81 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15950.00 │15700.00│-150.00 │3457│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│40950.00 │42250.00│1350.00 │7121│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│339500.00 │343500.0│2500.00 │16552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9870.00 │9900.00 │40.00 │4799│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│125000.00 │124500.0│0.00│10772 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│235500.00 │234000.0│0.00│5047│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4770.00 │4630.00 │-160.00 │43073 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│132000.00 │132500.0│4000.00 │410 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6720.00 │6600.00 │-120.00 │2400│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│131000.00 │130000.0│-1000.00│1282│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│125000.00 │123500.0│-500.00 │8536│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22300.00 │22100.00│-350.00 │610 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│124000.00 │123000.0│0.00│2968│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31250.00 │31250.00│100.00 │3627│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2310.00 │2330.00 │-10.00 │2303│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│49750.00 │51500.00│1850.00 │154960 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│178500.00 │177500.0│-1000.00│1288│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│111500.00 │111500.0│0.00│7536│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│33300.00 │32400.00│-1000.00│7152│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│76600.00 │76500.00│300.00 │37793 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15800.00 │15600.00│-150.00 │8452│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11600.00 │11500.00│-50.00 │2568│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18550.00 │18300.00│-300.00 │1197│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│32300.00 │31950.00│-300.00 │10602 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6330.00 │6180.00 │-90.00 │8509│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│199000.00 │190000.0│-7500.00│11339 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│61200.00 │60400.00│-500.00 │6058│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│713000.00 │702000.0│-5000.00│908 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34850.00 │34850.00│250.00 │2715│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│197000.00 │196000.0│-1000.00│451 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│40500.00 │41500.00│750.00 │331 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│63300.00 │63100.00│0.00│1969│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│305000.00 │300000.0│-3500.00│216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10300.00 │10250.00│0.00│4316│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4190.00 │4170.00 │-10.00 │5987│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│61200.00 │60600.00│-700.00 │939 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│414000.00 │416000.0│3000.00 │283 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│55600.00 │54300.00│-1400.00│863 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│305500.00 │304000.0│0.00│86 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│24700.00 │24650.00│-50.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│59200.00 │59200.00│0.00│86 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56900.00 │56700.00│-100.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│44000.00 │41700.00│-1850.00│8155│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│63500.00 │62800.00│-900.00 │483 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20800.00 │21000.00│200.00 │3267│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│307500.00 │301500.0│-5000.00│167 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│104500.00 │105500.0│2000.00 │6747│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│54400.00 │54400.00│0.00│4963│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│221500.00 │223000.0│1000.00 │1085│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│38250.00 │38300.00│50.00 │326 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44000.00 │44450.00│400.00 │671 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4800.00 │4890.00 │50.00 │9885│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│126000.00 │125500.0│0.00│237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│63000.00 │63100.00│200.00 │493 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44200.00 │45300.00│1200.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18750.00 │18650.00│50.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│53200.00 │52300.00│-1200.00│2237│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│119900.00 │118100.0│-1800.00│265 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80800.00 │79200.00│-1600.00│1074│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│97600.00 │96700.00│-600.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│42400.00 │41300.00│-1000.00│1039│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│35100.00 │35350.00│300.00 │1259│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28900.00 │29700.00│900.00 │964 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│16600.00 │16500.00│-200.00 │3500│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│28600.00 │28200.00│-50.00 │1187│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│22200.00 │22150.00│-50.00 │1484│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│88000.00 │86600.00│-1100.00│359 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8780.00 │8620.00 │-90.00 │942 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│68200.00 │68300.00│500.00 │10509 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│64200.00 │63200.00│-1000.00│2354│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│74600.00 │71400.00│-2900.00│9791│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│168000.00 │163000.0│-4000.00│26024 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3370.00 │3410.00 │60.00 │2810│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│37700.00 │36600.00│-450.00 │943 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12350.00 │12350.00│0.00│4327│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12500.00 │12500.00│0.00│715 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│74000.00 │73400.00│-100.00 │12701 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16350.00 │16300.00│-50.00 │1454│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│61700.00 │60800.00│-1000.00│5254│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6870.00 │6900.00 │30.00 │475 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5460.00 │5440.00 │-100.00 │19205 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│129000.00 │126000.0│-1000.00│1449│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45750.00 │46600.00│1700.00 │28443 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16650.00 │16650.00│50.00 │12080 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│25550.00 │24550.00│-900.00 │2376│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│35850.00 │34850.00│-750.00 │6386│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│21100.00 │20750.00│-200.00 │1180│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│29150.00 │29150.00│250.00 │4482│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│41550.00 │42100.00│750.00 │1044│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│848000.00 │848000.0│1000.00 │238 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23750.00 │24150.00│500.00 │15744 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15300.00 │15750.00│650.00 │25803 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10400.00 │10200.00│-200.00 │122 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│53800.00 │52200.00│-900.00 │4168│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│117100.00 │114100.0│-2600.00│5642│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│76600.00 │76600.00│600.00 │51 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│224700.00 │221000.0│-2500.00│445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25400.00 │25250.00│-150.00 │601 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5190.00 │5180.00 │40.00 │5201│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12550.00 │12500.00│-100.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│35350.00 │34600.00│-500.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│460500.00 │465500.0│6000.00 │4178│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│28350.00 │28000.00│-350.00 │5186│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│66500.00 │63600.00│-1600.00│1347│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│246500.00 │245000.0│1000.00 │64 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│116500.00 │113000.0│-2500.00│2778│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│23450.00 │23100.00│-400.00 │906 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│84200.00 │82700.00│-1300.00│195 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│175500.00 │175000.0│2000.00 │81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│143500.00 │149000.0│4000.00 │5200│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│41300.00 │40950.00│150.00 │262 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│72300.00 │71100.00│-700.00 │1215│
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│145500.00 │142500.0│-3500.00│83 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62000.00 │62500.00│500.00 │335 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│101000.00 │99300.00│-2200.00│348 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29150.00 │29450.00│100.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│57500.00 │55800.00│-900.00 │207 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│239000.00 │230000.0│-8500.00│1338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│63300.00 │62700.00│-1200.00│273 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│67800.00 │65600.00│-1700.00│221 │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
