[표] 코스피 지수선물·옵션 시세표(1일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│58800.00 │58400.00│-1100.00│880883 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52100.00 │52200.00│-300.00 │18734 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│253000.00 │252500.0│-3000.00│16347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37100.00 │36550.00│-650.00 │43115 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20800.00 │20300.00│-550.00 │50827 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│193500.00 │195500.0│0.00│64061 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33550.00 │33200.00│-600.00 │3927│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36000.00 │34900.00│-1250.00│51018 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│79800.00 │80000.00│-300.00 │39709 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│213000.00 │212000.0│-2500.00│7013│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│588000.00 │577000.0│-16000.0│8442│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│137500.00 │134500.0│-6000.00│16998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│99300.00 │97700.00│-2300.00│23925 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│43400.00 │42200.00│-1500.00│8412│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32500.00 │32250.00│-700.00 │17760 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81400.00 │79300.00│-2400.00│4741│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45250.00 │45200.00│-450.00 │4428│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82300.00 │82700.00│100.00 │4931│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│96700.00 │93000.00│-4200.00│11160 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38500.00 │37500.00│-1500.00│47341 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│187500.00 │178500.0│-11500.0│29152 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│77100.00 │76900.00│-1200.00│947 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15400.00 │15600.00│50.00 │61163 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49000.00 │47600.00│-1800.00│36936 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│624000.00 │622000.0│-9000.00│11546 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6500.00 │6450.00 │-100.00 │26200 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│6080.00 │5890.00 │-260.00 │47086 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│93800.00 │92200.00│-2700.00│166684 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29850.00 │29000.00│-1100.00│22676 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│97000.00 │96500.00│-800.00 │3287│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37550.00 │37600.00│-200.00 │7718│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│236500.00 │235000.0│-4000.00│17059 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26650.00 │26200.00│-500.00 │53542 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11500.00 │11150.00│-400.00 │20795 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│100000.00 │99200.00│-2800.00│15739 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│672000.00 │648000.0│-26000.0│5412│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9510.00 │9370.00 │-190.00 │14179 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22250.00 │22200.00│-300.00 │1684│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26500.00 │26100.00│-750.00 │24225 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│20500.00 │19250.00│-1200.00│315279 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97900.00 │95900.00│-2400.00│737 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│173500.00 │170000.0│-4000.00│1762│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61300.00 │61500.00│-100.00 │7644│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5910.00 │5730.00 │-190.00 │47482 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31150.00 │30900.00│-350.00 │1651│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│82000.00 │80300.00│-800.00 │68007 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│375000.00 │378000.0│500.00 │4331│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30300.00 │29950.00│-450.00 │2978│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56500.00 │55200.00│-1700.00│5213│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│61000.00 │60100.00│-800.00 │72742 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47750.00 │45500.00│-2450.00│71102 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│75900.00 │75000.00│-1100.00│8796│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72800.00 │72400.00│-1400.00│14901 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26300.00 │26300.00│-250.00 │6294│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6640.00 │6560.00 │-120.00 │26305 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7440.00 │7360.00 │-140.00 │2265│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15700.00 │15650.00│-250.00 │4646│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│43300.00 │42600.00│-700.00 │12219 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│340500.00 │336000.0│-7500.00│12803 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9830.00 │9770.00 │-120.00 │17513 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│116000.00 │110500.0│-6500.00│18415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│231000.00 │223500.0│-9500.00│3517│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4510.00 │4450.00 │-60.00 │15606 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128500.00 │127500.0│-1500.00│3946│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6590.00 │6470.00 │-250.00 │8581│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│127500.00 │126500.0│-2000.00│4324│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│121500.00 │120500.0│-2500.00│4818│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21450.00 │21500.00│-250.00 │3339│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119000.00 │117000.0│-2000.00│10392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31500.00 │31100.00│-750.00 │4235│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2290.00 │2230.00 │-80.00 │19057 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│52200.00 │52100.00│-700.00 │149484 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│173500.00 │170000.0│-6000.00│2950│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│106000.00 │102000.0│-5000.00│5598│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│31050.00 │30800.00│-650.00 │6862│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│72000.00 │71300.00│-1800.00│42898 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15800.00 │15950.00│0.00│14189 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11400.00 │11200.00│-450.00 │57 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18250.00 │17950.00│-500.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│31400.00 │30800.00│-600.00 │13917 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6580.00 │6490.00 │-150.00 │5701│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│189500.00 │186500.0│-2500.00│8861│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│60200.00 │58500.00│-2000.00│4819│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│707000.00 │691000.0│-21000.0│887 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34400.00 │34350.00│-300.00 │3890│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│194000.00 │191500.0│-2500.00│1388│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│43350.00 │43450.00│50.00 │2847│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│63200.00 │61300.00│-1800.00│5463│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│303500.00 │302000.0│-3500.00│241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10150.00 │10000.00│-200.00 │8679│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4040.00 │3990.00 │-60.00 │1595│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│58800.00 │58900.00│-500.00 │1613│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│403000.00 │398500.0│-7000.00│1817│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│52700.00 │51300.00│-2200.00│1677│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│288500.00 │289500.0│-4500.00│190 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25100.00 │25800.00│400.00 │5163│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│56900.00 │56500.00│-1100.00│1186│
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56200.00 │56200.00│1100.00 │2293│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41250.00 │39300.00│-2050.00│4402│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│61100.00 │60900.00│-1000.00│1073│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20350.00 │20000.00│-400.00 │2389│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│300000.00 │298500.0│-3500.00│256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│104500.00 │103500.0│-2000.00│3356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53400.00 │52700.00│-1100.00│8173│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│221000.00 │221000.0│-2000.00│2343│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37800.00 │37200.00│-950.00 │1355│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44400.00 │42700.00│-1750.00│2690│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4780.00 │4580.00 │-200.00 │41158 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│120500.00 │118000.0│-4500.00│866 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│61800.00 │60200.00│-2300.00│1874│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44500.00 │43750.00│-1600.00│184 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18800.00 │18800.00│150.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│58400.00 │57200.00│-1800.00│4682│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│120800.00 │122600.0│800.00 │95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80000.00 │81200.00│400.00 │1032│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│96300.00 │96000.00│-2400.00│254 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40600.00 │40500.00│-650.00 │201 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34100.00 │33800.00│-650.00 │5760│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│29000.00 │27900.00│-1300.00│4178│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15550.00 │15200.00│-600.00 │2823│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27650.00 │26850.00│-950.00 │914 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21750.00 │21350.00│-450.00 │1074│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│82400.00 │77700.00│-6300.00│709 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8570.00 │8470.00 │-210.00 │1724│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│68900.00 │67700.00│-1500.00│4176│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│63000.00 │60900.00│-2500.00│6692│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│71900.00 │70300.00│-1800.00│6962│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│167000.00 │164000.0│-5000.00│16323 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3340.00 │3340.00 │-40.00 │14 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36550.00 │35650.00│-950.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12150.00 │11550.00│-600.00 │51119 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12300.00 │11900.00│-500.00 │2476│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│74400.00 │69700.00│-4700.00│13597 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│17350.00 │16400.00│-1000.00│10487 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│60500.00 │59800.00│-1200.00│5142│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6790.00 │6780.00 │20.00 │6142│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5100.00 │4990.00 │-130.00 │19998 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│120000.00 │114000.0│-7000.00│5512│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45800.00 │44700.00│-1800.00│20645 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16050.00 │15600.00│-600.00 │21023 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│25250.00 │27050.00│1500.00 │8143│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│34000.00 │33150.00│-1400.00│4565│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│21650.00 │20900.00│-900.00 │1508│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│31250.00 │31600.00│0.00│4870│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40400.00 │41100.00│150.00 │3539│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│831000.00 │830000.0│-3000.00│1337│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23150.00 │22350.00│-950.00 │12073 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15450.00 │15700.00│300.00 │10413 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10100.00 │9970.00 │-130.00 │1062│
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│51400.00 │49850.00│-2850.00│9399│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│110800.00 │106800.0│-5500.00│20240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74300.00 │73700.00│-2200.00│152 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│225000.00 │220100.0│-6600.00│386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25400.00 │25150.00│-650.00 │752 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5100.00 │4995.00 │-175.00 │820 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12500.00 │12650.00│-100.00 │177 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34800.00 │33750.00│-1550.00│376 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│456000.00 │461500.0│1500.00 │5743│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│26900.00 │26050.00│-1100.00│71792 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│60800.00 │58800.00│-2700.00│6639│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│242000.00 │235500.0│-10000.0│2662│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│111000.00 │106500.0│-5500.00│3895│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22050.00 │21600.00│-700.00 │6088│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│82200.00 │79400.00│-4200.00│1620│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│180500.00 │167000.0│-14000.0│1932│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│141000.00 │134000.0│-9000.00│1263│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│40500.00 │39300.00│-1150.00│1472│
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│70000.00 │71200.00│-300.00 │516 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│139000.00 │135500.0│-7000.00│317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62700.00 │61400.00│-1300.00│768 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│98400.00 │97300.00│-1100.00│282 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29950.00 │29200.00│-1550.00│1044│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│55300.00 │54300.00│-1800.00│18 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│227900.00 │218900.0│-10200.0│752 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│61200.00 │59700.00│-2000.00│62 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│62400.00 │60600.00│-2700.00│246 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│141600.00 │143300.0│-800.00 │35 │
│ │ │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)│58800.00 │58400.00│-1100.00│880883 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52100.00 │52200.00│-300.00 │18734 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│253000.00 │252500.0│-3000.00│16347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37100.00 │36550.00│-650.00 │43115 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20800.00 │20300.00│-550.00 │50827 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│193500.00 │195500.0│0.00│64061 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33550.00 │33200.00│-600.00 │3927│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│36000.00 │34900.00│-1250.00│51018 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│79800.00 │80000.00│-300.00 │39709 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│213000.00 │212000.0│-2500.00│7013│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│588000.00 │577000.0│-16000.0│8442│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│137500.00 │134500.0│-6000.00│16998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│99300.00 │97700.00│-2300.00│23925 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│43400.00 │42200.00│-1500.00│8412│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32500.00 │32250.00│-700.00 │17760 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│81400.00 │79300.00│-2400.00│4741│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45250.00 │45200.00│-450.00 │4428│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82300.00 │82700.00│100.00 │4931│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│96700.00 │93000.00│-4200.00│11160 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│38500.00 │37500.00│-1500.00│47341 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│187500.00 │178500.0│-11500.0│29152 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│77100.00 │76900.00│-1200.00│947 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15400.00 │15600.00│50.00 │61163 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│49000.00 │47600.00│-1800.00│36936 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│624000.00 │622000.0│-9000.00│11546 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6500.00 │6450.00 │-100.00 │26200 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│6080.00 │5890.00 │-260.00 │47086 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│93800.00 │92200.00│-2700.00│166684 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29850.00 │29000.00│-1100.00│22676 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│97000.00 │96500.00│-800.00 │3287│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37550.00 │37600.00│-200.00 │7718│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│236500.00 │235000.0│-4000.00│17059 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26650.00 │26200.00│-500.00 │53542 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11500.00 │11150.00│-400.00 │20795 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│100000.00 │99200.00│-2800.00│15739 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│672000.00 │648000.0│-26000.0│5412│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9510.00 │9370.00 │-190.00 │14179 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22250.00 │22200.00│-300.00 │1684│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26500.00 │26100.00│-750.00 │24225 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│20500.00 │19250.00│-1200.00│315279 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97900.00 │95900.00│-2400.00│737 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│173500.00 │170000.0│-4000.00│1762│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61300.00 │61500.00│-100.00 │7644│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5910.00 │5730.00 │-190.00 │47482 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31150.00 │30900.00│-350.00 │1651│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│82000.00 │80300.00│-800.00 │68007 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│375000.00 │378000.0│500.00 │4331│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30300.00 │29950.00│-450.00 │2978│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56500.00 │55200.00│-1700.00│5213│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│61000.00 │60100.00│-800.00 │72742 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│47750.00 │45500.00│-2450.00│71102 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│75900.00 │75000.00│-1100.00│8796│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72800.00 │72400.00│-1400.00│14901 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26300.00 │26300.00│-250.00 │6294│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6640.00 │6560.00 │-120.00 │26305 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7440.00 │7360.00 │-140.00 │2265│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15700.00 │15650.00│-250.00 │4646│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│43300.00 │42600.00│-700.00 │12219 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│340500.00 │336000.0│-7500.00│12803 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9830.00 │9770.00 │-120.00 │17513 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│116000.00 │110500.0│-6500.00│18415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│231000.00 │223500.0│-9500.00│3517│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4510.00 │4450.00 │-60.00 │15606 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128500.00 │127500.0│-1500.00│3946│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6590.00 │6470.00 │-250.00 │8581│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│127500.00 │126500.0│-2000.00│4324│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│121500.00 │120500.0│-2500.00│4818│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21450.00 │21500.00│-250.00 │3339│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│119000.00 │117000.0│-2000.00│10392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31500.00 │31100.00│-750.00 │4235│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2290.00 │2230.00 │-80.00 │19057 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│52200.00 │52100.00│-700.00 │149484 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│173500.00 │170000.0│-6000.00│2950│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│106000.00 │102000.0│-5000.00│5598│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│31050.00 │30800.00│-650.00 │6862│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│72000.00 │71300.00│-1800.00│42898 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15800.00 │15950.00│0.00│14189 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11400.00 │11200.00│-450.00 │57 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18250.00 │17950.00│-500.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│31400.00 │30800.00│-600.00 │13917 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6580.00 │6490.00 │-150.00 │5701│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│189500.00 │186500.0│-2500.00│8861│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│60200.00 │58500.00│-2000.00│4819│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│707000.00 │691000.0│-21000.0│887 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34400.00 │34350.00│-300.00 │3890│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│194000.00 │191500.0│-2500.00│1388│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│43350.00 │43450.00│50.00 │2847│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│63200.00 │61300.00│-1800.00│5463│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│303500.00 │302000.0│-3500.00│241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10150.00 │10000.00│-200.00 │8679│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4040.00 │3990.00 │-60.00 │1595│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│58800.00 │58900.00│-500.00 │1613│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│403000.00 │398500.0│-7000.00│1817│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│52700.00 │51300.00│-2200.00│1677│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│288500.00 │289500.0│-4500.00│190 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│25100.00 │25800.00│400.00 │5163│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│56900.00 │56500.00│-1100.00│1186│
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56200.00 │56200.00│1100.00 │2293│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│41250.00 │39300.00│-2050.00│4402│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│61100.00 │60900.00│-1000.00│1073│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20350.00 │20000.00│-400.00 │2389│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│300000.00 │298500.0│-3500.00│256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│104500.00 │103500.0│-2000.00│3356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53400.00 │52700.00│-1100.00│8173│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│221000.00 │221000.0│-2000.00│2343│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37800.00 │37200.00│-950.00 │1355│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44400.00 │42700.00│-1750.00│2690│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4780.00 │4580.00 │-200.00 │41158 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│120500.00 │118000.0│-4500.00│866 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│61800.00 │60200.00│-2300.00│1874│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│44500.00 │43750.00│-1600.00│184 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18800.00 │18800.00│150.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│58400.00 │57200.00│-1800.00│4682│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│120800.00 │122600.0│800.00 │95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80000.00 │81200.00│400.00 │1032│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│96300.00 │96000.00│-2400.00│254 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40600.00 │40500.00│-650.00 │201 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│34100.00 │33800.00│-650.00 │5760│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│29000.00 │27900.00│-1300.00│4178│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15550.00 │15200.00│-600.00 │2823│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27650.00 │26850.00│-950.00 │914 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21750.00 │21350.00│-450.00 │1074│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│82400.00 │77700.00│-6300.00│709 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8570.00 │8470.00 │-210.00 │1724│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│68900.00 │67700.00│-1500.00│4176│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│63000.00 │60900.00│-2500.00│6692│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│71900.00 │70300.00│-1800.00│6962│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│167000.00 │164000.0│-5000.00│16323 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3340.00 │3340.00 │-40.00 │14 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36550.00 │35650.00│-950.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│12150.00 │11550.00│-600.00 │51119 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12300.00 │11900.00│-500.00 │2476│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│74400.00 │69700.00│-4700.00│13597 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│17350.00 │16400.00│-1000.00│10487 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│60500.00 │59800.00│-1200.00│5142│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6790.00 │6780.00 │20.00 │6142│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5100.00 │4990.00 │-130.00 │19998 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│120000.00 │114000.0│-7000.00│5512│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45800.00 │44700.00│-1800.00│20645 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│16050.00 │15600.00│-600.00 │21023 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│25250.00 │27050.00│1500.00 │8143│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│34000.00 │33150.00│-1400.00│4565│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│21650.00 │20900.00│-900.00 │1508│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│31250.00 │31600.00│0.00│4870│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│40400.00 │41100.00│150.00 │3539│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│831000.00 │830000.0│-3000.00│1337│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23150.00 │22350.00│-950.00 │12073 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15450.00 │15700.00│300.00 │10413 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10100.00 │9970.00 │-130.00 │1062│
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│51400.00 │49850.00│-2850.00│9399│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│110800.00 │106800.0│-5500.00│20240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74300.00 │73700.00│-2200.00│152 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│225000.00 │220100.0│-6600.00│386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25400.00 │25150.00│-650.00 │752 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5100.00 │4995.00 │-175.00 │820 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12500.00 │12650.00│-100.00 │177 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34800.00 │33750.00│-1550.00│376 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│456000.00 │461500.0│1500.00 │5743│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│26900.00 │26050.00│-1100.00│71792 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│60800.00 │58800.00│-2700.00│6639│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│242000.00 │235500.0│-10000.0│2662│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│111000.00 │106500.0│-5500.00│3895│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22050.00 │21600.00│-700.00 │6088│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│82200.00 │79400.00│-4200.00│1620│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│180500.00 │167000.0│-14000.0│1932│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│141000.00 │134000.0│-9000.00│1263│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│40500.00 │39300.00│-1150.00│1472│
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│70000.00 │71200.00│-300.00 │516 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│139000.00 │135500.0│-7000.00│317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62700.00 │61400.00│-1300.00│768 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│98400.00 │97300.00│-1100.00│282 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29950.00 │29200.00│-1550.00│1044│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│55300.00 │54300.00│-1800.00│18 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│227900.00 │218900.0│-10200.0│752 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│61200.00 │59700.00│-2000.00│62 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│62400.00 │60600.00│-2700.00│246 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│141600.00 │143300.0│-800.00 │35 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
