[표] 코스피 지수선물·옵션 시세표(2일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│58400.00 │57600.00│-800.00 │1150914 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52300.00 │52600.00│400.00 │8660│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│253000.00 │246500.0│-6000.00│18239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│36500.00 │36750.00│200.00 │41922 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20350.00 │19900.00│-400.00 │69146 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│198500.00 │197500.0│2000.00 │99409 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33300.00 │33150.00│-50.00 │2991│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│34900.00 │34550.00│-350.00 │41843 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│80500.00 │80700.00│700.00 │59097 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│214500.00 │213000.0│1000.00 │5667│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│581000.00 │579000.0│2000.00 │7839│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│136000.00 │137000.0│2500.00 │32455 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│98000.00 │97400.00│-300.00 │21880 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│42300.00 │42750.00│550.00 │6580│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32300.00 │31500.00│-750.00 │27853 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│79500.00 │78600.00│-700.00 │2133│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45100.00 │45650.00│450.00 │3551│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82700.00 │82700.00│0.00│4217│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│93200.00 │91900.00│-1100.00│10423 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37600.00 │37750.00│250.00 │42029 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│179500.00 │181500.0│3000.00 │17131 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│76900.00 │76200.00│-700.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15500.00 │15600.00│0.00│66500 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│47750.00 │47250.00│-350.00 │32912 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│629000.00 │612000.0│-10000.0│11978 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6470.00 │6460.00 │10.00 │25089 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5930.00 │5730.00 │-160.00 │28717 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92800.00 │91800.00│-400.00 │161050 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29000.00 │29200.00│200.00 │33427 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│96800.00 │96900.00│400.00 │2624│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37400.00 │38800.00│1200.00 │7310│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│237500.00 │234000.0│-1000.00│17147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26350.00 │26250.00│50.00 │49291 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11150.00 │11350.00│200.00 │12814 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│98000.00 │98300.00│-900.00 │20844 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│646000.00 │621000.0│-27000.0│5578│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9400.00 │9400.00 │30.00 │5284│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22200.00 │22100.00│-100.00 │623 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26150.00 │25850.00│-250.00 │23923 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│19400.00 │19150.00│-100.00 │231243 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│95700.00 │96400.00│500.00 │703 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│171000.00 │169000.0│-1000.00│1527│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61500.00 │64100.00│2600.00 │10252 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5760.00 │5620.00 │-110.00 │45161 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│30950.00 │30900.00│0.00│439 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│80600.00 │80600.00│300.00 │58611 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│378000.00 │367500.0│-10500.0│4758│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30100.00 │29450.00│-500.00 │2543│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│55600.00 │56100.00│900.00 │5309│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│60300.00 │60900.00│800.00 │44869 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45700.00 │45150.00│-350.00 │60100 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│75500.00 │75200.00│200.00 │16385 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│73500.00 │72500.00│100.00 │11183 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26300.00 │26100.00│-200.00 │5683│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6490.00 │6530.00 │-30.00 │18789 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7390.00 │7350.00 │-10.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15700.00 │15900.00│250.00 │6972│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│42850.00 │44200.00│1600.00 │19281 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│338500.00 │346000.0│10000.00│16722 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9770.00 │9750.00 │-20.00 │9724│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│111500.00 │109500.0│-1000.00│20621 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│223500.00 │224500.0│1000.00 │2431│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4470.00 │4380.00 │-70.00 │20141 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128500.00 │125000.0│-2500.00│1392│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6800.00 │7260.00 │790.00 │54655 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│127000.00 │126000.0│-500.00 │1752│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│122000.00 │120000.0│-500.00 │2592│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21400.00 │21800.00│300.00 │1667│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│117000.00 │116500.0│-500.00 │4640│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31100.00 │30700.00│-400.00 │5389│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2230.00 │2300.00 │70.00 │33410 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│52500.00 │51600.00│-500.00 │124202 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│171000.00 │171500.0│1500.00 │1660│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│103500.00 │103500.0│1500.00 │6059│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│30900.00 │31250.00│450.00 │3673│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│71800.00 │70400.00│-900.00 │50425 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15950.00 │16350.00│400.00 │16272 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11200.00 │11150.00│-50.00 │851 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18200.00 │17850.00│-100.00 │908 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│31000.00 │30800.00│0.00│4620│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6490.00 │6380.00 │-110.00 │5535│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│187000.00 │185000.0│-1500.00│9378│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│59100.00 │58500.00│0.00│3954│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│691000.00 │694000.0│3000.00 │1240│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34350.00 │33750.00│-600.00 │1891│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│191500.00 │191500.0│0.00│725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│43450.00 │43500.00│50.00 │1846│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│60900.00 │60900.00│-400.00 │1393│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│302000.00 │299000.0│-3000.00│299 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10050.00 │10100.00│100.00 │5087│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4010.00 │3980.00 │-10.00 │7390│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59200.00 │59900.00│1000.00 │1526│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│400000.00 │402500.0│4000.00 │286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│51900.00 │51300.00│0.00│1188│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│288000.00 │287000.0│-2500.00│183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│26000.00 │26900.00│1100.00 │4360│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│56200.00 │56800.00│300.00 │883 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56200.00 │56000.00│-200.00 │1987│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│39400.00 │39050.00│-250.00 │4846│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│60500.00 │60400.00│-500.00 │759 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20150.00 │20150.00│150.00 │2775│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│303500.00 │298500.0│0.00│96 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│104500.00 │105000.0│1500.00 │5350│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53100.00 │52800.00│100.00 │9248│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│220000.00 │220000.0│-1000.00│701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37250.00 │37800.00│600.00 │991 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│42700.00 │44200.00│1500.00 │3474│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4550.00 │4570.00 │-10.00 │64257 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│117500.00 │116000.0│-2000.00│331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│60200.00 │59700.00│-500.00 │2838│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43850.00 │43450.00│-300.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18600.00 │18600.00│-200.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│58200.00 │55900.00│-1300.00│2713│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123400.00 │123400.0│800.00 │216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│81200.00 │80100.00│-1100.00│285 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│95500.00 │95300.00│-700.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40350.00 │41900.00│1400.00 │179 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33900.00 │33650.00│-150.00 │4366│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28100.00 │27800.00│-100.00 │7747│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15100.00 │15250.00│50.00 │1731│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27150.00 │26600.00│-250.00 │867 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21500.00 │21450.00│100.00 │2068│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│78000.00 │77000.00│-700.00 │536 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8400.00 │8410.00 │-60.00 │1680│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67900.00 │67700.00│0.00│4577│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│61100.00 │59800.00│-1100.00│6307│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│71200.00 │70400.00│100.00 │10397 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│165000.00 │165000.0│1000.00 │14983 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3350.00 │3310.00 │-30.00 │1320│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36000.00 │35650.00│0.00│1543│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11550.00 │11500.00│-50.00 │17939 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│11950.00 │11950.00│50.00 │2172│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│70200.00 │68900.00│-800.00 │11629 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16350.00 │16200.00│-200.00 │3563│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│60000.00 │61000.00│1200.00 │8679│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6800.00 │6640.00 │-140.00 │6395│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5040.00 │4990.00 │0.00│20757 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│115000.00 │115000.0│1000.00 │2782│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45000.00 │43800.00│-900.00 │18467 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15650.00 │15300.00│-300.00 │13487 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│27050.00 │26200.00│-850.00 │6049│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33450.00 │32300.00│-850.00 │5786│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20900.00 │20250.00│-650.00 │3310│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│31500.00 │31250.00│-350.00 │3855│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│41600.00 │42850.00│1750.00 │4079│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│831000.00 │843000.0│13000.00│921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22700.00 │22300.00│-50.00 │12686 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15750.00 │15150.00│-550.00 │9277│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10050.00 │10050.00│80.00 │739 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│50300.00 │49850.00│0.00│2901│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│107300.00 │106400.0│-400.00 │5081│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74500.00 │74100.00│400.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│221100.00 │221000.0│900.00 │163 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25100.00 │25100.00│-50.00 │1108│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5020.00 │4925.00 │-70.00 │9816│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12700.00 │12650.00│0.00│118 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34450.00 │34300.00│550.00 │1726│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│466500.00 │482000.0│20500.00│12164 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│26450.00 │25700.00│-350.00 │23809 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│59500.00 │57800.00│-1000.00│4287│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│235500.00 │232000.0│-3500.00│575 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│108000.00 │110000.0│3500.00 │6532│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22000.00 │21200.00│-400.00 │9538│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│80300.00 │79500.00│100.00 │551 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│168500.00 │168500.0│1500.00 │568 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│134000.00 │134500.0│500.00 │2290│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│38600.00 │38750.00│-550.00 │1160│
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│71400.00 │70100.00│-1100.00│353 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│134500.00 │137500.0│2000.00 │1010│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61300.00 │61300.00│-100.00 │429 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│97100.00 │96900.00│-400.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29250.00 │28450.00│-750.00 │1223│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│54300.00 │54100.00│-200.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│223100.00 │218800.0│-100.00 │907 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│59500.00 │57500.00│-2200.00│501 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│60500.00 │61100.00│500.00 │39 │
└─────────────┴─────┴────┴────┴────┘
※ 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)│58400.00 │57600.00│-800.00 │1150914 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│52300.00 │52600.00│400.00 │8660│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│253000.00 │246500.0│-6000.00│18239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│36500.00 │36750.00│200.00 │41922 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│20350.00 │19900.00│-400.00 │69146 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│198500.00 │197500.0│2000.00 │99409 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33300.00 │33150.00│-50.00 │2991│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│34900.00 │34550.00│-350.00 │41843 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│80500.00 │80700.00│700.00 │59097 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│214500.00 │213000.0│1000.00 │5667│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│581000.00 │579000.0│2000.00 │7839│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│136000.00 │137000.0│2500.00 │32455 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│98000.00 │97400.00│-300.00 │21880 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│42300.00 │42750.00│550.00 │6580│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32300.00 │31500.00│-750.00 │27853 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│79500.00 │78600.00│-700.00 │2133│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45100.00 │45650.00│450.00 │3551│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82700.00 │82700.00│0.00│4217│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│93200.00 │91900.00│-1100.00│10423 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37600.00 │37750.00│250.00 │42029 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│179500.00 │181500.0│3000.00 │17131 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│76900.00 │76200.00│-700.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│15500.00 │15600.00│0.00│66500 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│47750.00 │47250.00│-350.00 │32912 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│629000.00 │612000.0│-10000.0│11978 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6470.00 │6460.00 │10.00 │25089 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5930.00 │5730.00 │-160.00 │28717 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92800.00 │91800.00│-400.00 │161050 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29000.00 │29200.00│200.00 │33427 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│96800.00 │96900.00│400.00 │2624│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│37400.00 │38800.00│1200.00 │7310│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│237500.00 │234000.0│-1000.00│17147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│26350.00 │26250.00│50.00 │49291 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11150.00 │11350.00│200.00 │12814 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│98000.00 │98300.00│-900.00 │20844 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│646000.00 │621000.0│-27000.0│5578│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9400.00 │9400.00 │30.00 │5284│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22200.00 │22100.00│-100.00 │623 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26150.00 │25850.00│-250.00 │23923 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│19400.00 │19150.00│-100.00 │231243 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│95700.00 │96400.00│500.00 │703 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│171000.00 │169000.0│-1000.00│1527│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│61500.00 │64100.00│2600.00 │10252 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5760.00 │5620.00 │-110.00 │45161 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│30950.00 │30900.00│0.00│439 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│80600.00 │80600.00│300.00 │58611 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│378000.00 │367500.0│-10500.0│4758│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│30100.00 │29450.00│-500.00 │2543│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│55600.00 │56100.00│900.00 │5309│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│60300.00 │60900.00│800.00 │44869 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45700.00 │45150.00│-350.00 │60100 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│75500.00 │75200.00│200.00 │16385 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│73500.00 │72500.00│100.00 │11183 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26300.00 │26100.00│-200.00 │5683│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6490.00 │6530.00 │-30.00 │18789 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7390.00 │7350.00 │-10.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15700.00 │15900.00│250.00 │6972│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│42850.00 │44200.00│1600.00 │19281 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│338500.00 │346000.0│10000.00│16722 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9770.00 │9750.00 │-20.00 │9724│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│111500.00 │109500.0│-1000.00│20621 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│223500.00 │224500.0│1000.00 │2431│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4470.00 │4380.00 │-70.00 │20141 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│128500.00 │125000.0│-2500.00│1392│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│6800.00 │7260.00 │790.00 │54655 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│127000.00 │126000.0│-500.00 │1752│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│122000.00 │120000.0│-500.00 │2592│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│21400.00 │21800.00│300.00 │1667│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│117000.00 │116500.0│-500.00 │4640│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│31100.00 │30700.00│-400.00 │5389│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2230.00 │2300.00 │70.00 │33410 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│52500.00 │51600.00│-500.00 │124202 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│171000.00 │171500.0│1500.00 │1660│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│103500.00 │103500.0│1500.00 │6059│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│30900.00 │31250.00│450.00 │3673│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│71800.00 │70400.00│-900.00 │50425 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│15950.00 │16350.00│400.00 │16272 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11200.00 │11150.00│-50.00 │851 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│18200.00 │17850.00│-100.00 │908 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│31000.00 │30800.00│0.00│4620│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6490.00 │6380.00 │-110.00 │5535│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│187000.00 │185000.0│-1500.00│9378│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│59100.00 │58500.00│0.00│3954│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│691000.00 │694000.0│3000.00 │1240│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│34350.00 │33750.00│-600.00 │1891│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│191500.00 │191500.0│0.00│725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│43450.00 │43500.00│50.00 │1846│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│60900.00 │60900.00│-400.00 │1393│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│302000.00 │299000.0│-3000.00│299 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10050.00 │10100.00│100.00 │5087│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│4010.00 │3980.00 │-10.00 │7390│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59200.00 │59900.00│1000.00 │1526│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│400000.00 │402500.0│4000.00 │286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│51900.00 │51300.00│0.00│1188│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│288000.00 │287000.0│-2500.00│183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│26000.00 │26900.00│1100.00 │4360│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│56200.00 │56800.00│300.00 │883 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56200.00 │56000.00│-200.00 │1987│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│39400.00 │39050.00│-250.00 │4846│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│60500.00 │60400.00│-500.00 │759 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│20150.00 │20150.00│150.00 │2775│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│303500.00 │298500.0│0.00│96 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│104500.00 │105000.0│1500.00 │5350│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53100.00 │52800.00│100.00 │9248│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│220000.00 │220000.0│-1000.00│701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37250.00 │37800.00│600.00 │991 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│42700.00 │44200.00│1500.00 │3474│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4550.00 │4570.00 │-10.00 │64257 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│117500.00 │116000.0│-2000.00│331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│60200.00 │59700.00│-500.00 │2838│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│43850.00 │43450.00│-300.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18600.00 │18600.00│-200.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│58200.00 │55900.00│-1300.00│2713│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│123400.00 │123400.0│800.00 │216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│81200.00 │80100.00│-1100.00│285 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│95500.00 │95300.00│-700.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40350.00 │41900.00│1400.00 │179 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33900.00 │33650.00│-150.00 │4366│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│28100.00 │27800.00│-100.00 │7747│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15100.00 │15250.00│50.00 │1731│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│27150.00 │26600.00│-250.00 │867 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│21500.00 │21450.00│100.00 │2068│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│78000.00 │77000.00│-700.00 │536 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8400.00 │8410.00 │-60.00 │1680│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67900.00 │67700.00│0.00│4577│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│61100.00 │59800.00│-1100.00│6307│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│71200.00 │70400.00│100.00 │10397 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│165000.00 │165000.0│1000.00 │14983 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3350.00 │3310.00 │-30.00 │1320│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│36000.00 │35650.00│0.00│1543│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11550.00 │11500.00│-50.00 │17939 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│11950.00 │11950.00│50.00 │2172│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│70200.00 │68900.00│-800.00 │11629 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16350.00 │16200.00│-200.00 │3563│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│60000.00 │61000.00│1200.00 │8679│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6800.00 │6640.00 │-140.00 │6395│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│5040.00 │4990.00 │0.00│20757 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│115000.00 │115000.0│1000.00 │2782│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│45000.00 │43800.00│-900.00 │18467 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15650.00 │15300.00│-300.00 │13487 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│27050.00 │26200.00│-850.00 │6049│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│33450.00 │32300.00│-850.00 │5786│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20900.00 │20250.00│-650.00 │3310│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│31500.00 │31250.00│-350.00 │3855│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│41600.00 │42850.00│1750.00 │4079│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│831000.00 │843000.0│13000.00│921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│22700.00 │22300.00│-50.00 │12686 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15750.00 │15150.00│-550.00 │9277│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10050.00 │10050.00│80.00 │739 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│50300.00 │49850.00│0.00│2901│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│107300.00 │106400.0│-400.00 │5081│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74500.00 │74100.00│400.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│221100.00 │221000.0│900.00 │163 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│25100.00 │25100.00│-50.00 │1108│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│5020.00 │4925.00 │-70.00 │9816│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12700.00 │12650.00│0.00│118 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│34450.00 │34300.00│550.00 │1726│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│466500.00 │482000.0│20500.00│12164 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│26450.00 │25700.00│-350.00 │23809 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│59500.00 │57800.00│-1000.00│4287│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│235500.00 │232000.0│-3500.00│575 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│108000.00 │110000.0│3500.00 │6532│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│22000.00 │21200.00│-400.00 │9538│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│80300.00 │79500.00│100.00 │551 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│168500.00 │168500.0│1500.00 │568 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│134000.00 │134500.0│500.00 │2290│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│38600.00 │38750.00│-550.00 │1160│
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│71400.00 │70100.00│-1100.00│353 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│134500.00 │137500.0│2000.00 │1010│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61300.00 │61300.00│-100.00 │429 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│97100.00 │96900.00│-400.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│29250.00 │28450.00│-750.00 │1223│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│54300.00 │54100.00│-200.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│223100.00 │218800.0│-100.00 │907 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│59500.00 │57500.00│-2200.00│501 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│60500.00 │61100.00│500.00 │39 │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
