[표] 코스피 지수선물·옵션 시세표(6일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│57200.00 │57000.00│-100.00 │584108 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51900.00 │51500.00│-800.00 │11790 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│248500.00 │252000.0│-1000.00│11987 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37000.00 │37050.00│150.00 │15192 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│19850.00 │19950.00│150.00 │29622 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│200000.00 │201000.0│500.00 │44828 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33750.00 │33800.00│100.00 │676 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│34750.00 │34550.00│-300.00 │23655 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│80800.00 │81400.00│400.00 │28197 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│215000.00 │216500.0│2000.00 │4342│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│568000.00 │563000.0│-5000.00│5771│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│136000.00 │139000.0│3000.00 │19865 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│97300.00 │96900.00│-700.00 │15504 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│42400.00 │41200.00│-1200.00│9691│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32700.00 │32150.00│-400.00 │13048 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│78900.00 │78200.00│-1100.00│1566│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45900.00 │46000.00│350.00 │4062│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82700.00 │82200.00│-500.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│91800.00 │92200.00│400.00 │6604│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37950.00 │37900.00│-50.00 │39168 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│190000.00 │187500.0│2000.00 │15103 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│76300.00 │75900.00│-800.00 │291 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16000.00 │16150.00│150.00 │32066 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│48750.00 │47950.00│-200.00 │35775 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│615000.00 │621000.0│5000.00 │6803│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6510.00 │6490.00 │-40.00 │4647│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5590.00 │5570.00 │-40.00 │10946 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92000.00 │91800.00│500.00 │164230 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29450.00 │29050.00│-500.00 │10877 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│97200.00 │97400.00│700.00 │1179│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39900.00 │40650.00│1150.00 │3859│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│235500.00 │234000.0│-1500.00│8531│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25600.00 │25500.00│50.00 │23630 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11300.00 │11100.00│-250.00 │6835│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│103000.00 │101000.0│-500.00 │4670│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│609000.00 │629000.0│17000.00│3032│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9500.00 │9430.00 │-80.00 │1446│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22000.00 │21900.00│-50.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27050.00 │26800.00│-150.00 │18169 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│19050.00 │19150.00│250.00 │102920 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97500.00 │97800.00│1200.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│171500.00 │173500.0│3000.00 │1371│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│63900.00 │64100.00│300.00 │3420│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5790.00 │5830.00 │120.00 │15650 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31300.00 │31450.00│-100.00 │188 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│85200.00 │85500.00│1200.00 │52412 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│380000.00 │374500.0│-2500.00│2891│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│29150.00 │29250.00│250.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56100.00 │55900.00│-500.00 │2057│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│62300.00 │62200.00│-100.00 │52074 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45300.00 │44600.00│-200.00 │26309 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│76200.00 │76500.00│400.00 │5314│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71800.00 │72400.00│700.00 │3560│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26200.00 │26000.00│-150.00 │1439│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6600.00 │6560.00 │-40.00 │3478│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7330.00 │7330.00 │-30.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15900.00 │16050.00│200.00 │1059│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│45850.00 │46100.00│500.00 │5588│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│340500.00 │336500.0│-2000.00│9003│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9870.00 │9800.00 │-50.00 │5176│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│109000.00 │109000.0│1500.00 │16997 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│225000.00 │221000.0│-3000.00│1403│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4440.00 │4400.00 │-10.00 │1804│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│127000.00 │125500.0│0.00│482 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│7350.00 │7960.00 │580.00 │13256 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│124000.00 │125500.0│2000.00 │524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│118000.00 │120500.0│2500.00 │8753│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22400.00 │22450.00│50.00 │1186│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│115500.00 │115000.0│-500.00 │2816│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30800.00 │30700.00│50.00 │1644│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2350.00 │2380.00 │20.00 │10749 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│51600.00 │54600.00│3500.00 │159537 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│171000.00 │168500.0│-2500.00│964 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│107500.00 │106500.0│500.00 │7314│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│31100.00 │31500.00│350.00 │1273│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│70100.00 │69800.00│-300.00 │29259 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│16150.00 │16150.00│50.00 │10830 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11300.00 │11150.00│0.00│239 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│17450.00 │17450.00│0.00│345 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30000.00 │29900.00│-200.00 │5472│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6490.00 │6390.00 │-40.00 │1072│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│181000.00 │181500.0│500.00 │5163│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58200.00 │57400.00│-200.00 │5032│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│675000.00 │675000.0│0.00│679 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│33850.00 │33800.00│0.00│1024│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│193000.00 │192000.0│-1000.00│415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│43300.00 │43600.00│300.00 │226 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│60900.00 │59400.00│-1500.00│582 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│289000.00 │296000.0│-2500.00│110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10400.00 │10400.00│50.00 │2954│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│3940.00 │3970.00 │20.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59900.00 │59800.00│-300.00 │273 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│395500.00 │396500.0│-500.00 │91 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│51600.00 │51300.00│100.00 │160 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│285000.00 │290500.0│6000.00 │115 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│26750.00 │26800.00│150.00 │893 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│56800.00 │56600.00│-200.00 │118 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56100.00 │55900.00│-400.00 │907 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│39250.00 │39200.00│250.00 │1142│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│60800.00 │60800.00│100.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│19600.00 │19650.00│200.00 │2129│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│294500.00 │297500.0│4000.00 │34 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│108000.00 │108000.0│500.00 │2350│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53500.00 │54300.00│1000.00 │3425│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│220000.00 │223500.0│4500.00 │294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37400.00 │37600.00│400.00 │1001│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44000.00 │43800.00│-150.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4620.00 │4560.00 │-60.00 │6592│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│116500.00 │117500.0│2000.00 │265 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│59000.00 │60100.00│1100.00 │316 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│42900.00 │42900.00│-200.00 │24 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18700.00 │18700.00│-50.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│54800.00 │58300.00│4000.00 │2703│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│122400.00 │122700.0│700.00 │321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80900.00 │83700.00│2500.00 │1140│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│95100.00 │94800.00│-800.00 │36 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40600.00 │41200.00│1100.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33650.00 │33350.00│-150.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│27850.00 │27800.00│-200.00 │473 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15200.00 │15350.00│50.00 │896 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│26400.00 │26600.00│250.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│20700.00 │20650.00│-50.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│76200.00 │74000.00│-1400.00│234 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8320.00 │8330.00 │0.00│240 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67300.00 │67100.00│200.00 │2902│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│60600.00 │59900.00│-1300.00│4926│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│69700.00 │69300.00│0.00│8045│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│163500.00 │169000.0│4500.00 │13296 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3160.00 │3130.00 │-70.00 │471 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35950.00 │36050.00│100.00 │261 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11550.00 │11550.00│50.00 │8638│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12050.00 │12250.00│200.00 │583 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│67200.00 │67200.00│0.00│9823│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16000.00 │16200.00│100.00 │1156│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│62000.00 │61400.00│-100.00 │3557│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6770.00 │6660.00 │-90.00 │2372│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│4940.00 │4930.00 │30.00 │5027│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│113000.00 │113000.0│500.00 │2649│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43500.00 │42900.00│-1050.00│14324 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15050.00 │15650.00│500.00 │12890 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│26000.00 │26900.00│1500.00 │3176│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│31950.00 │32150.00│550.00 │5932│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20050.00 │20200.00│200.00 │207 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│30600.00 │31300.00│650.00 │1333│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42200.00 │42350.00│300.00 │1570│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│820000.00 │816000.0│1000.00 │183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23300.00 │23100.00│-150.00 │8255│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│16000.00 │15450.00│50.00 │2357│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10100.00 │10050.00│-100.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│50400.00 │50300.00│200.00 │7657│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│103000.00 │104000.0│1300.00 │12072 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74400.00 │73800.00│-400.00 │107 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│212300.00 │214100.0│100.00 │84 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24750.00 │24100.00│-500.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│4885.00 │4865.00 │40.00 │843 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12650.00 │13050.00│450.00 │547 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│33400.00 │32600.00│-700.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│482500.00 │484000.0│500.00 │5132│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│25650.00 │25450.00│-50.00 │20729 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│58200.00 │58800.00│1200.00 │6747│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│236500.00 │234000.0│-2500.00│144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│106000.00 │104500.0│-500.00 │3825│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│20650.00 │20400.00│-200.00 │4631│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│77500.00 │77500.00│0.00│436 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│168000.00 │160500.0│-8000.00│1309│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│137500.00 │134000.0│-3000.00│1598│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39050.00 │40000.00│1100.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│69000.00 │69900.00│1000.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│142000.00 │146000.0│10000.00│522 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62400.00 │61800.00│400.00 │251 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│95800.00 │95300.00│-400.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│27850.00 │26950.00│-850.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│54900.00 │55300.00│1200.00 │47 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│209300.00 │212300.0│700.00 │1295│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│56500.00 │56300.00│0.00│27 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│60800.00 │59600.00│-800.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│144000.00 │142100.0│-1900.00│40 │
│ │ │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)│57200.00 │57000.00│-100.00 │584108 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51900.00 │51500.00│-800.00 │11790 │
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│248500.00 │252000.0│-1000.00│11987 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│37000.00 │37050.00│150.00 │15192 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│19850.00 │19950.00│150.00 │29622 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│200000.00 │201000.0│500.00 │44828 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33750.00 │33800.00│100.00 │676 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│34750.00 │34550.00│-300.00 │23655 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│80800.00 │81400.00│400.00 │28197 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│215000.00 │216500.0│2000.00 │4342│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│568000.00 │563000.0│-5000.00│5771│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│136000.00 │139000.0│3000.00 │19865 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│97300.00 │96900.00│-700.00 │15504 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│42400.00 │41200.00│-1200.00│9691│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32700.00 │32150.00│-400.00 │13048 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│78900.00 │78200.00│-1100.00│1566│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45900.00 │46000.00│350.00 │4062│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│82700.00 │82200.00│-500.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│91800.00 │92200.00│400.00 │6604│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37950.00 │37900.00│-50.00 │39168 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│190000.00 │187500.0│2000.00 │15103 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│76300.00 │75900.00│-800.00 │291 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16000.00 │16150.00│150.00 │32066 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│48750.00 │47950.00│-200.00 │35775 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│615000.00 │621000.0│5000.00 │6803│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6510.00 │6490.00 │-40.00 │4647│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5590.00 │5570.00 │-40.00 │10946 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│92000.00 │91800.00│500.00 │164230 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│29450.00 │29050.00│-500.00 │10877 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│97200.00 │97400.00│700.00 │1179│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│39900.00 │40650.00│1150.00 │3859│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│235500.00 │234000.0│-1500.00│8531│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25600.00 │25500.00│50.00 │23630 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11300.00 │11100.00│-250.00 │6835│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│103000.00 │101000.0│-500.00 │4670│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│609000.00 │629000.0│17000.00│3032│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9500.00 │9430.00 │-80.00 │1446│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│22000.00 │21900.00│-50.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│27050.00 │26800.00│-150.00 │18169 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│19050.00 │19150.00│250.00 │102920 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97500.00 │97800.00│1200.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│171500.00 │173500.0│3000.00 │1371│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│63900.00 │64100.00│300.00 │3420│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5790.00 │5830.00 │120.00 │15650 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31300.00 │31450.00│-100.00 │188 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│85200.00 │85500.00│1200.00 │52412 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│380000.00 │374500.0│-2500.00│2891│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│29150.00 │29250.00│250.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│56100.00 │55900.00│-500.00 │2057│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│62300.00 │62200.00│-100.00 │52074 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│45300.00 │44600.00│-200.00 │26309 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│76200.00 │76500.00│400.00 │5314│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│71800.00 │72400.00│700.00 │3560│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│26200.00 │26000.00│-150.00 │1439│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6600.00 │6560.00 │-40.00 │3478│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7330.00 │7330.00 │-30.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│15900.00 │16050.00│200.00 │1059│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│45850.00 │46100.00│500.00 │5588│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│340500.00 │336500.0│-2000.00│9003│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9870.00 │9800.00 │-50.00 │5176│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│109000.00 │109000.0│1500.00 │16997 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│225000.00 │221000.0│-3000.00│1403│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4440.00 │4400.00 │-10.00 │1804│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│127000.00 │125500.0│0.00│482 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│7350.00 │7960.00 │580.00 │13256 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│124000.00 │125500.0│2000.00 │524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│118000.00 │120500.0│2500.00 │8753│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22400.00 │22450.00│50.00 │1186│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│115500.00 │115000.0│-500.00 │2816│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30800.00 │30700.00│50.00 │1644│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2350.00 │2380.00 │20.00 │10749 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│51600.00 │54600.00│3500.00 │159537 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│171000.00 │168500.0│-2500.00│964 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│107500.00 │106500.0│500.00 │7314│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│31100.00 │31500.00│350.00 │1273│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│70100.00 │69800.00│-300.00 │29259 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│16150.00 │16150.00│50.00 │10830 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11300.00 │11150.00│0.00│239 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│17450.00 │17450.00│0.00│345 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│30000.00 │29900.00│-200.00 │5472│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6490.00 │6390.00 │-40.00 │1072│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│181000.00 │181500.0│500.00 │5163│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│58200.00 │57400.00│-200.00 │5032│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│675000.00 │675000.0│0.00│679 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│33850.00 │33800.00│0.00│1024│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│193000.00 │192000.0│-1000.00│415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│43300.00 │43600.00│300.00 │226 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│60900.00 │59400.00│-1500.00│582 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│289000.00 │296000.0│-2500.00│110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10400.00 │10400.00│50.00 │2954│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│3940.00 │3970.00 │20.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59900.00 │59800.00│-300.00 │273 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│395500.00 │396500.0│-500.00 │91 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│51600.00 │51300.00│100.00 │160 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│285000.00 │290500.0│6000.00 │115 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│26750.00 │26800.00│150.00 │893 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│56800.00 │56600.00│-200.00 │118 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│56100.00 │55900.00│-400.00 │907 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│39250.00 │39200.00│250.00 │1142│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│60800.00 │60800.00│100.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│19600.00 │19650.00│200.00 │2129│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│294500.00 │297500.0│4000.00 │34 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│108000.00 │108000.0│500.00 │2350│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│53500.00 │54300.00│1000.00 │3425│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│220000.00 │223500.0│4500.00 │294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37400.00 │37600.00│400.00 │1001│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│44000.00 │43800.00│-150.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4620.00 │4560.00 │-60.00 │6592│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│116500.00 │117500.0│2000.00 │265 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│59000.00 │60100.00│1100.00 │316 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│42900.00 │42900.00│-200.00 │24 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18700.00 │18700.00│-50.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│54800.00 │58300.00│4000.00 │2703│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│122400.00 │122700.0│700.00 │321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│80900.00 │83700.00│2500.00 │1140│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│95100.00 │94800.00│-800.00 │36 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40600.00 │41200.00│1100.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33650.00 │33350.00│-150.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│27850.00 │27800.00│-200.00 │473 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15200.00 │15350.00│50.00 │896 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│26400.00 │26600.00│250.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│20700.00 │20650.00│-50.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│76200.00 │74000.00│-1400.00│234 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8320.00 │8330.00 │0.00│240 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│67300.00 │67100.00│200.00 │2902│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│60600.00 │59900.00│-1300.00│4926│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│69700.00 │69300.00│0.00│8045│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│163500.00 │169000.0│4500.00 │13296 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3160.00 │3130.00 │-70.00 │471 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35950.00 │36050.00│100.00 │261 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11550.00 │11550.00│50.00 │8638│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12050.00 │12250.00│200.00 │583 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│67200.00 │67200.00│0.00│9823│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│16000.00 │16200.00│100.00 │1156│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│62000.00 │61400.00│-100.00 │3557│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6770.00 │6660.00 │-90.00 │2372│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│4940.00 │4930.00 │30.00 │5027│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│113000.00 │113000.0│500.00 │2649│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│43500.00 │42900.00│-1050.00│14324 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15050.00 │15650.00│500.00 │12890 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│26000.00 │26900.00│1500.00 │3176│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│31950.00 │32150.00│550.00 │5932│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20050.00 │20200.00│200.00 │207 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│30600.00 │31300.00│650.00 │1333│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42200.00 │42350.00│300.00 │1570│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│820000.00 │816000.0│1000.00 │183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23300.00 │23100.00│-150.00 │8255│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│16000.00 │15450.00│50.00 │2357│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│10100.00 │10050.00│-100.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│50400.00 │50300.00│200.00 │7657│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│103000.00 │104000.0│1300.00 │12072 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│74400.00 │73800.00│-400.00 │107 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│212300.00 │214100.0│100.00 │84 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24750.00 │24100.00│-500.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│4885.00 │4865.00 │40.00 │843 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│12650.00 │13050.00│450.00 │547 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│33400.00 │32600.00│-700.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│482500.00 │484000.0│500.00 │5132│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│25650.00 │25450.00│-50.00 │20729 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│58200.00 │58800.00│1200.00 │6747│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│236500.00 │234000.0│-2500.00│144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│106000.00 │104500.0│-500.00 │3825│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│20650.00 │20400.00│-200.00 │4631│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│77500.00 │77500.00│0.00│436 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│168000.00 │160500.0│-8000.00│1309│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│137500.00 │134000.0│-3000.00│1598│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39050.00 │40000.00│1100.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│69000.00 │69900.00│1000.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│142000.00 │146000.0│10000.00│522 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│62400.00 │61800.00│400.00 │251 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│95800.00 │95300.00│-400.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│27850.00 │26950.00│-850.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│54900.00 │55300.00│1200.00 │47 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│209300.00 │212300.0│700.00 │1295│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│56500.00 │56300.00│0.00│27 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│60800.00 │59600.00│-800.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│144000.00 │142100.0│-1900.00│40 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
