[표] 코스피 지수선물·옵션 시세표(7일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202209 ( 10)│56600.00 │56100.00│-900.00 │732808 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51200.00 │51800.00│300.00 │4918│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│247500.00 │245500.0│-6500.00│13507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│36850.00 │36250.00│-800.00 │17371 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│19900.00 │19600.00│-350.00 │39839 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│201500.00 │202500.0│1500.00 │61519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33550.00 │32500.00│-1300.00│1030│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│34400.00 │34500.00│-50.00 │39535 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│81400.00 │82400.00│1000.00 │58815 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│216000.00 │217000.0│500.00 │3349│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│562000.00 │556000.0│-7000.00│6344│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│138000.00 │135500.0│-3500.00│19436 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│96300.00 │94400.00│-2500.00│19602 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│40800.00 │39150.00│-2050.00│8828│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32500.00 │32150.00│0.00│32502 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│77200.00 │78000.00│-200.00 │3661│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45700.00 │45450.00│-550.00 │2039│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81400.00 │83000.00│800.00 │3311│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│90800.00 │88200.00│-4000.00│8856│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37700.00 │36800.00│-1100.00│49143 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│186500.00 │185000.0│-2500.00│15708 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│75500.00 │75000.00│-900.00 │310 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16050.00 │15650.00│-500.00 │18325 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│47600.00 │46800.00│-1150.00│39966 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│615000.00 │624000.0│3000.00 │8019│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6470.00 │6370.00 │-120.00 │6936│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5500.00 │5280.00 │-290.00 │19743 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│91000.00 │90600.00│-1200.00│148491 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│28900.00 │28200.00│-850.00 │21012 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│96800.00 │96600.00│-800.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│40400.00 │39350.00│-1300.00│2097│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│231500.00 │231000.0│-3000.00│16184 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25350.00 │25350.00│-150.00 │65112 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11050.00 │11200.00│100.00 │33952 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│100000.00 │98000.00│-3000.00│7292│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│625000.00 │630000.0│1000.00 │1563│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9410.00 │9360.00 │-70.00 │3407│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│21850.00 │21750.00│-150.00 │252 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26450.00 │26250.00│-550.00 │15254 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│19150.00 │18000.00│-1150.00│212512 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97100.00 │95300.00│-2500.00│154 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│171500.00 │173000.0│-500.00 │1140│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│63700.00 │64000.00│-100.00 │3651│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5870.00 │5670.00 │-160.00 │12946 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31350.00 │31150.00│-300.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│85100.00 │82600.00│-2900.00│56502 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│373500.00 │369000.0│-5500.00│3025│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│29250.00 │28350.00│-900.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│55600.00 │54300.00│-1600.00│5775│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│63100.00 │59500.00│-2700.00│78226 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│44650.00 │43950.00│-650.00 │17541 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│76700.00 │78000.00│1500.00 │8043│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72000.00 │69900.00│-2500.00│4366│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│25850.00 │25700.00│-300.00 │2492│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6490.00 │6460.00 │-100.00 │3147│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7270.00 │7240.00 │-90.00 │867 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│16000.00 │16000.00│-50.00 │1369│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│46400.00 │45700.00│-400.00 │5705│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│335500.00 │332500.0│-4000.00│9384│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9770.00 │9430.00 │-370.00 │3288│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│108000.00 │105500.0│-3500.00│21954 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│219000.00 │218000.0│-3000.00│2149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4400.00 │4280.00 │-120.00 │4408│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│124500.00 │124500.0│-1000.00│1795│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│7960.00 │8060.00 │100.00 │9964│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│125000.00 │123000.0│-2500.00│1930│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│120000.00 │118500.0│-2000.00│2988│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22050.00 │22350.00│-100.00 │1636│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│114500.00 │113500.0│-1500.00│4535│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30500.00 │30100.00│-600.00 │1902│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2360.00 │2300.00 │-80.00 │7656│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│54600.00 │53000.00│-1600.00│85289 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│168500.00 │165500.0│-3000.00│2299│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│105000.00 │104000.0│-2500.00│11474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│30950.00 │30950.00│-550.00 │2803│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│69100.00 │67900.00│-1900.00│40491 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│16050.00 │15950.00│-200.00 │6764│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11150.00 │10950.00│-200.00 │238 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│17250.00 │16700.00│-750.00 │303 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│29900.00 │30350.00│450.00 │12450 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6290.00 │6290.00 │-100.00 │2381│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│180500.00 │179000.0│-2500.00│10479 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│57000.00 │56600.00│-800.00 │4590│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│666000.00 │656000.0│-19000.0│363 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│33800.00 │33000.00│-800.00 │872 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│191500.00 │193000.0│1000.00 │304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│42750.00 │42250.00│-1350.00│328 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│57900.00 │57700.00│-1700.00│939 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│293000.00 │292500.0│-3500.00│166 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10400.00 │10750.00│350.00 │4474│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│3960.00 │3890.00 │-80.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59300.00 │59300.00│-500.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│392500.00 │391000.0│-5500.00│218 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│51000.00 │49800.00│-1500.00│254 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│284000.00 │285000.0│-5500.00│133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│26550.00 │26200.00│-600.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│55800.00 │55700.00│-900.00 │178 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55600.00 │55900.00│0.00│705 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│38800.00 │38450.00│-750.00 │3010│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│60500.00 │60000.00│-800.00 │1577│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│19600.00 │19650.00│0.00│11838 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│293000.00 │291500.0│-6000.00│16 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│108000.00 │104000.0│-4000.00│6500│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│54100.00 │54700.00│400.00 │3926│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│222500.00 │222000.0│-1500.00│842 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37450.00 │37250.00│-350.00 │442 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│43300.00 │43500.00│-300.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4530.00 │4520.00 │-40.00 │7797│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│117500.00 │116000.0│-1500.00│903 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│58900.00 │60000.00│-100.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│42600.00 │41700.00│-1200.00│33 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18450.00 │18150.00│-550.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│58100.00 │57000.00│-1300.00│1315│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│122000.00 │121900.0│-800.00 │385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│83100.00 │83800.00│100.00 │342 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│93900.00 │90800.00│-4000.00│46 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40900.00 │40200.00│-1000.00│7 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33350.00 │32650.00│-700.00 │1295│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│27600.00 │27100.00│-700.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15200.00 │15000.00│-350.00 │1158│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│26400.00 │25800.00│-800.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│19900.00 │19800.00│-850.00 │39 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│74000.00 │72600.00│-1400.00│212 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8260.00 │8100.00 │-230.00 │641 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66800.00 │67200.00│100.00 │5436│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│59200.00 │58700.00│-1200.00│5473│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│69200.00 │68900.00│-400.00 │11378 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│168000.00 │169500.0│500.00 │16798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3000.00 │2990.00 │-140.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35900.00 │35800.00│-250.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11450.00 │11300.00│-250.00 │11635 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12050.00 │12100.00│-150.00 │6402│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│66800.00 │65500.00│-1700.00│10801 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│15800.00 │15700.00│-500.00 │1515│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│61600.00 │61700.00│300.00 │2980│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6660.00 │6640.00 │-20.00 │977 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│4930.00 │4920.00 │-10.00 │7912│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│112500.00 │111000.0│-2000.00│3042│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│42450.00 │41050.00│-1850.00│10581 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15500.00 │15400.00│-250.00 │2560│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│26900.00 │25900.00│-1000.00│2642│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│31900.00 │31250.00│-900.00 │4311│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20000.00 │19700.00│-500.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│31700.00 │31050.00│-250.00 │4655│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42150.00 │43100.00│750.00 │3816│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│809000.00 │810000.0│-6000.00│376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23200.00 │23450.00│350.00 │6520│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15650.00 │14950.00│-500.00 │4841│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│9860.00 │11300.00│1250.00 │96590 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│49900.00 │48100.00│-2200.00│13265 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│103700.00 │104400.0│400.00 │12060 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│72200.00 │72100.00│-1700.00│21 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│211000.00 │217900.0│3800.00 │120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24050.00 │23450.00│-650.00 │210 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│4820.00 │4755.00 │-110.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│13100.00 │13000.00│-50.00 │1115│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│31800.00 │32150.00│-450.00 │394 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│482500.00 │488000.0│4000.00 │4485│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│25400.00 │24800.00│-650.00 │55551 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│58300.00 │58300.00│-500.00 │4003│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│233500.00 │233500.0│-500.00 │65 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│104000.00 │103000.0│-1500.00│5661│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│20200.00 │19650.00│-750.00 │1655│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│77000.00 │76400.00│-1100.00│717 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│158000.00 │158500.0│-2000.00│857 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│134000.00 │129000.0│-5000.00│2253│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39850.00 │39400.00│-600.00 │611 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│68900.00 │68100.00│-1800.00│159 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│144500.00 │143000.0│-3000.00│491 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61800.00 │60400.00│-1400.00│43 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│95700.00 │94500.00│-800.00 │41 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│26300.00 │25450.00│-1500.00│418 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│54500.00 │53200.00│-2100.00│73 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│212000.00 │213800.0│1500.00 │892 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│55600.00 │55100.00│-1200.00│2020│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│59600.00 │58100.00│-1500.00│338 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│141200.00 │141000.0│-1100.00│29 │
│ │ │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)│56600.00 │56100.00│-900.00 │732808 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202209 ( 10)│51200.00 │51800.00│300.00 │4918│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202209 ( 10)│247500.00 │245500.0│-6500.00│13507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202209 ( 10)│36850.00 │36250.00│-800.00 │17371 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202209 ( 10)│19900.00 │19600.00│-350.00 │39839 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202209 ( 10)│201500.00 │202500.0│1500.00 │61519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202209 ( 10)│33550.00 │32500.00│-1300.00│1030│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202209 ( 10)│34400.00 │34500.00│-50.00 │39535 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202209 ( 10)│81400.00 │82400.00│1000.00 │58815 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202209 ( 10)│216000.00 │217000.0│500.00 │3349│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202209 ( 10)│562000.00 │556000.0│-7000.00│6344│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202209 ( 10)│138000.00 │135500.0│-3500.00│19436 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202209 ( 10)│96300.00 │94400.00│-2500.00│19602 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202209 ( 10)│40800.00 │39150.00│-2050.00│8828│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202209 ( 10)│32500.00 │32150.00│0.00│32502 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202209 ( 10)│77200.00 │78000.00│-200.00 │3661│
├─────────────┼─────┼────┼────┼────┤
│GS F 202209 ( 10)│45700.00 │45450.00│-550.00 │2039│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202209 ( 10)│81400.00 │83000.00│800.00 │3311│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202209 ( 10)│90800.00 │88200.00│-4000.00│8856│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202209 ( 10)│37700.00 │36800.00│-1100.00│49143 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202209 ( 10)│186500.00 │185000.0│-2500.00│15708 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202209 ( 10)│75500.00 │75000.00│-900.00 │310 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202209 ( 10)│16050.00 │15650.00│-500.00 │18325 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202209 ( 10)│47600.00 │46800.00│-1150.00│39966 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202209 ( 10)│615000.00 │624000.0│3000.00 │8019│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202209 ( 10)│6470.00 │6370.00 │-120.00 │6936│
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202209 ( 10)│5500.00 │5280.00 │-290.00 │19743 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202209 ( 10)│91000.00 │90600.00│-1200.00│148491 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202209 ( 10)│28900.00 │28200.00│-850.00 │21012 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202209 ( 10)│96800.00 │96600.00│-800.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202209 ( 10)│40400.00 │39350.00│-1300.00│2097│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202209 ( 10)│231500.00 │231000.0│-3000.00│16184 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202209 ( 10)│25350.00 │25350.00│-150.00 │65112 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202209 ( 10)│11050.00 │11200.00│100.00 │33952 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202209 ( 10)│100000.00 │98000.00│-3000.00│7292│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202209 ( 10)│625000.00 │630000.0│1000.00 │1563│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202209 ( 10)│9410.00 │9360.00 │-70.00 │3407│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202209 ( 10)│21850.00 │21750.00│-150.00 │252 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202209 ( 10)│26450.00 │26250.00│-550.00 │15254 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202209 ( 10)│19150.00 │18000.00│-1150.00│212512 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202209 ( 10)│97100.00 │95300.00│-2500.00│154 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202209 ( 10)│171500.00 │173000.0│-500.00 │1140│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202209 ( 10)│63700.00 │64000.00│-100.00 │3651│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202209 ( 10)│5870.00 │5670.00 │-160.00 │12946 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202209 ( 10)│31350.00 │31150.00│-300.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202209 ( 10)│85100.00 │82600.00│-2900.00│56502 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202209 ( 10)│373500.00 │369000.0│-5500.00│3025│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202209 ( 10)│29250.00 │28350.00│-900.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202209 ( 10)│55600.00 │54300.00│-1600.00│5775│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202209 ( 10)│63100.00 │59500.00│-2700.00│78226 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202209 ( 10)│44650.00 │43950.00│-650.00 │17541 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202209 ( 10)│76700.00 │78000.00│1500.00 │8043│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202209 ( 10)│72000.00 │69900.00│-2500.00│4366│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202209 ( 10)│25850.00 │25700.00│-300.00 │2492│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202209 ( 10)│6490.00 │6460.00 │-100.00 │3147│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202209 ( 10)│7270.00 │7240.00 │-90.00 │867 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202209 ( 10)│16000.00 │16000.00│-50.00 │1369│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202209 ( 10)│46400.00 │45700.00│-400.00 │5705│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202209 ( 10)│335500.00 │332500.0│-4000.00│9384│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202209 ( 10)│9770.00 │9430.00 │-370.00 │3288│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202209 ( 10)│108000.00 │105500.0│-3500.00│21954 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202209 ( 10)│219000.00 │218000.0│-3000.00│2149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202209 ( 10)│4400.00 │4280.00 │-120.00 │4408│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202209 ( 10)│124500.00 │124500.0│-1000.00│1795│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202209 ( 10)│7960.00 │8060.00 │100.00 │9964│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202209 ( 10)│125000.00 │123000.0│-2500.00│1930│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202209 ( 10)│120000.00 │118500.0│-2000.00│2988│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202209 ( 10)│22050.00 │22350.00│-100.00 │1636│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202209 ( 10)│114500.00 │113500.0│-1500.00│4535│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202209 ( 10)│30500.00 │30100.00│-600.00 │1902│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202209 ( 10)│2360.00 │2300.00 │-80.00 │7656│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202209 ( 10)│54600.00 │53000.00│-1600.00│85289 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202209 ( 10)│168500.00 │165500.0│-3000.00│2299│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202209 ( 10)│105000.00 │104000.0│-2500.00│11474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202209 ( 10)│30950.00 │30950.00│-550.00 │2803│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202209 ( 10)│69100.00 │67900.00│-1900.00│40491 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202209 ( 10)│16050.00 │15950.00│-200.00 │6764│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202209 ( 10)│11150.00 │10950.00│-200.00 │238 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202209 ( 10)│17250.00 │16700.00│-750.00 │303 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202209 ( 10)│29900.00 │30350.00│450.00 │12450 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202209 ( 10)│6290.00 │6290.00 │-100.00 │2381│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202209 ( 10)│180500.00 │179000.0│-2500.00│10479 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202209 ( 10)│57000.00 │56600.00│-800.00 │4590│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202209 ( 10)│666000.00 │656000.0│-19000.0│363 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202209 ( 10)│33800.00 │33000.00│-800.00 │872 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202209 ( 10)│191500.00 │193000.0│1000.00 │304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202209 ( 10)│42750.00 │42250.00│-1350.00│328 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202209 ( 10)│57900.00 │57700.00│-1700.00│939 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202209 ( 10)│293000.00 │292500.0│-3500.00│166 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202209 ( 10)│10400.00 │10750.00│350.00 │4474│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202209 ( 10)│3960.00 │3890.00 │-80.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202209 ( 10)│59300.00 │59300.00│-500.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202209 ( 10)│392500.00 │391000.0│-5500.00│218 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202209 ( 10)│51000.00 │49800.00│-1500.00│254 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202209 ( 10)│284000.00 │285000.0│-5500.00│133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202209 ( 10)│26550.00 │26200.00│-600.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202209 ( 10)│55800.00 │55700.00│-900.00 │178 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202209 ( 10)│55600.00 │55900.00│0.00│705 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202209 ( 10)│38800.00 │38450.00│-750.00 │3010│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202209 ( 10)│60500.00 │60000.00│-800.00 │1577│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202209 ( 10)│19600.00 │19650.00│0.00│11838 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202209 ( 10)│293000.00 │291500.0│-6000.00│16 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202209 ( 10)│108000.00 │104000.0│-4000.00│6500│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│만도 F 202209 ( 10)│54100.00 │54700.00│400.00 │3926│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202209 ( 10)│222500.00 │222000.0│-1500.00│842 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202209 ( 10)│37450.00 │37250.00│-350.00 │442 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202209 ( 10)│43300.00 │43500.00│-300.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202209 ( 10)│4530.00 │4520.00 │-40.00 │7797│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202209 ( 10)│117500.00 │116000.0│-1500.00│903 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202209 ( 10)│58900.00 │60000.00│-100.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202209 ( 10)│42600.00 │41700.00│-1200.00│33 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202209 ( 10)│18450.00 │18150.00│-550.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202209 ( 10)│58100.00 │57000.00│-1300.00│1315│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202209 ( 10)│122000.00 │121900.0│-800.00 │385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202209 ( 10)│83100.00 │83800.00│100.00 │342 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202209 ( 10)│93900.00 │90800.00│-4000.00│46 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202209 ( 10)│40900.00 │40200.00│-1000.00│7 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202209 ( 10)│33350.00 │32650.00│-700.00 │1295│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202209 ( 10)│27600.00 │27100.00│-700.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202209 ( 10)│15200.00 │15000.00│-350.00 │1158│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202209 ( 10)│26400.00 │25800.00│-800.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202209 ( 10)│19900.00 │19800.00│-850.00 │39 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202209 ( 10)│74000.00 │72600.00│-1400.00│212 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202209 ( 10)│8260.00 │8100.00 │-230.00 │641 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202209 ( 10)│66800.00 │67200.00│100.00 │5436│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202209 ( 10)│59200.00 │58700.00│-1200.00│5473│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202209 ( 10)│69200.00 │68900.00│-400.00 │11378 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202209 ( 10)│168000.00 │169500.0│500.00 │16798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202209 ( 10)│3000.00 │2990.00 │-140.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202209 ( 10)│35900.00 │35800.00│-250.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202209 ( 10)│11450.00 │11300.00│-250.00 │11635 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202209 ( 10)│12050.00 │12100.00│-150.00 │6402│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202209 ( 10)│66800.00 │65500.00│-1700.00│10801 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202209 ( 10)│15800.00 │15700.00│-500.00 │1515│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202209 ( 10)│61600.00 │61700.00│300.00 │2980│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202209 ( 10)│6660.00 │6640.00 │-20.00 │977 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202209 ( 10)│4930.00 │4920.00 │-10.00 │7912│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202209 ( 10)│112500.00 │111000.0│-2000.00│3042│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202209 ( 10)│42450.00 │41050.00│-1850.00│10581 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202209 ( 10)│15500.00 │15400.00│-250.00 │2560│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202209 ( 10)│26900.00 │25900.00│-1000.00│2642│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202209 ( 10)│31900.00 │31250.00│-900.00 │4311│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202209 ( 10)│20000.00 │19700.00│-500.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202209 ( 10)│31700.00 │31050.00│-250.00 │4655│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202209 ( 10)│42150.00 │43100.00│750.00 │3816│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202209 ( 10)│809000.00 │810000.0│-6000.00│376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202209 ( 10)│23200.00 │23450.00│350.00 │6520│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202209 ( 10)│15650.00 │14950.00│-500.00 │4841│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202209 ( 10)│9860.00 │11300.00│1250.00 │96590 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202209 ( 10)│49900.00 │48100.00│-2200.00│13265 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202209 ( 10)│103700.00 │104400.0│400.00 │12060 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202209 ( 10)│72200.00 │72100.00│-1700.00│21 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202209 ( 10)│211000.00 │217900.0│3800.00 │120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202209 ( 10)│24050.00 │23450.00│-650.00 │210 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202209 ( 10)│4820.00 │4755.00 │-110.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202209 ( 10)│13100.00 │13000.00│-50.00 │1115│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202209 ( 10)│31800.00 │32150.00│-450.00 │394 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202209 ( 10)│482500.00 │488000.0│4000.00 │4485│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202209 ( 10)│25400.00 │24800.00│-650.00 │55551 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202209 ( 10)│58300.00 │58300.00│-500.00 │4003│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202209 ( 10)│233500.00 │233500.0│-500.00 │65 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202209 ( 10)│104000.00 │103000.0│-1500.00│5661│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202209 ( 10)│20200.00 │19650.00│-750.00 │1655│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202209 ( 10)│77000.00 │76400.00│-1100.00│717 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202209 ( 10)│158000.00 │158500.0│-2000.00│857 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202209 ( 10)│134000.00 │129000.0│-5000.00│2253│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202209 ( 10)│39850.00 │39400.00│-600.00 │611 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202209 ( 10)│68900.00 │68100.00│-1800.00│159 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202209 ( 10)│144500.00 │143000.0│-3000.00│491 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202209 ( 10)│61800.00 │60400.00│-1400.00│43 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202209 ( 10)│95700.00 │94500.00│-800.00 │41 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202209 ( 10)│26300.00 │25450.00│-1500.00│418 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202209 ( 10)│54500.00 │53200.00│-2100.00│73 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202209 ( 10)│212000.00 │213800.0│1500.00 │892 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202209 ( 10)│55600.00 │55100.00│-1200.00│2020│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202209 ( 10)│59600.00 │58100.00│-1500.00│338 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202209 ( 10)│141200.00 │141000.0│-1100.00│29 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
