[표] 코스피 지수선물·옵션 시세표(13일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202210 ( 10)│56900.00 │57900.00│2200.00 │947892 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50900.00 │51100.00│200.00 │8381│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│239000.00 │245500.0│5500.00 │14729 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│37050.00 │37100.00│50.00 │23581 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│19850.00 │20050.00│300.00 │16780 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│201000.00 │201500.0│0.00│75174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│33500.00 │34100.00│1400.00 │4411│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│35150.00 │35650.00│1000.00 │42081 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│80400.00 │81600.00│500.00 │47657 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│220000.00 │218000.0│-1500.00│10205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│583000.00 │601000.0│30000.00│11906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│140000.00 │144500.0│6500.00 │30878 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│95800.00 │98300.00│4100.00 │30417 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│39750.00 │38500.00│-850.00 │11054 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│34100.00 │36650.00│3700.00 │77759 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│80000.00 │81500.00│3500.00 │3142│
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│46250.00 │46050.00│650.00 │3700│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│83200.00 │83400.00│800.00 │3665│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│89200.00 │88400.00│100.00 │9513│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│37650.00 │39150.00│1950.00 │43657 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│191500.00 │192000.0│3000.00 │15347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│76200.00 │76700.00│1900.00 │344 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│15450.00 │15800.00│600.00 │30125 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│49150.00 │49700.00│2000.00 │52544 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│652000.00 │666000.0│22000.00│11429 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6740.00 │6740.00 │0.00│41083 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│5350.00 │5480.00 │230.00 │20202 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│91500.00 │94800.00│4600.00 │201171 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│28400.00 │29200.00│850.00 │20026 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│97000.00 │98000.00│1500.00 │1587│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│41350.00 │40700.00│-200.00 │5988│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│236000.00 │239000.0│8500.00 │13992 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│25850.00 │26500.00│1100.00 │51032 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│11300.00 │11400.00│150.00 │11963 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│98400.00 │96600.00│-400.00 │10132 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│618000.00 │623000.0│5000.00 │2220│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9540.00 │9740.00 │290.00 │14554 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│22300.00 │22300.00│150.00 │2525│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│25600.00 │25450.00│-150.00 │14601 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│18300.00 │18100.00│200.00 │77945 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│98400.00 │98100.00│1200.00 │378 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│178000.00 │178500.0│4500.00 │2130│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│65000.00 │65800.00│1400.00 │5378│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5740.00 │5680.00 │30.00 │26155 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│31050.00 │31600.00│850.00 │571 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│81900.00 │77900.00│-3900.00│126425 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│381000.00 │385000.0│15000.00│3479│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│29000.00 │29650.00│1250.00 │2154│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│55300.00 │56500.00│1800.00 │7481│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│55900.00 │53600.00│-1900.00│154265 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│44300.00 │44400.00│800.00 │23526 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│77500.00 │78000.00│900.00 │8261│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│72100.00 │73000.00│1900.00 │8577│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│25850.00 │26000.00│250.00 │6084│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6490.00 │6720.00 │230.00 │29530 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7390.00 │7440.00 │160.00 │4994│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│16200.00 │16050.00│50.00 │7599│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│45200.00 │45850.00│1300.00 │15189 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│349500.00 │364500.0│26500.00│18408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9800.00 │9880.00 │310.00 │9673│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│108000.00 │106500.0│1500.00 │14269 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│223000.00 │231500.0│10000.00│3399│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│4320.00 │4380.00 │80.00 │6517│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│129000.00 │130000.0│3000.00 │1170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│7440.00 │7990.00 │550.00 │19916 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│124500.00 │126500.0│3500.00 │1039│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│120000.00 │121500.0│4500.00 │6966│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│22500.00 │22900.00│800.00 │1583│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│116500.00 │117500.0│1000.00 │4190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│30150.00 │29600.00│-250.00 │7206│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2430.00 │2450.00 │30.00 │38257 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│54200.00 │53000.00│-1200.00│185473 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│168500.00 │171500.0│4500.00 │2632│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│103500.00 │100500.0│-3000.00│11287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│31050.00 │31350.00│800.00 │4111│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│69100.00 │70300.00│2200.00 │65418 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│15950.00 │16250.00│300.00 │7854│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│11450.00 │11550.00│400.00 │235 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│17700.00 │17850.00│650.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│30100.00 │30650.00│450.00 │5127│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6520.00 │6530.00 │110.00 │4744│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│187000.00 │187500.0│3000.00 │6835│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│57400.00 │57400.00│0.00│6162│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│670000.00 │692000.0│37000.00│1312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│33750.00 │34100.00│700.00 │3179│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│192500.00 │197500.0│7500.00 │1372│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│46600.00 │44900.00│100.00 │3692│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│59200.00 │58700.00│-300.00 │2730│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│323000.00 │306500.0│4500.00 │2398│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│11050.00 │10950.00│50.00 │8476│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│4000.00 │3990.00 │60.00 │1570│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│60900.00 │60900.00│1000.00 │817 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│400000.00 │397500.0│7500.00 │321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│50500.00 │51500.00│1950.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│289000.00 │292000.0│7500.00 │146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│26600.00 │26550.00│400.00 │1226│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│57400.00 │58000.00│1000.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│56000.00 │56400.00│900.00 │1867│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│38250.00 │38150.00│0.00│2716│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│62100.00 │62000.00│900.00 │1472│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│19800.00 │20150.00│650.00 │4163│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│292500.00 │292500.0│6000.00 │216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│102500.00 │96100.00│-6400.00│16417 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202210 ( 10)│54800.00 │53500.00│-1300.00│6250│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│233500.00 │243500.0│13500.00│1992│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│38050.00 │38950.00│1750.00 │1377│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│45750.00 │46900.00│1150.00 │2564│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│4580.00 │4700.00 │170.00 │37102 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│118500.00 │119000.0│3000.00 │668 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│60700.00 │61600.00│2000.00 │2998│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│42300.00 │42400.00│800.00 │116 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│18250.00 │18500.00│250.00 │52 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│58000.00 │60300.00│3500.00 │6253│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│125100.00 │128300.0│5100.00 │445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│88500.00 │92400.00│4100.00 │3043│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│91200.00 │94200.00│3200.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│41050.00 │41600.00│1000.00 │1033│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│33500.00 │33900.00│1150.00 │6410│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│27750.00 │27750.00│500.00 │3113│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│15500.00 │15800.00│400.00 │2707│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│26600.00 │27250.00│1100.00 │1544│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│20650.00 │20800.00│450.00 │146 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│72600.00 │73500.00│900.00 │557 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│8310.00 │8470.00 │220.00 │1271│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│68100.00 │68400.00│500.00 │4400│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│62300.00 │62800.00│1500.00 │6519│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│72500.00 │72200.00│1200.00 │10995 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│170000.00 │179000.0│10000.00│30298 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│3060.00 │3070.00 │50.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│36400.00 │36750.00│350.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│11650.00 │11800.00│400.00 │30914 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│12350.00 │12400.00│350.00 │2028│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│67500.00 │68800.00│2100.00 │11502 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│16200.00 │16300.00│500.00 │4041│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│63700.00 │63100.00│-200.00 │4837│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6720.00 │6730.00 │10.00 │2935│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│4910.00 │5170.00 │330.00 │39917 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│112500.00 │116000.0│5000.00 │11677 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│43150.00 │44250.00│2300.00 │25486 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│16400.00 │16250.00│-150.00 │23266 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│26450.00 │27100.00│650.00 │2563│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│32150.00 │33300.00│1600.00 │3909│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│20200.00 │21200.00│1400.00 │1304│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│31800.00 │33000.00│1200.00 │9870│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│42800.00 │43100.00│800.00 │4361│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│820000.00 │838000.0│26000.00│1595│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│22900.00 │22900.00│200.00 │10861 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│15000.00 │14700.00│-150.00 │12203 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10600.00 │10350.00│-150.00 │7721│
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│50400.00 │51600.00│2300.00 │4137│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│110000.00 │108400.0│600.00 │5858│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│75200.00 │73900.00│0.00│145 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│226000.00 │223500.0│2000.00 │94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│23950.00 │24900.00│1200.00 │2849│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4910.00 │5020.00 │240.00 │4638│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│13500.00 │13300.00│-50.00 │541 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│33900.00 │33650.00│550.00 │1133│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│493500.00 │499000.0│11500.00│9474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│24800.00 │26900.00│2100.00 │37668 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│61000.00 │63400.00│2400.00 │4589│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│239000.00 │247500.0│13000.00│421 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│108000.00 │110500.0│4000.00 │1031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│20300.00 │21050.00│1150.00 │8319│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│78800.00 │81400.00│4800.00 │5012│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│161000.00 │162500.0│4500.00 │682 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│129000.00 │127500.0│500.00 │2057│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│42100.00 │43350.00│1150.00 │2519│
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│69700.00 │70300.00│2800.00 │276 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│150000.00 │151000.0│5000.00 │214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│61500.00 │60900.00│600.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│99300.00 │99000.00│2900.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│26200.00 │25950.00│300.00 │660 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│56400.00 │57300.00│2900.00 │1664│
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│232000.00 │234800.0│8100.00 │1273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│56000.00 │58700.00│3500.00 │187 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│60900.00 │58900.00│-100.00 │277 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│142000.00 │142400.0│5100.00 │6 │
│ │ │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 202210 ( 10)│56900.00 │57900.00│2200.00 │947892 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50900.00 │51100.00│200.00 │8381│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│239000.00 │245500.0│5500.00 │14729 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│37050.00 │37100.00│50.00 │23581 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│19850.00 │20050.00│300.00 │16780 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│201000.00 │201500.0│0.00│75174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│33500.00 │34100.00│1400.00 │4411│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│35150.00 │35650.00│1000.00 │42081 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│80400.00 │81600.00│500.00 │47657 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│220000.00 │218000.0│-1500.00│10205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│583000.00 │601000.0│30000.00│11906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│140000.00 │144500.0│6500.00 │30878 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│95800.00 │98300.00│4100.00 │30417 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│39750.00 │38500.00│-850.00 │11054 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│34100.00 │36650.00│3700.00 │77759 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│80000.00 │81500.00│3500.00 │3142│
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│46250.00 │46050.00│650.00 │3700│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│83200.00 │83400.00│800.00 │3665│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│89200.00 │88400.00│100.00 │9513│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│37650.00 │39150.00│1950.00 │43657 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│191500.00 │192000.0│3000.00 │15347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│76200.00 │76700.00│1900.00 │344 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│15450.00 │15800.00│600.00 │30125 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│49150.00 │49700.00│2000.00 │52544 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│652000.00 │666000.0│22000.00│11429 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6740.00 │6740.00 │0.00│41083 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│5350.00 │5480.00 │230.00 │20202 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│91500.00 │94800.00│4600.00 │201171 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│28400.00 │29200.00│850.00 │20026 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│97000.00 │98000.00│1500.00 │1587│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│41350.00 │40700.00│-200.00 │5988│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│236000.00 │239000.0│8500.00 │13992 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│25850.00 │26500.00│1100.00 │51032 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│11300.00 │11400.00│150.00 │11963 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│98400.00 │96600.00│-400.00 │10132 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│618000.00 │623000.0│5000.00 │2220│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9540.00 │9740.00 │290.00 │14554 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│22300.00 │22300.00│150.00 │2525│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│25600.00 │25450.00│-150.00 │14601 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│18300.00 │18100.00│200.00 │77945 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│98400.00 │98100.00│1200.00 │378 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│178000.00 │178500.0│4500.00 │2130│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│65000.00 │65800.00│1400.00 │5378│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5740.00 │5680.00 │30.00 │26155 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│31050.00 │31600.00│850.00 │571 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│81900.00 │77900.00│-3900.00│126425 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│381000.00 │385000.0│15000.00│3479│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│29000.00 │29650.00│1250.00 │2154│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│55300.00 │56500.00│1800.00 │7481│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│55900.00 │53600.00│-1900.00│154265 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│44300.00 │44400.00│800.00 │23526 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│77500.00 │78000.00│900.00 │8261│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│72100.00 │73000.00│1900.00 │8577│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│25850.00 │26000.00│250.00 │6084│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6490.00 │6720.00 │230.00 │29530 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7390.00 │7440.00 │160.00 │4994│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│16200.00 │16050.00│50.00 │7599│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│45200.00 │45850.00│1300.00 │15189 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│349500.00 │364500.0│26500.00│18408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9800.00 │9880.00 │310.00 │9673│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│108000.00 │106500.0│1500.00 │14269 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│223000.00 │231500.0│10000.00│3399│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│4320.00 │4380.00 │80.00 │6517│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│129000.00 │130000.0│3000.00 │1170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│7440.00 │7990.00 │550.00 │19916 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│124500.00 │126500.0│3500.00 │1039│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│120000.00 │121500.0│4500.00 │6966│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│22500.00 │22900.00│800.00 │1583│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│116500.00 │117500.0│1000.00 │4190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│30150.00 │29600.00│-250.00 │7206│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2430.00 │2450.00 │30.00 │38257 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│54200.00 │53000.00│-1200.00│185473 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│168500.00 │171500.0│4500.00 │2632│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│103500.00 │100500.0│-3000.00│11287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│31050.00 │31350.00│800.00 │4111│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│69100.00 │70300.00│2200.00 │65418 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│15950.00 │16250.00│300.00 │7854│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│11450.00 │11550.00│400.00 │235 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│17700.00 │17850.00│650.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│30100.00 │30650.00│450.00 │5127│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6520.00 │6530.00 │110.00 │4744│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│187000.00 │187500.0│3000.00 │6835│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│57400.00 │57400.00│0.00│6162│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│670000.00 │692000.0│37000.00│1312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│33750.00 │34100.00│700.00 │3179│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│192500.00 │197500.0│7500.00 │1372│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│46600.00 │44900.00│100.00 │3692│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│59200.00 │58700.00│-300.00 │2730│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│323000.00 │306500.0│4500.00 │2398│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│11050.00 │10950.00│50.00 │8476│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│4000.00 │3990.00 │60.00 │1570│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│60900.00 │60900.00│1000.00 │817 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│400000.00 │397500.0│7500.00 │321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│50500.00 │51500.00│1950.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│289000.00 │292000.0│7500.00 │146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│26600.00 │26550.00│400.00 │1226│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│57400.00 │58000.00│1000.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│56000.00 │56400.00│900.00 │1867│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│38250.00 │38150.00│0.00│2716│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│62100.00 │62000.00│900.00 │1472│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│19800.00 │20150.00│650.00 │4163│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│292500.00 │292500.0│6000.00 │216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│102500.00 │96100.00│-6400.00│16417 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202210 ( 10)│54800.00 │53500.00│-1300.00│6250│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│233500.00 │243500.0│13500.00│1992│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│38050.00 │38950.00│1750.00 │1377│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│45750.00 │46900.00│1150.00 │2564│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│4580.00 │4700.00 │170.00 │37102 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│118500.00 │119000.0│3000.00 │668 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│60700.00 │61600.00│2000.00 │2998│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│42300.00 │42400.00│800.00 │116 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│18250.00 │18500.00│250.00 │52 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│58000.00 │60300.00│3500.00 │6253│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│125100.00 │128300.0│5100.00 │445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│88500.00 │92400.00│4100.00 │3043│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│91200.00 │94200.00│3200.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│41050.00 │41600.00│1000.00 │1033│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│33500.00 │33900.00│1150.00 │6410│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│27750.00 │27750.00│500.00 │3113│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│15500.00 │15800.00│400.00 │2707│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│26600.00 │27250.00│1100.00 │1544│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│20650.00 │20800.00│450.00 │146 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│72600.00 │73500.00│900.00 │557 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│8310.00 │8470.00 │220.00 │1271│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│68100.00 │68400.00│500.00 │4400│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│62300.00 │62800.00│1500.00 │6519│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│72500.00 │72200.00│1200.00 │10995 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│170000.00 │179000.0│10000.00│30298 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│3060.00 │3070.00 │50.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│36400.00 │36750.00│350.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│11650.00 │11800.00│400.00 │30914 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│12350.00 │12400.00│350.00 │2028│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│67500.00 │68800.00│2100.00 │11502 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│16200.00 │16300.00│500.00 │4041│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│63700.00 │63100.00│-200.00 │4837│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6720.00 │6730.00 │10.00 │2935│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│4910.00 │5170.00 │330.00 │39917 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│112500.00 │116000.0│5000.00 │11677 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│43150.00 │44250.00│2300.00 │25486 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│16400.00 │16250.00│-150.00 │23266 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│26450.00 │27100.00│650.00 │2563│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│32150.00 │33300.00│1600.00 │3909│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│20200.00 │21200.00│1400.00 │1304│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│31800.00 │33000.00│1200.00 │9870│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│42800.00 │43100.00│800.00 │4361│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│820000.00 │838000.0│26000.00│1595│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│22900.00 │22900.00│200.00 │10861 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│15000.00 │14700.00│-150.00 │12203 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10600.00 │10350.00│-150.00 │7721│
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│50400.00 │51600.00│2300.00 │4137│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│110000.00 │108400.0│600.00 │5858│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│75200.00 │73900.00│0.00│145 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│226000.00 │223500.0│2000.00 │94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│23950.00 │24900.00│1200.00 │2849│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4910.00 │5020.00 │240.00 │4638│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│13500.00 │13300.00│-50.00 │541 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│33900.00 │33650.00│550.00 │1133│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│493500.00 │499000.0│11500.00│9474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│24800.00 │26900.00│2100.00 │37668 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│61000.00 │63400.00│2400.00 │4589│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│239000.00 │247500.0│13000.00│421 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│108000.00 │110500.0│4000.00 │1031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│20300.00 │21050.00│1150.00 │8319│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│78800.00 │81400.00│4800.00 │5012│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│161000.00 │162500.0│4500.00 │682 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│129000.00 │127500.0│500.00 │2057│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│42100.00 │43350.00│1150.00 │2519│
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│69700.00 │70300.00│2800.00 │276 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│150000.00 │151000.0│5000.00 │214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│61500.00 │60900.00│600.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│99300.00 │99000.00│2900.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│26200.00 │25950.00│300.00 │660 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│56400.00 │57300.00│2900.00 │1664│
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│232000.00 │234800.0│8100.00 │1273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│56000.00 │58700.00│3500.00 │187 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│60900.00 │58900.00│-100.00 │277 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│142000.00 │142400.0│5100.00 │6 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
