[표] 코스피 지수선물·옵션 시세표(15일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202210 ( 10)│56900.00 │56000.00│-800.00 │817961 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50100.00 │50400.00│100.00 │3688│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│237000.00 │232500.0│-5000.00│13645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│36600.00 │36000.00│-550.00 │26968 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│19550.00 │19500.00│0.00│13628 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│199500.00 │199500.0│-500.00 │31809 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│33400.00 │33450.00│50.00 │652 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│35150.00 │35550.00│500.00 │32729 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│80800.00 │80300.00│-400.00 │28516 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│214500.00 │209500.0│-5000.00│6729│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│623000.00 │615000.0│0.00│14013 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│139000.00 │133000.0│-6500.00│43783 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│94500.00 │92200.00│-2200.00│21717 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│38500.00 │37850.00│50.00 │8174│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│35150.00 │34900.00│-300.00 │41091 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│81200.00 │80600.00│200.00 │852 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│45550.00 │45650.00│100.00 │1550│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│83300.00 │83100.00│-400.00 │1793│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│86800.00 │86500.00│-400.00 │7646│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│38500.00 │38950.00│450.00 │36313 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│190500.00 │186000.0│-3500.00│8568│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│74900.00 │75000.00│0.00│48 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│15250.00 │15000.00│-250.00 │32213 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│49350.00 │49450.00│200.00 │42893 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│664000.00 │660000.0│-4000.00│9781│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6600.00 │6500.00 │-120.00 │19773 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│5370.00 │5350.00 │-70.00 │17273 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│92600.00 │92100.00│-900.00 │109776 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│27850.00 │28200.00│400.00 │27174 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│93600.00 │93400.00│-100.00 │1534│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│39800.00 │39850.00│-250.00 │4845│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│230500.00 │225500.0│-4500.00│14189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│26050.00 │25700.00│-300.00 │27886 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│11300.00 │11250.00│50.00 │15688 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│96100.00 │94600.00│-500.00 │10004 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│626000.00 │637000.0│12000.00│2038│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9690.00 │9730.00 │80.00 │1265│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│21850.00 │21950.00│0.00│1504│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│25250.00 │25100.00│-150.00 │14074 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│17700.00 │17900.00│350.00 │198858 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│93700.00 │94600.00│800.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│175500.00 │175000.0│-500.00 │1239│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│64400.00 │64000.00│-800.00 │4995│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5590.00 │5710.00 │120.00 │20761 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│31450.00 │31400.00│-50.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│78600.00 │78400.00│100.00 │73724 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│376500.00 │370000.0│-4000.00│2324│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│28550.00 │28450.00│-250.00 │2014│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│55100.00 │55200.00│100.00 │6345│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│53000.00 │52100.00│-200.00 │79337 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│43450.00 │44700.00│1350.00 │52758 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│76300.00 │75000.00│-900.00 │6832│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│71800.00 │73000.00│1300.00 │9006│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│25600.00 │25550.00│0.00│2926│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6620.00 │6650.00 │40.00 │22279 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7330.00 │7320.00 │10.00 │1210│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│15900.00 │15850.00│0.00│756 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│47750.00 │48200.00│1100.00 │26372 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│351000.00 │344500.0│-4000.00│14132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9790.00 │9710.00 │-100.00 │5716│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│107500.00 │120500.0│16500.00│75368 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│225000.00 │229000.0│3500.00 │3327│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│4320.00 │4270.00 │-50.00 │10028 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│127000.00 │126000.0│-500.00 │513 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│8300.00 │8090.00 │-170.00 │17647 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│124500.00 │123000.0│-1000.00│384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│121500.00 │121500.0│2000.00 │10289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│22450.00 │22700.00│500.00 │2809│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│115500.00 │114500.0│-500.00 │3283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│29800.00 │29500.00│50.00 │4655│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2410.00 │2400.00 │-20.00 │8212│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│52800.00 │54500.00│1600.00 │181632 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│174000.00 │175000.0│4000.00 │4352│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│102000.00 │103500.0│1500.00 │7562│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│30100.00 │30400.00│-50.00 │1789│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│68700.00 │67600.00│-600.00 │38940 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│16100.00 │16150.00│100.00 │2329│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│11200.00 │11150.00│-100.00 │223 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│17550.00 │17400.00│100.00 │560 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│29850.00 │28700.00│-1250.00│5069│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6620.00 │6600.00 │-10.00 │922 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│180500.00 │179000.0│-1000.00│7549│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│53900.00 │52300.00│-1400.00│10806 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│676000.00 │683000.0│8000.00 │2073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│33650.00 │33450.00│-200.00 │2144│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│193500.00 │193500.0│500.00 │300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│43700.00 │43650.00│-100.00 │1001│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│57300.00 │56800.00│0.00│1957│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│291500.00 │285000.0│-6500.00│321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│10800.00 │10600.00│-250.00 │5507│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│3910.00 │3880.00 │-30.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│58300.00 │57200.00│-1700.00│132 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│387500.00 │390500.0│1500.00 │123 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│50700.00 │50200.00│-800.00 │1352│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│280500.00 │285500.0│2000.00 │97 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│27400.00 │27550.00│-50.00 │1521│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│56100.00 │55500.00│-800.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│56000.00 │55800.00│0.00│3948│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│37000.00 │37400.00│200.00 │3286│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│60900.00 │60600.00│-200.00 │815 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│19450.00 │19050.00│-250.00 │413 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│289500.00 │293500.0│4500.00 │162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│96500.00 │95600.00│-700.00 │3655│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202210 ( 10)│53200.00 │50000.00│-2800.00│18516 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│239000.00 │234500.0│-6000.00│844 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│38650.00 │39850.00│1500.00 │1401│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│46900.00 │47000.00│350.00 │1287│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│4570.00 │4560.00 │-30.00 │43390 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│115500.00 │116000.0│-500.00 │98 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│61500.00 │61300.00│900.00 │1827│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│41550.00 │41300.00│100.00 │562 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│18550.00 │18600.00│50.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│60600.00 │61300.00│1000.00 │3550│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│123500.00 │122600.0│-900.00 │77 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│87500.00 │93500.00│6100.00 │2715│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│91000.00 │91400.00│600.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│41350.00 │40950.00│-250.00 │3300│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│32150.00 │32800.00│400.00 │3222│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│26800.00 │26750.00│-50.00 │1851│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│15250.00 │15750.00│600.00 │2734│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│26200.00 │25900.00│-150.00 │614 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│20450.00 │20200.00│-250.00 │370 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│72500.00 │71200.00│-1100.00│818 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│8310.00 │8270.00 │-10.00 │4506│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│66000.00 │64500.00│-1300.00│6497│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│62200.00 │61300.00│-300.00 │2886│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│68800.00 │68800.00│700.00 │10060 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│184500.00 │185500.0│-1000.00│26221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│2980.00 │2970.00 │-40.00 │196 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│35600.00 │36900.00│1300.00 │1414│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│11550.00 │11750.00│200.00 │8470│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│12100.00 │12050.00│0.00│589 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│67100.00 │67600.00│800.00 │16247 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│15700.00 │15550.00│-250.00 │639 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│61300.00 │61700.00│400.00 │4856│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6630.00 │6560.00 │-80.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│5480.00 │5460.00 │30.00 │71350 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│111500.00 │111500.0│1000.00 │3489│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│43150.00 │42550.00│-500.00 │14140 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│15550.00 │15800.00│200.00 │17244 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│25500.00 │24750.00│-750.00 │1565│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│32500.00 │31850.00│-250.00 │2449│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│20100.00 │20150.00│50.00 │1181│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│32350.00 │32350.00│0.00│3347│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│41200.00 │41650.00│450.00 │2296│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│831000.00 │806000.0│-21000.0│1061│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│22350.00 │22400.00│150.00 │3736│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│14900.00 │14600.00│-200.00 │4983│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10500.00 │10600.00│0.00│824 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│50300.00 │49150.00│-700.00 │3338│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│107300.00 │103300.0│-3800.00│13181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│71800.00 │71000.00│100.00 │413 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│221500.00 │218800.0│-1400.00│76 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│24600.00 │24850.00│550.00 │629 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4870.00 │4870.00 │0.00│3945│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│13450.00 │13500.00│200.00 │1597│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│32650.00 │32600.00│-400.00 │1353│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│501000.00 │510000.0│10000.00│10009 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│26300.00 │25600.00│-650.00 │9419│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│62400.00 │60800.00│-1000.00│2012│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│238500.00 │238000.0│500.00 │492 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│109000.00 │104000.0│-2500.00│1056│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│21000.00 │21100.00│550.00 │3189│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│80000.00 │79900.00│-100.00 │1166│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│158000.00 │156000.0│-2500.00│282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│125500.00 │124500.0│-500.00 │3110│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│43000.00 │42800.00│100.00 │359 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│0.00 │69200.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│149000.00 │151000.0│3500.00 │145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│59400.00 │59400.00│700.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│99100.00 │98600.00│-400.00 │72 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│25050.00 │25050.00│0.00│75 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│55500.00 │55100.00│0.00│86 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│227000.00 │230100.0│-4200.00│6794│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│56400.00 │55400.00│-1000.00│121 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│56800.00 │56500.00│-400.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│0.00 │138700.0│0.00│0 │
│ │ │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 │56000.00│-800.00 │817961 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50100.00 │50400.00│100.00 │3688│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│237000.00 │232500.0│-5000.00│13645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│36600.00 │36000.00│-550.00 │26968 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│19550.00 │19500.00│0.00│13628 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│199500.00 │199500.0│-500.00 │31809 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│33400.00 │33450.00│50.00 │652 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│35150.00 │35550.00│500.00 │32729 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│80800.00 │80300.00│-400.00 │28516 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│214500.00 │209500.0│-5000.00│6729│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│623000.00 │615000.0│0.00│14013 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│139000.00 │133000.0│-6500.00│43783 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│94500.00 │92200.00│-2200.00│21717 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│38500.00 │37850.00│50.00 │8174│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│35150.00 │34900.00│-300.00 │41091 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│81200.00 │80600.00│200.00 │852 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│45550.00 │45650.00│100.00 │1550│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│83300.00 │83100.00│-400.00 │1793│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│86800.00 │86500.00│-400.00 │7646│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│38500.00 │38950.00│450.00 │36313 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│190500.00 │186000.0│-3500.00│8568│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│74900.00 │75000.00│0.00│48 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│15250.00 │15000.00│-250.00 │32213 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│49350.00 │49450.00│200.00 │42893 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│664000.00 │660000.0│-4000.00│9781│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6600.00 │6500.00 │-120.00 │19773 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│5370.00 │5350.00 │-70.00 │17273 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│92600.00 │92100.00│-900.00 │109776 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│27850.00 │28200.00│400.00 │27174 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│93600.00 │93400.00│-100.00 │1534│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│39800.00 │39850.00│-250.00 │4845│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│230500.00 │225500.0│-4500.00│14189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│26050.00 │25700.00│-300.00 │27886 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│11300.00 │11250.00│50.00 │15688 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│96100.00 │94600.00│-500.00 │10004 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│626000.00 │637000.0│12000.00│2038│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9690.00 │9730.00 │80.00 │1265│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│21850.00 │21950.00│0.00│1504│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│25250.00 │25100.00│-150.00 │14074 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│17700.00 │17900.00│350.00 │198858 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│93700.00 │94600.00│800.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│175500.00 │175000.0│-500.00 │1239│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│64400.00 │64000.00│-800.00 │4995│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5590.00 │5710.00 │120.00 │20761 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│31450.00 │31400.00│-50.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│78600.00 │78400.00│100.00 │73724 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│376500.00 │370000.0│-4000.00│2324│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│28550.00 │28450.00│-250.00 │2014│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│55100.00 │55200.00│100.00 │6345│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│53000.00 │52100.00│-200.00 │79337 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│43450.00 │44700.00│1350.00 │52758 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│76300.00 │75000.00│-900.00 │6832│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│71800.00 │73000.00│1300.00 │9006│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│25600.00 │25550.00│0.00│2926│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6620.00 │6650.00 │40.00 │22279 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7330.00 │7320.00 │10.00 │1210│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│15900.00 │15850.00│0.00│756 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│47750.00 │48200.00│1100.00 │26372 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│351000.00 │344500.0│-4000.00│14132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9790.00 │9710.00 │-100.00 │5716│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│107500.00 │120500.0│16500.00│75368 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│225000.00 │229000.0│3500.00 │3327│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│4320.00 │4270.00 │-50.00 │10028 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│127000.00 │126000.0│-500.00 │513 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│8300.00 │8090.00 │-170.00 │17647 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│124500.00 │123000.0│-1000.00│384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│121500.00 │121500.0│2000.00 │10289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│22450.00 │22700.00│500.00 │2809│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│115500.00 │114500.0│-500.00 │3283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│29800.00 │29500.00│50.00 │4655│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2410.00 │2400.00 │-20.00 │8212│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│52800.00 │54500.00│1600.00 │181632 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│174000.00 │175000.0│4000.00 │4352│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│102000.00 │103500.0│1500.00 │7562│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│30100.00 │30400.00│-50.00 │1789│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│68700.00 │67600.00│-600.00 │38940 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│16100.00 │16150.00│100.00 │2329│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│11200.00 │11150.00│-100.00 │223 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│17550.00 │17400.00│100.00 │560 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│29850.00 │28700.00│-1250.00│5069│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6620.00 │6600.00 │-10.00 │922 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│180500.00 │179000.0│-1000.00│7549│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│53900.00 │52300.00│-1400.00│10806 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│676000.00 │683000.0│8000.00 │2073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│33650.00 │33450.00│-200.00 │2144│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│193500.00 │193500.0│500.00 │300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│43700.00 │43650.00│-100.00 │1001│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│57300.00 │56800.00│0.00│1957│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│291500.00 │285000.0│-6500.00│321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│10800.00 │10600.00│-250.00 │5507│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│3910.00 │3880.00 │-30.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│58300.00 │57200.00│-1700.00│132 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│387500.00 │390500.0│1500.00 │123 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│50700.00 │50200.00│-800.00 │1352│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│280500.00 │285500.0│2000.00 │97 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│27400.00 │27550.00│-50.00 │1521│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│56100.00 │55500.00│-800.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│56000.00 │55800.00│0.00│3948│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│37000.00 │37400.00│200.00 │3286│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│60900.00 │60600.00│-200.00 │815 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│19450.00 │19050.00│-250.00 │413 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│289500.00 │293500.0│4500.00 │162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│96500.00 │95600.00│-700.00 │3655│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202210 ( 10)│53200.00 │50000.00│-2800.00│18516 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│239000.00 │234500.0│-6000.00│844 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│38650.00 │39850.00│1500.00 │1401│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│46900.00 │47000.00│350.00 │1287│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│4570.00 │4560.00 │-30.00 │43390 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│115500.00 │116000.0│-500.00 │98 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│61500.00 │61300.00│900.00 │1827│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│41550.00 │41300.00│100.00 │562 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│18550.00 │18600.00│50.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│60600.00 │61300.00│1000.00 │3550│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│123500.00 │122600.0│-900.00 │77 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│87500.00 │93500.00│6100.00 │2715│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│91000.00 │91400.00│600.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│41350.00 │40950.00│-250.00 │3300│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│32150.00 │32800.00│400.00 │3222│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│26800.00 │26750.00│-50.00 │1851│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│15250.00 │15750.00│600.00 │2734│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│26200.00 │25900.00│-150.00 │614 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│20450.00 │20200.00│-250.00 │370 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│72500.00 │71200.00│-1100.00│818 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│8310.00 │8270.00 │-10.00 │4506│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│66000.00 │64500.00│-1300.00│6497│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│62200.00 │61300.00│-300.00 │2886│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│68800.00 │68800.00│700.00 │10060 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│184500.00 │185500.0│-1000.00│26221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│2980.00 │2970.00 │-40.00 │196 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│35600.00 │36900.00│1300.00 │1414│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│11550.00 │11750.00│200.00 │8470│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│12100.00 │12050.00│0.00│589 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│67100.00 │67600.00│800.00 │16247 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│15700.00 │15550.00│-250.00 │639 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│61300.00 │61700.00│400.00 │4856│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6630.00 │6560.00 │-80.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│5480.00 │5460.00 │30.00 │71350 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│111500.00 │111500.0│1000.00 │3489│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│43150.00 │42550.00│-500.00 │14140 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│15550.00 │15800.00│200.00 │17244 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│25500.00 │24750.00│-750.00 │1565│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│32500.00 │31850.00│-250.00 │2449│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│20100.00 │20150.00│50.00 │1181│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│32350.00 │32350.00│0.00│3347│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│41200.00 │41650.00│450.00 │2296│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│831000.00 │806000.0│-21000.0│1061│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│22350.00 │22400.00│150.00 │3736│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│14900.00 │14600.00│-200.00 │4983│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10500.00 │10600.00│0.00│824 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│50300.00 │49150.00│-700.00 │3338│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│107300.00 │103300.0│-3800.00│13181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│71800.00 │71000.00│100.00 │413 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│221500.00 │218800.0│-1400.00│76 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│24600.00 │24850.00│550.00 │629 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4870.00 │4870.00 │0.00│3945│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│13450.00 │13500.00│200.00 │1597│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│32650.00 │32600.00│-400.00 │1353│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│501000.00 │510000.0│10000.00│10009 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│26300.00 │25600.00│-650.00 │9419│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│62400.00 │60800.00│-1000.00│2012│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│238500.00 │238000.0│500.00 │492 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│109000.00 │104000.0│-2500.00│1056│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│21000.00 │21100.00│550.00 │3189│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│80000.00 │79900.00│-100.00 │1166│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│158000.00 │156000.0│-2500.00│282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│125500.00 │124500.0│-500.00 │3110│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│43000.00 │42800.00│100.00 │359 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│0.00 │69200.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│149000.00 │151000.0│3500.00 │145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│59400.00 │59400.00│700.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│99100.00 │98600.00│-400.00 │72 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│25050.00 │25050.00│0.00│75 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│55500.00 │55100.00│0.00│86 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│227000.00 │230100.0│-4200.00│6794│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│56400.00 │55400.00│-1000.00│121 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│56800.00 │56500.00│-400.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│0.00 │138700.0│0.00│0 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
