[표] 코스피 지수선물·옵션 시세표(30일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202210 ( 10)│52100.00 │53000.00│300.00 │1609500 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50100.00 │50600.00│500.00 │8237│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│216500.00 │212000.0│-8000.00│16020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│35550.00 │36150.00│400.00 │42612 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│19800.00 │20000.00│200.00 │191447 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│180000.00 │177500.0│-4500.00│77356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│31650.00 │30600.00│-550.00 │4691│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│34450.00 │33500.00│-950.00 │52144 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│74000.00 │72000.00│-2600.00│44487 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│196000.00 │191500.0│-5500.00│7705│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│559000.00 │548000.0│-17000.0│15191 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│109000.00 │112500.0│1000.00 │45543 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│77700.00 │78800.00│700.00 │39121 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│33750.00 │33800.00│-250.00 │16426 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│28450.00 │28150.00│-850.00 │31977 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│74900.00 │74600.00│-100.00 │3169│
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│41750.00 │41600.00│-150.00 │2184│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│87100.00 │86600.00│-300.00 │3165│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│73300.00 │73100.00│-500.00 │8735│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│36500.00 │35500.00│-1000.00│71383 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│146000.00 │144500.0│-1500.00│17149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│69000.00 │69600.00│0.00│343 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│11950.00 │11900.00│-50.00 │52135 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│44400.00 │43700.00│-700.00 │58344 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│543000.00 │538000.0│-9000.00│13097 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6060.00 │5970.00 │-150.00 │31297 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│4320.00 │4410.00 │-80.00 │22036 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│80200.00 │83500.00│2800.00 │336456 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│22650.00 │22750.00│-400.00 │30618 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│84900.00 │83800.00│-2100.00│2138│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│35400.00 │35300.00│-450.00 │2557│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│191500.00 │193000.0│-4000.00│36818 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│21450.00 │22050.00│100.00 │44906 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│10750.00 │10800.00│-50.00 │17165 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│80200.00 │80800.00│600.00 │11681 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│578000.00 │594000.0│11000.00│2571│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9570.00 │9440.00 │-250.00 │9091│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│21850.00 │21500.00│-400.00 │3084│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│20650.00 │20950.00│-100.00 │11356 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│13850.00 │14250.00│0.00│195170 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│86800.00 │86400.00│-900.00 │480 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│144500.00 │143500.0│-2000.00│2841│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│62800.00 │62200.00│-400.00 │8735│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5330.00 │5310.00 │-80.00 │24234 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│30450.00 │30150.00│-300.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│61400.00 │61500.00│-500.00 │61011 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│333000.00 │345000.0│9500.00 │6141│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│26600.00 │26400.00│-700.00 │4127│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│47950.00 │47400.00│-950.00 │12401 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│48800.00 │48700.00│-200.00 │76343 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│37700.00 │37550.00│-300.00 │34543 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│62500.00 │60000.00│-2600.00│11625 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│72000.00 │72100.00│-200.00 │10127 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│23900.00 │23550.00│-450.00 │8648│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6060.00 │6010.00 │-90.00 │31868 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7000.00 │6890.00 │-80.00 │3235│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│14700.00 │14650.00│-150.00 │4439│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│38600.00 │38950.00│0.00│11388 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│265500.00 │274000.0│-1500.00│23482 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9010.00 │8990.00 │-20.00 │14541 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│90500.00 │92000.00│-300.00 │10194 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│194000.00 │192500.0│-4000.00│2398│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│3920.00 │3960.00 │50.00 │6861│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│115500.00 │115000.0│-1500.00│998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│7290.00 │7050.00 │-260.00 │29435 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│116000.00 │115000.0│-1000.00│1768│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│105500.00 │102500.0│-2500.00│5985│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│22950.00 │22750.00│-500.00 │6040│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│105000.00 │104000.0│-2000.00│5437│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│24800.00 │24550.00│-550.00 │8773│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2100.00 │2120.00 │0.00│4856│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│45650.00 │47450.00│900.00 │95360 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│162000.00 │163000.0│-500.00 │1879│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│99900.00 │102500.0│1000.00 │9057│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│30500.00 │29500.00│-650.00 │6945│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│55000.00 │57100.00│1000.00 │81914 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│15600.00 │15200.00│-400.00 │23847 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│9940.00 │10150.00│100.00 │5064│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│14350.00 │14750.00│400.00 │1595│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│26900.00 │26900.00│0.00│6638│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6100.00 │6040.00 │-150.00 │19201 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│170500.00 │176500.0│5500.00 │13875 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│46350.00 │48450.00│2050.00 │23611 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│634000.00 │635000.0│-18000.0│2037│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│27750.00 │26800.00│-1450.00│5886│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│187000.00 │184500.0│-3500.00│1206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│31650.00 │31600.00│-200.00 │2197│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│55800.00 │53800.00│-2000.00│4184│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│231000.00 │229500.0│-2000.00│361 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│9010.00 │8340.00 │-730.00 │19548 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│3240.00 │3280.00 │0.00│2651│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│56600.00 │55100.00│-700.00 │1438│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│408000.00 │408500.0│1500.00 │548 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│43350.00 │42750.00│-1100.00│1342│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│231000.00 │232000.0│-4500.00│394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│26250.00 │25700.00│-600.00 │3191│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│57500.00 │57800.00│500.00 │536 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│55000.00 │54200.00│-900.00 │456 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│34900.00 │34650.00│-700.00 │1907│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│54000.00 │54200.00│500.00 │1234│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│14700.00 │15000.00│-100.00 │2341│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│306500.00 │298000.0│-9000.00│137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│90100.00 │90600.00│-900.00 │4496│
├─────────────┼─────┼────┼────┼────┤
│HL만도 F 202210 ( 10)│46350.00 │44400.00│-1850.00│7860│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│233500.00 │230000.0│-4000.00│1894│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│38150.00 │37700.00│-550.00 │2052│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│47700.00 │44550.00│-2650.00│5205│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│3700.00 │3650.00 │-70.00 │37574 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│103500.00 │103500.0│-1000.00│551 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│51000.00 │50500.00│-1000.00│4041│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│32300.00 │32700.00│-450.00 │1526│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│16900.00 │17000.00│-100.00 │827 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│53400.00 │53600.00│-1600.00│7098│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│109200.00 │108600.0│-700.00 │169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│76000.00 │78300.00│1400.00 │2409│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│76400.00 │76300.00│-1000.00│1688│
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│39200.00 │38100.00│-1450.00│1287│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│28950.00 │28750.00│0.00│9403│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│22500.00 │22500.00│-450.00 │3270│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│14600.00 │13450.00│-1450.00│20451 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│21900.00 │22400.00│200.00 │3981│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│17450.00 │17550.00│-200.00 │2696│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│60500.00 │61400.00│-800.00 │523 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│7610.00 │7660.00 │40.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│69300.00 │70900.00│700.00 │17166 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│53900.00 │51400.00│-2400.00│7771│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│66000.00 │68000.00│1300.00 │16052 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│150000.00 │150500.0│-2500.00│38558 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│2510.00 │2620.00 │60.00 │13708 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│29950.00 │29850.00│-600.00 │2008│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│10850.00 │10700.00│-250.00 │13481 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│10500.00 │10400.00│-150.00 │1442│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│50600.00 │50800.00│-1100.00│26263 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│13350.00 │13650.00│500.00 │4357│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│57600.00 │58900.00│900.00 │10431 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6050.00 │5860.00 │-210.00 │7834│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│4730.00 │4490.00 │-290.00 │98626 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│84400.00 │83600.00│-2300.00│4827│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│35400.00 │37300.00│1200.00 │33445 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│12050.00 │11900.00│-200.00 │18890 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│20550.00 │20250.00│-400.00 │6353│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│26000.00 │26500.00│0.00│12349 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│16150.00 │16300.00│-200.00 │2276│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│26200.00 │25700.00│-1300.00│12464 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│34550.00 │34200.00│-500.00 │7304│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│810000.00 │807000.0│-5000.00│1389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│21950.00 │22600.00│550.00 │17293 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│10750.00 │11050.00│0.00│10136 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10450.00 │10450.00│-150.00 │3812│
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│40350.00 │42600.00│1300.00 │12756 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│88100.00 │88700.00│-2000.00│20359 │
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│65700.00 │67000.00│900.00 │402 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│180000.00 │178200.0│-4000.00│148 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│21750.00 │22750.00│600.00 │2134│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4140.00 │4180.00 │-25.00 │11059 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│11250.00 │11150.00│-100.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│31400.00 │31800.00│-700.00 │4392│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│431000.00 │425500.0│-13000.0│15901 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│20250.00 │19900.00│-800.00 │24520 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│48500.00 │49300.00│100.00 │4550│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│201000.00 │209500.0│5500.00 │270 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│82900.00 │80500.00│-4400.00│1717│
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│18200.00 │18500.00│0.00│4443│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│54000.00 │52300.00│-3000.00│3490│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│131500.00 │135000.0│3500.00 │1041│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│116000.00 │114500.0│-2500.00│904 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│35400.00 │36000.00│550.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│58100.00 │57000.00│-900.00 │107 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│142000.00 │137000.0│-6000.00│364 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│55100.00 │52600.00│-2300.00│543 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│106000.00 │103500.0│-1500.00│56 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│20500.00 │20800.00│200.00 │4280│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│45900.00 │46450.00│50.00 │898 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│180300.00 │178500.0│-4900.00│1265│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│45150.00 │45950.00│-1300.00│155 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│50000.00 │45300.00│-4050.00│2061│
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│122900.00 │123700.0│-100.00 │27 │
│ │ │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)│52100.00 │53000.00│300.00 │1609500 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50100.00 │50600.00│500.00 │8237│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│216500.00 │212000.0│-8000.00│16020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│35550.00 │36150.00│400.00 │42612 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│19800.00 │20000.00│200.00 │191447 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│180000.00 │177500.0│-4500.00│77356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│31650.00 │30600.00│-550.00 │4691│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│34450.00 │33500.00│-950.00 │52144 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│74000.00 │72000.00│-2600.00│44487 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│196000.00 │191500.0│-5500.00│7705│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│559000.00 │548000.0│-17000.0│15191 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│109000.00 │112500.0│1000.00 │45543 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│77700.00 │78800.00│700.00 │39121 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│33750.00 │33800.00│-250.00 │16426 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│28450.00 │28150.00│-850.00 │31977 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│74900.00 │74600.00│-100.00 │3169│
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│41750.00 │41600.00│-150.00 │2184│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│87100.00 │86600.00│-300.00 │3165│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│73300.00 │73100.00│-500.00 │8735│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│36500.00 │35500.00│-1000.00│71383 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│146000.00 │144500.0│-1500.00│17149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│69000.00 │69600.00│0.00│343 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│11950.00 │11900.00│-50.00 │52135 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│44400.00 │43700.00│-700.00 │58344 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│543000.00 │538000.0│-9000.00│13097 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6060.00 │5970.00 │-150.00 │31297 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│4320.00 │4410.00 │-80.00 │22036 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│80200.00 │83500.00│2800.00 │336456 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│22650.00 │22750.00│-400.00 │30618 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│84900.00 │83800.00│-2100.00│2138│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│35400.00 │35300.00│-450.00 │2557│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│191500.00 │193000.0│-4000.00│36818 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│21450.00 │22050.00│100.00 │44906 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│10750.00 │10800.00│-50.00 │17165 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│80200.00 │80800.00│600.00 │11681 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│578000.00 │594000.0│11000.00│2571│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9570.00 │9440.00 │-250.00 │9091│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│21850.00 │21500.00│-400.00 │3084│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│20650.00 │20950.00│-100.00 │11356 │
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│13850.00 │14250.00│0.00│195170 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│86800.00 │86400.00│-900.00 │480 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│144500.00 │143500.0│-2000.00│2841│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│62800.00 │62200.00│-400.00 │8735│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5330.00 │5310.00 │-80.00 │24234 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│30450.00 │30150.00│-300.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│61400.00 │61500.00│-500.00 │61011 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│333000.00 │345000.0│9500.00 │6141│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│26600.00 │26400.00│-700.00 │4127│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│47950.00 │47400.00│-950.00 │12401 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│48800.00 │48700.00│-200.00 │76343 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│37700.00 │37550.00│-300.00 │34543 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│62500.00 │60000.00│-2600.00│11625 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│72000.00 │72100.00│-200.00 │10127 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│23900.00 │23550.00│-450.00 │8648│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6060.00 │6010.00 │-90.00 │31868 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7000.00 │6890.00 │-80.00 │3235│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│14700.00 │14650.00│-150.00 │4439│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│38600.00 │38950.00│0.00│11388 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│265500.00 │274000.0│-1500.00│23482 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9010.00 │8990.00 │-20.00 │14541 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│90500.00 │92000.00│-300.00 │10194 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│194000.00 │192500.0│-4000.00│2398│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│3920.00 │3960.00 │50.00 │6861│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│115500.00 │115000.0│-1500.00│998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│7290.00 │7050.00 │-260.00 │29435 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│116000.00 │115000.0│-1000.00│1768│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│105500.00 │102500.0│-2500.00│5985│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│22950.00 │22750.00│-500.00 │6040│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│105000.00 │104000.0│-2000.00│5437│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│24800.00 │24550.00│-550.00 │8773│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2100.00 │2120.00 │0.00│4856│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│45650.00 │47450.00│900.00 │95360 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│162000.00 │163000.0│-500.00 │1879│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│99900.00 │102500.0│1000.00 │9057│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│30500.00 │29500.00│-650.00 │6945│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│55000.00 │57100.00│1000.00 │81914 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│15600.00 │15200.00│-400.00 │23847 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│9940.00 │10150.00│100.00 │5064│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│14350.00 │14750.00│400.00 │1595│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│26900.00 │26900.00│0.00│6638│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6100.00 │6040.00 │-150.00 │19201 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│170500.00 │176500.0│5500.00 │13875 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│46350.00 │48450.00│2050.00 │23611 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│634000.00 │635000.0│-18000.0│2037│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│27750.00 │26800.00│-1450.00│5886│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│187000.00 │184500.0│-3500.00│1206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│31650.00 │31600.00│-200.00 │2197│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│55800.00 │53800.00│-2000.00│4184│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│231000.00 │229500.0│-2000.00│361 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│9010.00 │8340.00 │-730.00 │19548 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│3240.00 │3280.00 │0.00│2651│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│56600.00 │55100.00│-700.00 │1438│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│408000.00 │408500.0│1500.00 │548 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│43350.00 │42750.00│-1100.00│1342│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│231000.00 │232000.0│-4500.00│394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│26250.00 │25700.00│-600.00 │3191│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│57500.00 │57800.00│500.00 │536 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│55000.00 │54200.00│-900.00 │456 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│34900.00 │34650.00│-700.00 │1907│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│54000.00 │54200.00│500.00 │1234│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│14700.00 │15000.00│-100.00 │2341│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│306500.00 │298000.0│-9000.00│137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│90100.00 │90600.00│-900.00 │4496│
├─────────────┼─────┼────┼────┼────┤
│HL만도 F 202210 ( 10)│46350.00 │44400.00│-1850.00│7860│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│233500.00 │230000.0│-4000.00│1894│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│38150.00 │37700.00│-550.00 │2052│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│47700.00 │44550.00│-2650.00│5205│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│3700.00 │3650.00 │-70.00 │37574 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│103500.00 │103500.0│-1000.00│551 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│51000.00 │50500.00│-1000.00│4041│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│32300.00 │32700.00│-450.00 │1526│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│16900.00 │17000.00│-100.00 │827 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│53400.00 │53600.00│-1600.00│7098│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│109200.00 │108600.0│-700.00 │169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│76000.00 │78300.00│1400.00 │2409│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│76400.00 │76300.00│-1000.00│1688│
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│39200.00 │38100.00│-1450.00│1287│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│28950.00 │28750.00│0.00│9403│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│22500.00 │22500.00│-450.00 │3270│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│14600.00 │13450.00│-1450.00│20451 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│21900.00 │22400.00│200.00 │3981│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│17450.00 │17550.00│-200.00 │2696│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│60500.00 │61400.00│-800.00 │523 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│7610.00 │7660.00 │40.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│69300.00 │70900.00│700.00 │17166 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│53900.00 │51400.00│-2400.00│7771│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│66000.00 │68000.00│1300.00 │16052 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│150000.00 │150500.0│-2500.00│38558 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│2510.00 │2620.00 │60.00 │13708 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│29950.00 │29850.00│-600.00 │2008│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│10850.00 │10700.00│-250.00 │13481 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│10500.00 │10400.00│-150.00 │1442│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│50600.00 │50800.00│-1100.00│26263 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│13350.00 │13650.00│500.00 │4357│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│57600.00 │58900.00│900.00 │10431 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6050.00 │5860.00 │-210.00 │7834│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│4730.00 │4490.00 │-290.00 │98626 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│84400.00 │83600.00│-2300.00│4827│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│35400.00 │37300.00│1200.00 │33445 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│12050.00 │11900.00│-200.00 │18890 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│20550.00 │20250.00│-400.00 │6353│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│26000.00 │26500.00│0.00│12349 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│16150.00 │16300.00│-200.00 │2276│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│26200.00 │25700.00│-1300.00│12464 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│34550.00 │34200.00│-500.00 │7304│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│810000.00 │807000.0│-5000.00│1389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│21950.00 │22600.00│550.00 │17293 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│10750.00 │11050.00│0.00│10136 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10450.00 │10450.00│-150.00 │3812│
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│40350.00 │42600.00│1300.00 │12756 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│88100.00 │88700.00│-2000.00│20359 │
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│65700.00 │67000.00│900.00 │402 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│180000.00 │178200.0│-4000.00│148 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│21750.00 │22750.00│600.00 │2134│
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4140.00 │4180.00 │-25.00 │11059 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│11250.00 │11150.00│-100.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│31400.00 │31800.00│-700.00 │4392│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│431000.00 │425500.0│-13000.0│15901 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│20250.00 │19900.00│-800.00 │24520 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│48500.00 │49300.00│100.00 │4550│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│201000.00 │209500.0│5500.00 │270 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│82900.00 │80500.00│-4400.00│1717│
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│18200.00 │18500.00│0.00│4443│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│54000.00 │52300.00│-3000.00│3490│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│131500.00 │135000.0│3500.00 │1041│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│116000.00 │114500.0│-2500.00│904 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│35400.00 │36000.00│550.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│58100.00 │57000.00│-900.00 │107 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│142000.00 │137000.0│-6000.00│364 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│55100.00 │52600.00│-2300.00│543 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│106000.00 │103500.0│-1500.00│56 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│20500.00 │20800.00│200.00 │4280│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│45900.00 │46450.00│50.00 │898 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│180300.00 │178500.0│-4900.00│1265│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│45150.00 │45950.00│-1300.00│155 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│50000.00 │45300.00│-4050.00│2061│
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│122900.00 │123700.0│-100.00 │27 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
