Διαφήμιση

KOSPI (KS11)

Σεούλ

Νόμισμα KRW

5.735,66

+182,92(+3,29%)

Κλειστά·09:29:59

Εύρος ημέρας

5.630,14

5.816,43

Εύρος 52 εβδ.

3.794,52

9.385,59

Συστατικά KOSPI

Αυτή η σελίδα περιέχει τιμές σε πραγματικό χρόνο των συστατικών του δείκτη KOSPI. Στον πίνακα μπορείτε να δείτε το όνομα της μετοχής και την πιο πρόσφατη τιμή της καθώς επίσης το ημερήσιο υψηλό, χαμηλό και τη μεταβολή για κάθε συστατικό.

						Upside
Hanon Systems	3.840	3.970	3.790	-1,66%	4,36M	aa.aa	09:19:59
Kumho Petro Chemical	111.400	114.800	110.400	-2,79%	107,68K	aa.aa	09:19:42
LG Electronics	165.000	167.300	163.100	+0,98%	521,41K	aa.aa	09:19:57
Samsung Electro-Mechanics	1.166.000	1.215.000	1.155.000	+0,95%	552,34K	aa.aa	09:19:57
Hanall Biopharma	41.450	42.950	41.100	-0,24%	189,97K	aa.aa	09:19:55
Cheil Worldwide	19.550	19.740	19.470	-1,01%	310,72K	aa.aa	09:19:59
Daewoong Pharma	105.400	108.100	104.200	+0,48%	12,48K	aa.aa	09:19:54
Lotte Energy Materials	54.700	60.700	54.300	-3,19%	520,33K	aa.aa	09:19:57
Namhae Chemical	5.800	5.840	5.700	0,00%	105,62K	aa.aa	09:19:56
Hanwha Aerospace	811.000	819.000	785.000	+1,50%	152,3K	aa.aa	09:19:59
Seah Steel Holdings	100.600	102.400	98.300	+0,40%	8,5K	aa.aa	09:19:52
SK Discovery	62.000	65.700	61.700	-10,01%	44,78K	aa.aa	09:29:59
KG Mobility	2.590	2.635	2.560	+1,57%	336,4K	aa.aa	09:18:37
TBH Global	2.140	2.190	2.130	-2,28%	4,98K	aa.aa	09:19:59
Hankook&Company	24.050	25.000	23.900	-2,83%	68,92K	aa.aa	09:19:50
Lotte Fine Chemical	37.850	39.250	37.200	-2,70%	50,77K	aa.aa	09:19:59
HMM	23.400	23.750	22.900	-0,21%	1,29M	aa.aa	09:19:58
Samsung Heavy Industries	17.670	17.840	17.170	+2,02%	2,57M	aa.aa	09:19:58
DaeHan Flour	11.050	11.260	10.990	-1,87%	7,69K	aa.aa	09:19:06
Dongkuk Steel Mill Co	1.975	1.984	1.950	+1,28%	245,97K	aa.aa	09:19:31
Taihan Electric Wire Co	22.800	23.050	22.100	+2,01%	1,13M	aa.aa	09:19:59
Samsung Fire Marine Insur	600.000	623.000	595.000	-0,33%	49,43K	aa.aa	09:19:57
Hyundai Engineering & Const	92.300	94.600	91.100	+0,87%	340,71K	aa.aa	09:19:59
Hyundai Department	77.700	79.300	77.600	-0,89%	39,85K	aa.aa	09:19:59
HJ ShipBuilding Construction	12.500	12.670	12.240	+2,71%	158,3K	aa.aa	09:19:59
Lotte Chemical Corp	52.500	53.300	51.800	-0,76%	78,26K	aa.aa	09:19:47
Hitejinro Holdings	7.720	7.770	7.700	0,00%	3,55K	aa.aa	09:19:41
CJ Cheiljedang	177.100	185.200	176.300	-4,32%	60,29K	aa.aa	09:19:58
CJ Logistics	67.700	69.100	67.500	-1,17%	57,41K	aa.aa	09:19:41
Hana Financial	121.100	124.800	120.100	-0,57%	602,35K	aa.aa	09:19:59
Hyundai Glovis	183.300	185.300	181.000	-0,05%	84,54K	aa.aa	09:19:51
Iljin Electric Co	61.800	64.000	60.600	+1,81%	326,92K	aa.aa	09:19:58
Korea Zinc Inc	916.000	930.000	905.000	0,00%	8,74K	aa.aa	09:19:51
Kukdo Chemical	30.700	31.200	30.550	-0,32%	6,94K	aa.aa	09:19:55
Lotte Shopping	87.800	88.700	86.200	0,00%	67,72K	aa.aa	09:19:54
SGC Energy Co Ltd	39.700	39.900	38.200	+3,93%	58,44K	aa.aa	09:19:45
DY Corporation	3.790	3.850	3.785	-0,79%	25,98K	aa.aa	09:19:50
Sebang Global Battery	62.000	63.200	61.300	+0,16%	37,78K	aa.aa	09:19:57
HDC	20.850	20.950	20.350	+2,46%	20,91K	aa.aa	09:19:56
Lotte Chilsung Beverage	96.200	98.200	96.100	-2,34%	9,25K	aa.aa	09:19:54
CR Holdings	4.315	4.370	4.285	-0,35%	8,97K	aa.aa	09:10:38
Hankook Shell Oil	545.000	562.000	543.000	-2,85%	1,4K	aa.aa	09:19:33
Bukwang Pharm	3.895	4.020	3.880	-0,51%	162,71K	aa.aa	09:19:38
Hanwha Engine	35.000	35.500	34.150	+1,16%	446,13K	aa.aa	09:19:54
Hansol Holdings	3.285	3.330	3.270	-1,65%	35,43K	aa.aa	09:19:52
Hyundai Mobis	345.000	351.000	340.000	-0,86%	254,09K	aa.aa	09:19:59
Hyundai Motor	308.500	315.000	303.000	-0,48%	335,62K	aa.aa	09:19:48
Hyundai Steel	28.250	28.850	28.000	+0,89%	233,56K	aa.aa	09:19:59
Iljin Display	902	905	890	0,00%	0	aa.aa	20/10
LX Hausys	30.700	31.650	30.500	-0,97%	12,26K	aa.aa	09:19:58
Namyang Dairy	40.450	40.600	40.150	-0,12%	1,65K	aa.aa	09:19:28
SK Innovation	154.100	156.900	143.000	+4,05%	825,61K	aa.aa	09:19:56
Pan Ocean	6.530	6.590	6.210	+1,24%	3,39M	aa.aa	09:19:59
Korea Electric Terminal	53.500	53.900	52.200	+0,56%	29,25K	aa.aa	09:19:32
Samsung Securities	79.100	80.300	77.600	+1,02%	186,9K	aa.aa	09:19:54
Hanil Cement Co	17.060	17.270	16.970	-1,16%	16,56K	aa.aa	09:19:54
Isu Chemical Co	9.890	10.170	9.860	+1,33%	137,1K	aa.aa	09:19:59
Songwon Industrial	10.680	10.980	10.580	-0,93%	60,44K	aa.aa	09:19:47
KB Financial Group	159.900	164.500	159.000	-0,62%	675,02K	aa.aa	09:19:56
BNK Financial Group	14.110	14.540	14.100	-1,95%	377,58K	aa.aa	09:19:53
Hyundai Elevator	68.200	69.600	68.000	-1,59%	74,79K	aa.aa	09:19:54
Amorepacific	135.200	139.700	134.600	-1,96%	89,66K	aa.aa	09:19:54
Chongkundang	35.750	36.100	35.600	-1,11%	1,81K	aa.aa	09:18:42
Daewonkangup	4.015	4.080	4.000	-1,47%	27,97K	aa.aa	09:19:33
DB HiTek	103.600	106.400	101.100	+2,98%	260,03K	aa.aa	09:19:56
Dongbu Steel	5.300	5.340	5.220	0,00%	262,96K	aa.aa	09:19:58
Ilyang Pharm	7.090	7.260	6.990	-0,14%	18,83K	aa.aa	09:19:43
Kangwon Land	14.210	14.330	14.140	-0,49%	280,8K	aa.aa	09:19:59
KPX Chemical	62.200	65.000	60.700	-3,72%	21,08K	aa.aa	09:19:32
LG Chemicals	255.000	259.000	249.500	+0,99%	259,73K	aa.aa	09:19:58
SNT Dynamics	27.950	28.400	27.650	-1,24%	44,24K	aa.aa	09:19:44
Samsung Card	42.150	42.900	42.100	-1,52%	61,42K	aa.aa	09:19:49
Samsung Life	243.500	245.500	238.000	+2,74%	185,11K	aa.aa	09:19:57
Samyang Holdings	53.000	53.800	52.800	-0,56%	7,03K	aa.aa	09:19:59
SK Hynix	1.294.000	1.329.000	1.254.000	+5,81%	3,98M	aa.aa	09:29:59
Taekwang Ind	854.000	875.000	851.000	-0,81%	886	aa.aa	09:19:59
Samsung Electronics Co	223.500	228.000	217.000	+5,67%	16,09M	aa.aa	09:29:59
Daeduck	14.120	14.500	13.790	+0,43%	42,77K	aa.aa	09:19:37
Samsung Engineering	47.600	48.300	44.200	+9,17%	2,13M	aa.aa	09:19:59
Hanwha Ocean	59.200	60.200	57.900	+0,51%	735,3K	aa.aa	09:19:57
Dong-A Pharmaceutical Co,Ltd	91.600	93.800	91.300	-1,29%	5,88K	aa.aa	09:19:56
SK Networks Co	5.740	5.800	5.680	+1,06%	365,59K	aa.aa	09:19:58
Hanmi Pharm Co	379.500	393.500	376.500	+0,26%	69,89K	aa.aa	09:19:59
Mirae Asset Daewoo	25.800	26.650	25.400	+3,61%	1,11M	aa.aa	09:19:53
Hansol Technics	8.880	9.200	8.420	+4,72%	583,22K	aa.aa	09:19:48
Amore Group	25.500	25.750	25.300	-0,20%	51,63K	aa.aa	09:19:41
DN Automotive	41.850	42.400	38.550	+7,03%	166,93K	aa.aa	09:19:59
Seoyon	7.100	7.390	7.070	-1,93%	33K	aa.aa	09:19:57
Hanwha Life	4.305	4.645	4.240	-7,02%	6,05M	aa.aa	09:19:46
Hyundai Wia	49.650	52.200	48.150	-4,15%	101,31K	aa.aa	09:19:48
NC Corp	213.500	223.000	213.000	-3,17%	71,49K	aa.aa	09:19:45
Samsung SDI	552.000	574.000	547.000	-0,72%	505,44K	aa.aa	09:19:58
SeAH Bestee	34.750	35.900	34.400	0,00%	106,37K	aa.aa	09:19:57
Eusu Holdings	6.080	6.300	6.070	-1,94%	30,91K	aa.aa	09:19:59
Shinhan Financial Group	91.600	92.500	90.300	-0,22%	566,55K	aa.aa	09:19:59
Lotte	22.300	22.950	22.200	-0,45%	90,23K	aa.aa	09:19:55
DB Insurance	185.400	190.600	182.700	-1,59%	137,59K	aa.aa	09:19:58
DL Holdings	43.700	44.300	43.100	+1,04%	30,98K	aa.aa	09:19:45
Hanwha Solutions	30.450	32.300	30.400	-0,33%	1,97M	aa.aa	09:19:59
Hite Jinro	15.750	16.060	15.730	-1,93%	66,76K	aa.aa	09:19:59
IS Dongseo	14.290	14.470	14.210	0,00%	27,16K	aa.aa	09:19:54
Kia Corp	109.900	113.100	108.700	-2,22%	647,02K	aa.aa	09:19:53
Kolon Corp	21.200	21.800	20.900	0,00%	13,2K	aa.aa	09:19:43
Kumho Tire	5.480	5.570	5.320	+0,92%	1,16M	aa.aa	09:19:58
LG Display	7.350	7.520	7.250	+1,10%	2,14M	aa.aa	09:19:59
LF Corp	22.150	22.450	22.000	-1,34%	13,74K	aa.aa	09:19:59
LG Innotek Co	405.500	416.000	403.000	-0,37%	109,46K	aa.aa	09:19:58
Moorim P&P Co	1.609	1.625	1.600	-0,06%	46,1K	aa.aa	09:19:42
Nexen Tire	5.720	5.820	5.620	-1,21%	113,96K	aa.aa	09:19:50
OCI Co	210.000	223.000	208.500	+4,48%	184,91K	aa.aa	09:19:54
Pharmicell	10.590	10.910	10.540	+0,47%	360,92K	aa.aa	09:19:51
Sejong Industrial	6.190	6.280	6.100	-0,48%	30,4K	aa.aa	09:19:45
SK Telecom	77.200	78.500	76.400	-0,13%	635,1K	aa.aa	09:19:58
S-Oil Corp	147.900	150.300	137.800	+2,71%	389,15K	aa.aa	09:19:56
Stx Engine	17.480	17.860	17.300	+1,16%	150,72K	aa.aa	09:19:40
YoungPoong	31.775	33.000	31.650	-2,23%	36,06K	aa.aa	09:19:47
LS Electric	165.800	168.500	154.200	+6,83%	870,14K	aa.aa	09:19:56
Samsung C&T	288.500	293.500	275.000	+4,91%	295,15K	aa.aa	09:19:57
Hanjin Heavy Ind Const Holdings	4.415	4.510	4.405	-1,34%	23,83K	aa.aa	09:19:59
Hansae Co	8.540	8.650	8.500	-0,47%	26,43K	aa.aa	09:19:48
KT&G Corp	193.800	196.400	193.500	-0,10%	171,32K	aa.aa	09:19:59
Kyungbang	7.850	7.890	7.760	+0,38%	12,51K	aa.aa	09:18:05
Poongsan	61.000	61.800	60.100	-0,65%	116,47K	aa.aa	09:19:59
SNT Motiv	24.950	25.500	24.600	-1,96%	57,74K	aa.aa	09:19:54
Shinsegae	271.000	275.000	265.500	+0,18%	70,81K	aa.aa	09:19:57
Kolon Industries Inc	45.550	47.300	45.400	-2,04%	161,01K	aa.aa	09:19:57
KEPCO Eng & Const	98.800	100.300	97.800	+0,92%	85,19K	aa.aa	09:19:44
Able C&C	12.010	12.350	11.830	-1,56%	78,15K	aa.aa	09:19:36
Binggrae	82.500	88.000	81.800	-5,71%	77,17K	aa.aa	09:19:51
Sajodongaone	7.380	7.520	7.110	+1,65%	2,96K	aa.aa	09:16:10
Handsome	19.320	20.150	19.160	-3,40%	113,55K	aa.aa	09:19:52
Kis Wire	15.810	16.250	15.710	-1,92%	24,52K	aa.aa	09:19:53
LG Uplus	14.820	15.320	14.730	-3,39%	810,55K	aa.aa	09:19:57
Naver Corp	179.500	180.700	177.700	+0,84%	317,73K	aa.aa	09:29:59
Nongshim	405.500	414.500	404.000	-1,46%	20,07K	aa.aa	09:19:55
S-1 Corp	97.200	97.500	96.400	-0,10%	72,76K	aa.aa	09:19:48
Tongyang	1.023	1.035	1.008	+0,39%	230,72K	aa.aa	09:19:58
GS Holdings	90.200	91.700	85.900	+1,35%	318,77K	aa.aa	09:19:55
CJ Corp	121.500	124.000	118.900	+1,33%	99,15K	aa.aa	09:19:57
Daesang Corp	17.330	17.740	17.320	-2,15%	76,56K	aa.aa	09:19:55
Foosung	11.520	11.820	11.390	+0,44%	1,25M	aa.aa	09:19:56
GC Biopharma	131.300	137.500	129.500	-1,06%	26,6K	aa.aa	09:19:48
Huchems	15.260	15.530	15.210	-1,29%	32,38K	aa.aa	09:19:59
Hwashin	7.080	7.190	6.990	+0,57%	73,3K	aa.aa	09:19:58
Hyosung	123.000	123.500	119.300	+2,33%	23,21K	aa.aa	09:19:59
KT Corporation	49.150	51.000	49.050	-2,87%	365,43K	aa.aa	09:19:55
LG Corp	102.200	104.200	100.000	-0,58%	199,18K	aa.aa	09:19:47
LS Corp	230.500	232.000	219.500	+5,01%	121,43K	aa.aa	09:19:57
Motonic	10.120	10.160	10.040	+0,50%	8,3K	aa.aa	09:19:56
SL Corp	50.000	50.700	49.150	-0,40%	67,88K	aa.aa	09:19:34
LX International	43.650	45.000	42.600	-2,24%	87,43K	aa.aa	09:19:58
Korean Air Lines Co	27.250	27.300	26.450	+3,81%	1,85M	aa.aa	09:19:59
Daekyo	1.499	1.533	1.458	+1,63%	6,84K	aa.aa	09:19:11
Doosan	1.055.000	1.087.000	1.006.000	+4,46%	67,92K	aa.aa	09:19:53
Hanwha	100.000	101.900	98.600	-0,99%	49,09K	aa.aa	09:19:58
Otoki Corp	319.000	326.500	317.500	-2,60%	2,99K	aa.aa	09:19:30
Sindoh	38.400	38.800	38.000	-0,26%	2,59K	aa.aa	09:19:59
SK Holdings	479.000	493.500	436.500	+11,92%	235,27K	aa.aa	09:19:57
LG Household & Healthcare	271.500	276.500	270.500	-0,55%	21,13K	aa.aa	09:19:58
GS Engineering & Const	29.250	29.750	28.500	+3,54%	553,67K	aa.aa	09:19:49
Coway	106.700	108.500	105.500	-0,93%	141,24K	aa.aa	09:19:54
Kepco	28.750	29.350	28.350	+1,95%	1,27M	aa.aa	09:19:54
Kisco	9.570	9.800	9.530	-2,94%	18,27K	aa.aa	09:19:58
Kogas	36.100	36.700	35.900	-1,23%	79,63K	aa.aa	09:19:38
HL Holdings	35.100	35.250	34.500	+1,45%	20,34K	aa.aa	09:19:34
Muhak	7.140	7.290	7.130	-0,42%	17,75K	aa.aa	09:19:43
Orion	23.000	23.350	22.800	-1,50%	46,5K	aa.aa	09:19:54
POSCO Holdings	300.000	307.000	297.000	-0,66%	139,98K	aa.aa	09:19:54
Yuhan	86.600	88.500	85.800	+0,46%	380,31K	aa.aa	09:19:47
Korea Petro Chem	84.800	87.100	84.500	-0,70%	10,37K	aa.aa	09:19:58
Unid	55.300	59.900	53.500	-6,43%	33,57K	aa.aa	09:19:51
Posco International	54.000	55.800	53.300	-2,88%	368,08K	aa.aa	09:19:59
Daewoo Engineering & Const	14.710	14.830	14.340	+3,88%	2,18M	aa.aa	09:19:58
KCC	393.000	402.000	390.000	+0,38%	19,47K	aa.aa	09:19:54
SKC	91.200	95.500	91.200	-1,19%	147,1K	aa.aa	09:19:57
STX	3.530	3.555	3.450	0,00%	0	aa.aa	20/10
Korea Investment Holdings	150.800	154.100	150.100	+0,20%	148,17K	aa.aa	09:19:59
HD Korea Shipbuilding & Offshore Engineering	259.000	263.500	252.000	+1,77%	186K	aa.aa	09:19:54
Industrial Bank Of Korea	19.870	20.100	19.790	-0,65%	711,14K	aa.aa	09:19:59
Seoul Broadcasting System	11.000	11.280	11.000	-1,17%	9,56K	aa.aa	09:19:43
Doosan Heavy Ind. & Const.	63.500	64.800	62.600	+1,11%	1,43M	aa.aa	09:19:58
NH Invest	23.950	24.450	23.800	-1,03%	488,67K	aa.aa	09:19:59
Dongwha Pharm	5.400	5.530	5.330	-1,28%	142,13K	aa.aa	09:19:55
KR Motors Co	1.225	1.485	1.192	-4,97%	1,22M	aa.aa	09:19:45
Sungchang Hold	4.885	4.940	4.840	+0,10%	4,22K	aa.aa	09:16:00
Yuyu Pharma	3.735	3.790	3.715	-0,13%	22,46K	aa.aa	09:18:47
Ildong Holdings	6.020	6.100	5.920	-0,33%	10,09K	aa.aa	09:19:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	20/10
Norooholdings	14.540	14.690	14.420	-0,41%	2,53K	aa.aa	09:19:55
Hanwha General	6.330	6.480	6.160	-1,40%	304,37K	aa.aa	09:19:52
Samhwa Paint	6.710	6.820	6.650	-0,15%	27,22K	aa.aa	09:19:59
Lotte Non-Life	2.525	2.570	2.500	-0,20%	674,17K	aa.aa	09:19:36
Daedong Ind	7.070	7.130	6.970	+1,73%	44,4K	aa.aa	09:19:54
Gaon Cable	243.500	246.500	230.000	+4,96%	137,3K	aa.aa	09:19:48
Samil Pharm	8.250	8.250	7.910	+3,25%	61,26K	aa.aa	09:19:57
Heungkuk F&M I	3.250	3.340	3.225	-1,52%	11,01K	aa.aa	09:19:47
Cs Holdings	70.800	70.900	70.000	+0,43%	308	aa.aa	09:15:52
Chunil Express	200.000	223.000	198.000	-7,41%	20,55K	aa.aa	09:29:59
Ls Networks	2.960	3.020	2.845	+2,42%	108,74K	aa.aa	09:19:44
Rifa Ind	12.200	12.440	11.790	+1,67%	198	aa.aa	09:17:23
Hwacheon Mac	35.350	35.650	35.000	+0,43%	2,23K	aa.aa	09:19:51
Kangnam Jevisco	12.440	12.500	12.260	-0,32%	3,23K	aa.aa	09:19:58
Bohae Brewery	1.307	1.327	1.303	-0,08%	79,98K	aa.aa	09:19:52
Union	2.805	2.900	2.805	-0,88%	13,14K	aa.aa	09:19:10
Chonbang	30.600	30.900	29.700	+1,49%	455	aa.aa	09:18:10
Korea Cast Pip	6.440	6.510	6.410	-0,92%	5,75K	aa.aa	09:19:58
Papercorea	1.886	1.903	1.828	+1,95%	2,64K	aa.aa	08:50:56
Jw Pharmac	25.000	25.500	24.750	-0,20%	24,05K	aa.aa	09:19:54
Taihan Textile	5.530	5.850	5.520	-1,78%	2,38K	aa.aa	09:19:30
Mh Materials	3.905	3.970	3.880	-0,38%	18,25K	aa.aa	09:19:26
Eugene Inv&Sec	3.630	3.660	3.595	+1,54%	198,21K	aa.aa	09:19:53
Kumho Electric	8.840	9.610	8.580	+3,39%	2,45M	aa.aa	09:19:59
Gs Global	3.110	3.205	3.050	+0,16%	696,14K	aa.aa	09:19:38
Nam Kwang Cons	8.000	8.160	7.850	+1,78%	18,44K	aa.aa	09:19:58
Bookook Sec	45.000	45.900	44.600	-1,64%	2,19K	aa.aa	09:19:55
Sangsangin Investment Securities	3.795	3.880	3.770	+0,26%	17,16K	aa.aa	09:18:38
PKC	4.975	5.110	4.950	-0,20%	58,33K	aa.aa	09:19:42
Samsung Pharm	1.290	1.343	1.290	-1,53%	242,22K	aa.aa	09:19:59
SG Choongbang	867	928	860	-4,62%	97,54K	aa.aa	09:19:59
Kg Chemical	3.900	3.960	3.860	-1,14%	131,62K	aa.aa	09:19:58
Tae Won Mulsan	2.970	3.095	2.945	-1,66%	25,67K	aa.aa	09:06:51
Hyundai Mar&Fi	42.650	43.300	42.000	-1,27%	291,62K	aa.aa	09:19:57
Byc	37.500	38.050	36.550	+0,54%	835	aa.aa	09:19:24
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	20/10
Hyundai Motor Securities	6.870	6.970	6.840	+0,59%	32,52K	aa.aa	09:19:50
Sk Securities	2.010	2.020	1.956	+2,92%	1,26M	aa.aa	09:19:59
DI Dong Il Corp	27.800	28.250	26.050	+5,50%	38,17K	aa.aa	09:19:49
Cho Bi	9.990	10.070	9.720	+1,94%	16,52K	aa.aa	09:19:44
Cheil Grinding	8.960	9.240	8.900	+0,22%	386	aa.aa	09:19:30
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	20/10
Dongkook Ind	2.065	2.100	2.055	-1,67%	13,61K	aa.aa	09:12:04
Shinyoung Sec	124.200	125.600	123.100	+0,40%	2,36K	aa.aa	09:19:59
Hanyang Sec	18.620	18.980	18.600	-0,21%	5,26K	aa.aa	09:19:25
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	20/10
Aluko	1.920	1.955	1.854	+2,24%	668,41K	aa.aa	09:19:55
Ts	2.710	2.735	2.695	0,00%	68,22K	aa.aa	09:19:38
Sam Hwa Capaci	119.100	122.600	114.800	+1,19%	248,59K	aa.aa	09:19:59
Kisco Holdings	24.750	24.950	24.450	-2,56%	1,57K	aa.aa	09:19:50
Asia Cement	195.800	204.500	194.900	-4,72%	3,9K	aa.aa	09:19:54
Vivien Corp	3.730	3.885	3.440	+3,76%	44,1K	aa.aa	09:19:49
Kyungnong	8.960	9.020	8.940	0,00%	7,45K	aa.aa	09:17:50
Korea Ind	1.845	1.872	1.826	-0,91%	40,83K	aa.aa	09:19:55
Dohwa Engin	5.470	5.510	5.240	+3,21%	156K	aa.aa	09:19:59
SYTS Corp	52.000	53.100	52.000	-1,14%	1,91K	aa.aa	09:15:00
Export Packing	2.715	2.730	2.695	0,00%	6,41K	aa.aa	09:19:59
Dongsung Pharm	1.297	1.400	1.296	-0,69%	69,74K	aa.aa	09:18:57
Hanil Iron & S	2.900	2.955	2.885	-1,19%	37,94K	aa.aa	09:19:58
Asia Paper	7.190	7.280	7.130	-1,10%	32,63K	aa.aa	09:19:45
Hanjin Trans	16.900	17.050	16.810	-0,76%	11,93K	aa.aa	09:19:08
Sh E & C	4.000	4.005	3.910	+2,30%	62,84K	aa.aa	09:19:59
Handok	8.670	8.760	8.510	+1,88%	2,84K	aa.aa	09:19:13
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	20/10
Wooyang P&L	5.400	5.500	5.360	-0,74%	4,26K	aa.aa	08:57:25
Samick Music I	1.064	1.065	1.060	-0,47%	15,36K	aa.aa	09:19:36
HS Huasung	10.570	10.830	10.460	-2,40%	7,88K	aa.aa	09:19:37
Choheung	139.400	139.700	139.400	0,00%	42	aa.aa	09:16:40
Jeil Pharm	7.240	7.250	7.020	0,00%	2,19K	aa.aa	08:18:36
Orientbio	1.431	1.485	1.431	-3,05%	46,56K	aa.aa	09:19:28
Shinil Electronics Co	1.005	1.020	998	-0,69%	244,56K	aa.aa	09:19:35
Tcc Steel	12.530	13.560	12.440	-6,14%	480,97K	aa.aa	09:19:57
Kukje Pharma	3.830	3.930	3.765	-1,03%	1,03M	aa.aa	09:19:59
Bo Lak	952	982	935	0,00%	34,71K	aa.aa	09:19:58
Chin Hung Int'	6.070	6.160	6.030	-0,33%	39,05K	aa.aa	09:19:52
Sam Yung Tradi	20.450	20.900	20.350	-1,21%	9,66K	aa.aa	09:19:24
Sun L	1.199	1.368	1.175	-5,81%	73,76K	aa.aa	09:19:59
Miwon Commerci	134.100	137.600	133.700	-3,39%	1,76K	aa.aa	09:19:35
Shin Poong Pap	981	997	960	0,00%	110,84K	aa.aa	09:18:37
DYA	3.155	3.395	3.140	-1,25%	8,56K	aa.aa	09:19:30
TYM	5.880	5.990	5.840	0,00%	72K	aa.aa	09:19:57
Yoo Sung Ent	1.651	1.658	1.606	+1,23%	30,01K	aa.aa	09:19:29
Kumho Ind	10.000	10.430	9.670	+3,41%	1,07M	aa.aa	09:19:59
Hae In	10.450	10.450	8.050	+29,98%	2,5M	aa.aa	09:29:59
Aprogen Pharmaceuticals	1.439	1.509	1.439	-1,57%	81,09K	aa.aa	09:19:15
Kolon Globalco	8.550	9.030	8.520	0,00%	7,16K	aa.aa	09:19:17
Sung Bo Chem	2.220	2.225	2.205	-0,22%	3,87K	aa.aa	09:19:14
Daewoong	15.150	15.670	15.100	-2,95%	43,95K	aa.aa	09:19:43
Ilsung Pharm	21.800	21.850	21.600	-0,68%	1,61K	aa.aa	09:19:42
D I Corp	37.400	39.000	35.600	+5,35%	601,17K	aa.aa	09:19:51
Ilshin Spinnin	11.170	11.530	11.030	-2,79%	63,93K	aa.aa	09:19:50
Daewon Pharm	7.810	7.940	7.750	-0,64%	15,61K	aa.aa	09:19:58
Sam Yang Foods	1.254.000	1.289.000	1.239.000	+2,70%	43,22K	aa.aa	09:19:59
Heung A Shippi	1.773	1.780	1.725	+1,43%	1,3M	aa.aa	09:19:49
Hankook Cosmetics Manufacturing	14.990	15.710	14.900	-2,91%	361,16K	aa.aa	09:19:59
Yuhwa Sec	2.865	2.895	2.845	+0,70%	11,99K	aa.aa	09:19:07
Yuanta Sec Kor	3.930	3.980	3.920	+1,42%	138,16K	aa.aa	09:19:47
Yungjin Pharm	1.003	1.030	1.002	-0,99%	164,7K	aa.aa	09:19:57
Hanwha Investment Securities	4.140	4.160	4.015	+2,99%	898,53K	aa.aa	09:19:59
Daishin Sec	23.200	23.400	23.000	+0,65%	34,35K	aa.aa	09:19:44
HLB Global	2.015	2.095	1.988	-0,74%	216,08K	aa.aa	09:19:59
Pang Rim Spinn	5.490	5.530	5.370	+1,29%	17,11K	aa.aa	09:19:05
Mi Chang Oil	120.500	122.600	119.600	-1,23%	708	aa.aa	09:19:47
Hansung Ent	4.230	4.285	4.185	+0,36%	18K	aa.aa	09:19:56
Korean Reinsu	14.180	14.510	14.150	-1,39%	78,73K	aa.aa	09:19:57
Sam Young Chem	5.610	5.840	5.580	-0,71%	182,49K	aa.aa	09:19:41
Chin Yang Ind	4.395	4.420	4.275	+1,03%	111,97K	aa.aa	09:19:57
Daehan Synthet	106.100	106.800	104.900	-0,75%	57	aa.aa	09:17:59
Boryung Pharm	8.440	8.550	8.410	+0,72%	27,05K	aa.aa	09:19:59
Sajodaerim	25.750	26.450	25.700	-2,28%	3,91K	aa.aa	09:18:54
Sg	2.130	2.135	2.095	+0,47%	33,83K	aa.aa	09:17:46
Shinhung	14.390	14.530	14.330	-0,07%	4,91K	aa.aa	09:13:38
Korea Petroleum Ind	11.500	11.590	11.270	+0,97%	81,18K	aa.aa	09:19:52
Taeyang Metal	3.050	3.120	3.005	0,00%	145,84K	aa.aa	09:19:48
Dongbang Trans	1.661	1.699	1.651	-1,01%	55,95K	aa.aa	09:19:43
Npc	2.840	2.890	2.835	-1,39%	13,44K	aa.aa	09:16:02
Nam Sung	5.220	5.280	5.130	-0,38%	355	aa.aa	09:12:31
Hyundai Pharm	7.580	7.930	7.560	-0,39%	1,16M	aa.aa	09:19:58
Sebang	13.100	13.200	13.070	-0,15%	9,38K	aa.aa	09:19:42
Samick Thk	7.320	7.390	7.230	-0,27%	14,04K	aa.aa	09:19:58
Seoul Food	1.286	1.295	1.259	+1,02%	117,55K	aa.aa	09:19:58
Samhwa Crown	27.500	27.900	27.050	-1,26%	80	aa.aa	09:13:16
Kleannara	1.179	1.216	1.155	+0,08%	15,64K	aa.aa	09:14:00
Hyundai BNG Steel	11.260	11.400	11.100	+0,63%	12,48K	aa.aa	09:19:54
Samchully	123.200	124.200	122.700	-0,65%	3,11K	aa.aa	09:19:59
Cho Kwang Leat	66.700	67.000	62.900	+2,62%	4,27K	aa.aa	09:19:50
PharmGen Science	2.785	2.790	2.685	+0,18%	18,62K	aa.aa	09:19:34
Sunny Elec	1.626	1.656	1.600	+0,06%	98,53K	aa.aa	09:19:59
Duksung	3.275	3.365	3.250	-2,09%	30,38K	aa.aa	09:19:55
Drb Holding	3.940	3.940	3.865	+0,77%	15,39K	aa.aa	09:19:58
TWay Holdings	1.048	1.049	996	+3,66%	66K	aa.aa	09:19:54
Dongil Ind	35.650	35.700	35.100	+2,30%	1,68K	aa.aa	09:18:08
Cho Kwang Pain	3.170	3.215	3.165	-0,63%	7,19K	aa.aa	09:10:57
CItech Co Ltd	6.570	6.770	6.550	-3,24%	11,51K	aa.aa	09:19:45
Hanshin Const	10.930	11.160	10.710	+2,05%	53,35K	aa.aa	09:19:47
Silla	8.930	9.010	8.900	-0,78%	5,77K	aa.aa	09:19:49
Sungshin Cemen	7.780	7.830	7.630	+1,17%	17,87K	aa.aa	09:19:57
Husteel	3.725	3.805	3.700	-0,93%	199,54K	aa.aa	09:19:54
Cosmoam&T	43.250	44.100	42.600	+1,65%	67,77K	aa.aa	09:19:39
Green Cross Holdings	9.580	9.780	9.550	0,00%	24,96K	aa.aa	09:19:56
OnTide	1.569	1.645	1.510	+3,77%	309,53K	aa.aa	09:17:43
Monami	1.014	1.028	999	+1,20%	125,89K	aa.aa	09:19:48
Cosmo Chem	10.580	11.030	10.520	-1,03%	67,04K	aa.aa	09:19:59
Korea Air Svc	85.900	87.200	85.000	-0,58%	3,86K	aa.aa	09:19:40
Hyundai Green Food	11.920	12.510	11.800	-3,95%	317,2K	aa.aa	09:19:53
Samjin Pharm	19.110	19.480	19.070	-0,47%	24,32K	aa.aa	09:19:54
SPC Samlip	40.400	40.800	40.100	-0,86%	2,32K	aa.aa	09:19:01
Samyoung Elec	11.970	12.180	11.950	-1,07%	27,17K	aa.aa	09:19:15
Nexen	6.250	6.280	6.200	-0,16%	8,43K	aa.aa	09:16:13
Crown Confec	4.900	5.040	4.835	-1,61%	7,02K	aa.aa	09:19:58
Daelim B&Co	4.240	4.395	4.200	-0,35%	33,48K	aa.aa	09:18:16
Shinyoung Waco	13.280	13.460	13.010	+0,08%	827	aa.aa	08:35:33
Poongsan Holdi	34.450	34.950	33.800	+0,88%	9,75K	aa.aa	09:19:56
Wonlim	14.280	14.480	13.970	+0,71%	1,09K	aa.aa	09:18:28
Huneed Tech	4.580	4.750	4.550	-2,55%	270,93K	aa.aa	09:19:59
Korea Line	1.982	2.000	1.916	+0,25%	1,44M	aa.aa	09:19:57
Dongbu	7.820	7.980	7.700	-0,64%	23,36K	aa.aa	09:19:30
Dongwon Ind	35.250	36.150	35.200	-2,35%	16,91K	aa.aa	09:19:34
Hwaseung Industries	2.230	2.275	2.225	-1,76%	23,74K	aa.aa	09:18:33
Sajo Oyang	8.460	8.690	8.450	-2,65%	5,45K	aa.aa	09:19:33
Sam-A Aluminiu	80.950	89.200	77.200	-3,40%	294,47K	aa.aa	09:19:49
Kec Holdings	1.498	1.580	1.470	-1,06%	23,25K	aa.aa	09:19:41
Jeju Bank	8.810	9.020	8.770	-0,11%	41,09K	aa.aa	09:19:53
Daewon Cable	10.710	10.810	10.510	+2,98%	783,98K	aa.aa	09:19:59
Daegu Dept Sto	2.880	3.000	2.825	-1,20%	68,04K	aa.aa	09:19:18
FreeT	1.045	1.115	1.021	+1,55%	17,52K	aa.aa	09:16:46
Daelim Trading	1.817	1.823	1.716	+0,06%	4,03K	aa.aa	09:19:47
Samsung Climat	10.870	11.150	10.790	+0,83%	38,74K	aa.aa	09:19:46
Blue Industrial Dev	3.485	3.565	3.340	+2,65%	11,82K	aa.aa	09:18:55
Ak Holdings	6.820	7.010	6.810	-2,71%	3,61K	aa.aa	09:19:58
Taekyung Chem	4.720	4.795	4.700	-0,32%	15,45K	aa.aa	09:19:22
Woosung Feed	17.800	18.010	17.440	0,00%	1,09K	aa.aa	09:13:48
Gs Retail	21.800	22.000	21.400	+0,23%	101,86K	aa.aa	09:19:57
Ilshinstone	2.380	2.455	2.350	+0,42%	54,66K	aa.aa	09:19:53
Mirae ING	1.070	1.080	1.039	+0,09%	41,43K	aa.aa	09:15:41
Sajo Ind	44.400	45.250	44.050	+0,11%	1,44K	aa.aa	09:19:27
Byuksan	1.412	1.426	1.396	+0,93%	80,13K	aa.aa	09:19:59
Korea Steel	2.130	2.185	2.125	-1,62%	4,97K	aa.aa	09:10:24
Aprogen KIC	1.951	2.010	1.942	-0,10%	52,25K	aa.aa	09:19:56
Sempio Foods	45.000	45.350	44.350	0,00%	7,38K	aa.aa	09:17:46
Dongbang Agro	5.510	5.550	5.460	-0,90%	10,63K	aa.aa	09:19:57
Seondo Electri	3.555	3.655	3.545	0,00%	77,84K	aa.aa	09:17:04
Isupetasys	95.600	98.500	94.600	-0,31%	400,51K	aa.aa	09:19:59
F F	13.370	13.450	13.210	+0,22%	15,52K	aa.aa	09:19:39
Korea Circuit	72.100	73.500	70.100	-0,55%	565,63K	aa.aa	09:19:58
TP Inc	1.662	1.694	1.660	-1,95%	120,57K	aa.aa	09:18:14
Eagon Ind	3.325	3.360	3.270	+0,76%	18,48K	aa.aa	09:19:26
Ni Steel	3.120	3.135	3.090	+0,32%	16,26K	aa.aa	09:19:51
Namsun Alumini	1.151	1.174	1.135	+0,35%	603,78K	aa.aa	09:19:45
Moonbae Steel	2.015	2.040	2.005	+0,75%	24,49K	aa.aa	09:17:16
Suheung Capsul	18.700	19.080	18.660	-0,16%	3,84K	aa.aa	09:19:58
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	20/10
Anam Electroni	1.212	1.235	1.199	+0,92%	182,26K	aa.aa	09:16:25
Youlchon Chem	14.220	14.590	14.140	-0,70%	40,62K	aa.aa	09:19:58
Hotel Shilla	37.100	37.600	36.800	-0,80%	80,66K	aa.aa	09:19:58
Kumbi	39.100	40.400	38.850	-1,14%	64	aa.aa	09:19:31
Hanmi Science	43.600	45.800	43.150	-1,02%	146,47K	aa.aa	09:19:33
Dong Yang Pipe	1.550	1.715	1.530	-1,46%	20,44M	aa.aa	09:29:59
Kctc	3.980	4.035	3.980	-0,25%	45,14K	aa.aa	09:19:23
KIE	10.030	10.290	9.690	+1,52%	9,77K	aa.aa	09:19:31
Simpac	4.735	4.830	4.675	+0,32%	45,94K	aa.aa	09:19:49
Hansol Csn	2.765	2.800	2.765	-0,18%	10,57K	aa.aa	09:19:50
Daiyang Metal	840	908	825	-2,78%	3,45M	aa.aa	09:19:51
Moorim Paper	1.454	1.478	1.444	-0,21%	7,14K	aa.aa	09:16:23
Hanssem	38.950	39.900	38.400	+0,39%	28,07K	aa.aa	09:19:59
Shinwon	995	1.015	989	-1,00%	313,35K	aa.aa	09:19:57
Kwangdong Phar	6.680	6.770	6.630	0,00%	83,08K	aa.aa	09:19:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	20/10
Ajin Electronic Components	947	1.044	938	-0,53%	235,06K	aa.aa	09:19:28
Taeyoung Const	1.560	1.575	1.550	-0,57%	148,2K	aa.aa	09:19:41
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	20/10
Kyung Dong Navien	59.900	60.700	59.300	+0,67%	28,23K	aa.aa	09:19:52
Han Chang Pape	2.530	2.575	2.505	-0,78%	3K	aa.aa	09:19:08
Samwha Electri	29.550	30.950	29.250	-0,67%	156,7K	aa.aa	09:19:57
Sam Jung Pulp	27.100	27.750	26.750	-2,34%	11,22K	aa.aa	09:17:48
MDSsphere	1.764	1.818	1.739	-2,97%	7,38K	aa.aa	09:19:50
Youngone Holdi	168.900	174.800	168.200	-2,99%	6,2K	aa.aa	09:19:59
Korea Refract	1.611	1.625	1.515	+1,96%	8,46K	aa.aa	09:18:12
Korea Flange	3.180	3.220	3.165	+0,32%	30,08K	aa.aa	09:17:31
SM Bexel	3.875	4.150	3.695	+0,39%	5,4M	aa.aa	09:19:59
Chinyang Poly	2.090	2.130	2.000	+0,24%	86,11K	aa.aa	09:15:13
Hwacheon Machi	3.050	3.125	3.050	-1,45%	15,43K	aa.aa	09:19:58
Pyung Hwa Hldg	3.515	3.585	3.500	-0,14%	8,36K	aa.aa	09:18:59
Firstec	5.480	5.520	5.280	-0,54%	267,84K	aa.aa	09:19:59
Samho Dev	3.060	3.065	3.010	+1,32%	53,28K	aa.aa	09:19:48
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	20/10
Enex	1.780	1.870	1.609	+3,73%	152,72K	aa.aa	09:19:25
Cj Seafood	1.784	1.820	1.777	-0,83%	25,48K	aa.aa	09:18:30
Samwha Elec	2.385	2.470	2.370	-2,45%	85,86K	aa.aa	09:19:57
Tailim Packaging	1.191	1.257	1.115	-3,33%	373,49K	aa.aa	09:19:59
Woosung Materials	2.420	2.490	2.320	-4,35%	37,03K	aa.aa	09:15:34
Uni Chem	6.590	6.970	6.500	-4,22%	491,73K	aa.aa	09:19:59
Busan Ind	41.500	43.250	39.450	-1,19%	5,42K	aa.aa	09:19:48
Galaxia SM	1.228	1.229	1.202	+0,74%	20,84K	aa.aa	09:19:26
Hannong Chem	14.100	14.590	13.960	-0,21%	71,67K	aa.aa	09:19:21
Y2 Solution	3.920	4.080	3.785	+3,98%	287,54K	aa.aa	09:19:59
Han Shin Mach	2.215	2.250	2.185	+0,68%	56,2K	aa.aa	09:19:58
Hyundai Corp	23.650	23.850	23.300	+1,94%	24,43K	aa.aa	09:19:18
Shinsung E&G	15.750	15.870	15.320	+2,74%	87,52K	aa.aa	09:19:26
DB INC	2.220	2.265	2.175	-0,67%	341,17K	aa.aa	09:19:58
Young Heung I&	2.185	2.240	2.160	-0,68%	8,09K	aa.aa	09:16:39
Ascendio	2.920	3.120	2.880	0,00%	11,95K	aa.aa	09:17:21
Keyang Elec Ma	2.735	2.775	2.680	+1,86%	145,97K	aa.aa	09:19:58
Yeong Hwa Meta	3.980	4.030	3.925	-1,24%	2,8K	aa.aa	09:17:42
Kyungdong Gas	43.950	45.000	43.850	-1,79%	3,67K	aa.aa	09:19:55
Kyungin Synthe	3.145	3.210	3.120	+0,80%	53,53K	aa.aa	09:18:35
Monalisa	1.390	1.410	1.385	+0,14%	12,84K	aa.aa	09:15:12
Dae Chang	1.048	1.067	1.041	-0,38%	161,03K	aa.aa	09:19:56
Sewoo Global	1.188	1.200	1.180	+0,42%	30,1K	aa.aa	09:19:53
Il Sung Const	1.279	1.299	1.268	+0,16%	66,25K	aa.aa	09:19:49
Hwaseung	2.470	2.540	2.470	-0,40%	18,25K	aa.aa	09:19:58
Kyeryong Const	25.500	25.500	22.450	+13,33%	249,36K	aa.aa	09:29:59
Camus Engineering & Construction	1.563	1.570	1.512	-0,45%	24,89K	aa.aa	09:16:09
Gmb Korea	3.650	3.685	3.630	-0,41%	13K	aa.aa	09:19:30
Han Express	2.340	2.415	2.270	-1,47%	21K	aa.aa	09:18:36
Dae Young Pkg	2.750	2.825	2.700	-1,61%	14,61K	aa.aa	09:19:49
Kumkang Kind	4.245	4.355	4.210	-0,70%	48,25K	aa.aa	09:19:31
Youngbo Chem	4.730	4.775	4.710	+0,11%	4,23K	aa.aa	09:16:09
Kukdong Oil &	3.310	3.350	3.285	+0,91%	31,16K	aa.aa	09:19:47
Taekyung BK	3.775	3.835	3.725	+0,40%	20,15K	aa.aa	09:19:44
Hansol Chemica	227.000	233.000	223.500	+0,44%	21,12K	aa.aa	09:19:58
Sajo Seafood	9.810	9.820	9.540	+0,10%	4,25K	aa.aa	08:44:44
Halla Eng&Cons	2.350	2.360	2.280	+3,30%	17,18K	aa.aa	09:19:45
Dongwon System	21.650	22.350	21.450	-2,26%	28,04K	aa.aa	09:19:03
Sungmoon Elect	1.707	1.755	1.695	-0,35%	120,29K	aa.aa	09:19:56
In The F	3.080	3.250	3.060	-2,53%	120,84K	aa.aa	09:19:48
E-Starco	928	928	460	0,00%	0	aa.aa	20/10
Daechang Forgi	6.210	6.260	6.150	0,00%	12,11K	aa.aa	09:19:26
Automobile &Pc	232	279	232	-8,30%	6,41M	aa.aa	09:29:59
INVENI	14.020	14.120	13.910	-0,14%	12,84K	aa.aa	09:18:36
DKME	2.025	2.070	1.956	-1,46%	23,73K	aa.aa	09:19:45
Iljin Holdings	6.740	6.870	6.650	+0,30%	60,42K	aa.aa	09:19:59
Tae Kyung Ind	4.680	4.750	4.665	-0,64%	16,02K	aa.aa	09:19:18
Dae Hyun	1.451	1.459	1.442	-0,21%	23,38K	aa.aa	09:19:03
Hansae Yes24	4.220	4.265	4.205	-0,94%	2,78K	aa.aa	09:19:16
Whanin Pharm	10.390	10.500	10.260	-0,38%	15,81K	aa.aa	09:19:59
Shindaeyang Pa	8.750	9.070	8.740	-0,68%	7,48K	aa.aa	09:19:45
DB Financial Investment	9.600	9.710	9.530	+0,63%	35,46K	aa.aa	09:19:56
Daesung Holdin	6.770	6.800	6.710	+0,74%	3,62K	aa.aa	09:19:54
Fursys	24.650	24.650	24.150	-0,20%	79	aa.aa	09:19:40
Woongjin	1.684	1.699	1.635	+0,30%	53,52K	aa.aa	09:19:55
Kwang Myung El	932	947	922	0,00%	0	aa.aa	20/10
Myungmoon Phar	1.268	1.308	1.260	-1,48%	50,41K	aa.aa	09:17:46
Wooshin System	3.715	3.745	3.545	+3,19%	17,81K	aa.aa	09:15:27
Seoul City Gas	52.200	52.700	52.100	0,00%	2,89K	aa.aa	09:19:30
Soosan Heavy I	1.735	1.755	1.702	+2,00%	91,1K	aa.aa	09:19:48
Pulmuone Holdi	8.470	8.620	8.450	-1,28%	9,77K	aa.aa	09:19:53
Auk Corp	8.070	8.250	7.690	+3,07%	1,03M	aa.aa	09:19:54
E1	86.600	91.700	86.300	-1,14%	8,83K	aa.aa	09:19:56
Hankuk Carbon	17.220	17.420	16.830	+0,76%	140,03K	aa.aa	09:19:54
Choil Aluminum	5.090	5.160	5.090	-0,20%	40,93K	aa.aa	09:19:26
Dongwon Metal	1.305	1.310	1.294	-0,08%	25,44K	aa.aa	09:19:53
Sk Gas	273.500	278.000	268.000	+1,11%	12,01K	aa.aa	09:19:57
Shinpoong Phar	9.210	9.500	9.180	-0,11%	128,66K	aa.aa	09:19:59
Thn	4.560	4.595	4.465	+0,55%	27,78K	aa.aa	09:19:56
Hitron Systems	541	584	530	0,00%	0	aa.aa	20/10
KidariStudio Inc	4.705	4.850	4.580	+1,29%	691,53K	aa.aa	09:19:56
Asiana Airline	7.290	7.300	7.100	+3,40%	31,71K	aa.aa	09:19:51
Seowon	1.014	1.030	1.001	-0,59%	108,91K	aa.aa	09:19:52
Sewon Precision Industry	10.820	11.090	10.770	-1,37%	3,81K	aa.aa	09:19:30
Samwon Steel	2.140	2.165	2.140	-0,93%	6,91K	aa.aa	09:13:39
Mhethanol	2.200	2.330	2.155	0,00%	10,04K	aa.aa	09:11:01
Korea Eng Cons	3.655	3.690	3.575	-0,95%	36,1K	aa.aa	09:19:53
Dongnam Chem	30.100	30.350	29.500	-0,82%	83	aa.aa	08:58:13
Daou Tech	33.350	33.850	33.100	-0,74%	27,74K	aa.aa	09:19:44
Inzi Controls	4.790	4.865	4.755	-1,64%	38,51K	aa.aa	09:17:23
Infac	5.180	5.360	5.120	-0,19%	3,05K	aa.aa	09:19:59
Sc Engineering	990	1.012	951	+3,13%	3,93K	aa.aa	09:15:50
Wiscom	1.829	1.847	1.803	-0,97%	1,53K	aa.aa	09:19:35
Dcm	11.980	12.220	11.930	-0,08%	4,26K	aa.aa	09:17:16
Kolmar Holding	8.440	8.740	8.390	-0,71%	55,38K	aa.aa	09:19:45
Dae Won Chem	1.668	1.682	1.649	+1,15%	35,61K	aa.aa	09:19:15
DY Deokyang	1.998	2.040	1.969	+1,58%	27,67K	aa.aa	09:19:18
Sjm Holdings	3.530	3.630	3.525	-1,81%	7,81K	aa.aa	09:15:30
Mirae	7.230	7.410	6.500	+12,27%	691,5K	aa.aa	09:19:52
Cha AI Healthkare	5.480	5.590	5.240	+1,86%	8,91K	aa.aa	09:19:41
Hansol Homedec	1.805	1.820	1.780	-0,11%	11,01K	aa.aa	09:19:35
Lee Ku Ind	3.810	3.905	3.805	-0,52%	54,44K	aa.aa	09:19:33
Han Kook Steel	2.525	2.535	2.485	+0,80%	7,05K	aa.aa	08:57:08
Stic Investments	7.520	7.890	7.510	-1,05%	46,08K	aa.aa	09:19:25
Bookook Steel	2.035	2.050	2.015	0,00%	52,25K	aa.aa	09:16:42
Maniker	1.156	1.173	1.147	+0,78%	11,32K	aa.aa	09:17:11
Seha	2.235	2.325	2.145	-1,76%	49,35K	aa.aa	09:19:39
Donga Geologic	19.120	19.200	18.710	+1,11%	6,43K	aa.aa	09:19:51
KC Co	36.750	37.350	36.150	+1,94%	25,36K	aa.aa	09:19:47
Daol Investment Securities	3.485	3.555	3.470	+0,14%	24,45K	aa.aa	09:18:59
Kyobo Securiti	8.810	8.990	8.730	-0,90%	33,38K	aa.aa	09:19:26
Dong Won Fish	5.180	5.290	5.090	0,00%	10,95K	aa.aa	09:16:26
Shinsegae Inte	11.310	11.520	11.230	-1,57%	32,83K	aa.aa	09:19:56
ITCen CTS	5.330	5.360	5.270	-0,37%	20,21K	aa.aa	09:18:30
Lotte Tour Dev	10.600	10.670	10.400	+2,12%	89,96K	aa.aa	09:19:46
Hwang-Kum Stee	5.440	5.530	5.370	-0,18%	18,69K	aa.aa	09:19:45
Jahwa Electron	22.150	22.650	22.000	+1,61%	62,13K	aa.aa	09:19:56
Chasys	3.765	3.840	3.500	+2,03%	22,27K	aa.aa	09:19:58
United Pharm	17.420	17.680	17.410	-1,30%	19,52K	aa.aa	09:19:54
Nice	11.730	11.870	11.570	-0,17%	16,18K	aa.aa	09:19:47
Incheon City G	25.850	25.900	25.800	-0,39%	321	aa.aa	09:19:30
HS Ad	6.300	6.390	6.300	-1,25%	30,75K	aa.aa	09:19:30
Baiksan	10.230	10.250	10.010	+0,49%	12,84K	aa.aa	09:19:29
Shinsegae I&C	14.220	14.280	13.940	+0,85%	33,68K	aa.aa	09:19:57
SNT Holdings	44.550	45.300	44.300	-1,00%	4,13K	aa.aa	09:19:40
Farmsco	2.425	2.485	2.395	-0,61%	55,4K	aa.aa	09:19:13
Yg Plus Inc	3.120	3.200	3.100	-0,48%	96,94K	aa.aa	09:19:48
LG HelloVision	1.508	1.530	1.490	-1,18%	145,79K	aa.aa	09:19:54
Gwangjushinseg	33.700	33.850	33.350	+0,60%	7,23K	aa.aa	09:19:33
Hana Tour	28.000	28.650	27.950	-1,75%	29,81K	aa.aa	09:19:55
Kiwoom	223.000	224.000	218.000	+1,36%	62,92K	aa.aa	09:19:54
Sangsin Brake	2.050	2.085	2.025	-0,49%	5,82K	aa.aa	09:18:48
Hanmi Semicon	203.000	207.000	197.700	+1,55%	478,83K	aa.aa	09:19:59
Jooyontech	436	520	365	0,00%	0	aa.aa	20/10
Kss Line	11.960	12.050	11.860	+0,50%	80,3K	aa.aa	09:19:48
Cosmax	22.650	23.000	21.800	+0,89%	20,04K	aa.aa	09:19:21
Union Materials	790	820	740	+1,94%	148,41K	aa.aa	09:19:21
Korea Aerospac	108.700	110.100	106.300	-0,55%	224,24K	aa.aa	09:19:54
Woojin Plaimm	1.803	1.850	1.801	-2,54%	17,26K	aa.aa	09:19:39
Kepco Plant S&	41.500	42.450	40.950	+0,85%	70,99K	aa.aa	09:19:59
Chin Yang Chem	1.875	1.875	1.653	+7,88%	329,69K	aa.aa	09:19:54
Kt Skylife	3.995	4.015	3.950	0,00%	34,74K	aa.aa	09:19:25
Hanmiglobal	17.970	18.250	17.740	+1,81%	38,25K	aa.aa	09:19:53
Posco C&C Stl	4.225	4.480	4.195	+0,96%	162,88K	aa.aa	09:19:44
Seah Holdings	125.400	128.000	124.900	-0,95%	186	aa.aa	09:19:53
Development Advance Solution	2.960	3.070	2.930	+1,37%	172K	aa.aa	09:19:53
Ktcs	2.095	2.115	2.085	-0,24%	26,6K	aa.aa	09:19:30
Ktis	2.495	2.520	2.495	-0,20%	21,75K	aa.aa	09:19:58
Ckd Bio	13.040	13.330	12.860	-0,23%	6,39K	aa.aa	09:19:57
Savezone I C	2.245	2.255	2.215	+0,45%	8,73K	aa.aa	09:19:45
Samsung Publis	6.050	6.250	5.990	+0,17%	4,16K	aa.aa	09:19:52
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	20/10
Mk Trend	1.406	1.458	1.380	-3,57%	16,99K	aa.aa	09:19:29
Dsr Wire	5.260	5.430	5.200	-0,75%	19,69K	aa.aa	09:19:30
Histeel	3.310	3.370	3.260	-0,15%	181,85K	aa.aa	09:19:56
Korea District Heating	75.500	76.500	74.800	-0,92%	9,91K	aa.aa	09:19:42
Lotte Himart	5.800	5.860	5.770	-0,68%	5,55K	aa.aa	09:19:25
Koas	1.505	1.523	1.459	+0,33%	8,41K	aa.aa	09:19:43
HD Hyundai Marine Engine	38.900	40.200	38.200	-0,26%	128,6K	aa.aa	09:19:59
Uangel	4.395	4.480	4.325	-1,35%	16,2K	aa.aa	09:19:58
Nongshim Holdi	87.400	87.800	86.800	+0,58%	1,54K	aa.aa	09:19:28
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	20/10
Saeron Auto	2.835	2.990	2.815	-3,24%	32,63K	aa.aa	09:17:25
Uniquest	10.250	10.650	10.100	-0,29%	149,52K	aa.aa	09:19:47
Telcoware	13.400	13.500	13.130	-0,96%	1,2K	aa.aa	09:19:51
CJ CGV	5.010	5.090	4.990	-0,99%	111,99K	aa.aa	09:19:59
Hyundai Livart Furniture	5.400	5.570	5.340	-2,88%	36,68K	aa.aa	09:19:34
Huvis	1.900	1.965	1.828	+1,77%	72,62K	aa.aa	09:19:32
Iljin Diamond	9.050	9.360	9.040	-1,20%	12,37K	aa.aa	09:18:08
Misto Holdings	37.100	37.550	36.850	-0,67%	69,53K	aa.aa	09:19:43
Kpx Green Chem	4.670	4.770	4.625	-0,21%	10,71K	aa.aa	09:19:06
Daehan Steel	9.690	9.970	9.660	-2,12%	168,78K	aa.aa	09:19:51
Dongyang Expre	31.750	34.900	31.450	-7,57%	157,01K	aa.aa	09:29:59
E-World	1.999	2.030	1.970	-1,04%	9,14K	aa.aa	09:18:09
Daesang Holdings	7.450	7.580	7.420	-1,97%	14,79K	aa.aa	09:19:58
Nk	9.100	9.250	8.930	-1,62%	35,92K	aa.aa	09:19:30
Jindo	2.520	2.565	2.480	-0,20%	25,07K	aa.aa	09:16:56
Macq Kor Infr	9.720	9.770	9.670	+0,31%	419,75K	aa.aa	09:19:52
Hyundai E P	3.770	3.835	3.725	-0,13%	78K	aa.aa	09:19:51
Pyung Hwa Ind	922	966	921	-2,43%	138,56K	aa.aa	09:19:16
Noroo Paint	8.080	8.100	7.960	+0,37%	25,21K	aa.aa	09:18:02
MetaLabs	1.084	1.132	1.070	-0,73%	4,36K	aa.aa	09:19:51
Dic	4.870	5.020	4.820	+0,41%	55,65K	aa.aa	09:19:46
Kec	2.710	2.825	2.685	-0,37%	112,1K	aa.aa	09:19:14
Kpx Holdings	94.200	97.500	94.200	-2,38%	1,01K	aa.aa	09:14:51
Kishin Copr	1.781	1.816	1.754	-0,39%	81,22K	aa.aa	09:11:53
Hyungji Elite	2.140	2.500	2.090	+11,23%	6,65M	aa.aa	09:29:59
Hyosung Itx	11.700	11.800	11.700	-0,76%	2,75K	aa.aa	09:19:15
Woongjin Thinkbig	1.197	1.208	1.172	+0,50%	13,41K	aa.aa	09:17:00
Jw Holdings	4.030	4.095	4.025	+0,12%	33,85K	aa.aa	09:19:27
Visang Educati	4.825	4.920	4.820	-1,63%	25,48K	aa.aa	09:19:57
Chinyang Hold	3.010	3.045	3.010	-0,66%	22,88K	aa.aa	09:18:06
SNTEnergy	27.350	28.150	26.850	-0,18%	55,48K	aa.aa	09:19:59
InBioGen Co Ltd	4.930	4.950	4.810	-0,40%	244	aa.aa	09:19:40
Dongsung Chemical	3.585	3.595	3.540	-0,28%	50,38K	aa.aa	09:19:06
Reyon Pharm	9.920	10.000	9.650	-0,20%	19,77K	aa.aa	09:19:56
Woojin	10.730	10.890	10.550	+1,32%	72,2K	aa.aa	09:19:57
Msc	57.700	57.700	57.700	0,00%	122	aa.aa	06:30:16
Youngone	73.000	74.700	72.000	-2,01%	81,98K	aa.aa	09:19:36
Gkl	8.580	8.700	8.570	+0,12%	40,11K	aa.aa	09:19:55
Daesung Energy	7.100	7.140	6.960	+1,28%	45,8K	aa.aa	09:19:54
SMeDi	1.241	1.244	1.133	+5,26%	33,68K	aa.aa	09:15:37
Kc Cottrell	918	918	446	0,00%	0	aa.aa	20/10
Chosun Welding	76.800	78.300	76.000	-0,26%	151	aa.aa	09:19:56
Imarketkorea	8.190	8.220	8.130	-0,12%	22,28K	aa.aa	09:19:04
Hankook Cosmet	5.910	6.120	5.860	+0,17%	18,03K	aa.aa	09:19:55
SJM Co	3.185	3.225	3.175	0,00%	6,83K	aa.aa	09:19:42
Hyundai Hcn	3.305	3.370	3.295	-0,60%	40,1K	aa.aa	09:19:59
Daesung Ind	4.420	4.500	4.335	+1,38%	307,7K	aa.aa	09:19:51
Intergis	1.818	1.837	1.816	-0,38%	9,8K	aa.aa	09:19:30
Korea Electronic Power Industrial Development	10.580	10.700	10.450	+2,03%	64,83K	aa.aa	09:19:54
Miwon Chemical	11.210	11.350	10.750	+2,84%	5,96K	aa.aa	09:00:00
Sidiz	17.610	17.920	17.590	-1,29%	139	aa.aa	09:19:30
Sunjin	10.100	10.190	10.050	+0,10%	27,66K	aa.aa	09:19:43
Meritz Financi	130.400	131.600	128.300	+0,85%	150,37K	aa.aa	09:19:53
iM Financial	16.380	16.670	16.270	-0,18%	537,91K	aa.aa	09:19:54
E-Mart	72.900	73.800	72.400	-0,82%	161,38K	aa.aa	09:19:43
Ktop Reit	800	810	795	-0,62%	15,98K	aa.aa	09:18:36
Samyang	44.050	45.000	44.000	-2,11%	4,95K	aa.aa	09:19:54
Dsr	4.205	4.210	4.160	-0,36%	8,41K	aa.aa	09:19:30
Aekyung Petrochemical	11.940	12.490	11.770	-1,49%	404,01K	aa.aa	09:19:56
Hankook Tire	61.400	63.300	60.400	-1,92%	180,17K	aa.aa	09:19:59
Korea Kolmar	127.100	129.300	126.100	0,00%	116,47K	aa.aa	09:19:39
Drb Industrial	5.370	5.450	5.340	+0,37%	14,94K	aa.aa	09:19:57
Dong-A St	35.250	36.600	35.200	-2,35%	7,32K	aa.aa	09:19:27
Jb Financial	26.300	26.950	26.250	-1,87%	231,61K	aa.aa	09:19:53
Hanjinkal	120.600	122.000	117.800	+1,34%	54,52K	aa.aa	09:19:49
NHN	56.400	57.700	51.100	+10,37%	228,02K	aa.aa	09:19:56
Asiacement	9.220	9.400	9.180	-0,75%	35,27K	aa.aa	09:19:30
Singsongholdin	4.160	4.225	4.020	-0,24%	5,89K	aa.aa	09:18:23
Hyundai-Rotem	88.000	89.700	85.400	+1,27%	562,8K	aa.aa	09:19:59
Chong Kun Dang Pharma	66.100	67.700	66.000	-1,20%	12,48K	aa.aa	09:19:54
Finebesteel	955	983	927	-2,45%	23,73K	aa.aa	09:18:26
Cuckoo Electr	26.750	27.150	26.550	-0,93%	9,15K	aa.aa	09:19:59
BGF	3.515	3.590	3.495	+0,57%	50,06K	aa.aa	09:19:59
Cosmax Inc	271.000	280.000	268.000	+0,18%	67,09K	aa.aa	09:19:53
Seoyon E Hwa	10.450	10.600	10.390	-0,48%	11,02K	aa.aa	09:19:41
HL Mando	38.950	39.700	38.250	-0,76%	267,95K	aa.aa	09:19:58
CS Wind Corp	45.300	48.800	45.150	-4,13%	465,59K	aa.aa	09:19:58
Hansol Paper Co Ltd	6.970	7.100	6.960	-1,13%	17,96K	aa.aa	09:19:47
Samsung SDS Co Ltd	201.500	202.500	196.700	+1,36%	95,8K	aa.aa	09:19:59
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	20/10
SK D&D Co Ltd	2.895	2.960	2.755	0,00%	83,58K	aa.aa	09:19:39
Kyongbo Pharmaceutical Co Ltd	5.340	5.410	5.260	+0,19%	17,59K	aa.aa	09:19:57
Mirae Asset Life Insurance Co Ltd	16.860	17.700	16.800	-0,24%	46,34K	aa.aa	09:19:53
Tonymoly Co Ltd	4.665	4.765	4.630	-0,85%	20,49K	aa.aa	09:19:29
Innocean Worldwide Inc	17.850	18.070	17.780	-0,89%	69,84K	aa.aa	09:19:45
Dong Il Steel MFG Co Ltd	1.251	1.281	1.229	-0,71%	38,44K	aa.aa	09:18:47
HDC Labs	7.260	7.340	7.260	-0,82%	2,02K	aa.aa	09:19:15
LIG Nex1 Co Ltd	498.500	504.000	460.000	-9,03%	556,29K	aa.aa	09:29:59
AJ Networks Co Ltd	4.210	4.225	4.140	+0,36%	33,41K	aa.aa	09:19:44
Jeju Air Co Ltd	5.180	5.510	5.120	-3,90%	403,21K	aa.aa	09:19:50
Hyundai C F Inc	12.400	12.570	12.300	+0,81%	5,78K	aa.aa	09:16:05
Kumho HT Inc	8.270	8.650	6.700	+17,30%	413,98K	aa.aa	09:29:59
Sejin Heavy Industries Co Ltd	8.000	8.180	7.860	+1,14%	63,59K	aa.aa	09:19:34
Its Skin Co Ltd	11.170	11.400	11.070	-0,80%	6K	aa.aa	09:19:36
JS	11.840	12.060	11.640	-1,00%	33,99K	aa.aa	09:19:21
Samil C S	5.060	5.170	5.010	-0,39%	5,38K	aa.aa	09:19:57
POSCO Future M	180.600	183.500	177.400	+1,35%	239,69K	aa.aa	09:19:59
Posco ICT	20.050	20.550	19.920	-0,74%	163,19K	aa.aa	09:19:54
Dongsuh	27.450	28.350	27.250	-3,17%	58,13K	aa.aa	09:19:35
Nice Information Service	16.940	17.290	16.800	-1,45%	45,27K	aa.aa	09:19:53
Paradise	9.730	9.940	9.720	-0,92%	150,06K	aa.aa	09:19:53
Korea Real Estate	1.048	1.100	1.047	-3,85%	752,45K	aa.aa	09:19:29
Kakao	30.850	31.850	30.750	-2,22%	1,12M	aa.aa	09:19:57
Jcontentree	1.678	1.700	1.602	-0,06%	57,6K	aa.aa	09:19:53
L&F	98.300	100.400	95.100	-0,81%	340,85K	aa.aa	09:19:49
Celltrion	197.000	203.500	196.800	-0,20%	548,89K	aa.aa	09:19:59
BH	17.700	17.920	17.400	+0,45%	208,68K	aa.aa	09:19:56
SK Oceanplant	10.390	10.660	10.310	+0,58%	139,99K	aa.aa	09:19:58
LX Semicon	31.450	32.000	31.300	+0,32%	25,4K	aa.aa	09:19:51
PI Advanced Materials	17.340	17.760	17.280	-0,74%	21,29K	aa.aa	09:19:51
DoubleU Games	55.400	56.400	54.600	-1,07%	42,95K	aa.aa	09:19:54
Haesung DS	48.600	49.700	47.600	+2,21%	69,68K	aa.aa	09:19:43
Korea Asset	2.295	2.350	2.295	-1,71%	86,9K	aa.aa	09:19:32
Dual Co	3.950	4.020	3.920	-0,63%	37,34K	aa.aa	09:19:56
Sempio Foods	21.450	21.750	21.350	-0,46%	7,19K	aa.aa	09:19:41
Il Dong Pharma	13.420	13.770	13.390	-0,07%	58,45K	aa.aa	09:19:55
LS Cable & System Asia	53.200	54.600	49.300	+7,58%	454,05K	aa.aa	09:19:54
Hwaseung Enterprise	2.730	2.790	2.585	-1,09%	108,94K	aa.aa	09:19:52
Yong Pyong Resort	1.910	1.948	1.801	-0,05%	21,93K	aa.aa	09:19:48
Haitai Confectionery and Foods	5.530	5.560	5.500	0,00%	0	aa.aa	20/10
DY Power	10.650	10.700	10.520	+0,19%	12,51K	aa.aa	09:19:58
Jw Life Science	10.600	10.780	10.560	-0,84%	11,79K	aa.aa	09:19:22
Samsung Biologics	1.417.000	1.449.000	1.384.000	+1,87%	76,66K	aa.aa	09:19:52
Doosan Bobcat Inc	51.100	51.400	49.800	+1,19%	192,18K	aa.aa	09:19:51
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	20/10
Hojeon	6.490	6.500	6.250	+0,15%	10,61K	aa.aa	09:19:59
Dentium	39.650	39.950	38.850	+2,32%	19,18K	aa.aa	09:19:43
Crown Confectionery	7.330	7.410	7.310	-0,27%	4,73K	aa.aa	09:19:30
Hyundai Heavy Industries	147.300	149.500	142.300	-0,94%	239,68K	aa.aa	09:19:48
Hyundai Electric & Energy	496.000	506.500	485.500	+1,74%	98,09K	aa.aa	09:19:54
HD Construction Equipment	93.700	95.400	91.800	+4,46%	195,8K	aa.aa	09:19:54
Netmarble Games	34.400	35.100	34.250	-1,01%	97,26K	aa.aa	09:19:57
Kyungdong City Gas	20.750	21.050	20.600	-0,95%	24,73K	aa.aa	09:19:30
Miwon Specialty Chemical	127.400	130.300	126.900	-3,34%	1,43K	aa.aa	09:19:59
Orion	112.800	113.100	110.700	+0,62%	71,7K	aa.aa	09:19:57
Jeil Pharma	9.270	9.540	9.160	-3,64%	39,85K	aa.aa	09:19:31
TAPEX INC	19.120	20.000	19.080	-2,00%	26,94K	aa.aa	09:19:59
Samyang Packaging	9.980	9.980	9.810	+0,30%	9,92K	aa.aa	09:19:48
DYP	3.165	3.320	3.100	0,00%	16,04K	aa.aa	09:17:56
Jin Air	5.750	5.830	5.720	+0,35%	33,91K	aa.aa	09:19:57
KCTech	100.000	103.400	91.400	+9,89%	306,39K	aa.aa	09:19:59
BGF Retail	133.200	135.000	131.500	-1,55%	47,43K	aa.aa	09:19:54
SK Chemicals	42.650	44.750	42.300	-3,83%	91,17K	aa.aa	09:19:58
Cuckoo Homesys	23.350	23.950	23.250	-2,71%	10,42K	aa.aa	09:19:41
Aekyung Industrial	11.370	11.450	11.250	-0,26%	5,66K	aa.aa	09:19:17
E KOCREF	3.215	3.260	3.200	-1,98%	50K	aa.aa	09:19:56
Lotte Data Communication	18.080	18.100	17.650	+2,79%	18,56K	aa.aa	09:19:37
Trinity Airways	2.410	2.445	2.405	-0,41%	43,01K	aa.aa	09:16:43
Shinhan Alpha REIT	5.600	5.630	5.540	0,00%	69,06K	aa.aa	09:19:30
Hyundai Develop	20.750	21.200	20.350	+0,97%	82,98K	aa.aa	09:19:57
Hyosung Chemical	47.600	48.250	46.750	0,00%	8,93K	aa.aa	09:19:57
Hyosung TNC	261.000	267.000	259.500	-0,38%	7,27K	aa.aa	09:19:46
Hyosung Heavy Industries	1.943.000	1.979.000	1.883.000	+2,70%	39,67K	aa.aa	09:19:56
Hyosung Advanced Materials	151.700	155.600	149.900	-0,78%	9,91K	aa.aa	09:19:49
Hana Pharm	8.340	8.390	8.290	+0,36%	4,33K	aa.aa	09:19:58
Woojin I&S	3.730	3.810	3.715	-2,48%	2,49K	aa.aa	09:16:40
Asiana IDT	9.150	9.240	9.040	-0,22%	1,51K	aa.aa	09:19:52
Air Busan	1.490	1.499	1.486	+0,20%	22,36K	aa.aa	09:15:37
Lotte Confectionery	121.100	123.800	119.500	-1,06%	19,1K	aa.aa	09:19:55
DreamTech	7.000	7.340	6.950	+0,72%	525,73K	aa.aa	09:19:42
Hyundai Autoever	334.500	343.000	328.000	-0,59%	23,97K	aa.aa	09:19:57
Woori Financial	31.300	32.100	31.300	-1,57%	1,33M	aa.aa	09:19:59
Hanilcmt	16.720	17.040	16.610	-1,88%	49,61K	aa.aa	09:19:40
Zinus	6.340	6.560	6.290	-3,21%	14,92K	aa.aa	09:19:21
Lotte Reit	4.180	4.210	4.105	-0,24%	98,09K	aa.aa	09:19:38
Xi S And D	8.520	8.830	8.060	+5,19%	503,03K	aa.aa	09:19:59
Hanwha	74.100	75.800	67.400	+4,96%	1,13M	aa.aa	09:19:57
Hyundai Energy	113.400	116.600	110.900	+1,52%	117,38K	aa.aa	09:19:49
CTR Mobility	3.025	3.060	2.950	-0,17%	2,27K	aa.aa	09:19:42
Nh Prime	3.715	3.755	3.710	-0,54%	20,62K	aa.aa	09:19:17
Doosan Fuel	33.700	35.350	32.950	-0,30%	526,29K	aa.aa	09:19:56
Kcc Glass	22.600	22.900	22.450	-0,44%	3,24K	aa.aa	09:19:34
Solus Advanced Materials	8.940	9.290	8.890	+0,45%	179,64K	aa.aa	09:19:56
Daeduck	131.800	136.500	127.000	-0,38%	921,07K	aa.aa	09:19:57
Sk Biopharma	74.600	76.800	74.300	+0,13%	77,98K	aa.aa	09:19:54
Igis Value Plus	3.355	3.435	3.350	-1,18%	45,21K	aa.aa	09:19:40
Igis Residence	3.170	3.230	3.165	-0,78%	21,44K	aa.aa	09:19:59
Mirae Asset Maps	1.774	1.782	1.770	-0,34%	22K	aa.aa	08:23:10
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	20/10
Koramco	3.800	3.905	3.780	-2,69%	122,56K	aa.aa	09:19:45
HYBE	182.900	185.400	180.000	-0,92%	186,88K	aa.aa	09:19:52
Kyochon	3.820	3.860	3.805	0,00%	25,36K	aa.aa	09:19:45
A Plus Asset	12.630	12.950	11.850	+13,89%	48,59K	aa.aa	09:29:59
TY Holdings Co	1.828	1.880	1.821	-0,22%	7,31K	aa.aa	09:19:54
Seah Steel	132.600	135.000	127.800	-1,41%	8,52K	aa.aa	09:19:45
Myoung Shin Industrial Co	10.190	10.460	8.790	+17,80%	7,03M	aa.aa	09:29:59
Esr Kendall Square	3.065	3.110	3.045	-1,45%	152,65K	aa.aa	09:19:44
DL E C Co	57.700	58.900	57.000	+0,70%	149,45K	aa.aa	09:19:59
SoluM Co	15.570	16.130	14.840	-0,57%	293,92K	aa.aa	09:19:59
SK Bioscience Co	35.450	36.750	35.400	-0,98%	67,46K	aa.aa	09:19:59
SK IE Technology Co	17.800	17.980	16.610	+4,46%	168,61K	aa.aa	09:19:59
LX Holdings	7.780	7.890	7.760	-1,39%	49,19K	aa.aa	09:19:43
MCNEX Co	18.210	18.260	17.310	+2,19%	55,46K	aa.aa	09:19:54
SD Biosensor	6.690	6.950	6.660	-1,62%	79,05K	aa.aa	09:19:52
FF Co	65.900	67.900	65.600	-2,08%	48,52K	aa.aa	09:19:42
Hwaseung RA Co	2.705	2.785	2.670	-0,92%	18,16K	aa.aa	09:18:21
KakaoBank	20.100	20.400	19.970	-0,74%	485,79K	aa.aa	09:19:58
Krafton	194.000	197.700	192.600	-1,37%	43,17K	aa.aa	09:19:57
Hancom Lifecare	2.010	2.070	2.000	-1,23%	67,49K	aa.aa	09:19:40
Lotte Rental Co	49.900	50.600	49.350	-1,96%	70,8K	aa.aa	09:19:58
Ajusteel Co	2.240	2.255	2.220	0,00%	10,14K	aa.aa	09:19:37
D D Platform REIT	1.934	1.950	1.923	+0,05%	49,9K	aa.aa	09:19:30
Iljin HySolus	11.240	11.410	11.070	+2,93%	27,52K	aa.aa	09:19:16
SK Reit	5.210	5.290	5.210	-0,76%	121,44K	aa.aa	09:19:47
Hyundai Heavy Industries	318.500	322.000	309.000	+0,16%	323,51K	aa.aa	09:19:59
K Car	6.700	7.000	6.410	+4,36%	102,91K	aa.aa	09:19:49
KakaoPay	35.350	36.450	35.050	-1,26%	79,5K	aa.aa	09:19:30
NH All One REIT	2.700	2.705	2.680	0,00%	23,35K	aa.aa	09:19:09
Mirae Asset Global REIT	1.276	1.315	1.270	-0,47%	48,34K	aa.aa	09:19:05
Shinhan Seobu T D REIT	3.910	3.980	3.880	-1,88%	41,3K	aa.aa	09:19:42
SK Square	773.000	799.000	758.000	+4,32%	616,07K	aa.aa	09:19:58
LG Energy Solution	409.500	420.000	404.500	-1,09%	312,61K	aa.aa	09:19:54
Koramco The One REIT	2.390	2.410	2.380	0,00%	508,18K	aa.aa	09:19:30
Mastern Premier Reit 1	721	732	711	+0,28%	16,4K	aa.aa	09:16:37
Soosan Industries	19.810	20.000	19.770	0,00%	7,33K	aa.aa	09:19:47
SoCar	10.300	10.490	10.240	+0,98%	4,76K	aa.aa	09:13:41
KB Star REIT	1.510	1.528	1.500	+0,07%	81,74K	aa.aa	09:15:25
Unid BTPlus	3.810	3.865	3.720	+0,13%	11,7K	aa.aa	09:18:19
BioNote	4.550	4.600	4.520	-0,22%	31,2K	aa.aa	09:19:57
Hanwha REIT	5.120	5.170	5.030	+0,39%	125,83K	aa.aa	09:19:43
Hanwha Galleria	2.645	2.810	2.605	-4,86%	1,11M	aa.aa	09:19:54
SamsungFN REIT	5.200	5.210	5.130	0,00%	39,87K	aa.aa	09:19:16
Hyundai Green Food	19.540	20.300	19.420	-1,71%	31,87K	aa.aa	09:19:30
OCI	63.500	65.300	62.900	+0,47%	25,05K	aa.aa	09:19:40
Isu Specialty Chemical	82.600	87.400	82.600	-3,39%	291,55K	aa.aa	09:19:56
Dongkuk Steel Mill	9.700	9.920	9.170	-1,02%	106,36K	aa.aa	09:19:53
Dongkuk Coated Metal	5.030	5.110	4.990	-0,79%	24,31K	aa.aa	09:19:27
Chosun Refractories	11.330	11.450	11.270	-0,79%	2,45K	aa.aa	09:19:09
Nexteel	12.260	12.700	12.210	-2,85%	202,86K	aa.aa	09:19:59
STX Green Logis	2.140	2.235	2.070	+1,90%	101,14K	aa.aa	09:19:10
Doosan Robotics	60.100	61.000	59.100	-0,17%	176,18K	aa.aa	09:19:58
EcoPro Materials	33.500	34.850	33.200	+0,15%	255,69K	aa.aa	09:19:56
Dong In Entech	12.310	12.400	12.100	+0,90%	2,63K	aa.aa	09:19:30
DS Dansuk	10.380	11.290	10.350	-5,46%	107,72K	aa.aa	09:19:52
APR	318.000	325.500	307.000	+2,58%	176,93K	aa.aa	09:19:58
SK Eternix	41.350	41.950	40.600	+2,35%	356,56K	aa.aa	09:19:55
HD Hyundai Marine Solution	208.000	211.000	201.000	+2,46%	69,08K	aa.aa	09:19:58
Shinhan Global Active REIT	828	844	825	+0,24%	24,03K	aa.aa	09:19:56
Shift Up	30.850	31.200	30.700	+0,16%	18,28K	aa.aa	09:19:54
Sanil Electric	180.100	184.900	175.500	+3,39%	191,93K	aa.aa	09:19:59
HS Hyosung	48.400	50.000	47.000	+0,41%	4,47K	aa.aa	09:19:50
Junjin Construction Robot	36.850	37.500	35.850	+6,35%	73,52K	aa.aa	09:19:56
Hanwha Industrial Solutions	39.900	41.150	39.500	+2,44%	136,48K	aa.aa	09:19:58
The Born Korea	14.100	14.350	13.800	+1,51%	11,25K	aa.aa	09:19:52
KB Balhae Infrastructure Fund	10.030	10.040	10.000	0,00%	84,67K	aa.aa	09:19:26
MNC Solution	16.150	16.430	15.790	-0,31%	46,27K	aa.aa	09:19:54
GS P L	35.350	36.600	35.250	-2,48%	30,27K	aa.aa	09:19:54
LG CNS	72.300	72.800	68.300	+5,39%	835,14K	aa.aa	09:19:57
Seoul Guarantee Insurance	41.850	42.950	41.700	-2,67%	62,78K	aa.aa	09:19:59
CK Solution	1.908	1.989	1.899	-2,65%	189,8K	aa.aa	09:19:58
Joosung Corperation	5.930	6.280	5.920	-3,89%	15,8K	aa.aa	09:19:57
d'Alba Global	167.500	168.600	162.100	+3,01%	53,09K	aa.aa	09:19:52
Daishin Value REIT	3.935	3.935	3.850	+0,13%	1,6K	aa.aa	09:16:44
Daehan Shipbuilding	39.500	40.750	39.150	-1,13%	24,63K	aa.aa	09:19:37
Myung In Pharm	41.300	42.150	41.050	-0,72%	5,72K	aa.aa	09:19:53
Tmc	12.810	13.150	12.460	0,00%	507,98K	aa.aa	09:19:59
Samsung Epis Holdings	334.000	350.500	331.500	+1,52%	27,8K	aa.aa	09:19:52
Samyang Biopharm	45.600	46.400	45.000	+3,28%	16,17K	aa.aa	09:19:37
Kbank	5.300	5.300	5.210	+1,73%	391,37K	aa.aa	09:19:48
Hanwha Machinery Service Holdings Co	7.440,00	7.480,00	7.430,00	-0,53%	828,3K	aa.aa	09:29:59

Γενικός Δείκτης

2.618,98

+8,76

+0,34%

FTSE/Athex 20

6.702,75

+25,24

+0,38%

DAX

25.367,11

+62,69

+0,25%

US 500

7.731,90

+19,1

+0,25%

Μετοχές ΕΕ 50

6.149,30

+27,64

+0,45%

Dollar Index

101,613

+0,088

+0,09%

Euro Index

144,38

-0,21

-0,15%

Διαφήμιση

Kινούν την αγορά

Όνομα	Τελευταία	Mετ. %	Όγκος
ΤΡΑΠΕΖΑ ΠΕΙΡΑΙΩΣ	9,97	+0,83%	700,22 χιλ.
EUROBANK	4,4910	+0,70%	1,44 εκ.
ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ	16,385	+0,61%	344,52 χιλ.
ΑΛΦΑ	4,374	+0,97%	697,67 χιλ.
Cenergy Hold	21,920	+1,20%	42,82 χιλ.
Metlen Energy Metals	48,0600	0,00%	17,43 χιλ.
Aktor	10,000	+0,70%	75,73 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
ΔΡΟΜΕΑΣ	0,3070	+2,68%	70,00
Loulis Food	3,36	+2,13%	300,00
MIG Α.Ε. ΣΥΜΜΕΤΟΧΩΝ	2,9600	+1,89%	1,69 χιλ.
ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ	0,34	+1,81%	5,00
CrediaBank	0,9400	+1,73%	679,30 χιλ.
PPA S.A.	44,25	+1,72%	542,00
REAL CONSULTING	8,62	+1,41%	6,00 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
CAIRO MEZZ	0,27	-3,35%	3,12 χιλ.
PVMEZZ	0,05	-2,89%	50,77 χιλ.
Frigoglass	0,3200	-2,44%	200,00
AVE	0,4530	-1,95%	1,30 χιλ.
Centric Holdings	0,2520	-1,95%	79,07 χιλ.
ΙΚΤΙΝΟΣ	0,2630	-1,87%	18,30 χιλ.
ΜΟΤΟΡ ΟΪΛ	68,30	-1,73%	6,16 χιλ.

Δημοφιλείς Μετοχές

Όνομα	Τελευταία	Mετ. %	Όγκος
Fourlis Holdings	3,95	0,00%	2,73 χιλ.
Quality and Reliability	1,1840	+1,02%	1,85 χιλ.
ΟΤΕ	19,38	-0,15%	10,85 χιλ.
ΒΟΓΙΑΤΖΟΓΛΟΥ	1,885	0,00%	0,00
ΕΥΔΑΠ	13,70	+1,03%	4,99 χιλ.

Εμφάνιση περισσότερων

Πιο υποτιμημένες μετοχές

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaaaaa A A	10,92	+33,33%	14,53
Aaaaaaaaaaaaaaa Aaa	10,92	+33,33%	14,53
Aaaa	3,2750	+31,46%	4,3055
Aa Aaaaaa Aaaa Aaa	3,2750	+31,46%	4,3055
A Aaaa Aaaaaaaaa	4,350	+30,21%	5,664
Aaa Aaaaaaaaaaa	4,350	+30,21%	5,664
Aaaa Aa Aaaa	11,910	+28,96%	15,308

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaaaaa A A	10,92	+33,33%	14,53
Aaaaaaaaaaaaaaa Aaa	10,92	+33,33%	14,53
Aaaa	3,2750	+31,46%	4,3055
Aa Aaaaaa Aaaa Aaa	3,2750	+31,46%	4,3055
A Aaaa Aaaaaaaaa	4,350	+30,21%	5,664
Aaa Aaaaaaaaaaa	4,350	+30,21%	5,664
Aaaa Aa Aaaa	11,910	+28,96%	15,308

Προβολή ολόκληρης λίστας

Διαφήμιση

Εγκατέστησε την εφαρμογή μαςΣάρωσε τον κώδικα QR, εγκατέστησε την εφαρμογή

Ακολουθήστε μας

Γνωστοποίηση Ρίσκου: Οι συναλλαγές με χρηματοοικονομικά μέσα ή/και κρυπτονομίσματα εμπεριέχουν υψηλό κίνδυνο συμπεριλαμβανομένου του κινδύνου απώλειας μερικής ή ολόκληρης της επένδυσης και μπορεί να μην είναι κατάλληλες για όλους τους επενδυτές. Οι τιμές των κρυπτονομισμάτων είναι εξαιρετικά ασταθείς και μπορούν να επηρεαστούν από εξωτερικούς παράγοντες, όπως χρηματοπιστωτικά, εποπτικά και πολιτικά γεγονότα. Οι συναλλαγές με περιθώριο αυξάνουν τους χρηματοπιστωτικούς κινδύνους.
Πριν αποφασίσετε να κάνετε συναλλαγές με χρηματοοικονομικό μέσο ή κρυπτονομίσματα θα πρέπει να ενημερωθείτε πλήρως για τους κινδύνους και τα κόστη που συσχετίζονται με τις συναλλαγές στις χρηματοπιστωτικές αγορές, να εξετάσετε προσεκτικά τους επενδυτικούς σας στόχους, το επίπεδο της εμπειρίας σας και τη διάθεση ανάληψης κινδύνου και να αναζητήστε επαγγελματικές συμβουλές όταν χρειάζεται.
Η Fusion Media σας υπενθυμίζει ότι τα δεδομένα που εμπεριέχονται σε αυτόν τον ιστότοπο δεν είναι απαραίτητα πραγματικού χρόνου ούτε ακριβή. Τα δεδομένα και οι τιμές στον ιστότοπο δεν παρέχονται απαραίτητα από κάποια αγορά ή χρηματιστήριο αλλά μπορεί να παρέχονται από ειδικούς διαπραγματευτές και συνεπώς μπορεί να μην είναι ακριβή και να διαφέρουν από την πραγματική τιμή σε οποιαδήποτε δεδομένη αγορά, κάτι που σημαίνει ότι οι τιμές είναι ενδεικτικές και ακατάλληλες για σκοπούς συναλλαγών. Η Fusion Media και κάθε πάροχος των δεδομένων που εμπεριέχονται σε αυτόν τον ιστότοπο δεν φέρει ουδεμία ευθύνη για οποιαδήποτε απώλεια ή ζημία ως αποτέλεσμα των συναλλαγών σας ή της εξάρτησής σας από τις πληροφορίες που εμπεριέχονται σε αυτόν τον ιστότοπο.
Απαγορεύεται η χρήση, η αποθήκευση, η αναπαραγωγή, η εμφάνιση, η τροποποίηση, η μετάδοση ή η διανομή των δεδομένων που εμπεριέχονται στον παρόντα ιστότοπο χωρίς προηγούμενη ρητή έγγραφη άδεια της Fusion Media ή/και του παροχέα δεδομένων. Όλα τα δικαιώματα πνευματικής ιδιοκτησίας διατηρούνται από τους παρόχους ή/και το χρηματιστήριο που παρέχουν τα δεδομένα που εμπεριέχονται σε αυτόν τον ιστότοπο.
Η Fusion Media μπορεί να αποζημιωθεί από τους διαφημιζόμενους που εμφανίζονται στον ιστότοπο, με βάση την αλληλεπίδραση σας με τις διαφημίσεις ή με τους διαφημιζόμενους.

KOSPI (KS11)

Συστατικά KOSPI

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co

Daeduck