Διαφήμιση

KOSPI (KS11)

Σεούλ

Νόμισμα KRW

7.404,48

-646,85(-8,03%)

Δεδομένα σε πραγματικό χρόνο·08:10:10

Εύρος ημέρας

7.392,04

7.954,55

Εύρος 52 εβδ.

3.066,03

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	3.600	3.740	3.590	-4,51%	3,36M	aa.aa	07:49:28
Kumho Petro Chemical	114.400	117.700	114.100	-2,05%	34,32K	aa.aa	07:50:13
LG Electronics	180.200	184.900	175.000	-2,96%	1,16M	aa.aa	07:46:18
Samsung Electro-Mechanics	1.616.000	1.852.000	1.616.000	-11,60%	739,48K	aa.aa	07:47:43
Hanall Biopharma	58.600	60.900	55.700	+4,83%	438,42K	aa.aa	07:50:15
Cheil Worldwide	18.830	19.060	18.560	+0,80%	220,69K	aa.aa	07:50:11
Daewoong Pharma	132.500	137.800	130.000	-0,60%	57,03K	aa.aa	07:50:13
Lotte Energy Materials	34.750	37.950	34.750	-7,58%	154,18K	aa.aa	07:50:19
Namhae Chemical	5.750	5.810	5.580	+1,05%	169,16K	aa.aa	07:35:04
Hanwha Aerospace	1.090.000	1.142.000	1.050.000	-5,95%	121,61K	aa.aa	07:39:52
Seah Steel Corp	109.200	114.600	108.000	-3,28%	27,04K	aa.aa	07:49:53
SK Discovery	49.300	50.300	48.650	-0,60%	19,55K	aa.aa	07:50:15
KG Mobility	2.885	2.970	2.850	+0,17%	401,31K	aa.aa	07:50:15
TBH Global	1.902	1.937	1.885	-1,86%	10,36K	aa.aa	07:38:45
Hankook Tire Worldwide	25.450	26.450	25.400	-2,68%	77,62K	aa.aa	07:49:27
Lotte Fine Chemical	43.950	45.300	43.850	-2,55%	36,76K	aa.aa	07:50:12
HMM	19.120	19.460	19.030	-1,34%	614,65K	aa.aa	07:50:14
Samsung Heavy Industries	21.950	22.950	21.950	-7,38%	3,06M	aa.aa	07:46:16
Daehan Flour Mills Co	11.130	11.440	11.100	+0,18%	25,36K	aa.aa	07:48:00
Dongkuk Steel Mill Co	1.670	1.710	1.642	-1,76%	555,15K	aa.aa	07:50:05
Taihan Electric Wire Co	29.950	31.800	29.800	-7,13%	1,73M	aa.aa	07:44:49
Samsung Fire Marine Insur	673.000	688.000	663.000	-0,15%	50,69K	aa.aa	07:10:44
Hyundai Engineering & Const	106.800	113.400	106.300	-7,13%	335,21K	aa.aa	07:30:07
Hyundai Department	172.300	183.500	170.100	-2,38%	75,62K	aa.aa	07:03:55
HJ ShipBuilding Construction	17.120	18.370	17.070	-10,08%	556,36K	aa.aa	07:49:57
Lotte Chemical Corp	62.200	64.400	61.600	-2,66%	55,39K	aa.aa	07:50:16
Hitejinro Holdings	8.230	8.390	8.145	-1,08%	27,07K	aa.aa	07:22:33
CJ Cheiljedang	199.000	204.000	197.300	-0,05%	34,12K	aa.aa	07:50:15
CJ Logistics	75.700	77.300	74.000	-0,92%	39,63K	aa.aa	07:50:12
Hana Financial	124.800	126.000	123.000	0,00%	657,44K	aa.aa	07:50:13
Hyundai Glovis	190.100	197.200	188.750	-3,36%	97,56K	aa.aa	07:16:08
Iljin Electric Co	67.300	71.300	66.900	-6,14%	132,48K	aa.aa	07:15:44
Korea Zinc Inc	1.055.000	1.112.000	1.050.000	-5,21%	9,96K	aa.aa	07:49:46
Kukdo Chemical	36.200	37.550	36.100	-2,82%	17,77K	aa.aa	07:50:01
Lotte Shopping	172.100	183.000	170.300	-0,46%	81,84K	aa.aa	07:03:58
SGC Energy Co Ltd	41.800	44.550	40.450	-0,36%	58,51K	aa.aa	07:50:14
DY Corporation	4.020	4.170	4.015	-2,90%	48,27K	aa.aa	07:49:35
Sebang Global Battery	51.200	53.100	51.000	-2,10%	19,06K	aa.aa	07:50:11
HDC	21.100	21.850	20.050	+0,48%	31,78K	aa.aa	07:50:07
Lotte Chilsung Beverage	100.300	102.100	99.900	-0,30%	8,6K	aa.aa	07:50:13
CR Holdings	4.940	5.010	4.910	-0,40%	56,98K	aa.aa	07:48:00
Hankook Shell Oil	490.500	504.000	490.000	-0,51%	1,46K	aa.aa	07:50:13
Bukwang Pharm	4.030	4.240	4.025	-4,05%	174,6K	aa.aa	07:49:54
Hanwha Engine	48.300	51.000	46.650	-8,70%	690,21K	aa.aa	07:30:06
Hansol Holdings	2.975	3.120	2.965	-3,41%	156,42K	aa.aa	07:48:04
Hyundai Mobis	475.750	506.000	474.000	-7,62%	276,45K	aa.aa	07:47:34
Hyundai Motor	462.000	495.500	461.500	-7,97%	649,95K	aa.aa	07:48:43
Hyundai Steel	27.100	28.050	27.000	-4,58%	237,59K	aa.aa	07:24:01
Iljin Display	902	905	890	0,00%	0	aa.aa	06/07
LX Hausys	33.300	34.100	33.050	+0,76%	12,36K	aa.aa	07:49:50
Namyang Dairy	42.050	44.750	42.050	-1,87%	2,32K	aa.aa	07:48:51
SK Innovation	100.600	101.200	95.200	+4,25%	494,89K	aa.aa	07:50:13
Pan Ocean	4.965	5.190	4.910	+0,51%	1,85M	aa.aa	07:23:53
Korea Electric Terminal	67.100	70.000	67.000	-4,14%	15,24K	aa.aa	07:49:20
Samsung Securities	113.100	122.100	113.100	-6,76%	325,96K	aa.aa	07:48:57
Hanil Cement Co	16.840	17.430	16.520	-2,72%	8,12K	aa.aa	07:50:11
Isu Chemical Co	12.370	13.380	12.350	-6,99%	327,82K	aa.aa	07:50:15
Songwon Industrial	11.960	12.540	11.730	+1,36%	202,36K	aa.aa	07:36:31
KB Financial Group	170.000	176.900	168.500	-0,53%	871,79K	aa.aa	07:21:10
BNK Financial Group	18.140	18.900	18.110	-2,53%	610,36K	aa.aa	07:49:57
Hyundai Elevator	70.400	72.200	70.000	-1,54%	57,75K	aa.aa	07:50:07
Amorepacific	123.800	126.900	120.200	+1,98%	317,5K	aa.aa	07:50:13
Chongkundang	39.550	40.650	39.550	-1,25%	2,05K	aa.aa	07:49:53
Daewonkangup	3.960	4.110	3.915	-3,65%	80,75K	aa.aa	07:49:19
DB HiTek	110.700	114.900	109.500	-1,95%	342,84K	aa.aa	07:50:16
Dongbu Steel	5.200	5.290	5.140	-0,76%	193,15K	aa.aa	07:50:14
Ilyang Pharm	8.300	8.610	8.270	0,00%	29,62K	aa.aa	07:47:20
Kangwon Land	14.860	15.070	14.730	+0,75%	319,07K	aa.aa	07:50:12
KPX Chemical	50.700	51.500	50.600	-0,20%	2,8K	aa.aa	07:49:36
LG Chemicals	261.000	275.500	260.500	-5,61%	139,78K	aa.aa	07:50:15
SNT Dynamics	34.200	36.050	34.100	-4,34%	18,74K	aa.aa	07:50:11
Samsung Card	48.350	49.250	48.000	-0,82%	49,19K	aa.aa	07:50:11
Samsung Life	365.000	392.500	360.500	-7,24%	184,21K	aa.aa	07:10:47
Samyang Holdings	57.500	58.500	56.800	+0,70%	11,19K	aa.aa	07:50:14
SK Hynix Inc	2.099.000	2.343.000	2.095.000	-10,41%	3,94M	aa.aa	07:48:49
Taekwang Ind	843.000	868.000	837.000	0,00%	886	aa.aa	07:48:39
Samsung Electronics Co	286.500	310.000	286.500	-9,91%	21,7M	aa.aa	07:48:19
Daeduck	14.360	15.360	14.350	-5,77%	47,02K	aa.aa	07:49:29
Samsung Engineering	46.350	48.700	46.200	-4,04%	1,34M	aa.aa	07:24:17
Hanwha Ocean	87.900	93.800	87.700	-24,29%	4,5M	aa.aa	07:48:04
Donga Socio Holdings	83.000	84.400	82.100	-0,48%	11,18K	aa.aa	07:49:58
SK Networks Co	8.930	9.380	8.790	-1,43%	1,74M	aa.aa	07:49:22
Hanmi Pharm Co	424.000	448.500	416.000	+0,24%	72,27K	aa.aa	07:08:40
Mirae Asset Daewoo	41.000	44.350	40.950	-8,38%	1,46M	aa.aa	07:48:58
Hansol Technics	8.450	9.400	8.310	-10,77%	703,54K	aa.aa	07:49:22
Amore Group	24.800	25.050	24.000	+1,85%	99,46K	aa.aa	07:50:08
DN Automotive	35.650	37.450	35.300	-4,93%	92,84K	aa.aa	07:49:26
Seoyon	7.760	8.190	7.720	-4,08%	31,89K	aa.aa	07:48:00
Hanwha Life	4.395	4.510	4.365	-2,33%	1,34M	aa.aa	07:49:19
Hyundai Wia	61.200	64.000	61.100	-5,12%	53,27K	aa.aa	07:50:12
NCsoft Corp	251.500	259.000	247.000	-0,40%	54,58K	aa.aa	07:50:12
Samsung SDI	437.000	457.000	434.500	-3,21%	277,99K	aa.aa	07:14:50
SeAH Bestee	31.050	32.550	30.800	-4,31%	65,41K	aa.aa	07:50:08
Eusu Holdings	5.680	5.890	5.660	-3,73%	28,77K	aa.aa	07:49:12
Shinhan Financial Group	107.300	109.500	105.800	-0,37%	876,87K	aa.aa	06:51:16
Lotte	24.300	24.750	23.850	+0,83%	94,2K	aa.aa	07:01:11
DB Insurance	147.400	149.400	144.200	+1,03%	105,52K	aa.aa	07:50:16
DL Holdings	44.900	46.000	44.550	-1,75%	46,33K	aa.aa	07:49:55
Hanwha Solutions	30.000	31.900	29.950	-4,61%	1,54M	aa.aa	07:49:01
Hite Jinro	15.030	15.370	14.890	-0,13%	75,69K	aa.aa	07:50:16
IS Dongseo	21.500	22.550	21.400	-4,44%	44,98K	aa.aa	07:50:11
Kia Corp	149.400	159.100	148.900	-7,03%	712,88K	aa.aa	07:35:07
Kolon Corp	45.150	48.450	44.900	-3,53%	23,82K	aa.aa	07:49:56
Kumho Tire	6.020	6.780	5.710	-2,27%	26,82M	aa.aa	07:40:25
LG Display	10.520	11.000	10.510	-3,31%	2,58M	aa.aa	07:47:40
LF Corp	23.600	24.200	23.400	-1,05%	13,15K	aa.aa	07:50:15
LG Innotek Co	784.000	864.000	783.000	-8,30%	175,79K	aa.aa	07:47:42
Moorim P&P Co	1.639	1.690	1.623	+0,37%	66,05K	aa.aa	07:50:10
Nexen Tire	6.900	7.050	6.870	-0,29%	86,48K	aa.aa	07:49:48
OCI Co	193.600	204.500	192.900	-2,57%	97,96K	aa.aa	07:34:48
Pharmicell	11.510	12.140	11.510	-3,68%	424,17K	aa.aa	07:50:16
Sejong Industrial	5.990	6.260	5.970	-3,39%	56,96K	aa.aa	07:49:20
SK Telecom	84.300	86.600	84.100	-2,20%	476,82K	aa.aa	07:47:37
S-Oil Corp	125.200	127.800	118.000	+7,10%	688,82K	aa.aa	07:04:19
Stx Engine	25.750	27.100	25.300	-11,21%	242,37K	aa.aa	07:30:26
YoungPoong	38.350	39.950	37.550	-1,67%	16,79K	aa.aa	07:49:45
LS Electric	200.000	217.000	200.000	-8,47%	469,61K	aa.aa	07:45:58
Samsung C&T	417.000	450.500	417.000	-7,23%	283,17K	aa.aa	07:25:36
Hanjin Heavy Ind Const Holdings	4.635	4.785	4.630	-2,42%	30,92K	aa.aa	07:48:00
Hansae Co	8.840	9.050	8.790	-0,34%	34,51K	aa.aa	06:58:46
KT&G Corp	180.500	181.700	171.800	+4,58%	196,2K	aa.aa	07:05:09
Kyungbang	8.150	8.380	8.120	-1,21%	24,27K	aa.aa	07:50:00
Poongsan	64.600	67.700	64.500	-6,10%	71,64K	aa.aa	07:50:12
SNT Motiv	25.950	27.000	25.900	-4,07%	40,29K	aa.aa	07:50:12
Shinsegae	661.000	716.000	658.000	-4,20%	48,01K	aa.aa	07:03:52
Kolon Industries Inc	58.800	61.900	56.100	+2,26%	150,11K	aa.aa	07:23:59
KEPCO Eng & Const	99.100	105.700	99.000	-7,30%	74,86K	aa.aa	07:25:27
Able C&C	10.450	11.090	10.250	+1,46%	83,84K	aa.aa	07:49:16
Binggrae	66.200	66.600	64.800	+1,07%	12,78K	aa.aa	07:50:11
Sajodongaone	763	800	761	-3,78%	170,37K	aa.aa	07:50:13
Handsome	24.900	25.200	22.450	+8,97%	219,33K	aa.aa	07:50:11
Kis Wire	17.640	18.420	17.560	-1,12%	24,04K	aa.aa	07:36:13
LG Uplus	14.595	14.690	14.100	+2,78%	787,94K	aa.aa	07:00:52
Naver Corp	193.300	199.400	193.200	-1,68%	776,41K	aa.aa	07:47:33
Nongshim	360.500	364.000	350.000	+2,27%	18,69K	aa.aa	07:30:21
S-1 Corp	71.600	72.800	70.300	+0,85%	28,29K	aa.aa	07:50:11
Tongyang	550	563	537	0,00%	0	aa.aa	06/07
GS Holdings	79.000	82.300	76.400	+1,15%	423,74K	aa.aa	07:50:10
CJ Corp	151.400	156.200	149.500	-0,39%	79,06K	aa.aa	07:50:12
Daesang Corp	17.670	17.970	17.400	+0,68%	40,74K	aa.aa	07:50:13
Foosung	11.930	13.260	11.920	-10,03%	2,61M	aa.aa	07:46:18
GC Biopharma	122.400	125.000	121.000	-0,08%	17,37K	aa.aa	07:50:02
Huchems	15.500	15.760	15.480	-1,02%	56,57K	aa.aa	07:50:07
Hwashin	8.930	9.460	8.880	-5,50%	341,51K	aa.aa	07:50:15
Hyosung	155.500	167.000	155.500	-5,99%	24,47K	aa.aa	07:50:01
KT Corporation	54.800	55.600	53.800	+0,55%	202,28K	aa.aa	07:50:12
LG Corp	98.700	102.300	98.300	-2,47%	318,56K	aa.aa	07:25:36
LS Corp	335.000	354.000	334.500	-5,10%	90,53K	aa.aa	07:25:51
Motonic	9.810	10.050	9.790	-1,60%	21,91K	aa.aa	07:49:02
SL Corp	56.200	60.500	55.400	-6,33%	79,93K	aa.aa	07:50:10
LX International	37.250	38.200	37.100	-1,84%	44,8K	aa.aa	07:24:00
Korean Air Lines Co	28.700	29.450	28.500	-0,17%	2,63M	aa.aa	07:05:08
Daekyo	963	976	934	+1,69%	116,69K	aa.aa	07:45:47
Doosan	1.284.000	1.410.000	1.272.000	-8,94%	40,36K	aa.aa	07:05:15
Hanwha	98.000	103.000	96.000	-11,31%	173,23K	aa.aa	07:47:39
Otoki Corp	318.500	324.000	311.000	+0,47%	2,69K	aa.aa	07:49:00
Sindoh	41.400	42.250	40.500	-0,24%	5,14K	aa.aa	07:49:40
SK Holdings	610.000	661.500	601.000	-8,55%	190,32K	aa.aa	07:50:14
LG Household & Healthcare	253.500	257.000	244.000	+2,42%	54,57K	aa.aa	07:50:12
GS Engineering & Const	30.700	31.950	29.300	+0,33%	2,95M	aa.aa	07:49:57
Capro	3.660	3.660	714	0,00%	0	aa.aa	06/07
Coway	95.000	97.100	94.000	0,00%	92,39K	aa.aa	07:50:14
Kepco	37.600	38.600	37.400	-3,96%	1,26M	aa.aa	07:50:00
Kisco	9.190	9.300	9.170	0,00%	35,8K	aa.aa	07:50:07
Kogas	32.700	33.300	32.550	-1,36%	98,91K	aa.aa	07:50:12
HL Holdings	37.950	39.750	37.800	-2,44%	13,62K	aa.aa	07:50:15
Muhak	7.640	7.750	7.600	0,00%	27,43K	aa.aa	07:46:28
Orion	25.750	26.450	25.600	+0,39%	70,45K	aa.aa	07:50:11
POSCO Holdings	309.000	321.000	308.000	-3,89%	177,73K	aa.aa	07:50:12
Yuhan	69.100	70.400	68.300	-0,72%	193,35K	aa.aa	07:08:40
Korea Petro Chem	106.800	111.400	106.600	-4,22%	9,74K	aa.aa	07:50:14
Unid	63.700	66.300	63.200	-2,15%	8,6K	aa.aa	07:49:44
Posco International	48.550	50.200	48.300	-2,90%	246,29K	aa.aa	07:50:12
Daewoo Engineering & Const	16.480	17.920	16.400	-8,85%	3,33M	aa.aa	07:37:28
KCC	456.000	486.000	456.000	-5,98%	15,44K	aa.aa	07:47:42
SKC	94.900	100.800	94.700	-6,04%	169,71K	aa.aa	07:50:09
STX	3.530	3.555	3.450	0,00%	0	aa.aa	06/07
Korea Investment Holdings	236.500	251.000	235.500	-5,21%	159,92K	aa.aa	07:50:11
HD Korea Shipbuilding & Offshore Engineering	348.000	362.500	342.500	-4,66%	154,13K	aa.aa	07:30:36
Industrial Bank Of Korea	20.900	21.500	20.800	-1,88%	870,28K	aa.aa	07:50:11
Seoul Broadcasting System	12.360	12.610	12.300	-1,12%	5,62K	aa.aa	07:42:47
Doosan Heavy Ind. & Const.	79.100	84.500	79.100	-7,49%	1,81M	aa.aa	07:46:13
NH Invest	31.250	33.100	31.100	-5,59%	502,55K	aa.aa	06:58:55
Dongwha Pharm	5.070	5.180	5.040	0,00%	33,15K	aa.aa	07:49:49
KR Motors Co	267	281	261	0,00%	0	aa.aa	06/07
Sungchang Hold	4.925	5.070	4.920	-1,70%	8,93K	aa.aa	07:48:08
Yuyu Pharma	3.710	3.830	3.710	-2,37%	49,87K	aa.aa	07:49:53
Ildong Holdings	6.190	6.470	6.090	-2,67%	9,15K	aa.aa	07:50:17
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	06/07
Norooholdings	16.300	16.870	16.300	-0,18%	3,38K	aa.aa	07:50:12
Hanwha General	5.680	5.960	5.610	-4,05%	252,66K	aa.aa	07:50:04
Samhwa Paint	6.060	6.270	6.050	-1,46%	67,61K	aa.aa	07:47:45
Lotte Non-Life	2.015	2.135	2.005	-3,36%	272,27K	aa.aa	07:50:18
Daedong Ind	7.120	7.740	7.050	-0,97%	113,87K	aa.aa	07:49:32
Gaon Cable	245.000	275.500	243.000	-13,43%	100,01K	aa.aa	07:49:35
Samil Pharm	6.420	6.690	6.410	-1,83%	38,27K	aa.aa	07:50:12
Heungkuk F&M I	3.175	3.290	3.160	-2,46%	17,97K	aa.aa	07:50:18
Cs Holdings	70.400	70.600	68.700	-0,85%	430	aa.aa	07:20:09
Chunil Express	159.500	170.400	159.500	-4,66%	3,44K	aa.aa	07:50:17
Ls Networks	2.905	3.030	2.900	-3,49%	142,3K	aa.aa	07:48:57
Rifa Ind	11.800	11.980	11.580	-1,50%	267	aa.aa	07:30:24
Hwacheon Mac	35.100	37.600	34.750	-5,90%	25,41K	aa.aa	07:50:00
Kangnam Jevisco	12.190	12.720	12.030	-2,17%	14,97K	aa.aa	07:49:43
Bohae Brewery	1.799	2.140	1.690	-2,49%	8,41M	aa.aa	07:50:16
Union	2.785	2.875	2.750	+0,36%	47,14K	aa.aa	07:50:16
Chonbang	26.750	28.450	26.600	-6,14%	2,53K	aa.aa	07:45:22
Korea Cast Pip	6.590	6.670	6.530	-0,45%	21,03K	aa.aa	07:45:47
Papercorea	2.040	2.190	2.015	-1,45%	15,01K	aa.aa	07:40:24
Jw Pharmac	24.800	25.900	24.600	-1,98%	31,31K	aa.aa	07:48:48
Taihan Textile	5.760	5.830	5.670	+1,59%	10,43K	aa.aa	07:39:51
Manho Rope&Wir	4.685	4.870	4.530	+0,11%	2,92K	aa.aa	07:38:36
Eugene Inv&Sec	4.300	4.545	4.280	-5,49%	433,58K	aa.aa	07:49:53
Kumho Electric	1.062	1.156	824	+10,28%	45,96M	aa.aa	07:40:36
Gs Global	2.605	2.725	2.595	-4,05%	312,47K	aa.aa	07:49:42
Nam Kwang Cons	12.030	13.230	10.630	+1,26%	1,69M	aa.aa	07:50:14
Bookook Sec	55.000	59.700	55.000	-10,13%	8,71K	aa.aa	07:49:47
Sangsangin Investment Securities	762	802	762	-6,04%	163,45K	aa.aa	07:00:44
PKC	5.670	5.910	5.640	-3,08%	179,2K	aa.aa	07:49:36
Samsung Pharm	1.303	1.361	1.302	-2,10%	213,28K	aa.aa	07:50:15
SG Choongbang	1.285	1.348	1.285	-2,36%	28,48K	aa.aa	07:45:28
Kg Chemical	4.165	4.365	4.100	-3,25%	129,88K	aa.aa	07:49:12
Tae Won Mulsan	3.005	3.150	2.805	+5,81%	80,01K	aa.aa	07:26:24
Hyundai Mar&Fi	37.200	37.800	36.350	+1,36%	289,64K	aa.aa	07:50:19
Byc	35.300	36.050	34.800	-0,28%	2,29K	aa.aa	07:48:18
Sambu Const	347	383	344	0,00%	0	aa.aa	06/07
Hyundai Motor Securities	8.140	8.580	8.110	-5,13%	93,28K	aa.aa	07:50:00
Sk Securities	2.370	2.540	2.365	-8,32%	1,66M	aa.aa	07:50:09
DI Dong Il Corp	23.100	23.450	22.150	+2,90%	25,58K	aa.aa	07:50:14
Cho Bi	10.590	11.030	10.515	-1,03%	26,57K	aa.aa	07:46:23
Cheil Grinding	8.930	9.000	8.920	+0,34%	1,11K	aa.aa	06:48:06
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	06/07
Dongkook Ind	2.255	2.360	2.245	-1,96%	21,19K	aa.aa	07:45:10
Shinyoung Sec	160.400	175.800	160.300	-9,68%	9,71K	aa.aa	07:50:17
Hanyang Sec	20.550	21.150	20.150	-2,14%	12,73K	aa.aa	06:50:15
Shin Hwa Silup	7.070	7.550	6.860	-3,42%	5,42K	aa.aa	07:44:55
Aluko	1.640	1.690	1.638	-2,50%	260,05K	aa.aa	07:00:00
Ts	2.585	2.800	2.495	+7,26%	2,49M	aa.aa	07:50:16
Sam Hwa Capaci	104.700	116.600	104.500	-7,10%	366,25K	aa.aa	06:59:28
Kisco Holdings	26.150	26.450	25.875	+0,77%	5,86K	aa.aa	07:48:54
Asia Cement	181.400	183.500	172.700	+2,37%	3,38K	aa.aa	07:49:19
Vivien Corp	6.160	6.420	6.100	-2,69%	10,57K	aa.aa	07:39:08
Kyungnong	9.170	9.340	8.950	-0,97%	23,96K	aa.aa	07:48:54
Korea Ind	1.730	1.778	1.716	-0,12%	31,59K	aa.aa	07:49:15
Dohwa Engin	5.130	5.300	5.070	-2,29%	61,43K	aa.aa	07:49:51
SYTS Corp	55.900	56.700	55.100	+2,57%	3,37K	aa.aa	07:48:32
Export Packing	2.290	2.330	2.250	0,00%	38,07K	aa.aa	07:49:56
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	06/07
Hanil Iron & S	3.810	4.330	3.710	-13,11%	375,16K	aa.aa	07:19:50
Asia Paper	7.930	8.160	7.770	-2,10%	51,18K	aa.aa	07:50:08
Hanjin Trans	16.490	17.050	15.850	+1,54%	36,59K	aa.aa	07:46:05
Sh E & C	1.719	1.780	1.669	+1,12%	20,33K	aa.aa	07:47:10
Handok	7.730	7.970	7.620	-0,13%	9,43K	aa.aa	07:46:27
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	06/07
Century Corporation	5.160	5.350	5.050	-0,19%	6,5K	aa.aa	07:24:55
Samick Music I	1.146	1.198	1.144	-1,04%	223,68K	aa.aa	07:50:17
HS Huasung	11.510	12.330	11.420	-6,65%	24,02K	aa.aa	07:50:06
Choheung	136.300	137.300	136.300	-2,29%	51	aa.aa	06:30:07
Jeil Pharm	6.440	6.680	6.400	-1,83%	9,95K	aa.aa	07:49:32
Orientbio	927	928	845	+1,20%	401,49K	aa.aa	07:50:02
Shinil Electronics Co	1.141	1.295	1.139	-11,14%	3,91M	aa.aa	07:49:58
Tcc Steel	9.310	10.140	9.310	-5,19%	61,13K	aa.aa	07:50:13
Kukje Pharma	3.310	3.420	3.290	-1,63%	35,23K	aa.aa	07:49:40
Bo Lak	912	949	911	0,00%	187,1K	aa.aa	07:50:13
Chin Hung Int'	952	1.074	930	-11,03%	14,92M	aa.aa	07:49:45
Sam Yung Tradi	19.030	19.620	18.950	-3,74%	15,42K	aa.aa	07:47:56
Sun L	2.170	2.235	2.135	+0,93%	38,8K	aa.aa	07:44:57
Miwon Commerci	119.500	122.500	118.100	0,00%	2,9K	aa.aa	07:48:21
Shin Poong Pap	960	1.023	940	+0,42%	299,2K	aa.aa	07:49:45
DYA	833	1.188	825	-9,65%	5,69M	aa.aa	07:49:48
TYM	6.400	6.590	6.300	-0,78%	89,38K	aa.aa	07:50:00
Yoo Sung Ent	1.731	1.741	1.719	+0,70%	37,37K	aa.aa	07:21:52
Kumho Ind	14.500	15.380	11.200	+17,41%	26,88M	aa.aa	07:40:12
Hae In	4.405	4.570	4.405	-2,00%	44,16K	aa.aa	07:48:58
Aprogen Pharmaceuticals	2.040	2.250	2.010	-1,69%	101,15K	aa.aa	07:48:12
Kolon Globalco	9.570	10.180	9.570	-2,35%	10,43K	aa.aa	07:49:34
Sung Bo Chem	2.245	2.275	2.215	+0,67%	53,74K	aa.aa	07:31:44
Daewoong	17.710	18.420	17.500	+0,63%	57,35K	aa.aa	07:50:12
Ilsung Pharm	19.440	20.150	19.400	-2,21%	4,62K	aa.aa	07:49:10
D I Corp	22.600	24.350	22.500	-5,24%	145,38K	aa.aa	07:01:13
Ilshin Spinnin	11.360	11.580	10.390	-11,25%	334,93K	aa.aa	07:49:54
Daewon Pharm	7.880	8.150	7.850	-1,13%	41,72K	aa.aa	07:50:12
Sam Yang Foods	1.199.000	1.216.000	1.081.000	+9,20%	76,73K	aa.aa	07:30:15
Heung A Shippi	1.612	1.658	1.607	-0,43%	1,31M	aa.aa	07:49:59
Hankook Cosmetics Manufacturing	8.450	8.800	8.350	-0,35%	150,71K	aa.aa	07:49:30
Yuhwa Sec	3.125	3.225	3.120	-2,34%	31,68K	aa.aa	07:43:14
Yuanta Sec Kor	4.495	4.745	4.490	-5,86%	407,87K	aa.aa	07:01:10
Yungjin Pharm	1.190	1.242	1.187	-2,46%	246,71K	aa.aa	07:47:28
Hanwha Investment Securities	4.690	4.920	4.690	-5,92%	884,99K	aa.aa	07:50:13
Daishin Sec	28.150	29.500	28.100	-4,58%	50,4K	aa.aa	07:50:13
HLB Global	1.570	1.655	1.564	-1,26%	59,03K	aa.aa	07:45:14
Pang Rim Spinn	5.240	5.450	5.240	-2,96%	65,44K	aa.aa	07:50:09
Mi Chang Oil	136.000	140.300	135.300	-0,44%	873	aa.aa	07:41:50
Hansung Ent	4.860	5.150	4.685	+4,85%	275,49K	aa.aa	07:50:12
Korean Reinsu	13.450	13.700	13.350	-1,10%	139,63K	aa.aa	07:50:11
Sam Young Chem	5.990	6.380	5.940	-5,22%	172,64K	aa.aa	07:49:22
Chin Yang Ind	4.715	4.840	4.650	+0,11%	53,84K	aa.aa	07:46:23
Daehan Synthet	104.400	107.600	103.500	-1,32%	86	aa.aa	07:27:31
Boryung Pharm	8.340	8.580	8.330	-0,71%	116,03K	aa.aa	07:49:02
Sajodaerim	29.600	29.900	29.200	-1,17%	8,08K	aa.aa	07:48:58
Sg	2.470	2.580	2.460	-4,26%	54,25K	aa.aa	07:50:13
Shinhung	13.870	13.930	13.870	0,00%	2,37K	aa.aa	07:17:13
Korea Petroleum Ind	10.990	11.230	10.830	-0,18%	34,4K	aa.aa	07:49:30
Taeyang Metal	2.310	2.420	2.305	-4,55%	215,28K	aa.aa	07:49:24
Dongbang Trans	1.836	1.895	1.828	-0,86%	112,75K	aa.aa	07:49:43
Npc	3.080	3.170	3.070	-1,60%	43,63K	aa.aa	07:49:24
Nam Sung	7.470	7.970	7.090	+6,26%	85,25K	aa.aa	07:47:58
Hyundai Pharm	4.735	5.090	4.700	-5,30%	295,01K	aa.aa	07:50:16
Sebang	12.920	13.270	12.800	-0,23%	26,02K	aa.aa	07:44:05
Samick Thk	8.080	8.390	8.000	-3,58%	24,78K	aa.aa	07:50:06
Seoul Food	942	952	910	+2,06%	267,55K	aa.aa	07:49:17
Samhwa Crown	25.800	26.450	25.700	-2,09%	97	aa.aa	07:38:40
Kleannara	1.395	1.434	1.360	-2,72%	10,97K	aa.aa	07:47:45
Hyundai Bngste	11.130	11.700	11.120	-3,64%	36,28K	aa.aa	07:50:06
Samchully	117.100	120.000	115.500	-0,51%	9,39K	aa.aa	07:49:31
Cho Kwang Leat	61.700	64.500	60.500	-0,64%	2,06K	aa.aa	07:48:33
PharmGen Science	3.105	3.220	3.095	-1,90%	11,68K	aa.aa	07:45:44
Sunny Elec	1.634	1.671	1.616	-1,33%	56,74K	aa.aa	07:48:45
Duksung	3.845	4.400	3.305	+13,59%	6,14M	aa.aa	07:40:35
Drb Holding	4.290	4.445	4.265	-0,69%	25,38K	aa.aa	07:23:02
TWay Holdings	247	266	247	0,00%	0	aa.aa	06/07
Dongil Ind	34.500	34.850	34.500	-1,00%	1,62K	aa.aa	07:19:58
Cho Kwang Pain	3.605	3.750	3.605	-1,10%	17,41K	aa.aa	07:49:36
CItech Co Ltd	910	947	897	-2,99%	59,91K	aa.aa	07:34:45
Hanshin Const	11.370	12.040	11.030	-1,13%	102,26K	aa.aa	07:50:12
Silla	9.200	9.340	9.140	+0,22%	28,92K	aa.aa	07:48:57
Sungshin Cemen	9.040	9.830	8.650	+8,00%	1,91M	aa.aa	07:49:56
Husteel	3.790	3.970	3.780	-3,56%	226,97K	aa.aa	07:49:40
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	06/07
Cosmoam&T	38.800	40.850	37.750	-3,00%	83,58K	aa.aa	07:50:17
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	06/07
Green Cross	9.920	10.380	9.900	-2,84%	53,37K	aa.aa	07:50:11
OnTide	802	831	800	-2,20%	38,92K	aa.aa	06:59:33
Monami	1.278	1.350	1.255	-3,03%	21,58K	aa.aa	07:50:08
Cosmo Chem	9.780	10.310	9.750	-3,93%	79,02K	aa.aa	07:49:58
Korea Air Svc	81.500	86.300	79.100	-5,23%	5,67K	aa.aa	07:49:30
Hyundai Green Food	14.680	15.290	14.360	-1,87%	88,79K	aa.aa	07:50:07
Samjin Pharm	17.900	18.560	17.800	-2,88%	38,52K	aa.aa	07:49:00
SPC Samlip	40.550	41.050	39.700	+1,38%	6,56K	aa.aa	07:46:10
Samyoung Elec	15.140	15.690	14.800	-0,26%	57,94K	aa.aa	07:50:17
Nexen	5.960	6.240	5.910	-1,49%	80,01K	aa.aa	07:50:13
Crown Confec	5.540	5.850	5.520	-1,95%	49,52K	aa.aa	07:49:43
Daelim B&Co	4.325	4.475	4.315	-1,70%	46,49K	aa.aa	07:49:52
Shinyoung Waco	12.110	12.390	12.110	-1,78%	1,41K	aa.aa	07:48:36
Poongsan Holdi	34.400	35.650	34.000	-2,27%	18,83K	aa.aa	07:49:57
Wonlim	14.000	14.400	13.850	0,00%	1,24K	aa.aa	07:49:56
Huneed Tech	4.370	4.650	4.360	-5,00%	28,29K	aa.aa	07:46:21
Korea Line	1.879	2.075	1.860	-2,19%	5,68M	aa.aa	07:49:55
Dongbu	7.140	7.350	7.050	+0,14%	107,49K	aa.aa	07:49:06
Dongwon Ind	34.850	35.500	33.700	+2,35%	52,99K	aa.aa	07:35:19
Hwaseung Industries	2.420	2.490	2.420	-0,62%	41,89K	aa.aa	07:50:10
Sajo Oyang	7.990	8.120	7.870	+0,63%	5,26K	aa.aa	07:49:55
Sam-A Aluminiu	35.250	39.350	34.550	-6,00%	70,62K	aa.aa	07:49:52
Kec Holdings	2.280	2.360	2.265	-1,94%	16,73K	aa.aa	07:48:18
Jeju Bank	9.400	9.780	9.400	-2,69%	216,84K	aa.aa	07:50:15
Daewon Cable	10.990	12.600	10.900	-14,21%	4,97M	aa.aa	07:36:09
Daegu Dept Sto	3.765	4.060	3.685	-5,88%	29,54K	aa.aa	07:41:03
FreeT	310	335	256	0,00%	0	aa.aa	06/07
Daelim Trading	2.160	2.250	2.135	-4,00%	14,66K	aa.aa	07:32:19
Samsung Climat	9.790	10.830	9.650	-8,85%	364,95K	aa.aa	07:36:02
Blue Industrial Dev	882	907	880	-2,86%	21,46K	aa.aa	07:48:00
Ak Holdings	5.780	5.940	5.740	-0,69%	11,06K	aa.aa	07:46:16
Taekyung Chem	5.570	5.740	5.520	-1,59%	20,5K	aa.aa	07:50:16
Woosung Feed	16.320	16.950	16.320	-2,45%	3,68K	aa.aa	07:21:56
Gs Retail	25.450	26.250	24.950	+2,00%	118K	aa.aa	07:04:11
Ilshinstone	904	940	902	-2,16%	226,93K	aa.aa	07:50:13
Mirae ING	1.257	1.309	1.200	-1,95%	93,7K	aa.aa	07:50:09
Sajo Ind	47.550	49.450	47.500	-2,86%	3,27K	aa.aa	07:42:35
Byuksan	1.498	1.543	1.497	-1,38%	86,54K	aa.aa	07:48:17
Korea Steel	1.983	2.040	1.963	-2,56%	30,55K	aa.aa	07:47:26
Aprogen KIC	2.380	2.575	2.370	-4,42%	176,55K	aa.aa	07:49:44
Sempio Foods	43.450	44.700	43.350	-1,92%	2,25K	aa.aa	07:33:27
Dongbang Agro	5.630	5.650	5.610	-0,35%	4,22K	aa.aa	07:48:21
Seondo Electri	4.815	5.620	4.760	-12,93%	624,8K	aa.aa	07:50:16
Isupetasys	97.700	105.500	97.500	-3,55%	665,26K	aa.aa	07:46:00
F F	15.200	15.850	15.035	-2,00%	18,57K	aa.aa	07:45:32
Korea Circuit	68.000	76.300	67.700	-9,45%	156,66K	aa.aa	07:01:12
TP Inc	1.716	1.740	1.701	-0,98%	186,27K	aa.aa	07:50:16
Eagon Ind	2.870	2.905	2.810	+1,06%	19,13K	aa.aa	07:43:50
Ni Steel	3.100	3.250	3.085	-1,90%	86,17K	aa.aa	07:48:09
Namsun Alumini	1.019	1.050	1.019	-1,74%	579,04K	aa.aa	07:50:00
Moonbae Steel	2.140	2.215	2.125	-3,17%	25,32K	aa.aa	06:47:54
Suheung Capsul	20.400	21.250	20.100	+0,74%	63,06K	aa.aa	07:50:00
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	06/07
Anam Electroni	1.227	1.259	1.221	-0,89%	379,67K	aa.aa	07:49:51
Youlchon Chem	14.590	15.350	14.590	-4,39%	56,63K	aa.aa	07:49:48
Hotel Shilla	53.200	54.000	50.200	+4,11%	325,19K	aa.aa	07:50:15
Kumbi	38.350	38.500	37.600	-0,39%	193	aa.aa	07:44:18
Hanmi Science	30.700	31.950	30.400	-2,54%	47,82K	aa.aa	07:08:44
Dong Yang Pipe	1.161	1.219	1.158	-3,97%	601,68K	aa.aa	07:49:54
Kctc	4.020	4.135	3.955	-1,35%	100,56K	aa.aa	07:45:44
Kyung In Elect	22.650	23.700	22.600	-2,58%	2,45K	aa.aa	07:41:13
Simpac	4.935	5.030	4.700	+1,54%	84,06K	aa.aa	07:48:00
Hansol Csn	2.705	2.785	2.705	-0,92%	33,99K	aa.aa	07:49:53
Daiyang Metal	2.075	2.210	1.974	+1,47%	851,49K	aa.aa	07:50:04
Moorim Paper	1.405	1.436	1.383	-0,64%	53,28K	aa.aa	07:48:23
Hanssem	34.650	35.300	33.950	+1,32%	41,39K	aa.aa	07:50:03
Shinwon	1.022	1.057	1.014	-0,39%	201,62K	aa.aa	07:48:23
Kwangdong Phar	6.170	6.430	6.100	+0,65%	362,08K	aa.aa	07:49:51
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	06/07
Ajin Electronic Components	916	946	901	-0,43%	135,88K	aa.aa	07:49:01
Taeyoung Const	1.651	1.737	1.650	-3,79%	255,17K	aa.aa	07:50:15
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	06/07
Kyung Dong Navien	62.800	64.900	62.700	-2,03%	34,74K	aa.aa	07:50:12
Han Chang Pape	2.675	2.770	2.625	-0,74%	25,91K	aa.aa	07:49:02
Samwha Electri	25.150	27.350	25.100	-8,21%	86,04K	aa.aa	07:48:23
Sam Jung Pulp	26.850	27.000	26.500	-0,56%	303	aa.aa	07:05:04
Kp	1.818	1.855	1.752	-2,05%	2,6K	aa.aa	07:47:39
Youngone Holdi	183.500	186.900	177.600	+0,88%	7,56K	aa.aa	07:50:01
Korea Refract	1.594	1.650	1.593	-3,39%	34,81K	aa.aa	07:48:22
Korea Flange	3.620	3.715	3.610	-1,50%	92,16K	aa.aa	07:48:00
SM Bexel	1.637	1.697	1.623	+0,49%	48,86K	aa.aa	07:16:43
Chinyang Poly	1.785	1.855	1.750	-2,08%	29,68K	aa.aa	07:49:28
Hwacheon Machi	2.735	2.890	2.705	-3,19%	121,72K	aa.aa	07:49:18
Pyung Hwa Hldg	3.990	4.100	3.930	+2,05%	31,08K	aa.aa	07:49:23
Firstec	5.820	6.150	5.700	-1,85%	443,09K	aa.aa	07:36:48
Samho Dev	4.450	5.200	3.955	+2,77%	13,87M	aa.aa	07:50:18
GeneOne Life Science	534	599	520	0,00%	0	aa.aa	06/07
Enex	1.014	1.079	1.014	-4,16%	10,16K	aa.aa	07:50:00
Cj Seafood	2.025	2.045	1.975	+0,50%	63,72K	aa.aa	07:47:53
Samwha Elec	3.380	4.060	3.325	-0,44%	5,04M	aa.aa	07:50:09
Tailim Packaging	1.721	1.787	1.720	-2,44%	26,86K	aa.aa	07:48:16
Woosung Materials	2.200	2.250	2.155	0,00%	6,46K	aa.aa	07:37:29
Uni Chem	3.275	3.595	3.270	-8,90%	62,5K	aa.aa	07:48:52
Busan Ind	44.000	45.550	43.600	-2,44%	3,1K	aa.aa	07:49:35
Galaxia SM	1.527	1.567	1.490	-1,17%	34,36K	aa.aa	07:49:57
Hannong Chem	12.740	13.530	12.720	-4,28%	45,54K	aa.aa	07:49:36
Y2 Solution	3.060	3.370	3.060	-6,99%	145,27K	aa.aa	07:49:38
Han Shin Mach	2.400	2.555	2.400	-5,70%	149,93K	aa.aa	07:50:00
Hyundai Corp	22.900	23.750	22.750	-1,93%	16,73K	aa.aa	07:50:06
Shinsung E&G	16.820	17.970	16.610	-5,29%	153,12K	aa.aa	07:16:12
DB INC	1.513	1.620	1.509	-2,58%	571,36K	aa.aa	07:49:48
Young Heung I&	1.746	2.050	1.505	+8,45%	227,19K	aa.aa	07:49:30
Ascendio	1.297	1.305	1.090	+29,18%	4,26M	aa.aa	07:40:12
Keyang Elec Ma	4.395	4.750	4.330	-7,47%	225,98K	aa.aa	07:49:57
Yeong Hwa Meta	866	890	846	-1,59%	309,06K	aa.aa	07:47:53
Kyungdong Gas	46.600	48.100	46.050	-1,89%	7,07K	aa.aa	07:41:46
Douzone Bizon	120.000	120.500	119.200	0,00%	0	aa.aa	06/07
Kyungin Synthe	3.125	3.325	3.120	-5,02%	200,65K	aa.aa	07:49:10
Monalisa	1.446	1.530	1.424	-2,10%	53,77K	aa.aa	07:48:20
Dae Chang	1.117	1.165	1.117	-3,21%	437,35K	aa.aa	07:48:23
Sewoo Global	1.191	1.217	1.166	+0,68%	38,88K	aa.aa	07:45:07
Il Sung Const	2.000	2.380	1.850	-4,08%	14,13M	aa.aa	07:50:10
Hwaseung	2.550	2.650	2.525	-4,14%	130,74K	aa.aa	07:49:19
Kyeryong Const	21.650	23.100	21.300	-6,28%	317K	aa.aa	07:49:27
Camus Engineering & Construction	1.425	1.630	1.300	+4,01%	6,88M	aa.aa	07:50:14
Gmb Korea	4.000	4.080	3.955	-1,48%	38,3K	aa.aa	07:46:39
Han Express	2.195	2.270	2.180	-1,35%	33,54K	aa.aa	07:40:17
Dae Young Pkg	675	708	674	-3,30%	310,98K	aa.aa	07:50:13
Kumkang Kind	4.155	4.745	4.105	-0,95%	217,03K	aa.aa	07:49:11
Youngbo Chem	4.505	4.530	4.460	-0,22%	10,97K	aa.aa	07:39:09
Kukdong Oil &	3.090	3.125	3.070	-0,32%	30,26K	aa.aa	07:49:47
Taekyung BK	3.965	4.070	3.950	-1,12%	37,27K	aa.aa	07:47:55
Hansol Chemica	245.500	257.000	242.500	-1,21%	32,23K	aa.aa	07:50:11
Sajo Seafood	8.820	9.090	8.720	+0,23%	34,86K	aa.aa	07:49:55
Halla Eng&Cons	2.510	2.710	2.510	-5,82%	168,01K	aa.aa	07:48:44
Dongwon System	19.160	19.460	18.810	+0,05%	31,28K	aa.aa	07:49:55
Sungmoon Elect	2.470	3.050	2.435	-8,86%	3,39M	aa.aa	07:49:10
In The F	1.843	2.000	1.774	-0,27%	36,98K	aa.aa	07:45:24
E-Starco	928	928	460	0,00%	0	aa.aa	06/07
Daechang Forgi	5.960	6.290	5.920	-2,93%	79,58K	aa.aa	07:50:01
Automobile &Pc	323	354	320	-4,72%	497,07K	aa.aa	07:48:09
INVENI	14.360	14.570	14.220	+0,91%	18,99K	aa.aa	07:49:31
DKME	2.090	2.105	2.020	0,00%	99,18K	aa.aa	07:48:00
Iljin Holdings	5.890	6.100	5.870	-2,97%	75,45K	aa.aa	07:50:00
Tae Kyung Ind	4.630	4.710	4.615	-1,07%	47,16K	aa.aa	07:41:20
Dae Hyun	1.492	1.515	1.485	-0,07%	54,66K	aa.aa	07:49:56
Hansae Yes24	4.315	4.360	4.280	-0,23%	9,45K	aa.aa	07:45:02
Whanin Pharm	9.660	9.850	9.630	-0,92%	25,63K	aa.aa	07:45:29
Shindaeyang Pa	9.740	10.480	9.650	-0,10%	25,64K	aa.aa	07:45:00
DB Financial Investment	9.600	10.130	9.560	-4,95%	80,08K	aa.aa	07:50:00
Daesung Holdin	6.730	6.880	6.710	-1,03%	21,59K	aa.aa	07:48:14
Fursys	27.300	27.400	26.850	+1,87%	892	aa.aa	07:47:53
Woongjin	1.860	2.000	1.855	-4,22%	116,64K	aa.aa	07:48:45
Kwang Myung El	932	947	922	0,00%	0	aa.aa	06/07
Myungmoon Phar	1.226	1.286	1.219	-3,08%	34,21K	aa.aa	07:46:44
Wooshin System	4.290	4.550	4.290	-2,94%	14,9K	aa.aa	07:49:21
Seoul City Gas	55.300	56.600	55.000	-1,78%	2,47K	aa.aa	07:49:56
Soosan Heavy I	1.819	1.960	1.816	-2,52%	742,46K	aa.aa	07:49:25
Pulmuone Holdi	9.360	9.540	9.340	-0,64%	25,3K	aa.aa	07:50:04
Auk Corp	5.610	6.110	5.590	-6,03%	457,67K	aa.aa	07:28:58
E1	86.500	88.800	81.500	+0,82%	13,79K	aa.aa	07:49:25
Hankuk Carbon	24.050	24.950	23.750	-5,87%	193,47K	aa.aa	07:50:00
Choil Aluminum	888	922	881	-3,58%	494,69K	aa.aa	07:50:12
Dongwon Metal	1.364	1.417	1.356	-2,57%	117,94K	aa.aa	07:50:06
Sk Gas	222.000	230.500	221.500	-2,42%	11,36K	aa.aa	07:49:53
Shinpoong Phar	8.040	8.430	8.030	-1,59%	41,33K	aa.aa	07:49:54
Thn	5.860	6.140	5.810	-4,25%	121,52K	aa.aa	07:36:01
Hitron Systems	541	584	530	0,00%	0	aa.aa	06/07
KidariStudio Inc	3.355	3.480	3.325	+0,45%	77,19K	aa.aa	07:46:30
Asiana Airline	7.590	7.800	7.560	-1,81%	71,15K	aa.aa	07:50:10
Seowon	1.008	1.070	1.007	-2,42%	179,19K	aa.aa	07:47:23
Sewon Precision Industry	10.190	10.590	10.150	-1,83%	20,24K	aa.aa	07:41:48
Samwon Steel	2.225	2.240	2.210	0,00%	6,19K	aa.aa	07:34:09
Mhethanol	4.410	4.700	4.385	-3,50%	5,58K	aa.aa	07:42:54
Korea Eng Cons	4.260	4.400	4.225	-2,07%	11,29K	aa.aa	07:46:21
Dongnam Chem	27.750	28.300	27.750	-0,54%	1,42K	aa.aa	07:49:23
Daou Tech	36.300	38.900	36.300	-4,85%	19,61K	aa.aa	07:50:15
Inzi Controls	5.510	5.790	5.510	-1,25%	58,8K	aa.aa	07:50:03
Infac	4.775	5.060	4.775	-2,95%	30,83K	aa.aa	07:47:33
Sc Engineering	1.013	1.100	994	-2,60%	47,83K	aa.aa	07:33:35
Wiscom	1.829	1.920	1.826	-1,72%	47,86K	aa.aa	07:43:04
Dcm	11.080	11.210	11.020	-0,27%	669	aa.aa	06:47:54
Kolmar Holding	8.660	8.870	8.520	+0,58%	64,05K	aa.aa	07:48:00
Dae Won Chem	2.880	3.130	2.850	-6,95%	43,43K	aa.aa	07:48:10
DY Deokyang	1.756	1.812	1.752	-2,28%	75,9K	aa.aa	07:34:37
Sjm Holdings	3.380	3.510	3.370	-2,87%	7,07K	aa.aa	07:36:16
Mirae	41.750	46.300	38.000	0,00%	0	aa.aa	06/07
Cha AI Healthkare	6.670	6.810	6.420	-0,15%	22,12K	aa.aa	07:50:14
Hansol Homedec	1.915	1.955	1.900	-0,57%	9,06K	aa.aa	07:43:49
Lee Ku Ind	3.915	4.150	3.900	-4,63%	168,14K	aa.aa	07:50:18
Han Kook Steel	2.195	2.265	2.190	-2,66%	16,5K	aa.aa	07:48:30
Stic Investments	7.210	7.350	7.000	+2,41%	53,14K	aa.aa	06:59:06
Bookook Steel	2.370	2.655	2.350	-8,49%	1,59M	aa.aa	07:50:04
Maniker	1.020	1.063	1.020	-2,95%	105,23K	aa.aa	07:50:12
Seha	551	567	549	+0,36%	91,34K	aa.aa	07:16:45
Donga Geologic	16.770	17.210	16.720	-2,56%	17,21K	aa.aa	07:44:30
KC Co	28.200	30.350	28.150	-6,93%	32,74K	aa.aa	07:49:51
Daol Investment Securities	3.430	3.590	3.405	-2,83%	81,63K	aa.aa	07:49:06
Kyobo Securiti	9.970	10.940	9.950	-5,23%	46,11K	aa.aa	07:49:38
Dong Won Fish	5.610	5.770	5.610	-1,23%	12,96K	aa.aa	07:46:31
Shinsegae Inte	12.930	13.260	12.670	-1,82%	34,33K	aa.aa	07:50:15
Shinsegae Food	41.500	42.550	41.250	-0,24%	572	aa.aa	07:05:45
ITCen CTS	4.985	5.300	4.985	-3,20%	16K	aa.aa	07:45:24
Lotte Tour Dev	15.890	16.550	15.230	+3,65%	323,03K	aa.aa	07:50:14
Hwang-Kum Stee	5.310	5.440	5.290	-0,93%	12,72K	aa.aa	07:49:44
Jahwa Electron	25.800	28.000	25.650	-4,27%	87,5K	aa.aa	07:49:42
Chasys	3.320	3.555	3.320	-5,41%	5,89K	aa.aa	07:46:50
United Pharm	17.210	17.710	17.190	-1,38%	26,98K	aa.aa	07:50:06
Nice	11.390	11.600	11.220	+0,80%	27,62K	aa.aa	07:49:56
Incheon City G	26.000	26.250	26.000	-0,57%	503	aa.aa	07:40:38
HS Ad	6.660	6.940	6.580	-3,76%	105,02K	aa.aa	07:49:59
Baiksan	10.030	10.330	10.010	-2,90%	10,76K	aa.aa	07:50:11
Shinsegae I&C	12.520	12.950	12.510	-1,26%	30,89K	aa.aa	07:49:21
SNT Holdings	49.900	52.500	49.700	-5,67%	11,43K	aa.aa	07:50:08
Farmsco	2.415	2.530	2.370	-0,82%	145,58K	aa.aa	07:50:18
Yg Plus Inc	3.395	3.580	3.395	-1,59%	223,5K	aa.aa	07:50:14
LG HelloVision	1.610	1.670	1.610	-1,77%	172,08K	aa.aa	07:49:30
Gwangjushinseg	45.600	49.400	43.000	-9,70%	801,68K	aa.aa	07:50:19
Hana Tour	32.350	33.800	32.150	-1,67%	32,69K	aa.aa	07:50:12
Kiwoom	339.500	362.500	339.500	-4,77%	89,29K	aa.aa	07:50:13
Sangsin Brake	2.155	2.210	2.135	-1,37%	4,36K	aa.aa	07:50:13
Hanmi Semicon	206.500	225.500	206.000	-8,83%	365,57K	aa.aa	07:46:11
Jooyontech	936	1.015	920	-3,11%	27,54K	aa.aa	07:47:56
Kss Line	9.610	9.640	9.300	+1,80%	61,69K	aa.aa	07:49:36
Cosmax	19.220	20.400	19.220	-3,32%	9,48K	aa.aa	07:49:03
Union Materials	1.010	1.075	1.010	-0,30%	221,91K	aa.aa	07:50:14
Korea Aerospac	154.100	159.700	153.100	-4,35%	263,11K	aa.aa	07:50:15
Woojin Plaimm	1.716	1.827	1.701	-4,45%	42,42K	aa.aa	07:46:49
Kepco Plant S&	44.300	46.200	44.300	-2,32%	60,49K	aa.aa	07:50:11
Chin Yang Chem	1.632	1.737	1.631	-3,43%	88,55K	aa.aa	07:48:44
Kt Skylife	4.175	4.270	4.150	-0,36%	35,77K	aa.aa	07:47:53
Hanmiglobal	17.300	18.320	17.140	-3,84%	61,49K	aa.aa	07:50:13
Hyundai Home Shopping Network	87.300	88.000	81.000	0,00%	0	aa.aa	06/07
Posco C&C Stl	4.860	5.050	4.845	-1,82%	215,42K	aa.aa	07:50:16
Seah Holdings	115.100	115.500	110.700	+3,97%	2,21K	aa.aa	07:49:48
Development Advance Solution	4.030	4.530	3.330	+14,16%	15,08M	aa.aa	07:40:24
Ktcs	2.240	2.285	2.235	-1,10%	65,81K	aa.aa	07:50:08
Ktis	2.570	2.620	2.555	-0,39%	47,42K	aa.aa	07:47:10
Ckd Bio	13.490	13.800	13.110	-0,88%	6,59K	aa.aa	07:49:30
Savezone I C	2.315	2.365	2.300	-0,43%	29,39K	aa.aa	07:47:53
Samsung Publis	6.340	6.490	6.250	-0,63%	7,13K	aa.aa	07:45:49
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	06/07
Mk Trend	843	887	835	-1,06%	9,82K	aa.aa	07:49:45
Dsr Wire	5.410	5.640	5.400	-3,39%	33,05K	aa.aa	07:49:03
Histeel	3.015	3.085	2.990	-1,31%	101,96K	aa.aa	07:46:26
Korea District Heating	67.800	68.800	67.400	-0,59%	6,89K	aa.aa	07:49:59
Lotte Himart	6.250	6.360	6.220	-1,11%	15,08K	aa.aa	07:45:19
Koas	1.744	1.809	1.737	-2,57%	21,55K	aa.aa	07:48:14
HD Hyundai Marine Engine	59.300	63.100	58.400	-6,17%	118,08K	aa.aa	07:29:48
Uangel	5.270	5.470	5.160	+0,38%	59,58K	aa.aa	07:49:09
Nongshim Holdi	89.700	91.800	89.300	-1,21%	5,44K	aa.aa	07:49:48
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	06/07
Saeron Auto	2.875	2.980	2.850	-2,38%	23,71K	aa.aa	07:50:13
Uniquest	5.670	6.070	5.660	-4,87%	74,21K	aa.aa	07:49:38
Telcoware	12.870	13.340	12.810	-0,31%	2,63K	aa.aa	07:42:08
CJ CGV	4.525	4.650	4.505	-0,11%	199,08K	aa.aa	07:49:50
Hyundai Livart Furniture	5.920	6.060	5.920	-0,84%	45,52K	aa.aa	07:47:24
Huvis	1.832	1.937	1.831	-2,03%	83,65K	aa.aa	07:49:35
Iljin Diamond	8.970	9.310	8.960	-2,18%	26,99K	aa.aa	07:49:40
Misto Holdings	45.100	46.050	44.400	-1,31%	104,97K	aa.aa	07:50:15
Tongyang Life	7.660	7.850	7.300	-1,42%	57,27K	aa.aa	07:50:03
Kpx Green Chem	4.490	4.705	4.355	-0,88%	10,69K	aa.aa	07:48:35
Daehan Steel	7.910	8.170	7.850	-0,13%	57,24K	aa.aa	07:50:11
Dongyang Expre	26.800	28.350	26.700	-5,30%	35,71K	aa.aa	07:50:17
E-World	758	988	745	-26,62%	3,91M	aa.aa	07:39:53
Daesang Holdings	7.630	7.890	7.520	-2,05%	18,28K	aa.aa	07:45:34
Nk	8.110	8.650	8.050	-7,10%	25,89K	aa.aa	07:50:11
Jindo	2.455	2.560	2.360	+3,15%	12K	aa.aa	07:27:05
Macq Kor Infr	10.010	10.120	10.000	-0,99%	972,19K	aa.aa	07:49:42
Hyundai E P	3.835	3.955	3.820	-1,92%	69,74K	aa.aa	07:47:23
Pyung Hwa Ind	834	865	821	-2,00%	63,97K	aa.aa	07:43:49
Noroo Paint	7.400	7.580	7.390	-0,80%	23,47K	aa.aa	07:47:53
MetaLabs	1.087	1.126	1.040	-2,86%	69,27K	aa.aa	07:50:15
Dic	4.300	4.695	4.230	-5,70%	237,73K	aa.aa	07:50:15
Kec	3.205	3.435	3.200	-6,56%	271,41K	aa.aa	07:49:54
Kpx Holdings	87.500	89.400	86.200	+1,04%	7,33K	aa.aa	07:45:43
Kishin Copr	1.900	1.943	1.896	-1,30%	65,15K	aa.aa	07:50:15
Hyungji Elite	490	578	487	-14,78%	1,3M	aa.aa	07:40:13
Hyosung Itx	11.940	12.170	11.900	+0,17%	5,81K	aa.aa	07:50:15
Woongjin Thinkbig	1.220	1.252	1.213	+0,33%	38,01K	aa.aa	07:49:56
Jw Holdings	3.710	3.885	3.705	-3,01%	47,11K	aa.aa	07:49:52
Visang Educati	5.210	5.390	5.170	-1,51%	12,77K	aa.aa	07:42:30
Chinyang Hold	3.030	3.090	3.020	-1,46%	75,43K	aa.aa	07:45:00
SNTEnergy	25.000	26.600	24.950	-5,84%	75,08K	aa.aa	07:50:15
InBioGen Co Ltd	5.830	6.320	5.810	-4,11%	3,88K	aa.aa	07:48:45
Dongsung Chemical	3.560	3.630	3.515	-0,42%	72,21K	aa.aa	07:48:00
Reyon Pharm	9.790	10.140	9.700	-2,88%	30,43K	aa.aa	07:49:58
Woojin	14.600	15.910	14.570	-7,59%	117,08K	aa.aa	07:50:10
Msc	53.800	53.900	53.500	+0,56%	30	aa.aa	07:30:30
Youngone	82.400	83.700	81.000	-1,67%	34,6K	aa.aa	07:49:53
Gkl	10.480	10.760	10.300	+1,35%	97,63K	aa.aa	07:49:43
Daesung Energy	6.860	7.010	6.820	-0,72%	36,58K	aa.aa	07:48:54
SMeDi	1.277	1.399	1.275	-3,04%	26,5K	aa.aa	07:49:08
Kc Cottrell	918	918	446	0,00%	0	aa.aa	06/07
Chosun Welding	86.200	88.200	86.200	-1,49%	688	aa.aa	07:48:22
Imarketkorea	7.210	7.300	7.120	-0,28%	44,37K	aa.aa	07:49:03
Hankook Cosmet	6.420	6.740	6.300	-1,68%	68,45K	aa.aa	07:44:35
SJM Co	3.260	3.320	3.255	-1,21%	10,21K	aa.aa	07:30:38
Hyundai Hcn	2.965	3.010	2.950	-1,00%	39,79K	aa.aa	07:49:10
Daesung Ind	4.145	4.320	4.145	-3,60%	77,09K	aa.aa	07:50:14
Intergis	1.985	2.010	1.963	-0,05%	13,19K	aa.aa	07:12:42
Korea Electronic Power Industrial Development	11.210	11.680	11.200	-3,28%	94,33K	aa.aa	07:50:14
Miwon Chemical	10.000	10.000	10.000	+0,50%	786	aa.aa	07:30:30
Sidiz	19.210	19.320	19.130	-0,41%	1,04K	aa.aa	07:29:34
Sunjin	8.970	9.280	8.880	-2,39%	108,33K	aa.aa	07:48:00
Meritz Financi	113.000	113.600	111.000	+0,53%	141,22K	aa.aa	07:49:58
iM Financial	18.530	19.040	18.100	+1,26%	577K	aa.aa	07:50:16
E-Mart	83.300	86.100	83.300	-2,12%	56,8K	aa.aa	07:49:57
Ktop Reit	761	775	752	-0,52%	15,63K	aa.aa	07:48:08
Samyang Cor	46.400	47.050	46.050	+0,22%	26,29K	aa.aa	07:48:52
Dsr	4.470	4.550	4.445	-0,89%	28,71K	aa.aa	07:44:43
Aekyung Petrochemical	9.420	9.840	9.410	-4,56%	115,96K	aa.aa	07:49:40
Hankook Tire	71.100	72.800	69.200	+0,85%	268,66K	aa.aa	07:50:15
Korea Kolmar	116.500	124.600	114.500	+0,17%	343,65K	aa.aa	07:50:13
Drb Industrial	5.530	5.780	5.520	-3,83%	20,41K	aa.aa	07:49:44
Dong-A St	34.900	36.250	34.600	-1,69%	12,25K	aa.aa	07:50:08
Jb Financial	27.650	27.950	25.900	+5,94%	360,31K	aa.aa	07:04:38
Hanjinkal	130.600	134.700	128.100	-0,38%	64,62K	aa.aa	07:50:08
NHN	38.000	40.200	36.600	+2,70%	127,28K	aa.aa	07:50:10
Asiacement	9.230	9.950	9.160	-3,85%	110,97K	aa.aa	07:50:01
Singsongholdin	4.545	4.705	4.540	-2,36%	17,17K	aa.aa	07:47:08
Hyundai-Rotem	180.800	194.600	180.500	-7,61%	505,76K	aa.aa	07:50:15
Chong Kun Dang Pharma	69.200	71.400	68.200	+0,14%	16,71K	aa.aa	07:49:44
Finebesteel	1.043	1.096	1.033	-0,19%	69,28K	aa.aa	07:49:43
Cuckoo Electr	25.850	26.350	25.800	-0,58%	5,87K	aa.aa	07:50:15
BGF	3.950	4.080	3.905	-1,00%	109K	aa.aa	07:49:18
Cosmax Inc	181.000	188.800	175.000	+1,69%	98,2K	aa.aa	07:50:16
Seoyon E Hwa	10.830	11.400	10.790	-4,75%	32,82K	aa.aa	07:49:59
HL Mando	47.400	49.600	47.250	-4,63%	469,96K	aa.aa	07:50:19
CS Wind Corp	40.500	42.600	40.350	-2,06%	336,84K	aa.aa	07:23:54
Hansol Paper Co Ltd	6.700	6.850	6.700	-0,59%	57,25K	aa.aa	07:48:32
Samsung SDS Co Ltd	198.800	209.000	192.500	+2,85%	413,2K	aa.aa	07:45:13
Dynamic Design	224	248	205	0,00%	0	aa.aa	06/07
SK D&D Co Ltd	10.990	11.290	10.910	-2,74%	7,23K	aa.aa	07:49:22
Kyongbo Pharmaceutical Co Ltd	5.120	5.320	5.100	-1,35%	16,95K	aa.aa	07:50:06
Mirae Asset Life Insurance Co Ltd	18.260	19.770	17.840	-5,29%	374,36K	aa.aa	07:50:12
Tonymoly Co Ltd	5.500	5.590	5.210	+3,97%	99,6K	aa.aa	07:49:38
Innocean Worldwide Inc	18.620	19.140	18.600	-1,12%	47,87K	aa.aa	07:50:10
Dong Il Steel MFG Co Ltd	1.532	1.593	1.528	-1,92%	33,5K	aa.aa	07:40:02
HDC Labs	7.550	7.590	7.490	+0,67%	36,98K	aa.aa	07:49:44
LIG Nex1 Co Ltd	778.000	847.000	759.000	-4,54%	143,43K	aa.aa	07:50:12
AJ Networks Co Ltd	4.255	4.335	4.230	-0,35%	88,81K	aa.aa	07:49:38
Jeju Air Co Ltd	4.525	4.640	4.515	-1,31%	140,41K	aa.aa	07:49:11
Hyundai C F Inc	11.860	12.240	11.810	-2,47%	17,39K	aa.aa	07:50:05
Kumho HT Inc	2.555	2.655	2.555	0,00%	0	aa.aa	06/07
Sejin Heavy Industries Co Ltd	12.090	12.910	12.050	-9,23%	107,5K	aa.aa	07:04:25
Its Skin Co Ltd	9.570	9.960	9.120	+0,10%	28,95K	aa.aa	07:48:53
JS	12.190	12.740	12.100	-0,97%	71,47K	aa.aa	07:50:11
Samil C S	5.930	6.890	5.800	-1,50%	451,27K	aa.aa	07:50:16
POSCO Future M	154.900	160.000	152.800	-2,88%	207,28K	aa.aa	07:46:14
Posco ICT	19.830	21.050	19.810	-5,80%	216,47K	aa.aa	07:28:43
Dongsuh	25.200	25.900	24.900	-0,79%	35,28K	aa.aa	07:49:44
Nice Information Service	14.020	14.590	14.020	-1,89%	39,37K	aa.aa	07:49:48
Paradise	13.260	13.720	12.850	+1,30%	495,29K	aa.aa	07:50:13
Korea Real Estate	1.132	1.168	1.130	-2,50%	213,1K	aa.aa	07:49:38
Kakao	34.500	35.950	34.400	-3,09%	1,17M	aa.aa	07:48:56
Jcontentree	1.120	1.600	1.120	-30,00%	1,84M	aa.aa	07:40:36
L&F	97.200	106.900	97.000	-6,00%	250,13K	aa.aa	07:50:12
Celltrion	174.300	178.500	172.900	-0,91%	327,12K	aa.aa	07:30:23
BH	18.790	20.100	18.700	-2,89%	225,76K	aa.aa	07:01:03
SK Oceanplant	14.250	14.920	14.230	-5,75%	453,16K	aa.aa	07:50:15
LX Semicon	39.200	40.650	38.900	+0,64%	69,57K	aa.aa	07:01:00
PI Advanced Materials	18.430	19.730	18.400	-4,66%	42,73K	aa.aa	07:50:15
DoubleU Games	65.900	66.400	64.100	+1,23%	28,05K	aa.aa	07:50:13
Haesung DS	52.800	59.800	52.600	-9,43%	97,2K	aa.aa	07:01:07
Korea Asset	2.220	2.265	2.220	-0,89%	93,71K	aa.aa	07:50:15
Dual Co	3.645	3.735	3.620	-0,95%	43,8K	aa.aa	07:49:11
Sempio Foods	22.300	22.800	22.200	+0,22%	3,9K	aa.aa	07:46:24
Il Dong Pharma	15.840	16.780	15.830	-5,09%	66,83K	aa.aa	07:50:17
LS Cable & System Asia	46.400	50.100	46.350	-8,48%	96,47K	aa.aa	07:50:07
Hwaseung Enterprise	3.110	3.185	3.050	+0,81%	52,15K	aa.aa	07:49:38
Yong Pyong Resort	2.365	2.405	2.325	+0,21%	7,88K	aa.aa	07:48:56
Haitai Confectionery and Foods	5.580	5.760	5.570	-2,79%	121,28K	aa.aa	07:49:23
DY Power	11.330	11.660	11.320	-1,99%	19,73K	aa.aa	07:49:35
Jw Life Science	11.460	11.850	11.400	-2,39%	37,73K	aa.aa	07:48:38
Samsung Biologics	1.393.000	1.426.000	1.376.000	-0,85%	32,81K	aa.aa	07:35:33
Doosan Bobcat Inc	63.900	66.300	63.500	-1,69%	164,28K	aa.aa	07:35:29
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	06/07
Hojeon	6.620	6.730	6.340	-0,30%	7,67K	aa.aa	07:50:10
Dentium	40.000	41.450	39.350	+0,25%	15,94K	aa.aa	07:49:54
Crown Confectionery	8.370	8.570	8.300	0,00%	13,9K	aa.aa	07:23:51
Hyundai Heavy Industries	198.700	206.500	197.850	-4,93%	86,32K	aa.aa	07:50:16
Hyundai Electric & Energy	880.000	926.000	876.000	-5,27%	97,3K	aa.aa	07:39:51
HD Construction Equipment	124.000	129.100	119.200	+0,24%	229,87K	aa.aa	07:04:35
Netmarble Games	38.450	39.300	37.700	+0,39%	80,51K	aa.aa	07:50:15
Kyungdong City Gas	19.250	19.740	19.250	-1,94%	17,73K	aa.aa	07:50:13
Miwon Specialty Chemical	104.600	108.000	103.100	+0,97%	1,73K	aa.aa	07:47:47
Orion	138.500	142.800	135.700	+1,17%	79,45K	aa.aa	07:30:25
Jeil Pharma	9.940	10.230	9.770	-2,36%	5,58K	aa.aa	07:48:33
TAPEX INC	12.970	13.590	12.950	-4,28%	20,7K	aa.aa	07:49:26
Samyang Packaging	8.660	8.780	8.480	-0,12%	15,9K	aa.aa	07:48:42
DYP	3.365	3.645	3.355	-2,89%	27,64K	aa.aa	07:50:13
Jin Air	5.650	5.800	5.610	-0,53%	123,27K	aa.aa	07:49:56
KCTech	91.400	105.700	91.000	-7,49%	212,52K	aa.aa	07:50:15
BGF Retail	124.700	127.700	117.500	+1,38%	40,24K	aa.aa	07:04:18
SK Chemicals	41.850	43.250	41.550	-1,99%	37,74K	aa.aa	07:50:12
Cuckoo Homesys	21.900	22.400	21.850	-0,68%	5,96K	aa.aa	07:50:15
Aekyung Industrial	11.380	11.740	11.300	-0,35%	41,88K	aa.aa	07:49:29
E KOCREF	3.450	3.500	3.430	+0,15%	65,27K	aa.aa	07:47:56
Lotte Data Communication	17.240	17.860	17.200	-1,43%	12K	aa.aa	07:50:16
Trinity Airways	702	720	692	+0,29%	360,39K	aa.aa	07:48:47
Shinhan Alpha REIT	5.190	5.320	5.140	+0,39%	202,47K	aa.aa	07:50:19
Hyundai Develop	18.650	19.320	18.600	-3,27%	194,41K	aa.aa	07:50:15
Hyosung Chemical	67.000	67.000	50.300	+29,84%	88,9K	aa.aa	07:50:14
Hyosung TNC	273.000	285.000	271.500	-2,50%	7,71K	aa.aa	07:50:12
Hyosung Heavy Industries	2.933.000	3.113.000	2.900.000	-5,90%	30,02K	aa.aa	07:06:25
Hyosung Advanced Materials	152.900	159.600	152.200	-3,96%	7,39K	aa.aa	07:50:02
Hana Pharm	8.620	8.950	8.600	-1,82%	32,5K	aa.aa	07:38:47
Woojin I&S	4.015	4.170	3.995	-2,78%	29,2K	aa.aa	07:50:13
Asiana IDT	9.490	9.880	9.490	-1,04%	20,07K	aa.aa	07:47:28
Air Busan	1.523	1.629	1.506	-0,39%	156,98K	aa.aa	07:49:54
Lotte Confectionery	105.900	106.500	103.600	+1,63%	9,29K	aa.aa	07:50:16
DreamTech	4.485	4.840	4.445	-0,44%	327,52K	aa.aa	07:01:06
Hyundai Autoever	462.500	496.000	462.000	-6,47%	44,24K	aa.aa	07:50:12
Woori Financial	31.000	31.750	30.750	-0,48%	1,38M	aa.aa	07:50:15
Hanilcmt	14.670	15.090	14.330	+3,97%	232,13K	aa.aa	07:49:50
Zinus	8.900	9.010	8.800	-1,22%	5,04K	aa.aa	07:49:49
Lotte Reit	3.635	3.690	3.565	+0,97%	113,13K	aa.aa	07:49:57
Xi S And D	4.800	5.230	4.650	+3,11%	662,97K	aa.aa	07:50:13
Hanwha	68.400	73.700	66.500	-15,45%	863,33K	aa.aa	07:40:34
Hyundai Energy	113.300	125.000	113.000	-3,57%	127,01K	aa.aa	07:50:10
CTR Mobility	3.330	3.540	3.285	-0,60%	19,7K	aa.aa	07:47:11
Nh Prime	3.900	4.005	3.865	+0,26%	57,43K	aa.aa	07:50:11
Doosan Fuel	46.100	51.400	46.100	-11,85%	428,94K	aa.aa	07:42:37
Kcc Glass	22.550	23.300	22.550	-1,53%	7,57K	aa.aa	07:50:15
Solus Advanced Materials	7.770	8.180	7.700	-3,48%	118,26K	aa.aa	07:50:09
Daeduck	112.300	127.200	112.000	-9,44%	772,03K	aa.aa	07:39:57
Sk Biopharma	83.600	85.600	82.700	-0,48%	62,52K	aa.aa	07:08:49
Igis Value Plus	3.520	3.530	3.475	+0,72%	55,86K	aa.aa	07:49:17
Igis Residence	3.355	3.370	3.320	+0,15%	26,06K	aa.aa	07:50:13
Mirae Asset Maps	1.915	1.926	1.890	+0,79%	18,32K	aa.aa	07:40:20
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	06/07
Koramco	4.175	4.240	4.150	-0,83%	51,95K	aa.aa	07:49:14
HYBE	228.000	236.500	213.000	+6,05%	588,01K	aa.aa	07:04:59
Kyochon	3.715	3.810	3.705	-1,46%	66,78K	aa.aa	07:50:11
A Plus Asset	10.190	10.860	9.720	-2,02%	17,64K	aa.aa	07:50:14
TY Holdings Co	1.684	1.728	1.677	-1,00%	27,5K	aa.aa	07:48:04
Seah Steel	122.500	128.000	120.000	-3,92%	2,17K	aa.aa	07:50:09
Myoung Shin Industrial Co	7.320	7.770	7.300	-5,43%	92,22K	aa.aa	07:50:02
Esr Kendall Square	3.365	3.425	3.315	+1,20%	256,09K	aa.aa	07:50:13
DL E C Co	64.000	66.900	63.800	-3,90%	293,4K	aa.aa	07:23:52
SoluM Co	15.120	15.860	15.020	-2,26%	117,41K	aa.aa	07:50:00
SK Bioscience Co	37.300	38.650	36.800	-0,80%	63,39K	aa.aa	07:50:12
SK IE Technology Co	15.000	15.830	14.920	-4,76%	134,36K	aa.aa	07:50:13
LX Holdings	7.600	7.880	7.580	-2,56%	49,99K	aa.aa	07:50:15
MCNEX Co	18.900	19.560	18.800	-2,12%	27,42K	aa.aa	07:47:53
SD Biosensor	6.520	6.620	6.390	-0,46%	73,56K	aa.aa	07:50:08
FF Co	80.800	83.300	78.800	+2,28%	49,63K	aa.aa	07:50:15
Hwaseung RA Co	2.880	2.980	2.855	-3,03%	10,93K	aa.aa	07:47:48
KakaoBank	22.200	22.700	22.100	-0,89%	396,36K	aa.aa	07:49:02
Krafton	239.500	245.500	233.500	+2,13%	87,81K	aa.aa	07:50:17
Hancom Lifecare	1.691	1.776	1.680	-2,20%	33,01K	aa.aa	07:50:04
Lotte Rental Co	31.600	32.350	31.200	+0,16%	39,98K	aa.aa	07:50:10
Ajusteel Co	2.105	2.165	2.095	-2,32%	40,83K	aa.aa	07:43:58
D D Platform REIT	1.977	2.020	1.975	-0,15%	122,32K	aa.aa	07:48:13
Iljin HySolus	9.940	10.290	9.860	-1,58%	23,96K	aa.aa	07:49:46
SK Reit	5.860	5.940	5.730	-0,51%	119,25K	aa.aa	07:50:16
Hyundai Heavy Industries	536.000	564.000	524.000	-8,06%	289,44K	aa.aa	07:48:05
K Car	8.260	8.450	8.260	-1,08%	52,84K	aa.aa	07:50:12
KakaoPay	38.450	40.050	38.400	-3,15%	116,66K	aa.aa	07:49:04
NH All One REIT	2.925	2.965	2.920	-0,68%	52,45K	aa.aa	07:50:12
Mirae Asset Global REIT	1.559	1.573	1.541	+0,19%	37,51K	aa.aa	07:42:12
Shinhan Seobu T D REIT	3.650	3.740	3.595	-0,41%	45,31K	aa.aa	07:16:21
SK Square	1.299.000	1.502.000	1.297.000	-13,11%	754,6K	aa.aa	07:47:59
LG Energy Solution	325.000	352.000	324.500	-8,32%	361,99K	aa.aa	07:29:03
Koramco The One REIT	9.960	10.100	9.950	+0,10%	80,47K	aa.aa	07:49:19
Mastern Premier Reit 1	565	589	531	+5,41%	25,19K	aa.aa	07:43:13
Soosan Industries	21.300	22.400	21.300	-3,62%	14,91K	aa.aa	07:50:16
SoCar	10.370	10.770	10.350	-3,80%	10,55K	aa.aa	07:49:54
KB Star REIT	1.444	1.455	1.389	+2,78%	382,79K	aa.aa	07:50:14
Unid BTPlus	3.345	3.405	3.285	+1,52%	51,06K	aa.aa	07:49:56
BioNote	4.545	4.700	4.545	-2,78%	62,34K	aa.aa	07:50:07
Hanwha REIT	4.975	5.000	4.650	+2,47%	93,58K	aa.aa	07:49:14
Hanwha Galleria	1.998	2.085	1.988	-3,71%	599,99K	aa.aa	07:49:40
SamsungFN REIT	5.620	5.680	5.510	0,00%	36,19K	aa.aa	07:48:51
Hyundai Green Food	17.600	17.790	17.250	+1,97%	37,37K	aa.aa	07:50:00
OCI	89.100	92.500	88.300	-2,73%	29,78K	aa.aa	07:50:02
Isu Specialty Chemical	63.900	66.800	63.200	-2,14%	72,4K	aa.aa	07:14:39
Dongkuk Steel Mill	8.230	8.500	8.210	-3,40%	102,24K	aa.aa	07:49:37
Dongkuk Coated Metal	4.660	4.880	4.640	-3,12%	63,13K	aa.aa	07:44:55
Chosun Refractories	16.180	16.380	15.710	+1,19%	29,15K	aa.aa	07:49:54
Nexteel	10.950	11.490	10.900	-4,28%	177,5K	aa.aa	07:50:13
STX Green Logis	2.160	2.230	2.060	+4,85%	52,36K	aa.aa	07:46:17
Doosan Robotics	77.500	82.300	77.100	-6,06%	455,65K	aa.aa	07:39:57
EcoPro Materials	38.300	40.750	38.200	-4,73%	250,6K	aa.aa	07:50:03
Dong In Entech	12.490	12.760	12.310	-0,40%	11,39K	aa.aa	07:36:28
DS Dansuk	11.450	11.900	11.450	-2,22%	43,03K	aa.aa	07:49:34
APR	399.000	405.500	371.000	+5,42%	253,22K	aa.aa	07:05:08
SK Eternix	42.950	45.600	41.150	+0,12%	2,75M	aa.aa	07:50:08
HD Hyundai Marine Solution	197.900	204.500	196.300	-4,86%	106,89K	aa.aa	07:50:13
Shinhan Global Active REIT	988	1.044	950	+4,66%	129,72K	aa.aa	07:48:21
Shift Up	36.050	36.600	34.550	+3,44%	121,3K	aa.aa	07:23:47
Sanil Electric	187.600	206.500	187.500	-9,37%	207,61K	aa.aa	07:50:15
HS Hyosung	44.500	47.900	44.300	-3,16%	4,85K	aa.aa	07:48:49
Junjin Construction Robot	37.150	39.300	37.150	-1,20%	69,94K	aa.aa	07:50:12
Hanwha Industrial Solutions	45.850	50.700	45.700	-7,19%	191,48K	aa.aa	07:50:13
The Born Korea	14.850	15.480	14.810	+0,95%	37,79K	aa.aa	07:49:34
KB Balhae Infrastructure Fund	11.040	11.380	10.100	+4,05%	329,03K	aa.aa	07:50:13
MNC Solution	31.850	34.700	31.450	-10,53%	70,77K	aa.aa	07:50:12
GS P L	41.750	42.650	38.600	+6,10%	193,27K	aa.aa	07:50:16
LG CNS	71.600	74.500	71.500	-3,24%	726,66K	aa.aa	07:45:11
Seoul Guarantee Insurance	43.300	44.100	42.800	+0,23%	19,03K	aa.aa	07:50:12
CK Solution	1.339	1.431	1.325	-5,64%	45,65K	aa.aa	07:32:17
Joosung Corperation	1.405	1.545	1.400	-6,02%	219K	aa.aa	07:41:40
d'Alba Global	223.000	236.000	215.000	+2,29%	116,83K	aa.aa	07:50:16
Daishin Value REIT	3.935	4.080	3.930	-2,60%	5,82K	aa.aa	07:47:48
Daehan Shipbuilding	49.850	51.500	49.800	-4,32%	59,16K	aa.aa	07:50:15
Myung In Pharm	43.000	44.150	42.950	-1,83%	13,36K	aa.aa	07:49:32
Tmc	10.960	11.900	10.960	-7,82%	284,38K	aa.aa	07:49:56
Samsung Epis Holdings	404.500	416.500	389.000	+1,89%	45,27K	aa.aa	07:50:13
Samyang Biopharm	45.350	49.850	45.300	-5,52%	24,26K	aa.aa	07:49:12
Kbank	5.470	5.620	5.450	-2,32%	729,7K	aa.aa	07:50:12

Γενικός Δείκτης

2.560,34

+23,11

+0,91%

FTSE/Athex 20

6.502,64

+61,51

+0,95%

DAX

25.817,89

+38,58

+0,15%

US 500

7.516,40

-21,1

-0,28%

Μετοχές ΕΕ 50

6.395,56

-17,12

-0,27%

Dollar Index

100,66

+0,045

+0,04%

Euro Index

143,66

-0,06

-0,04%

Διαφήμιση

Kινούν την αγορά

Όνομα	Τελευταία	Mετ. %	Όγκος
ΑΛΦΑ	4,159	+2,06%	7,19 εκ.
EUROBANK	4,4030	+1,69%	5,99 εκ.
ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ	15,955	+1,21%	2,27 εκ.
ΤΡΑΠΕΖΑ ΠΕΙΡΑΙΩΣ	9,44	+1,40%	2,03 εκ.
ΔΕΗ	24,20	+2,11%	1,46 εκ.
ΓΕΚ ΤΕΡΝΑ	47,00	+1,69%	832,10 χιλ.
ΟΤΕ	19,50	0,00%	558,52 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
Quality and Reliability	1,3200	+9,09%	722,56 χιλ.
ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ	2,08	+6,65%	36,47 χιλ.
ΕΥΑΘ	4,83	+6,62%	165,68 χιλ.
ΑΔΜΗΕ	4,710	+4,67%	1,17 εκ.
ΜΟΤΟΡ ΟΪΛ	43,30	+4,59%	228,38 χιλ.
AVE	0,5200	+4,42%	182,59 χιλ.
Attica Department Stores SMSA	3,37	+4,02%	553,05 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
Proodeftikh	0,2220	-5,93%	10,00 χιλ.
ΚΡΙ-ΚΡΙ	27,35	-5,03%	30,94 χιλ.
ΦΑΙΣ ΣΥΜΜΕΤΟΧΩΝ	3,60	-3,99%	37,84 χιλ.
ΠΑΠΟΥΤΣΑΝΗΣ	3,380	-3,43%	16,17 χιλ.
Y/KNOT Invest	1,440	-3,36%	173,29 χιλ.
ΝΤΟΠΛΕΡ	0,93	-3,13%	3,23 χιλ.
Φουρλής	4,45	-2,63%	37,11 χιλ.

Δημοφιλείς Μετοχές

Όνομα	Τελευταία	Mετ. %	Όγκος
Φουρλής	4,45	-2,63%	37,11 χιλ.
Quality and Reliability	1,3200	+9,09%	722,56 χιλ.
ΟΤΕ	19,50	0,00%	558,52 χιλ.
ΒΟΓΙΑΤΖΟΓΛΟΥ	2,010	0,00%	1,10 χιλ.
ΕΥΔΑΠ	11,88	+3,85%	137,43 χιλ.

Εμφάνιση περισσότερων

Πιο υποτιμημένες μετοχές

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaaaaaa Aa	23,320	+37,46%	32,056
Aaaaaaaaaaaaaaa Aaaa	23,320	+37,46%	32,056
Aaa Aaaaaaaaaa	3,8250	+24,24%	4,7522
Aaaaaaaaaaaaaaaa A	3,8250	+24,24%	4,7522
Aaaaaaaaaaaaaa	14,175	+20,66%	17,104
Aaaa Aaaaaaaaaaaaaa	14,175	+20,66%	17,104
Aaa Aaa Aaaaa	1,9360	+20,47%	2,3323

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaaaaaa Aa	23,320	+37,46%	32,056
Aaaaaaaaaaaaaaa Aaaa	23,320	+37,46%	32,056
Aaa Aaaaaaaaaa	3,8250	+24,24%	4,7522
Aaaaaaaaaaaaaaaa A	3,8250	+24,24%	4,7522
Aaaaaaaaaaaaaa	14,175	+20,66%	17,104
Aaaa Aaaaaaaaaaaaaa	14,175	+20,66%	17,104
Aaa Aaa Aaaaa	1,9360	+20,47%	2,3323

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.

Δοκιμάστε άλλη αναζήτηση

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 Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

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 Inc

Taekwang Ind

Samsung Electronics Co