Διαφήμιση

KOSPI (KS11)

Σεούλ

Νόμισμα KRW

7.051,64

+97,12(+1,40%)

Κλειστά·09:29:59

Εύρος ημέρας

6.968,06

7.112,48

Εύρος 52 εβδ.

3.272,07

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	3.515	3.525	3.420	+1,88%	1,94M	aa.aa	09:29:59
Kumho Petro Chemical	130.000	130.300	123.000	+5,01%	102,8K	aa.aa	09:19:57
LG Electronics	205.000	207.500	201.500	0,00%	441,9K	aa.aa	09:19:58
Samsung Electro-Mechanics	1.406.000	1.428.000	1.389.000	+2,63%	400,96K	aa.aa	09:19:58
Hanall Biopharma	54.400	55.400	53.400	0,00%	250,43K	aa.aa	09:19:59
Cheil Worldwide	18.890	19.000	18.800	-0,21%	284,9K	aa.aa	09:29:59
Daewoong Pharma	114.400	116.500	113.400	-1,04%	18,4K	aa.aa	09:29:59
Lotte Energy Materials	41.700	42.600	36.600	+14,25%	466,5K	aa.aa	09:19:57
Namhae Chemical	6.240	6.310	6.140	+0,48%	165,32K	aa.aa	09:19:51
Hanwha Aerospace	1.049.000	1.061.000	1.021.000	+2,14%	75,13K	aa.aa	09:16:56
Seah Steel Corp	106.700	108.600	105.200	+0,38%	10,35K	aa.aa	09:19:57
SK Discovery	57.100	57.700	56.100	+0,18%	16,44K	aa.aa	09:16:46
KG Mobility	2.677	2.690	2.655	+0,26%	224,19K	aa.aa	09:16:48
TBH Global	2.135	2.205	2.125	-1,61%	15,16K	aa.aa	09:17:01
Hankook Tire Worldwide	24.150	24.350	23.850	+0,63%	42,22K	aa.aa	09:17:08
Lotte Fine Chemical	46.750	46.800	45.000	+3,31%	50,97K	aa.aa	09:19:53
HMM	20.800	21.250	20.700	-1,65%	739,28K	aa.aa	09:17:11
Samsung Heavy Industries	21.600	21.800	21.250	+1,41%	2,14M	aa.aa	09:19:51
Daehan Flour Mills Co	11.460	11.540	11.370	-0,95%	24,09K	aa.aa	09:16:54
Dongkuk Steel Mill Co	2.060	2.090	1.968	+4,52%	486,07K	aa.aa	09:16:31
Taihan Electric Wire Co	31.025	31.400	28.900	+7,91%	3,96M	aa.aa	09:16:54
Samsung Fire Marine Insur	640.000	655.000	638.000	-1,08%	56,54K	aa.aa	09:17:07
Hyundai Engineering & Const	133.800	142.000	131.600	+1,83%	842,48K	aa.aa	09:17:10
Hyundai Department	97.500	101.200	97.400	-2,99%	134,61K	aa.aa	09:17:06
HJ ShipBuilding Construction	15.940	16.200	15.720	+1,40%	265,16K	aa.aa	09:17:00
Lotte Chemical Corp	67.400	68.500	57.400	+17,42%	657,91K	aa.aa	09:17:14
Hitejinro Holdings	8.030	8.070	7.990	+0,38%	5,74K	aa.aa	09:16:12
CJ Cheiljedang	181.400	184.100	181.200	-0,87%	43,53K	aa.aa	09:16:54
CJ Logistics	72.900	73.600	72.500	-0,95%	27,32K	aa.aa	09:16:54
Hana Financial	133.900	137.800	133.200	-2,12%	598,19K	aa.aa	09:16:57
Hyundai Glovis	202.500	204.500	200.500	-0,25%	133,59K	aa.aa	09:17:07
Iljin Electric Co	72.600	73.800	69.700	+6,76%	426,81K	aa.aa	09:16:29
Korea Zinc Inc	1.226.000	1.233.000	1.198.000	+1,07%	26,59K	aa.aa	09:19:49
Kukdo Chemical	39.700	40.000	37.600	+5,73%	37,67K	aa.aa	09:16:04
Lotte Shopping	111.100	120.500	110.400	-5,69%	244,78K	aa.aa	09:16:49
SGC Energy Co Ltd	57.900	59.100	54.500	+7,62%	192,45K	aa.aa	09:17:03
DY Corporation	4.360	4.410	4.340	-0,23%	22,78K	aa.aa	09:17:05
Sebang Global Battery	64.400	65.200	61.100	+2,38%	143,49K	aa.aa	09:16:53
HDC	24.650	25.000	23.750	+5,57%	143,13K	aa.aa	09:17:01
Lotte Chilsung Beverage	97.500	98.800	97.200	-1,02%	13,25K	aa.aa	09:16:46
CR Holdings	4.440	4.475	4.400	-0,78%	74,05K	aa.aa	09:15:37
Hankook Shell Oil	505.000	505.000	499.000	+0,60%	838	aa.aa	09:15:38
Bukwang Pharm	4.110	4.120	4.075	+0,86%	200,75K	aa.aa	09:16:31
Hanwha Engine	49.000	51.700	47.900	+7,34%	1,43M	aa.aa	09:16:56
Hansol Holdings	3.485	3.505	3.465	-0,71%	31,5K	aa.aa	09:14:16
Hyundai Mobis	417.000	420.500	413.500	+0,48%	188,74K	aa.aa	09:16:26
Hyundai Motor	388.000	390.000	383.000	+0,78%	301,57K	aa.aa	09:19:54
Hyundai Steel	33.650	33.850	32.750	+2,44%	526,53K	aa.aa	09:16:52
Iljin Display	902	905	890	0,00%	0	aa.aa	08/09
LX Hausys	34.550	35.400	34.450	-2,26%	35,96K	aa.aa	09:17:03
Namyang Dairy	42.950	43.450	42.500	0,00%	2,01K	aa.aa	09:17:01
SK Innovation	153.200	154.500	135.500	+11,01%	1,86M	aa.aa	09:16:56
Pan Ocean	6.020	6.140	5.720	-0,99%	3,5M	aa.aa	09:16:56
Korea Electric Terminal	55.900	56.900	55.600	+0,72%	21,01K	aa.aa	09:17:00
Samsung Securities	86.900	87.600	86.500	-0,46%	156,31K	aa.aa	09:17:10
Hanil Cement Co	18.150	18.600	17.820	-0,27%	32,33K	aa.aa	09:16:47
Isu Chemical Co	12.170	12.240	11.750	+2,44%	424,74K	aa.aa	09:16:51
Songwon Industrial	11.950	11.990	11.530	+3,02%	136K	aa.aa	09:17:11
KB Financial Group	172.400	174.900	171.600	-0,75%	677,72K	aa.aa	09:19:57
BNK Financial Group	15.460	15.640	15.360	-0,83%	629,13K	aa.aa	09:16:56
Hyundai Elevator	75.400	75.900	74.700	+0,80%	53,21K	aa.aa	09:16:56
Amorepacific	139.000	140.000	135.400	-0,71%	232,57K	aa.aa	09:16:54
Chongkundang	38.950	39.100	38.850	+0,39%	634	aa.aa	09:15:02
Daewonkangup	4.640	4.740	4.560	+1,75%	109,98K	aa.aa	09:15:17
DB HiTek	111.600	116.600	108.600	+7,93%	806,01K	aa.aa	09:16:58
Dongbu Steel	5.560	5.650	5.490	-1,59%	161,57K	aa.aa	09:17:00
Ilyang Pharm	8.340	8.410	8.120	+1,21%	13,02K	aa.aa	09:16:40
Kangwon Land	14.670	14.910	14.670	-1,21%	145,58K	aa.aa	09:16:55
KPX Chemical	54.100	54.200	53.600	+0,56%	1,89K	aa.aa	09:06:56
LG Chemicals	286.000	287.000	266.000	+5,93%	300,39K	aa.aa	09:19:51
SNT Dynamics	28.950	29.350	28.750	+1,05%	14,38K	aa.aa	09:16:56
Samsung Card	46.000	46.600	45.800	-1,08%	60,04K	aa.aa	09:17:00
Samsung Life	303.000	309.500	300.500	-1,62%	264,59K	aa.aa	09:16:58
Samyang Holdings	60.400	60.700	60.000	0,00%	1,73K	aa.aa	09:15:02
SK Hynix	1.858.000	1.883.000	1.795.000	+3,63%	3,23M	aa.aa	09:19:59
Taekwang Ind	921.000	923.000	907.000	+1,32%	569	aa.aa	09:14:26
Samsung Electronics Co	270.250	275.000	267.500	+0,28%	14,82M	aa.aa	09:19:59
Daeduck	14.740	14.850	14.410	+2,08%	64,79K	aa.aa	09:15:32
Samsung Engineering	50.700	50.900	48.950	+3,15%	1,6M	aa.aa	09:17:01
Hanwha Ocean	87.900	90.900	87.600	+2,09%	847,17K	aa.aa	09:19:58
Donga Socio Holdings	91.400	91.900	90.300	-0,22%	7,99K	aa.aa	09:16:30
SK Networks Co	6.350	6.480	6.350	-1,09%	558,89K	aa.aa	09:16:59
Hanmi Pharm Co	494.000	495.500	461.500	+4,88%	133,22K	aa.aa	09:19:55
Mirae Asset Daewoo	35.050	35.350	34.750	0,00%	519,72K	aa.aa	09:17:12
Hansol Technics	8.890	9.230	8.670	+1,37%	551,17K	aa.aa	09:16:42
Amore Group	25.500	26.100	25.250	-2,30%	97,67K	aa.aa	09:16:54
DN Automotive	44.400	44.850	43.100	+2,07%	71,04K	aa.aa	09:16:56
Seoyon	7.590	7.640	7.540	0,00%	13,37K	aa.aa	09:16:43
Hanwha Life	5.710	5.830	5.650	-2,39%	2,84M	aa.aa	09:16:57
Hyundai Wia	56.900	57.200	56.000	+1,07%	47,29K	aa.aa	09:17:02
NC Corp	210.000	212.000	206.500	-0,71%	100,25K	aa.aa	09:17:09
Samsung SDI	572.000	573.000	525.000	+7,92%	595,34K	aa.aa	09:16:54
SeAH Bestee	41.950	42.250	40.550	+1,21%	91,67K	aa.aa	09:16:54
Eusu Holdings	6.340	6.460	6.260	-2,46%	10,51K	aa.aa	09:16:27
Shinhan Financial Group	110.600	113.000	109.900	-2,30%	801,5K	aa.aa	09:17:09
Lotte	24.950	25.200	24.050	+2,67%	125,71K	aa.aa	09:16:57
DB Insurance	185.700	188.300	183.200	-0,85%	181,86K	aa.aa	09:17:12
DL Holdings	55.800	56.600	53.800	+3,53%	85,79K	aa.aa	09:16:52
Hanwha Solutions	30.825	31.200	29.350	+5,75%	3,21M	aa.aa	09:17:10
Hite Jinro	15.230	15.420	15.200	-0,98%	60,93K	aa.aa	09:17:00
IS Dongseo	15.550	15.700	15.450	-0,13%	57,4K	aa.aa	09:16:25
Kia Corp	127.000	127.400	123.900	+1,28%	648,87K	aa.aa	09:19:54
Kolon Corp	25.900	26.000	25.250	+1,77%	21,46K	aa.aa	09:16:41
Kumho Tire	7.100	7.260	7.080	-1,93%	1,04M	aa.aa	09:16:36
LG Display	8.950	9.070	8.710	+0,11%	3,93M	aa.aa	09:19:59
LF Corp	22.050	22.500	21.900	-0,45%	19,1K	aa.aa	09:16:38
LG Innotek Co	554.000	557.000	546.000	+1,65%	163,33K	aa.aa	09:16:20
Moorim P&P Co	1.603	1.617	1.586	+1,14%	29,7K	aa.aa	09:15:45
Nexen Tire	5.720	5.890	5.690	-2,72%	381,35K	aa.aa	09:16:51
OCI Co	226.500	230.000	215.500	+5,10%	237,88K	aa.aa	09:17:00
Pharmicell	10.750	10.960	10.600	+1,22%	401,82K	aa.aa	09:16:55
Sejong Industrial	6.650	6.760	6.590	-0,60%	38,76K	aa.aa	09:16:55
SK Telecom	91.300	93.100	91.100	-1,19%	673,74K	aa.aa	09:19:59
S-Oil Corp	165.600	168.600	156.800	+3,89%	544,64K	aa.aa	09:16:53
Stx Engine	24.450	25.000	23.750	+4,26%	213,02K	aa.aa	09:16:55
YoungPoong	39.800	40.000	38.500	+1,40%	13,8K	aa.aa	09:16:45
LS Electric	211.000	214.000	204.000	+5,24%	504,11K	aa.aa	09:19:57
Samsung C&T	376.000	385.000	375.000	-1,57%	319,7K	aa.aa	09:16:58
Hanjin Heavy Ind Const Holdings	4.730	4.745	4.705	-0,11%	25,59K	aa.aa	09:16:35
Hansae Co	9.040	9.130	9.010	-0,77%	22,39K	aa.aa	09:16:58
KT&G Corp	168.300	169.900	167.200	-0,88%	162,83K	aa.aa	09:17:10
Kyungbang	8.090	8.200	7.990	-0,61%	30,26K	aa.aa	09:14:29
Poongsan	80.100	82.700	78.400	+2,17%	197,02K	aa.aa	09:19:38
SNT Motiv	26.200	26.350	25.900	+0,58%	60,37K	aa.aa	09:17:00
Shinsegae	389.000	409.500	388.000	-3,83%	56,58K	aa.aa	09:16:46
Kolon Industries Inc	56.700	58.000	54.200	+2,90%	472,75K	aa.aa	09:17:00
KEPCO Eng & Const	143.000	152.500	140.500	+0,28%	926,05K	aa.aa	09:16:54
Able C&C	10.420	10.740	10.360	-2,34%	112,46K	aa.aa	09:16:30
Binggrae	85.500	86.500	82.700	+1,18%	79,94K	aa.aa	09:16:42
Sajodongaone	8.390	8.900	8.130	+0,96%	27,02K	aa.aa	09:19:08
Handsome	15.410	15.680	15.360	-0,77%	54,15K	aa.aa	09:17:00
Kis Wire	17.220	17.390	17.080	+0,76%	6,93K	aa.aa	09:16:07
LG Uplus	14.860	15.010	14.770	-0,13%	621,92K	aa.aa	09:17:06
Naver Corp	210.000	216.000	209.500	-2,10%	657,23K	aa.aa	09:19:59
Nongshim	414.000	421.500	412.500	-0,72%	13,49K	aa.aa	09:16:47
S-1 Corp	81.500	82.600	78.000	+2,90%	65,05K	aa.aa	09:16:56
Tongyang	1.065	1.084	1.058	-0,84%	82,24K	aa.aa	09:16:59
GS Holdings	121.900	124.500	116.700	-2,09%	637,08K	aa.aa	09:16:46
CJ Corp	130.500	130.900	125.700	-0,38%	128,69K	aa.aa	09:16:55
Daesang Corp	18.550	18.910	18.370	-1,90%	78,7K	aa.aa	09:16:57
Foosung	13.350	13.780	12.910	+2,93%	3,44M	aa.aa	09:19:56
GC Biopharma	127.100	127.500	126.100	+0,08%	14,44K	aa.aa	09:16:52
Huchems	16.490	16.550	16.290	+0,30%	26,64K	aa.aa	09:16:52
Hwashin	7.770	7.800	7.670	+1,30%	76,54K	aa.aa	09:16:48
Hyosung	168.700	171.000	166.100	+1,38%	18,86K	aa.aa	09:16:53
KT Corporation	53.300	54.500	53.100	-1,84%	305,63K	aa.aa	09:19:58
LG Corp	118.900	120.700	116.700	0,00%	384,55K	aa.aa	09:19:59
LS Corp	329.250	338.500	305.500	+8,84%	197,99K	aa.aa	09:17:12
Motonic	10.290	10.400	10.250	0,00%	12,88K	aa.aa	09:12:46
SL Corp	51.100	51.400	50.400	+0,59%	43,05K	aa.aa	09:16:58
LX International	40.500	40.650	39.550	+1,50%	53,8K	aa.aa	09:17:00
Korean Air Lines Co	29.850	30.250	29.600	-0,83%	2,88M	aa.aa	09:16:56
Daekyo	1.000	1.040	991	0,00%	0	aa.aa	08/09
Doosan	1.295.000	1.322.000	1.243.000	+3,85%	79,38K	aa.aa	09:17:01
Hanwha	142.100	143.000	137.700	+2,75%	119,19K	aa.aa	09:16:05
Otoki Corp	333.500	334.500	329.500	+0,30%	2,75K	aa.aa	09:16:50
Sindoh	39.700	40.500	39.200	-0,25%	6,86K	aa.aa	09:16:54
SK Holdings	600.000	610.000	590.000	-0,50%	80K	aa.aa	09:16:48
LG Household & Healthcare	292.000	293.500	285.000	+0,69%	65,32K	aa.aa	09:16:54
GS Engineering & Const	35.550	36.600	35.250	+0,85%	1,61M	aa.aa	09:17:00
Capro	139	172	133	-24,86%	3,16M	aa.aa	09:00:00
Coway	97.600	99.800	97.500	-2,20%	87,46K	aa.aa	09:16:53
Kepco	33.750	35.325	33.550	-1,03%	2,54M	aa.aa	09:16:55
Kisco	9.430	9.490	8.990	-0,32%	14,7K	aa.aa	09:16:58
Kogas	35.900	36.100	35.150	+1,41%	157,87K	aa.aa	09:19:57
HL Holdings	40.200	40.200	39.550	+0,50%	8,1K	aa.aa	09:16:58
Muhak	7.660	7.720	7.600	0,00%	20,67K	aa.aa	09:16:48
Orion	25.400	25.650	25.150	-0,39%	36,9K	aa.aa	09:16:55
POSCO Holdings	337.000	339.000	326.500	+2,59%	208,34K	aa.aa	09:19:59
Yuhan	79.900	80.200	78.400	+1,01%	132,92K	aa.aa	09:19:46
Korea Petro Chem	110.600	111.500	96.900	+13,90%	118,49K	aa.aa	09:16:57
Unid	64.300	65.000	62.800	+0,94%	13,69K	aa.aa	09:15:33
Posco International	58.200	58.300	54.500	+7,18%	943,71K	aa.aa	09:16:45
Daewoo Engineering & Const	19.440	21.300	19.350	-2,65%	14,49M	aa.aa	09:17:15
KCC	502.000	513.000	497.000	+0,40%	30,59K	aa.aa	09:17:05
SKC	91.900	92.200	87.000	+6,00%	236,47K	aa.aa	09:17:00
STX	3.530	3.555	3.450	0,00%	0	aa.aa	08/09
Korea Investment Holdings	193.100	195.000	191.400	+0,31%	115,01K	aa.aa	09:16:54
HD Korea Shipbuilding & Offshore Engineering	356.000	359.500	348.000	+2,74%	102,86K	aa.aa	09:19:56
Industrial Bank Of Korea	20.650	20.850	20.600	-0,72%	509,81K	aa.aa	09:17:00
Seoul Broadcasting System	12.030	12.200	12.020	-0,66%	3,64K	aa.aa	09:16:39
Doosan Heavy Ind. & Const.	91.700	94.400	91.100	+2,46%	3,55M	aa.aa	09:16:20
NH Invest	26.450	26.850	26.400	-0,75%	278,77K	aa.aa	09:16:56
Dongwha Pharm	5.180	5.210	5.120	-0,77%	95,68K	aa.aa	09:12:27
KR Motors Co	1.185	1.208	1.163	+0,68%	51,83K	aa.aa	09:16:41
Sungchang Hold	5.150	5.220	5.060	-0,39%	23,9K	aa.aa	09:17:00
Yuyu Pharma	3.930	3.980	3.855	+1,29%	105,6K	aa.aa	09:17:06
Ildong Holdings	6.190	6.440	6.140	-0,16%	13,29K	aa.aa	09:16:33
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	08/09
Norooholdings	16.900	17.170	16.720	-1,29%	3,25K	aa.aa	09:15:45
Hanwha General	7.880	8.170	7.800	-3,31%	647,48K	aa.aa	09:16:40
Samhwa Paint	6.740	6.780	6.570	+2,74%	69,76K	aa.aa	09:14:24
Lotte Non-Life	2.035	2.050	2.005	-0,73%	314,12K	aa.aa	09:16:35
Daedong Ind	8.230	8.500	8.070	+2,88%	305,71K	aa.aa	09:16:52
Gaon Cable	265.000	275.000	234.500	+16,48%	664,84K	aa.aa	09:15:58
Samil Pharm	6.980	7.090	6.170	+12,40%	210,12K	aa.aa	09:16:45
Heungkuk F&M I	3.630	3.740	3.570	-1,89%	65,52K	aa.aa	09:16:36
Cs Holdings	66.800	66.900	65.600	+0,15%	1,17K	aa.aa	08:32:38
Chunil Express	143.800	147.100	143.000	0,00%	746	aa.aa	09:15:41
Ls Networks	2.965	2.985	2.930	+0,85%	23,68K	aa.aa	09:16:28
Rifa Ind	13.920	14.080	13.920	-1,90%	810	aa.aa	09:07:34
Hwacheon Mac	35.650	36.300	35.600	-1,11%	4,91K	aa.aa	09:15:47
Kangnam Jevisco	12.690	12.800	12.660	-1,63%	3,8K	aa.aa	09:15:46
Bohae Brewery	1.407	1.457	1.384	+1,30%	742,53K	aa.aa	09:16:57
Union	2.910	2.980	2.865	-0,34%	37,57K	aa.aa	09:12:55
Chonbang	31.100	33.150	30.200	-0,32%	1,11K	aa.aa	09:16:10
Korea Cast Pip	6.690	6.700	6.620	+0,45%	8,04K	aa.aa	09:15:32
Papercorea	2.450	2.585	2.365	-2,00%	18,23K	aa.aa	09:08:39
Jw Pharmac	26.850	27.100	26.700	-1,10%	50,2K	aa.aa	09:16:24
Taihan Textile	5.930	5.960	5.910	-0,50%	1,03K	aa.aa	09:13:04
Manho Rope&Wir	3.980	3.990	3.925	+0,89%	9,42K	aa.aa	09:16:57
Eugene Inv&Sec	4.235	4.350	4.215	-1,85%	1,11M	aa.aa	09:17:00
Kumho Electric	12.070	12.590	11.810	-1,95%	2,38M	aa.aa	09:16:59
Gs Global	2.645	2.660	2.615	+0,38%	237,95K	aa.aa	09:16:27
Nam Kwang Cons	7.770	7.900	7.700	-0,51%	30,67K	aa.aa	09:16:24
Bookook Sec	50.000	51.800	48.900	-2,91%	22,8K	aa.aa	09:16:55
Sangsangin Investment Securities	4.495	4.950	4.350	-10,99%	281,45K	aa.aa	09:16:50
PKC	5.120	5.140	5.020	+1,79%	44,17K	aa.aa	09:16:55
Samsung Pharm	1.340	1.346	1.326	+0,07%	161,32K	aa.aa	09:16:56
SG Choongbang	1.239	1.268	1.238	-1,90%	38,75K	aa.aa	09:16:36
Kg Chemical	4.485	4.505	4.440	+0,22%	94,94K	aa.aa	09:16:52
Tae Won Mulsan	2.885	2.935	2.760	+0,35%	17,92K	aa.aa	09:16:50
Hyundai Mar&Fi	49.000	50.200	48.600	-2,58%	434,16K	aa.aa	09:16:55
Byc	36.750	37.500	36.300	-0,14%	1,6K	aa.aa	09:16:06
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	08/09
Hyundai Motor Securities	7.970	8.030	7.930	-0,50%	33,96K	aa.aa	09:16:18
Sk Securities	2.510	2.540	2.455	+2,03%	2,83M	aa.aa	09:16:57
DI Dong Il Corp	27.600	28.600	27.400	-1,78%	30,16K	aa.aa	09:16:18
Cho Bi	10.870	10.950	10.630	+0,37%	45,7K	aa.aa	09:12:30
Cheil Grinding	9.280	9.500	9.230	-0,85%	2,08K	aa.aa	09:15:57
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	08/09
Dongkook Ind	2.150	2.210	2.145	-1,38%	12,06K	aa.aa	09:05:03
Shinyoung Sec	147.300	148.900	145.200	0,00%	9,22K	aa.aa	09:16:57
Hanyang Sec	19.300	19.580	19.270	-0,82%	11,28K	aa.aa	09:16:13
Shin Hwa Silup	12.820	13.410	11.830	-1,91%	52,16K	aa.aa	09:16:31
Aluko	1.600	1.611	1.594	-0,06%	159,55K	aa.aa	09:16:50
Ts	2.835	2.870	2.820	-0,35%	106,89K	aa.aa	09:16:06
Sam Hwa Capaci	116.300	121.300	112.300	+4,12%	690,35K	aa.aa	09:16:16
Kisco Holdings	25.700	25.700	25.100	+1,58%	2,54K	aa.aa	09:16:24
Asia Cement	201.500	206.500	201.000	-3,59%	1,1K	aa.aa	09:16:01
Vivien Corp	5.700	6.060	5.180	+10,25%	305,82K	aa.aa	09:16:56
Kyungnong	9.180	9.220	9.130	-0,43%	22,41K	aa.aa	09:16:03
Korea Ind	2.055	2.075	2.030	+0,74%	164,35K	aa.aa	09:14:52
Dohwa Engin	5.330	5.380	5.320	-0,93%	14,71K	aa.aa	09:16:43
SYTS Corp	53.000	53.200	52.700	+0,19%	900	aa.aa	09:15:00
Export Packing	2.690	2.700	2.670	+0,37%	20K	aa.aa	09:12:38
Dongsung Pharm	1.421	1.487	1.412	-4,44%	88,59K	aa.aa	09:16:56
Hanil Iron & S	3.160	3.190	3.090	+0,96%	120,98K	aa.aa	09:15:01
Asia Paper	8.630	8.910	8.520	-3,25%	126,28K	aa.aa	09:16:30
Hanjin Trans	14.770	14.830	14.680	+0,34%	7,71K	aa.aa	09:16:03
Sh E & C	1.668	1.799	1.633	+1,40%	106,45K	aa.aa	09:15:57
Handok	9.520	9.570	9.410	+1,06%	2,06K	aa.aa	09:16:17
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	08/09
Wooyang P&L	5.770	6.060	5.770	-2,37%	11,31K	aa.aa	09:15:00
Samick Music I	1.136	1.163	1.130	-2,32%	149,74K	aa.aa	09:15:04
HS Huasung	10.870	11.330	10.640	+0,74%	17,96K	aa.aa	09:16:14
Choheung	139.900	139.900	139.900	+0,07%	2	aa.aa	07:05:15
Jeil Pharm	7.490	7.500	7.400	-1,71%	455	aa.aa	09:02:19
Orientbio	913	923	810	0,00%	0	aa.aa	09:29:59
Shinil Electronics Co	981	990	979	-0,51%	239,25K	aa.aa	09:16:40
Tcc Steel	11.990	12.690	10.580	+9,80%	782,83K	aa.aa	09:16:58
Kukje Pharma	3.320	3.365	3.300	-1,04%	21,41K	aa.aa	09:16:52
Bo Lak	1.005	1.017	996	-0,10%	45,2K	aa.aa	09:12:22
Chin Hung Int'	7.190	7.750	7.030	+2,13%	217K	aa.aa	09:16:17
Sam Yung Tradi	21.950	22.250	21.600	+0,46%	34,52K	aa.aa	09:16:57
Sun L	1.587	1.684	1.516	+0,51%	111,06K	aa.aa	09:15:42
Miwon Commerci	129.700	129.700	128.000	-0,54%	667	aa.aa	09:13:55
Shin Poong Pap	1.108	1.139	1.054	+3,55%	168,53K	aa.aa	09:14:54
DYA	753	791	735	0,00%	0	aa.aa	08/09
TYM	7.060	7.180	6.980	+0,71%	81,94K	aa.aa	09:16:46
Yoo Sung Ent	1.831	1.865	1.809	+1,22%	67,71K	aa.aa	09:15:05
Kumho Ind	15.610	16.070	15.500	-0,26%	2,34M	aa.aa	09:16:54
Hae In	8.690	9.480	8.450	+0,35%	920,55K	aa.aa	09:16:52
Aprogen Pharmaceuticals	1.656	1.724	1.650	-2,93%	248,57K	aa.aa	09:16:44
Kolon Globalco	9.250	9.490	9.120	-0,22%	16,72K	aa.aa	09:12:37
Sung Bo Chem	2.235	2.300	2.215	-0,22%	7,05K	aa.aa	09:15:08
Daewoong	16.420	16.760	16.330	-1,91%	45,36K	aa.aa	09:19:45
Ilsung Pharm	20.800	21.000	20.750	+0,24%	703	aa.aa	09:10:02
D I Corp	31.150	31.800	29.750	+3,15%	385,35K	aa.aa	09:19:59
Ilshin Spinnin	10.300	10.400	10.260	-0,58%	16,72K	aa.aa	09:16:53
Daewon Pharm	8.020	8.050	7.920	+0,38%	20,16K	aa.aa	09:16:45
Sam Yang Foods	1.262.000	1.302.000	1.258.000	-2,25%	52,84K	aa.aa	09:16:47
Heung A Shippi	1.759	1.782	1.745	-0,06%	4,13M	aa.aa	09:16:55
Hankook Cosmetics Manufacturing	13.440	13.460	12.690	+3,31%	790,46K	aa.aa	09:16:57
Yuhwa Sec	3.050	3.070	3.040	-0,16%	12,93K	aa.aa	09:11:10
Yuanta Sec Kor	4.720	4.765	4.695	0,00%	191,91K	aa.aa	09:16:52
Yungjin Pharm	1.072	1.090	1.055	-1,20%	399,39K	aa.aa	09:16:32
Hanwha Investment Securities	4.835	4.890	4.790	-0,72%	1,05M	aa.aa	09:16:57
Daishin Sec	27.100	27.350	26.750	+1,69%	64,52K	aa.aa	09:17:00
HLB Global	1.650	1.693	1.631	+0,06%	42,37K	aa.aa	09:07:18
Pang Rim Spinn	5.620	5.620	5.480	+2,37%	67,75K	aa.aa	09:16:20
Mi Chang Oil	131.100	132.800	129.000	+0,92%	834	aa.aa	09:15:17
Hansung Ent	4.805	4.845	4.725	+1,59%	76,63K	aa.aa	09:15:46
Korean Reinsu	14.330	14.610	14.315	-1,92%	140,36K	aa.aa	09:16:58
Sam Young Chem	6.150	6.190	6.000	+1,99%	83,23K	aa.aa	09:16:30
Chin Yang Ind	3.905	3.920	3.845	+1,03%	7,75K	aa.aa	09:16:17
Daehan Synthet	114.200	114.700	112.000	-0,09%	13	aa.aa	08:49:30
Boryung Pharm	8.930	8.990	8.660	+2,29%	40,02K	aa.aa	09:19:52
Sajodaerim	29.000	29.300	28.800	-0,68%	1,99K	aa.aa	09:16:35
Sg	2.240	2.270	2.240	-0,88%	63,89K	aa.aa	09:16:47
Shinhung	14.000	14.090	13.960	0,00%	332	aa.aa	09:16:27
Korea Petroleum Ind	11.570	11.740	11.440	+0,35%	233,61K	aa.aa	09:16:49
Taeyang Metal	2.815	2.845	2.785	-0,53%	162,68K	aa.aa	09:16:55
Dongbang Trans	1.793	1.805	1.784	-0,72%	103,22K	aa.aa	09:17:10
Npc	2.980	2.985	2.965	+0,34%	3,29K	aa.aa	09:11:39
Nam Sung	5.000	5.040	4.985	+0,30%	8,48K	aa.aa	09:09:57
Hyundai Pharm	10.220	11.340	9.980	-2,11%	14,35M	aa.aa	09:17:11
Sebang	13.420	13.540	13.400	-0,37%	9,14K	aa.aa	09:16:29
Samick Thk	7.890	8.200	7.870	-2,47%	41,76K	aa.aa	09:16:57
Seoul Food	1.184	1.205	1.160	-0,50%	83,92K	aa.aa	09:16:30
Samhwa Crown	28.150	28.800	27.550	+0,36%	868	aa.aa	09:10:02
Kleannara	1.250	1.272	1.223	+0,81%	16,99K	aa.aa	09:16:37
Hyundai Bngste	11.840	11.920	11.590	+1,02%	22,35K	aa.aa	09:16:52
Samchully	133.400	134.200	131.700	+0,68%	3,91K	aa.aa	09:19:37
Cho Kwang Leat	63.900	64.100	63.900	-0,47%	18	aa.aa	09:15:23
PharmGen Science	3.015	3.110	3.000	+0,67%	3,79K	aa.aa	09:08:13
Sunny Elec	2.275	2.705	2.130	+5,32%	19,5M	aa.aa	09:17:03
Duksung	3.325	3.395	3.315	-0,60%	42,69K	aa.aa	09:15:01
Drb Holding	4.050	4.055	4.035	+0,12%	5,39K	aa.aa	08:40:03
TWay Holdings	1.121	1.147	1.114	-1,41%	39,02K	aa.aa	09:16:57
Dongil Ind	35.700	36.000	35.500	-0,83%	109	aa.aa	09:04:36
Cho Kwang Pain	3.575	3.680	3.555	-1,38%	9,61K	aa.aa	09:14:59
CItech Co Ltd	907	937	892	0,00%	0	aa.aa	08/09
Hanshin Const	12.110	12.460	11.980	-1,46%	42,33K	aa.aa	09:16:11
Silla	9.220	9.290	9.190	-0,54%	2,61K	aa.aa	09:17:01
Sungshin Cemen	8.340	8.410	8.270	-0,83%	38,4K	aa.aa	09:15:10
Husteel	3.940	3.970	3.860	+1,94%	397,3K	aa.aa	09:16:58
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	08/09
Cosmoam&T	41.450	41.600	38.200	+8,65%	161,64K	aa.aa	09:16:55
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	08/09
Green Cross	9.810	9.840	9.760	0,00%	36,75K	aa.aa	09:16:11
OnTide	1.177	1.187	1.135	+0,17%	90,15K	aa.aa	09:15:19
Monami	1.336	1.358	1.325	+0,98%	112,55K	aa.aa	09:15:12
Cosmo Chem	10.860	10.870	9.850	+6,89%	99,35K	aa.aa	09:16:55
Korea Air Svc	79.900	80.900	78.500	-0,13%	3,64K	aa.aa	09:15:46
Hyundai Green Food	12.750	13.050	12.660	+0,87%	281,02K	aa.aa	09:17:00
Samjin Pharm	18.700	18.790	18.570	-0,05%	21,42K	aa.aa	09:16:30
SPC Samlip	41.800	42.300	41.600	-1,07%	3,83K	aa.aa	09:15:17
Samyoung Elec	12.120	12.260	12.000	-0,16%	14,78K	aa.aa	09:15:53
Nexen	5.760	5.890	5.700	0,00%	30,71K	aa.aa	09:16:27
Crown Confec	5.630	5.690	5.580	-0,35%	12,13K	aa.aa	09:16:15
Daelim B&Co	4.635	4.730	4.600	+0,32%	11,74K	aa.aa	09:11:01
Shinyoung Waco	13.570	13.580	13.450	0,00%	1,18K	aa.aa	09:14:55
Poongsan Holdi	37.600	37.800	37.150	+1,08%	12,62K	aa.aa	09:16:32
Wonlim	14.770	15.070	14.690	-0,27%	1,14K	aa.aa	08:36:29
Huneed Tech	4.510	4.535	4.410	+2,27%	38,47K	aa.aa	09:16:20
Korea Line	2.090	2.110	2.050	-0,24%	963,5K	aa.aa	09:16:54
Dongbu	7.820	8.100	7.790	+0,39%	61,5K	aa.aa	09:16:21
Dongwon Ind	37.500	37.700	37.200	-0,40%	42,34K	aa.aa	09:16:55
Hwaseung Industries	2.415	2.440	2.400	-0,21%	58,35K	aa.aa	09:16:42
Sajo Oyang	8.850	8.880	8.850	-0,11%	994	aa.aa	09:15:43
Sam-A Aluminiu	67.500	68.700	63.000	+1,20%	230,4K	aa.aa	09:16:59
Kec Holdings	1.780	1.785	1.702	+0,17%	36,39K	aa.aa	09:15:54
Jeju Bank	9.980	10.010	9.900	+0,10%	125,66K	aa.aa	09:16:32
Daewon Cable	13.440	13.850	13.250	+2,99%	3,51M	aa.aa	09:16:44
Daegu Dept Sto	3.380	3.515	3.380	-1,89%	54,05K	aa.aa	09:16:21
FreeT	898	990	890	0,00%	0	aa.aa	08/09
Daelim Trading	1.990	2.010	1.908	+3,43%	29,32K	aa.aa	09:14:03
Samsung Climat	13.130	13.590	12.810	+2,82%	345,78K	aa.aa	09:16:33
Blue Industrial Dev	5.110	5.220	5.080	-0,58%	8,32K	aa.aa	09:15:40
Ak Holdings	7.690	7.990	7.670	-0,65%	3,97K	aa.aa	09:16:21
Taekyung Chem	5.120	5.160	5.110	-0,58%	7,98K	aa.aa	09:16:40
Woosung Feed	17.970	18.650	17.510	+0,50%	7,09K	aa.aa	09:15:00
Gs Retail	24.900	25.400	24.750	-0,99%	155,17K	aa.aa	09:16:48
Ilshinstone	603	731	594	0,00%	0	aa.aa	08/09
Mirae ING	1.071	1.109	1.057	-1,92%	29,31K	aa.aa	09:12:53
Sajo Ind	50.300	50.400	49.500	+0,70%	1,67K	aa.aa	08:52:54
Byuksan	1.418	1.426	1.416	-0,63%	94,71K	aa.aa	09:16:21
Korea Steel	2.355	2.435	2.310	+0,21%	7,7K	aa.aa	09:13:20
Aprogen KIC	2.005	2.035	1.996	-0,99%	174,53K	aa.aa	09:16:53
Sempio Foods	42.950	43.300	42.800	0,00%	846	aa.aa	09:16:32
Dongbang Agro	5.580	5.590	5.560	0,00%	836	aa.aa	09:16:54
Seondo Electri	4.035	4.135	3.990	+1,38%	167,15K	aa.aa	09:16:12
Isupetasys	111.800	115.000	110.000	+1,36%	267,44K	aa.aa	09:17:06
F F	13.920	14.080	13.840	-1,00%	15,12K	aa.aa	09:16:58
Korea Circuit	52.600	53.800	51.000	+3,14%	193,28K	aa.aa	09:19:48
TP Inc	1.696	1.710	1.686	-0,76%	92,75K	aa.aa	09:16:19
Eagon Ind	3.080	3.115	3.060	+0,33%	27,7K	aa.aa	09:16:32
Ni Steel	3.465	3.520	3.420	+1,46%	94,01K	aa.aa	09:16:14
Namsun Alumini	1.051	1.065	1.038	+0,10%	491,09K	aa.aa	09:16:10
Moonbae Steel	2.255	2.320	2.230	+0,67%	215,32K	aa.aa	09:16:25
Suheung Capsul	21.150	21.300	20.900	+0,71%	17,66K	aa.aa	09:16:48
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	08/09
Anam Electroni	1.285	1.286	1.250	+1,90%	208,1K	aa.aa	09:14:54
Youlchon Chem	15.980	16.030	15.430	+3,23%	30,65K	aa.aa	09:16:44
Hotel Shilla	41.750	42.100	41.500	-0,83%	173,4K	aa.aa	09:16:55
Kumbi	39.850	40.700	39.600	-0,99%	433	aa.aa	09:06:28
Hanmi Science	55.900	57.900	55.400	-3,12%	263,24K	aa.aa	09:17:00
Dong Yang Pipe	1.178	1.260	1.155	-1,09%	2,89M	aa.aa	09:16:56
Kctc	3.985	4.050	3.955	-1,60%	104,53K	aa.aa	09:16:57
Kyung In Elect	22.250	22.650	21.800	+0,45%	716	aa.aa	09:15:58
Simpac	4.710	4.840	4.700	-0,95%	59,23K	aa.aa	09:16:28
Hansol Csn	2.765	2.800	2.750	-0,36%	6,19K	aa.aa	09:09:49
Daiyang Metal	1.332	1.372	1.275	+2,54%	410,39K	aa.aa	09:16:46
Moorim Paper	1.494	1.534	1.490	-0,33%	16,77K	aa.aa	09:14:49
Hanssem	38.900	39.200	38.600	0,00%	19,36K	aa.aa	09:16:55
Shinwon	1.112	1.120	1.096	+0,45%	170,81K	aa.aa	09:15:13
Kwangdong Phar	6.330	6.370	6.290	+0,16%	60,01K	aa.aa	09:16:18
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	08/09
Ajin Electronic Components	960	961	912	+2,67%	65,91K	aa.aa	09:16:58
Taeyoung Const	1.701	1.720	1.684	+0,06%	221,87K	aa.aa	09:16:33
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	08/09
Kyung Dong Navien	59.600	60.500	59.400	-0,67%	29,92K	aa.aa	09:17:00
Han Chang Pape	2.680	2.730	2.660	-1,29%	6,05K	aa.aa	09:16:32
Samwha Electri	23.400	23.600	22.800	+2,63%	21,7K	aa.aa	09:16:17
Sam Jung Pulp	27.850	28.800	27.400	-1,76%	1,52K	aa.aa	09:12:59
MDSsphere	1.897	1.921	1.830	+1,17%	5,05K	aa.aa	09:09:32
Youngone Holdi	168.500	171.600	167.100	-1,81%	5,89K	aa.aa	09:16:45
Korea Refract	1.592	1.612	1.584	-0,62%	22,76K	aa.aa	09:13:57
Korea Flange	3.490	3.525	3.480	-1,55%	68,68K	aa.aa	09:16:09
SM Bexel	2.480	2.700	1.995	+18,38%	19,09M	aa.aa	09:17:09
Chinyang Poly	1.916	1.949	1.914	-1,24%	16,36K	aa.aa	09:12:56
Hwacheon Machi	3.295	3.295	3.135	+3,45%	120,31K	aa.aa	09:16:59
Pyung Hwa Hldg	3.510	3.600	3.495	-0,57%	20,47K	aa.aa	09:17:00
Firstec	6.210	6.270	5.980	+3,50%	386,31K	aa.aa	09:16:24
Samho Dev	3.100	3.105	3.060	+0,98%	45,75K	aa.aa	09:16:55
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	08/09
Enex	1.281	1.360	1.280	-3,25%	78,98K	aa.aa	09:15:44
Cj Seafood	2.005	2.015	1.998	+0,30%	15,67K	aa.aa	09:15:36
Samwha Elec	2.555	2.585	2.530	-0,20%	187,36K	aa.aa	09:16:49
Tailim Packaging	1.578	1.580	1.535	+0,32%	52,17K	aa.aa	09:15:24
Woosung Materials	2.460	2.475	2.340	+2,50%	50,1K	aa.aa	09:16:46
Uni Chem	4.310	4.400	4.225	-1,37%	46,23K	aa.aa	09:16:45
Busan Ind	51.600	51.900	50.500	0,00%	6,07K	aa.aa	09:16:40
Galaxia SM	1.476	1.485	1.460	+1,37%	11,09K	aa.aa	09:15:24
Hannong Chem	13.560	13.600	13.030	+3,91%	58,19K	aa.aa	09:16:32
Y2 Solution	3.245	3.290	3.150	+2,20%	77,77K	aa.aa	09:16:10
Han Shin Mach	2.640	2.745	2.630	+0,38%	629,15K	aa.aa	09:16:58
Hyundai Corp	25.850	26.200	25.600	+0,39%	7,37K	aa.aa	09:16:46
Shinsung E&G	16.450	16.790	16.120	+2,05%	163,22K	aa.aa	09:17:06
DB INC	1.572	1.595	1.552	+0,58%	406,66K	aa.aa	09:16:54
Young Heung I&	2.305	2.400	2.255	-3,56%	149,5K	aa.aa	09:15:49
Ascendio	3.100	3.125	2.980	+0,65%	19,07K	aa.aa	09:16:02
Keyang Elec Ma	3.625	3.705	3.460	+0,69%	138,47K	aa.aa	09:16:58
Yeong Hwa Meta	3.850	4.000	3.825	-1,16%	11,77K	aa.aa	09:08:19
Kyungdong Gas	46.750	47.850	46.550	-0,74%	1,85K	aa.aa	09:15:09
Kyungin Synthe	3.175	3.185	3.145	+0,95%	69,87K	aa.aa	09:16:32
Monalisa	1.486	1.500	1.481	-0,34%	69,54K	aa.aa	09:16:26
Dae Chang	1.199	1.204	1.188	+1,35%	428,49K	aa.aa	09:16:37
Sewoo Global	1.190	1.199	1.182	-0,58%	9,17K	aa.aa	09:17:00
Il Sung Const	1.455	1.509	1.452	-2,09%	242,62K	aa.aa	09:16:52
Hwaseung	2.525	2.535	2.490	+0,20%	53,07K	aa.aa	09:16:46
Kyeryong Const	22.200	22.650	22.000	-0,22%	55,81K	aa.aa	09:16:35
Camus Engineering & Construction	1.657	1.668	1.625	+1,72%	120,66K	aa.aa	09:16:57
Gmb Korea	3.840	3.865	3.835	-0,26%	12,65K	aa.aa	09:16:33
Han Express	2.620	2.620	2.550	+0,77%	10,75K	aa.aa	09:14:02
Dae Young Pkg	683	698	671	-1,01%	156,29K	aa.aa	09:16:58
Kumkang Kind	4.730	5.400	4.280	+8,86%	3,24M	aa.aa	09:16:59
Youngbo Chem	4.745	4.770	4.730	-0,21%	6,04K	aa.aa	09:12:55
Kukdong Oil &	3.285	3.320	3.215	+1,08%	161,37K	aa.aa	09:16:25
Taekyung BK	3.795	3.810	3.770	-0,26%	19,45K	aa.aa	09:15:09
Hansol Chemica	203.000	205.000	198.100	+2,53%	21,39K	aa.aa	09:16:58
Sajo Seafood	10.540	10.560	10.360	+0,19%	2,43K	aa.aa	09:16:29
Halla Eng&Cons	2.540	2.615	2.530	-0,78%	26,16K	aa.aa	09:15:42
Dongwon System	21.200	21.350	20.700	-1,17%	33,46K	aa.aa	09:16:39
Sungmoon Elect	2.165	2.185	2.065	+3,59%	245,85K	aa.aa	09:15:47
In The F	4.100	4.440	4.075	-4,76%	579,71K	aa.aa	09:16:47
E-Starco	928	928	460	0,00%	0	aa.aa	08/09
Daechang Forgi	6.840	6.980	6.690	+2,24%	132,28K	aa.aa	09:16:58
Automobile &Pc	306	333	297	-4,38%	1,23M	aa.aa	09:16:54
INVENI	14.280	14.490	14.150	-1,11%	11,41K	aa.aa	09:15:40
DKME	1.800	1.928	1.643	+9,49%	378,26K	aa.aa	09:16:57
Iljin Holdings	6.850	6.930	6.680	+2,70%	103,19K	aa.aa	09:16:14
Tae Kyung Ind	4.830	4.855	4.745	+1,79%	30,67K	aa.aa	09:15:59
Dae Hyun	1.423	1.431	1.418	-0,84%	18,35K	aa.aa	09:15:02
Hansae Yes24	4.410	4.440	4.385	-0,11%	4,48K	aa.aa	09:16:53
Whanin Pharm	10.340	10.400	10.240	+0,88%	35,39K	aa.aa	09:17:04
Shindaeyang Pa	10.180	10.320	10.150	-1,74%	4,04K	aa.aa	09:16:06
DB Financial Investment	9.980	10.100	9.910	-0,20%	48,08K	aa.aa	09:15:00
Daesung Holdin	6.960	6.990	6.940	0,00%	11,6K	aa.aa	09:16:53
Fursys	27.750	27.900	27.400	+2,02%	62	aa.aa	09:10:09
Woongjin	1.827	1.944	1.825	-4,65%	305,6K	aa.aa	09:16:49
Kwang Myung El	932	947	922	0,00%	0	aa.aa	08/09
Myungmoon Phar	1.299	1.339	1.280	-1,59%	253,94K	aa.aa	09:16:26
Wooshin System	3.575	3.575	3.500	+2,29%	6,86K	aa.aa	09:14:53
Seoul City Gas	56.100	56.400	55.700	+0,54%	3,79K	aa.aa	09:16:43
Soosan Heavy I	1.895	1.915	1.867	+1,23%	192,14K	aa.aa	09:16:20
Pulmuone Holdi	9.380	9.440	9.310	0,00%	13,89K	aa.aa	09:16:21
Auk Corp	8.240	9.150	8.180	+0,73%	8,5M	aa.aa	09:16:57
E1	98.300	98.300	96.600	+1,03%	11,28K	aa.aa	09:16:50
Hankuk Carbon	22.550	23.150	22.500	+0,22%	138,81K	aa.aa	09:17:00
Choil Aluminum	973	1.020	971	0,00%	0	aa.aa	08/09
Dongwon Metal	1.415	1.446	1.412	-0,63%	44,31K	aa.aa	09:16:58
Sk Gas	244.500	245.500	241.000	+0,62%	3,31K	aa.aa	09:17:00
Shinpoong Phar	9.810	9.950	9.750	-1,31%	285,09K	aa.aa	09:16:59
Thn	5.160	5.170	5.080	+0,78%	49,83K	aa.aa	09:16:33
Hitron Systems	541	584	530	0,00%	0	aa.aa	08/09
KidariStudio Inc	7.990	8.100	6.560	+21,06%	1,59M	aa.aa	09:17:09
Asiana Airline	7.980	8.120	7.930	+0,50%	111,27K	aa.aa	09:15:36
Seowon	1.132	1.145	1.126	+0,44%	174,82K	aa.aa	09:14:05
Sewon Precision Industry	10.390	10.640	10.260	-0,10%	3,99K	aa.aa	08:50:14
Samwon Steel	2.190	2.200	2.180	+0,46%	4,38K	aa.aa	09:15:41
Mhethanol	4.195	4.245	4.130	+0,60%	2,84K	aa.aa	09:11:59
Korea Eng Cons	4.095	4.165	4.065	-0,24%	2,44K	aa.aa	09:15:49
Dongnam Chem	31.650	31.900	31.450	-0,47%	673	aa.aa	09:04:37
Daou Tech	38.000	38.550	37.800	-1,43%	37,51K	aa.aa	09:16:57
Inzi Controls	5.180	5.220	5.140	+0,39%	18,24K	aa.aa	09:15:11
Infac	5.090	5.190	5.030	0,00%	6,07K	aa.aa	08:53:00
Sc Engineering	1.069	1.078	1.050	+0,66%	13,79K	aa.aa	09:05:09
Wiscom	1.924	1.928	1.896	+1,21%	2,4K	aa.aa	08:12:12
Dcm	11.780	11.880	11.750	0,00%	90	aa.aa	09:10:05
Kolmar Holding	9.540	9.750	9.500	-1,14%	14,81K	aa.aa	09:16:23
Dae Won Chem	1.706	1.766	1.691	-1,44%	50,62K	aa.aa	09:16:15
DY Deokyang	1.691	1.700	1.667	+0,65%	25,58K	aa.aa	09:16:58
Sjm Holdings	3.545	3.600	3.515	-0,84%	8,55K	aa.aa	09:16:54
Mirae	6.130	6.260	5.950	+2,00%	243,37K	aa.aa	09:16:52
Cha AI Healthkare	4.700	4.750	4.680	+1,18%	2,65K	aa.aa	09:13:25
Hansol Homedec	1.886	1.906	1.870	+0,37%	6,19K	aa.aa	09:12:18
Lee Ku Ind	4.540	4.700	4.490	+0,44%	424,35K	aa.aa	09:16:43
Han Kook Steel	2.620	2.620	2.510	+1,35%	26,8K	aa.aa	09:16:57
Stic Investments	8.380	8.490	8.290	-0,24%	25,66K	aa.aa	09:16:32
Bookook Steel	2.255	2.340	2.205	+0,67%	919,42K	aa.aa	09:17:05
Maniker	1.499	1.515	1.446	-1,12%	131,08K	aa.aa	09:16:14
Seha	2.665	2.760	2.640	-2,56%	41,57K	aa.aa	09:15:58
Donga Geologic	17.870	18.190	17.640	+0,34%	26K	aa.aa	09:16:03
KC Co	38.600	38.850	38.000	+1,31%	21,95K	aa.aa	09:16:24
Daol Investment Securities	3.910	3.945	3.905	-0,13%	27,9K	aa.aa	09:16:07
Kyobo Securiti	10.330	10.420	10.230	-0,67%	28,13K	aa.aa	09:16:57
Dong Won Fish	5.240	5.300	5.030	+2,75%	32,91K	aa.aa	09:16:46
Shinsegae Inte	10.390	10.530	10.360	-0,48%	27,46K	aa.aa	09:16:53
ITCen CTS	5.630	5.660	5.540	+0,90%	11,97K	aa.aa	09:15:32
Lotte Tour Dev	12.240	12.440	12.200	-1,29%	167,3K	aa.aa	09:16:59
Hwang-Kum Stee	5.600	5.660	5.570	-0,18%	10,53K	aa.aa	09:15:48
Jahwa Electron	28.300	28.650	28.000	0,00%	68,9K	aa.aa	09:17:00
Chasys	4.310	4.480	4.260	-3,90%	24,04K	aa.aa	09:15:58
United Pharm	18.470	18.490	18.250	+1,09%	17,57K	aa.aa	09:16:45
Nice	12.990	13.040	12.650	+1,80%	19,1K	aa.aa	09:16:53
Incheon City G	26.500	26.650	26.500	-0,56%	1,04K	aa.aa	09:10:06
HS Ad	6.130	6.300	6.100	-2,08%	180,47K	aa.aa	09:16:52
Baiksan	10.710	10.880	10.680	-1,20%	10,68K	aa.aa	09:14:51
Shinsegae I&C	16.000	16.160	15.180	+4,58%	376,95K	aa.aa	09:16:52
SNT Holdings	47.300	47.650	46.500	+0,64%	8,04K	aa.aa	09:16:39
Farmsco	2.635	2.705	2.610	-2,23%	35,84K	aa.aa	09:15:52
Yg Plus Inc	3.130	3.165	3.100	-0,79%	119,95K	aa.aa	09:16:49
LG HelloVision	1.640	1.652	1.621	-0,24%	55,63K	aa.aa	09:16:20
Gwangjushinseg	35.500	36.100	35.300	-0,84%	21,38K	aa.aa	09:16:11
Hana Tour	33.200	34.350	33.000	-3,35%	52,7K	aa.aa	09:16:50
Kiwoom	274.500	277.000	271.000	+0,55%	39,43K	aa.aa	09:17:00
Sangsin Brake	2.195	2.225	2.190	-1,13%	12,4K	aa.aa	09:16:37
Hanmi Semicon	250.000	257.000	246.500	+2,25%	509,1K	aa.aa	09:17:03
Jooyontech	781	868	745	-5,79%	555,81K	aa.aa	09:16:20
Kss Line	10.080	10.210	10.040	+0,10%	11,57K	aa.aa	09:15:01
Cosmax	22.000	23.150	21.800	-5,17%	29,4K	aa.aa	09:17:00
Union Materials	891	904	887	-1,11%	70,93K	aa.aa	09:16:08
Korea Aerospac	129.400	130.700	127.800	+1,25%	155,79K	aa.aa	09:16:57
Woojin Plaimm	1.870	1.902	1.834	+0,27%	14,88K	aa.aa	09:15:05
Kepco Plant S&	48.100	49.600	47.800	-0,72%	110,12K	aa.aa	09:17:00
Chin Yang Chem	1.380	1.381	1.350	+1,69%	121,22K	aa.aa	09:12:26
Kt Skylife	4.040	4.085	4.020	-0,37%	21,45K	aa.aa	09:16:53
Hanmiglobal	22.800	23.550	22.350	-0,44%	222,37K	aa.aa	09:16:29
Posco C&C Stl	4.815	4.900	4.715	+1,90%	229,03K	aa.aa	09:16:43
Seah Holdings	133.400	134.000	131.000	+0,98%	549	aa.aa	09:16:53
Development Advance Solution	3.480	3.600	3.460	-0,85%	603,35K	aa.aa	09:16:55
Ktcs	2.175	2.190	2.170	-0,46%	66,51K	aa.aa	09:15:46
Ktis	2.565	2.580	2.550	-0,58%	28,9K	aa.aa	09:16:22
Ckd Bio	13.290	13.500	13.280	-1,34%	4,75K	aa.aa	09:15:57
Savezone I C	2.370	2.400	2.320	-1,46%	42,69K	aa.aa	09:16:35
Samsung Publis	6.240	6.300	6.210	+0,48%	2,21K	aa.aa	09:16:31
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	08/09
Mk Trend	1.361	1.386	1.311	+0,96%	9,5K	aa.aa	09:15:57
Dsr Wire	5.390	5.430	5.300	+1,13%	12,17K	aa.aa	09:16:16
Histeel	3.250	3.400	3.140	+2,69%	831,62K	aa.aa	09:16:53
Korea District Heating	75.000	76.700	74.800	-1,45%	7,96K	aa.aa	09:15:19
Lotte Himart	6.290	6.350	6.270	-0,47%	9,34K	aa.aa	09:16:30
Koas	1.920	1.976	1.881	-2,88%	128,86K	aa.aa	09:16:32
HD Hyundai Marine Engine	52.700	54.100	50.900	+4,98%	184,55K	aa.aa	09:16:45
Uangel	5.150	5.290	5.040	+0,59%	85,72K	aa.aa	09:16:30
Nongshim Holdi	92.700	93.100	92.000	-0,54%	1,72K	aa.aa	09:12:42
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	08/09
Saeron Auto	2.930	3.000	2.905	+0,69%	75,55K	aa.aa	09:16:38
Uniquest	7.080	7.230	7.000	0,00%	54,25K	aa.aa	09:16:16
Telcoware	13.400	13.600	13.300	-1,40%	3K	aa.aa	09:16:53
CJ CGV	5.320	5.410	5.280	-0,56%	189,27K	aa.aa	09:16:53
Hyundai Livart Furniture	5.940	6.030	5.920	0,00%	11,74K	aa.aa	09:16:53
Huvis	1.949	1.974	1.938	+0,46%	24,47K	aa.aa	09:15:51
Iljin Diamond	10.040	10.280	9.840	+2,45%	54,62K	aa.aa	09:16:50
Misto Holdings	40.000	41.150	39.950	-2,79%	60,47K	aa.aa	09:16:56
Kpx Green Chem	4.750	4.780	4.710	+0,42%	16,89K	aa.aa	09:15:00
Daehan Steel	8.650	8.770	8.460	+0,46%	17,74K	aa.aa	09:14:07
Dongyang Expre	23.750	25.600	23.750	0,00%	14,18K	aa.aa	09:15:42
E-World	523	524	493	+1,36%	384,49K	aa.aa	09:16:50
Daesang Holdings	8.000	8.010	7.910	+0,50%	65,77K	aa.aa	09:15:51
Nk	9.100	9.260	8.950	-0,22%	4,43K	aa.aa	09:13:22
Jindo	2.305	2.390	2.235	+1,54%	28,49K	aa.aa	09:15:02
Macq Kor Infr	9.880	9.950	9.850	-0,60%	643,96K	aa.aa	09:16:15
Hyundai E P	3.855	3.910	3.840	-0,52%	23,76K	aa.aa	09:16:32
Pyung Hwa Ind	1.001	1.009	970	+1,62%	288,41K	aa.aa	09:15:02
Noroo Paint	8.010	8.100	7.980	-0,50%	16,86K	aa.aa	09:16:30
MetaLabs	1.241	1.286	1.224	-1,27%	94,41K	aa.aa	09:11:43
Dic	5.660	5.760	5.310	+0,89%	194,37K	aa.aa	09:17:00
Kec	2.655	2.705	2.555	+1,92%	321,15K	aa.aa	09:16:51
Kpx Holdings	97.300	98.400	95.600	+1,35%	1,29K	aa.aa	09:16:01
Kishin Copr	1.956	1.998	1.950	-1,16%	71,8K	aa.aa	09:16:52
Hyungji Elite	326	357	307	-6,86%	1,63M	aa.aa	09:17:01
Hyosung Itx	11.980	12.090	11.980	-0,42%	9K	aa.aa	09:15:48
Woongjin Thinkbig	1.308	1.350	1.307	-0,61%	9,47K	aa.aa	09:15:35
Jw Holdings	4.175	4.205	4.145	-0,60%	69,68K	aa.aa	09:16:55
Visang Educati	4.905	5.000	4.810	+0,10%	26,13K	aa.aa	09:06:28
Chinyang Hold	3.155	3.175	3.140	-0,32%	15,25K	aa.aa	09:15:38
SNTEnergy	38.200	39.150	36.700	+4,37%	390,57K	aa.aa	09:16:59
InBioGen Co Ltd	5.530	5.600	5.400	+0,73%	4,83K	aa.aa	09:15:00
Dongsung Chemical	3.695	3.725	3.620	+1,93%	47,06K	aa.aa	09:16:54
Reyon Pharm	10.010	10.010	9.890	+0,81%	21,63K	aa.aa	09:16:57
Woojin	15.580	16.320	14.340	+8,57%	1,34M	aa.aa	09:16:59
Msc	63.300	63.400	63.300	-0,16%	44	aa.aa	07:00:18
Youngone	72.600	75.100	72.300	-3,07%	58,78K	aa.aa	09:16:59
Gkl	9.300	9.520	9.280	-1,38%	56,05K	aa.aa	09:16:57
Daesung Energy	7.190	7.260	7.080	+1,27%	125,06K	aa.aa	09:16:32
SMeDi	1.271	1.286	1.271	-1,17%	13,47K	aa.aa	09:16:57
Kc Cottrell	918	918	446	0,00%	0	aa.aa	08/09
Chosun Welding	83.700	84.000	82.700	-0,12%	441	aa.aa	09:13:48
Imarketkorea	8.070	8.140	7.850	-0,49%	48,46K	aa.aa	09:16:20
Hankook Cosmet	6.280	6.380	6.250	-0,63%	33,67K	aa.aa	09:17:01
SJM Co	3.425	3.450	3.420	-0,29%	655	aa.aa	09:11:36
Hyundai Hcn	3.375	3.435	3.305	+0,15%	74,21K	aa.aa	09:14:19
Daesung Ind	4.215	4.250	4.180	+0,72%	52,44K	aa.aa	09:15:03
Intergis	1.912	1.927	1.910	-0,05%	8,9K	aa.aa	09:15:11
Korea Electronic Power Industrial Development	13.450	13.850	13.260	+1,36%	962,01K	aa.aa	09:17:12
Miwon Chemical	10.100	10.240	10.100	0,00%	7,5K	aa.aa	09:00:00
Sidiz	19.260	19.310	19.200	+0,26%	650	aa.aa	08:31:54
Sunjin	10.700	11.050	10.670	-2,46%	45,93K	aa.aa	09:17:14
Meritz Financi	125.200	131.000	124.800	-4,28%	251,16K	aa.aa	09:16:51
iM Financial	18.140	18.620	18.140	-1,63%	419,66K	aa.aa	09:16:59
E-Mart	75.000	75.700	74.500	-1,19%	90,97K	aa.aa	09:16:56
Ktop Reit	792	801	785	0,00%	17,73K	aa.aa	09:15:06
Samyang Cor	47.750	48.200	47.600	-0,21%	2,4K	aa.aa	09:16:10
Dsr	4.350	4.385	4.340	-0,34%	8,07K	aa.aa	09:14:35
Aekyung Petrochemical	10.860	10.890	10.260	+4,52%	230,59K	aa.aa	09:16:28
Hankook Tire	62.800	64.100	62.200	-2,18%	174,16K	aa.aa	09:17:00
Korea Kolmar	140.200	142.000	138.700	-0,57%	174,67K	aa.aa	09:16:50
Drb Industrial	5.560	5.660	5.560	-0,54%	18,5K	aa.aa	09:16:22
Dong-A St	36.700	36.800	36.350	+0,55%	1,12K	aa.aa	09:15:36
Jb Financial	31.150	31.450	30.600	-0,48%	360,03K	aa.aa	09:16:55
Hanjinkal	143.200	148.900	140.700	-3,50%	93,79K	aa.aa	09:16:53
NHN	57.800	62.300	56.900	-3,51%	400K	aa.aa	09:16:53
Asiacement	10.710	11.030	10.690	-1,74%	32,62K	aa.aa	09:16:50
Singsongholdin	4.395	4.495	4.205	+3,78%	30,72K	aa.aa	09:15:04
Hyundai-Rotem	125.800	128.100	124.400	-0,40%	282,95K	aa.aa	09:16:02
Chong Kun Dang Pharma	67.500	67.900	67.200	-0,44%	10,12K	aa.aa	09:16:54
Finebesteel	1.012	1.021	992	+1,40%	120,6K	aa.aa	09:16:19
Cuckoo Electr	27.450	28.000	27.300	-0,90%	9,21K	aa.aa	09:16:43
BGF	3.860	3.880	3.835	+0,52%	32,62K	aa.aa	09:15:44
Cosmax Inc	265.500	269.500	261.000	+0,19%	111,05K	aa.aa	09:16:45
Seoyon E Hwa	11.330	11.360	11.230	+0,71%	18,69K	aa.aa	09:15:58
HL Mando	49.800	49.850	48.450	+2,47%	199,92K	aa.aa	09:16:51
CS Wind Corp	50.600	51.500	47.950	+4,65%	498,34K	aa.aa	09:17:09
Hansol Paper Co Ltd	7.500	7.560	7.480	-0,40%	13,29K	aa.aa	09:16:28
Samsung SDS Co Ltd	225.000	232.000	223.500	-2,17%	210,09K	aa.aa	09:19:51
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	08/09
SK D&D Co Ltd	3.760	3.850	3.720	-2,21%	103,19K	aa.aa	09:16:32
Kyongbo Pharmaceutical Co Ltd	5.400	5.500	5.370	+0,19%	13,15K	aa.aa	09:17:05
Mirae Asset Life Insurance Co Ltd	19.290	19.960	19.150	-2,87%	195,4K	aa.aa	09:16:46
Tonymoly Co Ltd	5.140	5.200	5.100	-0,19%	57,65K	aa.aa	09:17:12
Innocean Worldwide Inc	18.570	18.820	18.530	-0,43%	36,24K	aa.aa	09:17:03
Dong Il Steel MFG Co Ltd	1.446	1.499	1.445	+0,49%	26,99K	aa.aa	09:15:01
HDC Labs	7.600	7.650	7.550	+0,53%	3,64K	aa.aa	09:16:21
LIG Nex1 Co Ltd	673.000	690.000	667.000	+1,05%	50,05K	aa.aa	09:17:09
AJ Networks Co Ltd	4.175	4.220	4.165	-0,36%	61,28K	aa.aa	09:17:03
Jeju Air Co Ltd	4.845	5.030	4.810	-2,52%	318,56K	aa.aa	09:17:01
Hyundai C F Inc	12.840	13.190	12.800	-0,85%	4,23K	aa.aa	09:00:44
Kumho HT Inc	6.370	6.750	6.270	-3,04%	111,5K	aa.aa	09:16:43
Sejin Heavy Industries Co Ltd	10.480	10.670	10.370	+1,65%	64,44K	aa.aa	09:16:08
Its Skin Co Ltd	10.160	10.340	10.140	-0,88%	16,83K	aa.aa	09:17:04
JS	12.690	12.780	12.410	+1,20%	32,66K	aa.aa	09:17:01
Samil C S	5.280	5.400	5.120	-1,31%	12,07K	aa.aa	09:17:03
POSCO Future M	191.700	192.400	180.600	+6,15%	287,06K	aa.aa	09:17:14
Posco ICT	21.800	22.025	21.300	+1,63%	226,42K	aa.aa	09:17:06
Dongsuh	25.500	25.750	25.400	0,00%	22,66K	aa.aa	09:17:01
Nice Information Service	15.850	16.180	15.680	-1,49%	63,37K	aa.aa	09:17:01
Paradise	9.840	10.020	9.800	-1,60%	338,37K	aa.aa	09:17:13
Korea Real Estate	1.167	1.199	1.113	-2,75%	409,52K	aa.aa	09:16:27
Kakao	35.050	35.600	34.950	-0,99%	1,22M	aa.aa	09:19:59
Jcontentree	1.550	1.561	1.535	+0,06%	11,09K	aa.aa	09:09:28
L&F	126.800	129.500	112.600	+11,52%	1,12M	aa.aa	09:17:14
Celltrion	183.100	184.200	181.500	0,00%	339,8K	aa.aa	09:17:08
BH	19.930	19.980	18.570	+1,32%	1,05M	aa.aa	09:17:10
SK Oceanplant	13.030	13.260	12.970	+1,09%	548,51K	aa.aa	09:17:13
LX Semicon	35.850	36.600	35.000	+2,28%	230,35K	aa.aa	09:17:10
PI Advanced Materials	19.630	19.680	19.150	+3,32%	22,67K	aa.aa	09:17:00
DoubleU Games	55.800	56.800	54.600	-0,53%	74,6K	aa.aa	09:17:04
Haesung DS	50.600	52.800	49.650	+1,81%	114,19K	aa.aa	09:17:04
Korea Asset	2.545	2.565	2.520	-0,39%	172,27K	aa.aa	09:16:29
Dual Co	3.985	4.600	3.900	+8,29%	993,44K	aa.aa	09:16:58
Sempio Foods	23.200	23.250	22.700	+1,31%	4,25K	aa.aa	09:17:13
Il Dong Pharma	15.950	16.110	15.740	+0,06%	450,13K	aa.aa	09:17:11
LS Cable & System Asia	49.550	50.600	47.900	+6,22%	106,8K	aa.aa	09:17:00
Hwaseung Enterprise	2.870	2.940	2.820	-0,69%	37,83K	aa.aa	09:17:13
Yong Pyong Resort	1.974	2.030	1.960	-0,80%	99,29K	aa.aa	09:16:12
Haitai Confectionery and Foods	5.560	5.600	5.540	0,00%	15,21K	aa.aa	09:16:10
DY Power	11.480	11.550	11.410	+0,44%	13,72K	aa.aa	09:15:20
Jw Life Science	11.070	11.110	11.010	0,00%	6,03K	aa.aa	09:12:56
Samsung Biologics	1.446.000	1.454.000	1.436.000	+0,42%	22,7K	aa.aa	09:17:07
Doosan Bobcat Inc	63.500	64.200	62.800	+1,28%	63,32K	aa.aa	09:17:06
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	08/09
Hojeon	6.350	6.390	6.330	-0,47%	1,54K	aa.aa	09:17:00
Dentium	37.500	38.050	37.200	+0,81%	9,21K	aa.aa	09:17:05
Crown Confectionery	8.020	8.140	8.010	-0,50%	13,15K	aa.aa	09:16:58
Hyundai Heavy Industries	257.000	259.000	244.500	+4,26%	159,5K	aa.aa	09:17:09
Hyundai Electric & Energy	754.000	764.000	736.000	+3,57%	87,13K	aa.aa	09:16:24
HD Construction Equipment	143.200	149.700	140.600	+3,32%	248,24K	aa.aa	09:17:11
Netmarble Games	35.000	35.600	34.150	-0,99%	206,86K	aa.aa	09:17:04
Kyungdong City Gas	22.150	22.300	21.950	-0,23%	4,39K	aa.aa	09:14:56
Miwon Specialty Chemical	133.500	134.500	130.700	+0,23%	1,66K	aa.aa	09:15:01
Orion	119.500	121.600	118.600	-1,32%	72,92K	aa.aa	09:17:10
Jeil Pharma	10.330	10.400	10.220	-0,39%	15,91K	aa.aa	09:17:01
TAPEX INC	16.180	16.340	15.750	+2,02%	22,94K	aa.aa	09:15:58
Samyang Packaging	9.850	9.900	9.810	-0,61%	7,7K	aa.aa	09:14:26
DYP	3.195	3.240	3.130	-0,78%	26,85K	aa.aa	09:17:07
Jin Air	6.170	6.480	6.130	-5,08%	204,14K	aa.aa	09:16:59
KCTech	66.300	69.900	65.700	-1,49%	180,64K	aa.aa	09:17:11
BGF Retail	145.100	148.500	144.000	-2,36%	38,67K	aa.aa	09:17:12
SK Chemicals	54.700	54.900	52.700	+1,67%	74,65K	aa.aa	09:17:09
Cuckoo Homesys	23.250	23.700	23.100	-1,27%	5,79K	aa.aa	09:17:00
Aekyung Industrial	11.550	11.720	11.460	-0,60%	25K	aa.aa	09:17:04
E KOCREF	3.180	3.230	3.135	+0,47%	19,49K	aa.aa	09:16:55
Lotte Data Communication	18.460	18.580	18.130	+0,44%	4,56K	aa.aa	09:16:23
Trinity Airways	2.765	2.815	2.735	-0,18%	59,98K	aa.aa	09:16:49
Shinhan Alpha REIT	5.360	5.420	5.330	-0,56%	33,37K	aa.aa	09:16:09
Hyundai Develop	23.550	23.650	23.200	+1,51%	116,46K	aa.aa	09:17:14
Hyosung Chemical	58.200	58.600	56.800	+0,34%	25,3K	aa.aa	09:16:06
Hyosung TNC	341.000	346.000	332.500	+1,94%	9,85K	aa.aa	09:16:53
Hyosung Heavy Industries	2.934.000	2.967.000	2.868.000	+3,53%	28,41K	aa.aa	09:19:59
Hyosung Advanced Materials	172.600	173.500	170.300	+1,05%	4,3K	aa.aa	09:17:00
Hana Pharm	8.420	8.490	8.390	-0,12%	3,6K	aa.aa	09:13:44
Woojin I&S	4.200	4.250	4.115	-0,24%	20,63K	aa.aa	09:16:34
Asiana IDT	9.330	9.590	9.280	+0,65%	5,25K	aa.aa	09:10:01
Air Busan	1.556	1.615	1.550	-2,75%	48,17K	aa.aa	09:11:26
Lotte Confectionery	138.700	140.900	137.200	-0,72%	15,71K	aa.aa	09:17:01
DreamTech	6.290	6.480	6.120	+1,78%	371,14K	aa.aa	09:17:10
Hyundai Autoever	391.000	396.000	383.500	+1,43%	24,51K	aa.aa	09:17:07
Woori Financial	33.550	34.350	33.300	-1,47%	2,05M	aa.aa	09:17:14
Hanilcmt	16.440	16.760	16.360	-1,32%	47,79K	aa.aa	09:17:12
Zinus	7.690	7.770	7.650	-0,26%	1,75K	aa.aa	09:16:15
Lotte Reit	3.910	3.940	3.875	-0,64%	72,15K	aa.aa	09:17:07
Xi S And D	10.000	10.940	9.730	-7,41%	2,34M	aa.aa	09:17:02
Hanwha	71.200	72.100	70.300	+2,15%	184,28K	aa.aa	09:17:12
Hyundai Energy	142.600	147.500	136.800	+6,42%	370,88K	aa.aa	09:17:12
CTR Mobility	3.415	3.485	3.400	-2,01%	2,05K	aa.aa	09:13:37
Nh Prime	3.810	3.815	3.795	0,00%	37,89K	aa.aa	09:17:11
Doosan Fuel	53.600	59.000	51.600	+8,83%	3,01M	aa.aa	09:17:15
Kcc Glass	24.500	25.250	24.300	-0,81%	29,9K	aa.aa	09:17:03
Solus Advanced Materials	7.570	7.970	7.230	+4,41%	98,78K	aa.aa	09:17:15
Daeduck	106.300	110.400	100.000	+6,41%	1,43M	aa.aa	09:17:15
Sk Biopharma	84.100	84.100	82.200	+1,08%	82,67K	aa.aa	09:17:12
Igis Value Plus	3.565	3.610	3.515	0,00%	76,14K	aa.aa	09:17:01
Igis Residence	3.335	3.370	3.305	-0,45%	12,96K	aa.aa	08:49:07
Mirae Asset Maps	1.888	1.905	1.871	-0,89%	18,75K	aa.aa	09:16:06
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	08/09
Koramco	4.095	4.140	4.050	+0,61%	43,43K	aa.aa	09:17:00
HYBE	174.100	181.100	174.100	-4,02%	174,89K	aa.aa	09:17:15
Kyochon	3.785	3.830	3.775	0,00%	17,39K	aa.aa	09:16:52
A Plus Asset	13.850	14.080	13.670	+0,80%	26,48K	aa.aa	09:17:02
TY Holdings Co	2.125	2.130	2.055	+1,67%	22,7K	aa.aa	09:17:04
Seah Steel	147.200	150.000	144.700	-0,07%	6,83K	aa.aa	09:16:53
Myoung Shin Industrial Co	8.310	8.360	8.230	+0,48%	156,01K	aa.aa	09:17:01
Esr Kendall Square	3.155	3.165	3.100	+0,48%	158,94K	aa.aa	09:17:13
DL E C Co	81.200	81.600	79.200	+3,31%	460,6K	aa.aa	09:17:11
SoluM Co	12.580	12.880	12.340	0,00%	94,49K	aa.aa	09:16:34
SK Bioscience Co	37.350	37.350	36.400	+1,63%	52,46K	aa.aa	09:17:12
SK IE Technology Co	17.770	17.950	16.050	+9,35%	1,22M	aa.aa	09:17:10
LX Holdings	7.990	8.090	7.940	-1,96%	138,95K	aa.aa	09:17:09
MCNEX Co	18.830	18.920	18.740	-0,21%	14,73K	aa.aa	09:16:59
SD Biosensor	6.180	6.220	6.090	+0,65%	94,29K	aa.aa	09:17:11
FF Co	64.900	66.200	64.100	-2,11%	51,39K	aa.aa	09:17:15
Hwaseung RA Co	2.925	2.970	2.910	-0,51%	24,65K	aa.aa	09:17:10
KakaoBank	21.550	21.950	21.500	-1,60%	472,26K	aa.aa	09:17:11
Krafton	208.500	213.500	208.500	-2,34%	64,7K	aa.aa	09:17:07
Hancom Lifecare	1.870	1.890	1.851	+0,54%	41,59K	aa.aa	09:17:13
Lotte Rental Co	48.600	49.350	47.300	-2,02%	108,24K	aa.aa	09:17:11
Ajusteel Co	2.175	2.220	2.150	0,00%	20,49K	aa.aa	09:08:14
D D Platform REIT	2.195	2.195	2.160	+1,15%	108,03K	aa.aa	09:16:50
Iljin HySolus	11.970	12.250	11.570	+8,82%	202,02K	aa.aa	09:17:13
SK Reit	5.260	5.310	5.210	-0,19%	183,74K	aa.aa	09:16:15
Hyundai Heavy Industries	463.500	466.000	445.500	+4,27%	266,59K	aa.aa	09:17:09
K Car	6.410	6.460	6.360	-0,77%	32,43K	aa.aa	09:17:09
KakaoPay	47.000	47.100	45.200	+1,08%	177,73K	aa.aa	09:17:07
NH All One REIT	2.805	2.810	2.775	+0,54%	69,8K	aa.aa	09:17:05
Mirae Asset Global REIT	1.439	1.470	1.439	-0,28%	47,37K	aa.aa	09:17:06
Shinhan Seobu T D REIT	3.800	3.855	3.775	-1,04%	72,57K	aa.aa	09:17:01
SK Square	1.138.000	1.157.000	1.111.000	+0,62%	380,95K	aa.aa	09:17:06
LG Energy Solution	370.500	372.000	347.000	+6,31%	418,12K	aa.aa	09:17:13
Koramco The One REIT	2.370	2.375	2.365	+0,21%	30,69K	aa.aa	09:17:11
Mastern Premier Reit 1	975	997	974	-0,51%	18,04K	aa.aa	09:13:04
Soosan Industries	22.300	22.800	22.150	-0,89%	38,3K	aa.aa	09:16:51
SoCar	11.060	11.320	11.040	-0,54%	13,04K	aa.aa	09:14:43
KB Star REIT	1.570	1.570	1.511	+3,84%	373,67K	aa.aa	09:15:58
Unid BTPlus	3.710	3.840	3.690	-1,85%	77,61K	aa.aa	09:17:06
BioNote	4.705	4.720	4.655	+0,53%	25,75K	aa.aa	09:16:25
Hanwha REIT	5.300	5.490	5.230	-0,38%	41,43K	aa.aa	09:17:01
Hanwha Galleria	2.545	2.675	2.340	+8,30%	4,03M	aa.aa	09:17:10
SamsungFN REIT	5.300	5.390	5.210	+0,19%	54,11K	aa.aa	09:16:59
Hyundai Green Food	18.620	18.680	18.470	0,00%	16,44K	aa.aa	09:17:00
OCI	80.500	81.000	79.700	+0,63%	17,36K	aa.aa	09:17:16
Isu Specialty Chemical	67.800	68.300	64.400	+5,28%	109,63K	aa.aa	09:17:06
Dongkuk Steel Mill	10.400	10.490	10.080	+1,36%	130,36K	aa.aa	09:17:04
Dongkuk Coated Metal	5.170	5.190	5.080	+0,78%	32,78K	aa.aa	09:17:04
Chosun Refractories	12.860	12.950	12.800	-0,31%	3,86K	aa.aa	09:17:03
Nexteel	13.310	14.100	13.250	+1,37%	1,76M	aa.aa	09:17:10
STX Green Logis	3.525	3.990	3.450	-7,24%	2,69M	aa.aa	09:17:01
Doosan Robotics	72.300	73.300	69.300	+4,33%	384,44K	aa.aa	09:16:38
EcoPro Materials	37.650	37.750	35.750	+4,73%	284,14K	aa.aa	09:17:12
Dong In Entech	12.880	13.080	12.800	-1,68%	12,47K	aa.aa	09:16:53
DS Dansuk	12.110	12.190	11.810	+2,54%	60,33K	aa.aa	09:17:10
APR	368.500	383.500	364.500	-2,25%	247,35K	aa.aa	09:17:05
SK Eternix	53.200	53.900	51.600	+4,31%	1,75M	aa.aa	09:17:14
HD Hyundai Marine Solution	210.500	221.500	207.500	-0,94%	59,84K	aa.aa	09:17:06
Shinhan Global Active REIT	985	989	971	+0,31%	4,5K	aa.aa	09:15:21
Shift Up	31.150	31.250	31.000	-0,16%	24,95K	aa.aa	09:16:38
Sanil Electric	210.000	215.000	203.000	+4,48%	356,51K	aa.aa	09:17:14
HS Hyosung	48.600	48.850	48.100	-0,51%	2,42K	aa.aa	09:17:04
Junjin Construction Robot	43.150	44.650	41.750	+5,24%	321,79K	aa.aa	09:17:11
Hanwha Industrial Solutions	49.000	49.900	48.050	+1,98%	172,29K	aa.aa	09:17:09
The Born Korea	15.540	15.950	15.460	-0,89%	24,33K	aa.aa	09:17:05
KB Balhae Infrastructure Fund	10.400	10.560	10.300	+0,29%	165,07K	aa.aa	09:17:03
MNC Solution	18.220	18.640	17.130	+8,13%	188,71K	aa.aa	09:17:06
GS P L	39.750	40.400	39.450	-1,36%	28,54K	aa.aa	09:17:14
LG CNS	72.200	73.800	71.700	-1,63%	555,77K	aa.aa	09:17:06
Seoul Guarantee Insurance	43.350	43.650	43.000	-0,23%	18,39K	aa.aa	09:17:03
CK Solution	1.616	1.627	1.581	+1,76%	46,52K	aa.aa	09:15:20
Joosung Corperation	1.550	1.650	1.545	0,00%	0	aa.aa	08/09
d'Alba Global	182.800	185.900	181.400	0,00%	71,16K	aa.aa	09:17:08
Daishin Value REIT	3.890	3.955	3.890	-1,52%	14,82K	aa.aa	09:17:01
Daehan Shipbuilding	48.050	48.850	47.600	+1,69%	27,75K	aa.aa	09:17:00
Myung In Pharm	44.200	44.800	43.700	+0,57%	8,28K	aa.aa	09:16:22
Tmc	11.030	11.460	10.690	+5,15%	1,02M	aa.aa	09:17:14
Samsung Epis Holdings	348.500	353.000	347.500	-0,71%	31,34K	aa.aa	09:17:13
Samyang Biopharm	49.650	49.850	48.300	+1,33%	26,69K	aa.aa	09:17:09
Kbank	5.790	5.890	5.770	-0,34%	768,46K	aa.aa	09:17:08

Γενικός Δείκτης

2.706,65

+4,11

+0,15%

FTSE/Athex 20

6.931,17

+11,76

+0,17%

DAX

26.007,63

+1,10

0,00%

US 500

7.683,10

+9,5

+0,12%

Μετοχές ΕΕ 50

6.413,15

+9,16

+0,14%

Dollar Index

98,688

-0,094

-0,10%

Euro Index

144,34

+0,05

+0,03%

Διαφήμιση

Kινούν την αγορά

Όνομα	Τελευταία	Mετ. %	Όγκος
EUROBANK	4,7320	-1,19%	7,18 εκ.
ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ	17,600	+0,43%	1,76 εκ.
ΑΛΦΑ	4,724	-0,19%	5,96 εκ.
ΤΡΑΠΕΖΑ ΠΕΙΡΑΙΩΣ	10,68	-0,19%	2,51 εκ.
ΜΟΤΟΡ ΟΪΛ	65,00	+2,93%	223,44 χιλ.
ΓΕΚ ΤΕΡΝΑ	44,20	+0,91%	299,23 χιλ.
ΔΕΗ	24,00	-1,07%	524,99 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
Ν. ΒΑΡΒΕΡΗΣ	6,8500	+8,73%	900,00
ΕΛ. Δ. ΜΟΥΖΑΚΗΣ	0,49	+8,16%	220,00
ΔΡΟΜΕΑΣ	0,3200	+4,92%	20,75 χιλ.
QUALCO GROUP	6,36	+4,43%	362,31 χιλ.
Mermeren Kombinat AD Prilep	30,60	+4,08%	67,00
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Π	0,33	+3,09%	173,00
Mediterra	1,40	+2,94%	5,18 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
ΟΠΤΟΗΛΕΚΤΡΟΝΙΚΕΣ ΤΕΧΝΟΛΟΓΙΕΣ	2,16	-9,72%	71,00
ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ	0,35	-5,38%	2,58 χιλ.
MIG Α.Ε. ΣΥΜΜΕΤΟΧΩΝ	3,2750	-3,68%	9,55 χιλ.
Safe Bulkers	8,20	-3,53%	60,17 χιλ.
ΡΕΒΟΪΛ	1,7500	-2,78%	20,00 χιλ.
Ε. ΠΑΙΡΗΣ	0,81	-2,42%	4,40 χιλ.
SUNMEZZ	0,1430	-2,39%	34,38 χιλ.

Δημοφιλείς Μετοχές

Όνομα	Τελευταία	Mετ. %	Όγκος
Φουρλής	4,17	+1,22%	32,01 χιλ.
Quality and Reliability	1,2520	-0,48%	28,91 χιλ.
ΟΤΕ	19,70	-0,51%	263,00 χιλ.
ΒΟΓΙΑΤΖΟΓΛΟΥ	2,020	+1,25%	600,00
ΕΥΔΑΠ	12,12	-0,66%	67,99 χιλ.

Εμφάνιση περισσότερων

Πιο υποτιμημένες μετοχές

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaaa Aaaaaa Aaa	3,4600	+32,76%	4,5935
Aaaaa Aaa	26,700	+26,36%	33,738
Aa Aa Aaaaa	26,700	+26,36%	33,738
A Aaaa Aaa	13,54	+24,78%	16,90
Aaaa Aa A Aaaaaa	13,54	+24,78%	16,90
Aaaa Aaaa Aaaaaaaa	39,50	+18,30%	46,73
Aaaaaa Aa Aaa A	39,50	+18,30%	46,73

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaaa Aaaaaa Aaa	3,4600	+32,76%	4,5935
Aaaaa Aaa	26,700	+26,36%	33,738
Aa Aa Aaaaa	26,700	+26,36%	33,738
A Aaaa Aaa	13,54	+24,78%	16,90
Aaaa Aa A Aaaaaa	13,54	+24,78%	16,90
Aaaa Aaaa Aaaaaaaa	39,50	+18,30%	46,73
Aaaaaa Aa Aaa A	39,50	+18,30%	46,73

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

Taekwang Ind

Samsung Electronics Co