Διαφήμιση

KOSPI (KS11)

Σεούλ

Νόμισμα KRW

8.726,60

+180,62(+2,11%)

Κλειστά·09:29:59

Εύρος ημέρας

8.540,41

8.753,82

Εύρος 52 εβδ.

2.925,79

8.933,62

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	5.190	5.720	5.140	-8,63%	31,25M	aa.aa	09:29:59
Kumho Petro Chemical	131.900	134.000	128.300	-2,08%	76,25K	aa.aa	09:29:59
LG Electronics	234.000	250.000	232.000	-3,90%	1,6M	aa.aa	09:29:59
Samsung Electro-Mechanics	2.048.000	2.071.000	1.970.000	+2,45%	1,08M	aa.aa	09:29:59
Hanall Biopharma	52.100	54.100	49.950	+1,56%	312,7K	aa.aa	09:29:59
Cheil Worldwide	21.100	21.500	20.400	+1,69%	2,04M	aa.aa	09:29:59
Daewoong Pharma	122.700	124.300	120.100	+2,08%	33,6K	aa.aa	09:29:59
Lotte Energy Materials	57.700	57.700	54.600	+1,58%	181,45K	aa.aa	09:29:59
Namhae Chemical	6.530	6.580	6.410	+0,77%	236,84K	aa.aa	09:29:59
Hanwha Aerospace	1.183.000	1.212.000	1.125.000	+9,13%	369,75K	aa.aa	09:29:59
Seah Steel Corp	148.800	154.200	136.100	+7,36%	75,17K	aa.aa	09:29:59
SK Discovery	47.350	49.000	46.700	+1,94%	38,54K	aa.aa	09:29:59
KG Mobility	3.255	3.300	3.230	+0,15%	357,87K	aa.aa	09:29:59
TBH Global	1.874	1.880	1.765	+1,35%	19,32K	aa.aa	09:29:59
Hankook Tire Worldwide	28.000	30.600	27.950	-8,65%	514,26K	aa.aa	09:29:59
Lotte Fine Chemical	50.600	51.000	49.700	+2,12%	64,13K	aa.aa	09:29:59
HMM	22.150	22.200	20.600	+3,99%	2,87M	aa.aa	09:29:59
Samsung Heavy Industries	28.100	29.400	28.100	-1,92%	4,7M	aa.aa	09:29:59
Daehan Flour Mills Co	11.930	12.240	11.720	-0,33%	26,27K	aa.aa	09:29:59
Dongkuk Steel Mill Co	2.020	2.065	1.938	+3,32%	602,85K	aa.aa	09:29:59
Taihan Electric Wire Co	40.700	42.275	38.800	+1,88%	3,7M	aa.aa	09:29:59
Samsung Fire Marine Insur	671.000	698.000	662.000	-0,74%	151,78K	aa.aa	09:29:59
Hyundai Engineering & Const	147.800	155.500	140.600	+1,93%	1,89M	aa.aa	09:29:59
Hyundai Department	198.400	199.700	180.900	+8,30%	178,65K	aa.aa	09:29:59
HJ ShipBuilding Construction	22.950	23.600	21.900	-1,50%	791,82K	aa.aa	09:29:59
Lotte Chemical Corp	80.800	81.200	78.500	-0,12%	166,65K	aa.aa	09:29:59
Hitejinro Holdings	8.400	8.450	8.340	+0,24%	11,84K	aa.aa	09:29:59
CJ Cheiljedang	200.500	203.500	199.200	-0,74%	57,02K	aa.aa	09:29:59
CJ Logistics	87.300	88.200	85.300	+2,34%	59,15K	aa.aa	09:29:59
Hana Financial	132.000	136.000	128.500	+2,09%	1,07M	aa.aa	09:29:59
Hyundai Glovis	222.000	226.500	216.000	+2,54%	250,47K	aa.aa	09:29:59
Iljin Electric Co	88.400	92.500	86.700	+0,45%	425,58K	aa.aa	09:29:59
Korea Zinc Inc	1.293.000	1.323.000	1.262.000	+3,19%	17,99K	aa.aa	09:29:59
Kukdo Chemical	36.850	38.500	36.550	-1,21%	33,19K	aa.aa	09:29:59
Lotte Shopping	198.000	198.200	181.000	+6,28%	281,66K	aa.aa	09:29:59
SGC Energy Co Ltd	56.500	56.700	51.200	+0,36%	131,67K	aa.aa	09:29:59
DY Corporation	4.155	4.250	4.100	+1,09%	94,24K	aa.aa	09:29:59
Sebang Global Battery	62.400	63.000	58.800	+7,59%	162,73K	aa.aa	09:29:59
HDC	22.450	22.650	20.650	+4,66%	82,26K	aa.aa	09:29:59
Lotte Chilsung Beverage	107.400	108.200	106.300	-0,46%	26,98K	aa.aa	09:29:59
CR Holdings	4.885	4.915	4.855	+0,10%	17,47K	aa.aa	09:29:59
Hankook Shell Oil	499.000	513.000	499.000	+0,20%	1,97K	aa.aa	09:29:59
Bukwang Pharm	4.775	4.795	4.605	0,00%	862,83K	aa.aa	09:29:59
Hanwha Engine	59.300	63.000	59.000	0,00%	683,83K	aa.aa	09:29:59
Hansol Holdings	3.500	3.685	3.500	-3,85%	275,64K	aa.aa	09:29:59
Hyundai Mobis	660.000	686.000	635.000	+3,13%	500,39K	aa.aa	09:29:59
Hyundai Motor	640.000	654.000	627.000	-1,08%	1,28M	aa.aa	09:29:59
Hyundai Steel	35.850	36.750	35.500	-2,18%	728,65K	aa.aa	09:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	09:29:59
LX Hausys	34.900	35.400	34.100	+0,58%	16,99K	aa.aa	09:29:59
Namyang Dairy	44.000	44.850	42.600	+2,21%	18,46K	aa.aa	09:29:59
SK Innovation	112.500	113.700	110.000	-0,18%	276,14K	aa.aa	09:29:59
Pan Ocean	5.340	5.510	5.270	0,00%	3,12M	aa.aa	09:29:59
Korea Electric Terminal	77.300	79.300	75.800	+0,65%	23,8K	aa.aa	09:29:59
Samsung Securities	124.600	126.700	121.000	+1,71%	799K	aa.aa	09:29:59
Hanil Cement Co	17.450	17.690	16.930	+1,99%	35,24K	aa.aa	09:29:59
Isu Chemical Co	14.180	15.670	14.000	-7,56%	922,29K	aa.aa	09:29:59
Songwon Industrial	10.500	10.720	10.000	-0,76%	74,91K	aa.aa	09:29:59
KB Financial Group	172.000	182.700	170.600	+1,42%	1,67M	aa.aa	09:29:59
BNK Financial Group	18.470	18.880	17.780	+2,50%	2,41M	aa.aa	09:29:59
Hyundai Elevator	82.600	85.000	81.500	-1,08%	671,9K	aa.aa	09:29:59
Amorepacific	110.400	113.200	110.000	-1,87%	170,14K	aa.aa	09:29:59
Chongkundang	41.600	41.950	40.800	+0,97%	5,2K	aa.aa	09:29:59
Daewonkangup	5.030	5.230	4.875	-1,95%	601,84K	aa.aa	09:29:59
DB HiTek	158.000	167.600	157.600	-1,99%	517,48K	aa.aa	09:29:59
Dongbu Steel	6.110	6.240	6.030	-1,77%	337,65K	aa.aa	09:29:59
Ilyang Pharm	8.540	8.590	8.300	+0,47%	23,03K	aa.aa	09:29:59
Kangwon Land	16.170	16.470	15.830	+1,06%	2,41M	aa.aa	09:29:59
KPX Chemical	51.300	53.000	50.600	+1,18%	2,88K	aa.aa	09:29:59
LG Chemicals	367.500	372.500	356.000	+1,94%	228,01K	aa.aa	09:29:59
SNT Dynamics	46.550	47.100	43.400	+8,76%	90,71K	aa.aa	09:29:59
Samsung Card	53.300	55.000	50.500	+3,09%	791,47K	aa.aa	09:29:59
Samsung Life	431.000	433.000	421.500	+1,89%	250,85K	aa.aa	09:29:59
Samyang Holdings	57.800	58.300	57.100	+1,23%	13,41K	aa.aa	09:29:59
SK Hynix Inc	2.382.000	2.400.000	2.286.000	+4,11%	3,36M	aa.aa	09:29:59
Taekwang Ind	936.000	953.000	932.000	+0,11%	911	aa.aa	09:29:59
Samsung Electronics Co	343.000	345.500	332.500	+1,78%	16,69M	aa.aa	09:29:59
Daeduck	21.100	21.700	21.000	-1,86%	92,25K	aa.aa	09:29:59
Samsung Engineering	56.700	58.800	51.600	+8,83%	6,52M	aa.aa	09:29:59
Hanwha Ocean	129.200	130.700	121.700	+4,70%	2,04M	aa.aa	09:29:59
Donga Socio Holdings	85.900	86.200	83.700	+1,30%	11,75K	aa.aa	09:29:59
SK Networks Co	12.000	13.020	11.850	-6,61%	6,99M	aa.aa	09:29:59
Hanmi Pharm Co	425.500	435.500	412.500	+1,19%	92,46K	aa.aa	09:29:59
Mirae Asset Daewoo	51.300	55.400	50.900	-0,58%	3,83M	aa.aa	09:29:59
Hansol Technics	11.800	13.010	11.720	-8,24%	733,53K	aa.aa	09:29:59
Amore Group	24.700	25.450	24.450	+0,20%	128,35K	aa.aa	09:29:59
DN Automotive	44.650	46.650	43.150	+1,82%	166,07K	aa.aa	09:29:59
Seoyon	9.100	9.580	9.000	+3,53%	173,66K	aa.aa	09:29:59
Hanwha Life	5.550	5.590	5.230	+5,71%	8,18M	aa.aa	09:29:59
Hyundai Wia	86.100	88.100	81.400	+5,00%	244,75K	aa.aa	09:29:59
NCsoft Corp	261.000	268.500	259.000	-0,19%	108,09K	aa.aa	09:29:59
Samsung SDI	549.000	565.000	546.000	-0,72%	352,92K	aa.aa	09:29:59
SeAH Bestee	49.500	50.400	46.050	+6,34%	635,66K	aa.aa	09:29:59
Eusu Holdings	5.810	5.890	5.690	+0,52%	43,97K	aa.aa	09:29:59
Shinhan Financial Group	106.700	110.700	105.500	+1,04%	1,23M	aa.aa	09:29:59
Lotte	26.850	27.650	26.300	-1,65%	1,1M	aa.aa	09:29:59
DB Insurance	153.400	155.700	149.800	+0,66%	234,47K	aa.aa	09:29:59
DL Holdings	54.800	57.800	53.500	-0,72%	113,66K	aa.aa	09:29:59
Hanwha Solutions	42.200	43.850	37.650	+9,04%	3,43M	aa.aa	09:29:59
Hite Jinro	16.010	16.090	15.940	-0,06%	104,25K	aa.aa	09:29:59
IS Dongseo	25.350	26.150	25.000	-1,93%	108,6K	aa.aa	09:29:59
Kia Corp	170.200	171.900	166.200	+1,61%	1,13M	aa.aa	09:29:59
Kolon Corp	54.700	56.000	53.500	+2,24%	39,53K	aa.aa	09:29:59
Kumho Tire	5.090	5.130	4.990	+0,39%	410,07K	aa.aa	09:29:59
LG Display	13.930	14.460	13.880	-1,42%	4,46M	aa.aa	09:29:59
LF Corp	23.600	24.100	23.300	-1,67%	26,06K	aa.aa	09:29:59
LG Innotek Co	1.236.000	1.301.000	1.210.000	+2,23%	516,34K	aa.aa	09:29:59
Moorim P&P Co	1.850	1.880	1.831	+0,76%	80,5K	aa.aa	09:29:59
Nexen Tire	7.440	7.530	7.390	+0,13%	91,03K	aa.aa	09:29:59
OCI Co	318.000	335.500	276.000	+12,37%	531,26K	aa.aa	09:29:59
Pharmicell	14.620	14.970	14.190	-0,41%	703,71K	aa.aa	09:29:59
Sejong Industrial	7.230	7.420	7.060	+2,70%	273,22K	aa.aa	09:29:59
SK Telecom	100.100	105.100	100.100	-5,03%	1,63M	aa.aa	09:29:59
S-Oil Corp	114.100	115.800	111.300	+0,35%	284,84K	aa.aa	09:29:59
Stx Engine	35.600	38.000	35.200	-2,86%	347,93K	aa.aa	09:29:59
YoungPoong	48.800	49.500	48.000	-0,10%	27,23K	aa.aa	09:29:59
LS Electric	257.500	269.500	254.000	0,00%	891,61K	aa.aa	09:29:59
Samsung C&T	497.000	506.000	482.000	+0,40%	480,15K	aa.aa	09:29:59
Hanjin Heavy Ind Const Holdings	5.020	5.100	4.990	-0,40%	16,84K	aa.aa	09:29:59
Hansae Co	9.110	9.180	8.900	+1,79%	54,87K	aa.aa	09:29:59
KT&G Corp	185.000	192.400	183.700	-1,86%	458,88K	aa.aa	09:29:59
Kyungbang	8.700	8.740	8.550	0,00%	27,7K	aa.aa	09:29:59
Poongsan	78.100	83.100	77.200	+3,44%	253,38K	aa.aa	09:29:59
SNT Motiv	30.700	31.850	30.500	-1,29%	56,09K	aa.aa	09:29:59
Shinsegae	767.000	778.000	700.000	+8,79%	115,98K	aa.aa	09:29:59
Kolon Industries Inc	72.900	74.000	69.300	+0,83%	124,48K	aa.aa	09:29:59
KEPCO Eng & Const	134.600	138.400	133.000	-0,30%	190,99K	aa.aa	09:29:59
Able C&C	10.800	11.440	10.750	-2,70%	68,17K	aa.aa	09:29:59
Binggrae	69.200	70.000	68.900	-1,14%	24,75K	aa.aa	09:29:59
Sajodongaone	926	946	925	-1,49%	265,54K	aa.aa	09:29:59
Handsome	22.700	23.100	22.100	-1,73%	125,51K	aa.aa	09:29:59
Kis Wire	19.730	20.700	19.400	+0,66%	14,32K	aa.aa	09:29:59
LG Uplus	16.260	16.700	15.640	+2,91%	2,68M	aa.aa	09:29:59
Naver Corp	242.000	265.500	239.500	-2,42%	2,48M	aa.aa	09:29:59
Nongshim	372.000	380.000	371.500	-1,46%	27,45K	aa.aa	09:29:59
S-1 Corp	81.600	85.200	77.600	+5,29%	119,83K	aa.aa	09:29:59
Tongyang	624	641	561	+11,83%	2,53M	aa.aa	09:29:59
GS Holdings	79.200	79.400	74.300	+4,76%	317,76K	aa.aa	09:29:59
CJ Corp	186.800	188.500	175.600	+7,17%	230,63K	aa.aa	09:29:59
Daesang Corp	18.720	18.870	18.530	+0,92%	66,38K	aa.aa	09:29:59
Foosung	19.200	22.400	19.200	-14,29%	11,27M	aa.aa	09:29:59
GC Biopharma	130.000	132.700	128.500	+0,15%	28,56K	aa.aa	09:29:59
Huchems	16.710	17.010	16.520	+0,06%	98,68K	aa.aa	09:29:59
Hwashin	14.010	14.010	13.460	+29,96%	882,12K	aa.aa	09:29:59
Hyosung	196.800	211.000	188.000	+2,82%	35,95K	aa.aa	09:29:59
KT Corporation	56.600	57.600	55.500	+2,17%	546,52K	aa.aa	09:29:59
LG Corp	114.100	118.200	112.800	-3,63%	1,37M	aa.aa	09:29:59
LS Corp	424.000	438.000	413.000	+1,07%	170,52K	aa.aa	09:29:59
Motonic	10.180	10.290	10.010	+0,39%	44,98K	aa.aa	09:29:59
SL Corp	76.200	77.950	73.600	+0,40%	220,69K	aa.aa	09:29:59
LX International	42.500	42.800	39.500	+3,91%	652,48K	aa.aa	09:29:59
Korean Air Lines Co	29.300	29.700	28.500	-2,33%	2,99M	aa.aa	09:29:59
Daekyo	1.138	1.157	1.122	-1,04%	63,41K	aa.aa	09:29:59
Doosan	1.699.000	1.814.000	1.684.000	-0,59%	77,68K	aa.aa	09:29:59
Hanwha	125.300	130.200	123.500	+4,24%	200,75K	aa.aa	09:29:59
Otoki Corp	333.500	336.000	330.500	-0,60%	3,98K	aa.aa	09:29:59
Sindoh	43.650	44.200	42.500	+0,34%	9,62K	aa.aa	09:29:59
SK Holdings	673.000	691.000	663.000	+4,18%	165,36K	aa.aa	09:29:59
LG Household & Healthcare	246.500	249.000	244.000	0,00%	35,11K	aa.aa	09:29:59
GS Engineering & Const	31.850	34.350	29.500	+5,29%	4,57M	aa.aa	09:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	09:29:59
Coway	91.200	93.400	90.200	-0,11%	209,29K	aa.aa	09:29:59
Kepco	39.800	41.700	39.800	-3,86%	2,74M	aa.aa	09:29:59
Kisco	8.980	9.060	8.820	+1,13%	51,65K	aa.aa	09:29:59
Kogas	36.350	37.300	35.900	-1,76%	320,07K	aa.aa	09:29:59
HL Holdings	48.700	49.000	46.150	+3,62%	52,27K	aa.aa	09:29:59
Muhak	7.850	7.920	7.770	+0,38%	22,56K	aa.aa	09:29:59
Orion	27.300	28.500	26.100	+2,25%	394,06K	aa.aa	09:29:59
POSCO Holdings	390.000	396.500	386.500	-1,27%	318,73K	aa.aa	09:29:59
Yuhan	78.300	79.700	78.100	-0,76%	224,65K	aa.aa	09:29:59
Korea Petro Chem	138.800	142.500	137.000	-1,91%	30,35K	aa.aa	09:29:59
Unid	71.100	71.300	69.600	+0,85%	14,75K	aa.aa	09:29:59
Posco International	65.300	66.500	58.800	+9,02%	1,86M	aa.aa	09:29:59
Daewoo Engineering & Const	27.450	28.750	22.300	+19,87%	47,89M	aa.aa	09:29:59
KCC	560.000	573.000	553.000	+0,36%	29,95K	aa.aa	09:29:59
SKC	144.600	151.700	142.600	+1,05%	598,72K	aa.aa	09:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	09:29:59
Korea Investment Holdings	252.500	262.000	250.500	+0,40%	197,29K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	438.500	451.500	423.500	+3,91%	557,64K	aa.aa	09:29:59
Industrial Bank Of Korea	23.100	23.500	22.300	+3,13%	3,83M	aa.aa	09:29:59
Seoul Broadcasting System	12.870	13.000	12.790	+2,14%	28,42K	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	103.300	105.500	101.800	+3,51%	3,3M	aa.aa	09:29:59
NH Invest	32.850	33.600	32.550	+0,46%	994,95K	aa.aa	09:29:59
Dongwha Pharm	5.370	5.470	5.340	0,00%	38,35K	aa.aa	09:29:59
KR Motors Co	339	350	334	-0,29%	121,1K	aa.aa	09:29:59
Sungchang Hold	5.190	5.190	5.100	+0,78%	6,38K	aa.aa	09:29:59
Yuyu Pharma	3.890	3.940	3.835	-0,26%	82,48K	aa.aa	09:29:59
Ildong Holdings	7.390	7.400	7.170	+1,23%	9K	aa.aa	09:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	09:29:59
Norooholdings	17.900	18.330	17.870	+0,28%	7,7K	aa.aa	09:29:59
Hanwha General	7.150	7.170	6.720	+6,40%	811,65K	aa.aa	09:29:59
Samhwa Paint	6.620	6.710	6.340	+0,30%	121,22K	aa.aa	09:29:59
Lotte Non-Life	1.968	1.974	1.885	+4,35%	401,88K	aa.aa	09:29:59
Daedong Ind	8.240	8.430	8.180	-0,48%	131,47K	aa.aa	09:29:59
Gaon Cable	262.500	268.000	255.000	+4,17%	108,21K	aa.aa	09:29:59
Samil Pharm	7.240	7.610	7.200	-3,72%	100,77K	aa.aa	09:29:59
Heungkuk F&M I	3.785	3.835	3.675	+1,88%	73,32K	aa.aa	09:29:59
Cs Holdings	72.800	73.000	72.100	+0,14%	132	aa.aa	09:29:59
Chunil Express	200.500	204.000	197.000	+0,30%	7,71K	aa.aa	09:29:59
Ls Networks	3.215	3.280	3.170	+0,47%	192,01K	aa.aa	09:29:59
Rifa Ind	12.900	13.000	12.400	+2,54%	685	aa.aa	09:29:59
Hwacheon Mac	33.300	33.600	33.050	-1,19%	5,07K	aa.aa	09:29:59
Kangnam Jevisco	13.400	13.560	13.210	+0,60%	12,4K	aa.aa	09:29:59
Bohae Brewery	1.451	1.495	1.421	+2,26%	127,08K	aa.aa	09:29:59
Union	3.190	3.275	3.160	+1,11%	34,76K	aa.aa	09:29:59
Chonbang	26.900	27.250	26.700	0,00%	823	aa.aa	09:29:59
Korea Cast Pip	6.800	6.860	6.720	+0,44%	17,06K	aa.aa	09:29:59
Papercorea	2.290	2.650	2.290	-9,13%	33,35K	aa.aa	09:29:59
Jw Pharmac	27.250	28.150	27.250	-2,85%	42,7K	aa.aa	09:29:59
Taihan Textile	6.030	6.100	5.890	+1,86%	14,28K	aa.aa	09:29:59
Manho Rope&Wir	4.200	4.365	4.200	-3,00%	9,12K	aa.aa	09:29:59
Eugene Inv&Sec	4.880	4.945	4.780	+1,77%	687,02K	aa.aa	09:29:59
Kumho Electric	508	530	500	-0,78%	329,63K	aa.aa	09:29:59
Gs Global	3.350	3.780	3.030	+7,37%	7,36M	aa.aa	09:29:59
Nam Kwang Cons	8.360	8.820	7.980	+4,24%	60,78K	aa.aa	09:29:59
Bookook Sec	63.000	63.900	61.000	+2,11%	6,15K	aa.aa	09:29:59
Sangsangin Investment Securities	966	983	947	+2,11%	229,42K	aa.aa	09:29:59
PKC	6.160	6.540	6.120	-3,45%	247,41K	aa.aa	09:29:59
Samsung Pharm	1.462	1.469	1.430	+2,24%	419,36K	aa.aa	09:29:59
SG Choongbang	1.505	1.525	1.493	+0,47%	54,17K	aa.aa	09:29:59
Kg Chemical	4.740	4.870	4.705	-0,84%	160,56K	aa.aa	09:29:59
Tae Won Mulsan	2.380	2.440	2.280	-0,42%	7,93K	aa.aa	09:29:59
Hyundai Mar&Fi	41.250	42.200	40.200	+1,35%	437,94K	aa.aa	09:29:59
Byc	37.400	38.500	37.100	-2,60%	2,84K	aa.aa	09:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	09:29:59
Hyundai Motor Securities	9.660	9.700	9.510	+1,26%	176,6K	aa.aa	09:29:59
Sk Securities	3.200	3.405	3.185	-0,78%	5,1M	aa.aa	09:29:59
DI Dong Il Corp	23.250	24.350	22.450	-0,85%	180,26K	aa.aa	09:29:59
Cho Bi	11.370	11.370	10.890	+2,52%	24,79K	aa.aa	09:29:59
Cheil Grinding	10.240	10.250	10.090	-0,10%	1,75K	aa.aa	09:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	09:29:59
Dongkook Ind	2.420	2.475	2.405	-2,42%	33,1K	aa.aa	09:29:59
Shinyoung Sec	193.100	193.100	181.400	+5,69%	25,58K	aa.aa	09:29:59
Hanyang Sec	22.700	23.350	22.700	-1,52%	21,39K	aa.aa	09:29:59
Shin Hwa Silup	13.090	13.130	12.900	-0,30%	797	aa.aa	09:29:59
Aluko	2.030	2.085	2.000	+1,00%	865,1K	aa.aa	09:29:59
Ts	2.470	2.490	2.440	+0,20%	125,83K	aa.aa	09:29:59
Sam Hwa Capaci	147.900	157.100	143.000	+5,19%	875,11K	aa.aa	09:29:59
Kisco Holdings	24.350	24.350	23.650	+1,67%	3,23K	aa.aa	09:29:59
Asia Cement	202.000	210.000	196.800	+1,00%	5,14K	aa.aa	09:29:59
Vivien Corp	7.080	7.460	6.900	-0,28%	5,29K	aa.aa	09:29:59
Kyungnong	9.400	9.560	9.190	+2,06%	112,1K	aa.aa	09:29:59
Korea Ind	1.995	1.995	1.957	+1,01%	58,07K	aa.aa	09:29:59
Dohwa Engin	5.680	5.890	5.300	+6,17%	216,73K	aa.aa	09:29:59
SYTS Corp	55.200	55.900	54.000	+1,28%	1,34K	aa.aa	09:29:59
Export Packing	2.555	2.605	2.520	+0,20%	69,75K	aa.aa	09:29:59
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	09:29:59
Hanil Iron & S	5.380	5.550	5.150	-4,78%	218,5K	aa.aa	09:29:59
Asia Paper	8.270	8.280	8.020	+1,85%	86,83K	aa.aa	09:29:59
Hanjin Trans	17.000	17.120	16.720	+0,53%	22,45K	aa.aa	09:29:59
Sh E & C	2.020	2.055	1.990	-0,98%	18,78K	aa.aa	09:29:59
Handok	8.080	8.150	7.980	-0,25%	2,93K	aa.aa	09:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	09:29:59
Century Corporation	5.530	5.630	5.330	+4,14%	29,06K	aa.aa	09:29:59
Samick Music I	1.287	1.323	1.269	-0,85%	163,92K	aa.aa	09:29:59
HS Huasung	13.620	13.850	13.140	-0,37%	21,07K	aa.aa	09:29:59
Choheung	137.700	142.100	136.000	0,00%	85	aa.aa	09:29:59
Jeil Pharm	7.240	7.400	7.240	-1,50%	2,47K	aa.aa	09:29:59
Orientbio	951	996	931	-4,52%	280,14K	aa.aa	09:29:59
Shinil Electronics Co	1.211	1.217	1.186	+1,85%	402,16K	aa.aa	09:29:59
Tcc Steel	13.150	13.500	12.900	-1,42%	56,32K	aa.aa	09:29:59
Kukje Pharma	3.560	3.600	3.500	+0,85%	28,64K	aa.aa	09:29:59
Bo Lak	919	934	914	+0,66%	77,17K	aa.aa	09:29:59
Chin Hung Int'	948	1.031	901	+4,87%	3,82M	aa.aa	09:29:59
Sam Yung Tradi	21.750	22.200	21.300	+0,23%	12,27K	aa.aa	09:29:59
Sun L	2.035	2.175	1.954	+3,35%	38,96K	aa.aa	09:29:59
Miwon Commerci	125.500	126.800	122.300	+2,62%	5,11K	aa.aa	09:29:59
Shin Poong Pap	909	923	887	-1,30%	114,95K	aa.aa	09:29:59
DYA	808	825	804	-0,25%	71,18K	aa.aa	09:29:59
TYM	6.740	7.050	6.720	-0,88%	295,22K	aa.aa	09:29:59
Yoo Sung Ent	1.772	1.782	1.763	+0,51%	28,74K	aa.aa	09:29:59
Kumho Ind	4.355	4.570	4.000	+8,47%	451,46K	aa.aa	09:29:59
Hae In	5.100	5.290	4.995	+0,59%	209,23K	aa.aa	09:29:59
Aprogen Pharmaceuticals	2.465	2.600	2.455	-3,90%	91,93K	aa.aa	09:29:59
Kolon Globalco	9.730	10.070	9.560	+0,83%	39,99K	aa.aa	09:29:59
Sung Bo Chem	2.250	2.260	2.225	+0,22%	18,93K	aa.aa	09:29:59
Daewoong	18.560	18.740	18.350	+0,49%	48,15K	aa.aa	09:29:59
Ilsung Pharm	19.890	20.000	19.440	-0,55%	7,06K	aa.aa	09:29:59
D I Corp	28.850	30.150	28.600	-1,54%	311,86K	aa.aa	09:29:59
Ilshin Spinnin	11.070	11.090	10.830	+0,91%	12,34K	aa.aa	09:29:59
Daewon Pharm	9.080	9.420	9.050	-3,71%	138,34K	aa.aa	09:29:59
Sam Yang Foods	1.143.000	1.189.000	1.130.000	+0,35%	37,4K	aa.aa	09:29:59
Heung A Shippi	1.937	1.970	1.855	+2,81%	9,38M	aa.aa	09:29:59
Hankook Cosmetics Manufacturing	8.200	8.390	8.150	-0,85%	51,64K	aa.aa	09:29:59
Yuhwa Sec	3.355	3.375	3.205	+4,35%	193,02K	aa.aa	09:29:59
Yuanta Sec Kor	5.290	5.370	5.180	+1,93%	667,47K	aa.aa	09:29:59
Yungjin Pharm	1.285	1.302	1.260	+1,10%	242,1K	aa.aa	09:29:59
Hanwha Investment Securities	5.930	6.090	5.880	+0,51%	1,14M	aa.aa	09:29:59
Daishin Sec	31.250	31.600	29.800	+4,87%	339,83K	aa.aa	09:29:59
HLB Global	1.590	1.800	1.444	+6,00%	1,13M	aa.aa	09:29:59
Pang Rim Spinn	5.190	5.190	5.120	+0,78%	33,19K	aa.aa	09:29:59
Mi Chang Oil	126.000	129.400	126.000	+0,08%	1,95K	aa.aa	09:29:59
Hansung Ent	4.590	4.635	4.550	0,00%	5,86K	aa.aa	09:29:59
Korean Reinsu	14.000	14.120	13.670	+1,30%	591,22K	aa.aa	09:29:59
Sam Young Chem	8.760	8.820	8.300	+1,15%	577,97K	aa.aa	09:29:59
Chin Yang Ind	5.310	5.390	5.270	-1,30%	75,94K	aa.aa	09:29:59
Daehan Synthet	114.900	117.100	112.300	+0,35%	163	aa.aa	09:29:59
Boryung Pharm	9.440	9.560	9.250	+2,05%	232,74K	aa.aa	09:29:59
Sajodaerim	27.000	27.200	26.400	+1,69%	7,76K	aa.aa	09:29:59
Sg	2.980	3.030	2.930	-1,16%	109,41K	aa.aa	09:29:59
Shinhung	13.800	13.880	13.670	+0,29%	2,06K	aa.aa	09:29:59
Korea Petroleum Ind	12.100	12.140	11.800	+2,11%	99,69K	aa.aa	09:29:59
Taeyang Metal	3.000	3.080	2.965	-1,32%	496,02K	aa.aa	09:29:59
Dongbang Trans	2.085	2.085	1.999	+3,99%	295,14K	aa.aa	09:29:59
Npc	3.135	3.245	3.135	-1,88%	28,27K	aa.aa	09:29:59
Nam Sung	7.030	7.160	6.980	+0,72%	9,96K	aa.aa	09:29:59
Hyundai Pharm	7.600	9.300	6.660	+2,15%	34,04M	aa.aa	09:29:59
Sebang	13.570	13.760	13.430	-0,22%	45,81K	aa.aa	09:29:59
Samick Thk	9.770	10.430	9.700	-4,50%	122,83K	aa.aa	09:29:59
Seoul Food	1.060	1.080	1.040	-0,56%	202,48K	aa.aa	09:29:59
Samhwa Crown	25.100	25.200	24.700	0,00%	492	aa.aa	09:29:59
Kleannara	1.579	1.600	1.560	-0,44%	48,17K	aa.aa	09:29:59
Hyundai Bngste	13.800	14.150	13.630	-0,36%	44,34K	aa.aa	09:29:59
Samchully	126.100	126.100	122.600	+1,20%	12,16K	aa.aa	09:29:59
Cho Kwang Leat	61.900	63.100	61.400	-0,64%	1,56K	aa.aa	09:29:59
PharmGen Science	3.140	3.220	3.100	-1,88%	22,43K	aa.aa	09:29:59
Sunny Elec	1.676	1.690	1.640	+2,07%	180,58K	aa.aa	09:29:59
Duksung	3.715	3.740	3.575	+0,54%	24,34K	aa.aa	09:29:59
Drb Holding	4.555	4.565	4.485	+1,33%	9,11K	aa.aa	09:29:59
TWay Holdings	340	470	336	-6,08%	37,21M	aa.aa	09:29:59
Dongil Ind	36.150	36.700	35.550	-0,28%	1,67K	aa.aa	09:29:59
Cho Kwang Pain	3.790	3.800	3.650	+3,84%	16,95K	aa.aa	09:29:59
CItech Co Ltd	1.073	1.117	1.033	+0,37%	174,08K	aa.aa	09:29:59
Hanshin Const	11.730	12.450	11.300	+2,71%	118,41K	aa.aa	09:29:59
Silla	9.110	9.140	9.050	0,00%	4,66K	aa.aa	09:29:59
Sungshin Cemen	8.840	8.880	8.600	+3,39%	75,69K	aa.aa	09:29:59
Husteel	4.755	4.770	4.545	+2,59%	318,02K	aa.aa	09:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	09:29:59
Cosmoam&T	46.550	48.700	46.450	-3,42%	100,95K	aa.aa	09:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	09:29:59
Green Cross	11.680	11.710	11.030	+6,47%	244,17K	aa.aa	09:29:59
OnTide	1.090	1.111	1.056	-0,37%	259,71K	aa.aa	09:29:59
Monami	1.364	1.409	1.300	-1,16%	58,64K	aa.aa	09:29:59
Cosmo Chem	13.250	13.560	13.190	-1,49%	110,8K	aa.aa	09:29:59
Korea Air Svc	85.000	86.000	81.800	+0,95%	7,84K	aa.aa	09:29:59
Hyundai Green Food	14.350	14.390	13.610	+3,24%	225,97K	aa.aa	09:29:59
Samjin Pharm	19.550	19.700	19.250	+0,05%	55,03K	aa.aa	09:29:59
SPC Samlip	40.850	41.800	40.800	-1,33%	3,94K	aa.aa	09:29:59
Samyoung Elec	14.100	14.160	13.470	+3,30%	51,64K	aa.aa	09:29:59
Nexen	6.650	6.650	6.350	+3,91%	30,78K	aa.aa	09:29:59
Crown Confec	5.850	5.950	5.800	-1,52%	17,59K	aa.aa	09:29:59
Daelim B&Co	4.545	4.550	4.485	+1,00%	8,05K	aa.aa	09:29:59
Shinyoung Waco	13.680	13.680	13.460	+1,26%	3,12K	aa.aa	09:29:59
Poongsan Holdi	39.200	40.600	39.200	-0,25%	47,43K	aa.aa	09:29:59
Wonlim	14.350	14.350	14.060	-1,03%	1,11K	aa.aa	09:29:59
Huneed Tech	5.800	6.190	5.600	+4,13%	287,21K	aa.aa	09:29:59
Korea Line	2.125	2.150	2.080	+0,47%	2,61M	aa.aa	09:29:59
Dongbu	6.710	7.050	6.470	+2,60%	90,34K	aa.aa	09:29:59
Dongwon Ind	34.350	34.900	34.100	-0,15%	58,19K	aa.aa	09:29:59
Hwaseung Industries	2.765	2.800	2.735	-0,54%	38,09K	aa.aa	09:29:59
Sajo Oyang	8.030	8.150	8.000	-1,23%	11,85K	aa.aa	09:29:59
Sam-A Aluminiu	54.400	59.700	51.900	-8,26%	467,62K	aa.aa	09:29:59
Kec Holdings	2.485	2.650	2.405	+0,40%	43,44K	aa.aa	09:29:59
Jeju Bank	12.330	13.360	12.100	+0,33%	4,03M	aa.aa	09:29:59
Daewon Cable	11.150	11.530	10.450	+4,30%	7,32M	aa.aa	09:29:59
Daegu Dept Sto	4.570	4.625	4.505	+0,55%	37,16K	aa.aa	09:29:59
Inscobee	305	316	290	-3,79%	431,58K	aa.aa	09:29:59
Daelim Trading	1.970	2.000	1.847	+3,14%	37,97K	aa.aa	09:29:59
Samsung Climat	11.920	12.400	11.870	-1,97%	206,48K	aa.aa	09:29:59
Blue Industrial Dev	5.550	5.550	5.210	0,00%	0	aa.aa	09:29:59
Ak Holdings	6.620	6.810	6.560	-2,50%	12,02K	aa.aa	09:29:59
Taekyung Chem	6.560	6.600	6.430	+1,55%	44,55K	aa.aa	09:29:59
Woosung Feed	18.180	19.000	18.055	+0,33%	1,43K	aa.aa	09:29:59
Gs Retail	25.600	26.150	24.900	+3,02%	224,81K	aa.aa	09:29:59
Ilshinstone	1.190	1.207	1.125	+3,84%	400,67K	aa.aa	09:29:59
Mirae ING	1.290	1.306	1.201	-0,08%	83,34K	aa.aa	09:29:59
Sajo Ind	43.950	45.050	41.500	-1,01%	2,43K	aa.aa	09:29:59
Byuksan	1.682	1.683	1.636	+2,31%	138,23K	aa.aa	09:29:59
Korea Steel	2.240	2.300	2.180	-0,88%	27,25K	aa.aa	09:29:59
Aprogen KIC	3.140	3.300	3.135	-3,09%	151,6K	aa.aa	09:29:59
Sempio Foods	43.100	43.300	42.700	+0,58%	1,69K	aa.aa	09:29:59
Dongbang Agro	5.830	5.890	5.820	-0,17%	2,89K	aa.aa	09:29:59
Seondo Electri	5.730	6.100	5.600	-1,21%	397,14K	aa.aa	09:29:59
Isupetasys	123.000	127.000	120.000	+3,45%	1,18M	aa.aa	09:29:59
F F	17.050	17.340	16.290	+0,29%	12,57K	aa.aa	09:29:59
Korea Circuit	131.900	139.700	126.900	-3,58%	277,29K	aa.aa	09:29:59
TP Inc	1.839	1.859	1.820	-0,70%	123,33K	aa.aa	09:29:59
Eagon Ind	2.965	2.965	2.805	+4,59%	29,82K	aa.aa	09:29:59
Ni Steel	3.120	3.155	3.120	-0,48%	25,61K	aa.aa	09:29:59
Namsun Alumini	1.266	1.280	1.230	+1,36%	1,26M	aa.aa	09:29:59
Moonbae Steel	2.220	2.270	2.210	-0,67%	85,84K	aa.aa	09:29:59
Suheung Capsul	18.940	19.550	18.800	-2,07%	23,86K	aa.aa	09:29:59
Iljeong Ind	779	835	730	0,00%	0	aa.aa	09:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	09:29:59
Anam Electroni	1.257	1.274	1.231	+0,80%	405,55K	aa.aa	09:29:59
Youlchon Chem	18.820	19.250	18.500	-0,05%	73,82K	aa.aa	09:29:59
Hotel Shilla	59.800	60.000	55.000	+7,75%	474,67K	aa.aa	09:29:59
Kumbi	40.900	41.300	40.850	-0,37%	757	aa.aa	09:29:59
Hanmi Science	30.900	31.300	30.400	+1,81%	57,19K	aa.aa	09:29:59
Dong Yang Pipe	1.430	1.449	1.414	+0,21%	551,63K	aa.aa	09:29:59
Kctc	4.665	4.670	4.510	+3,44%	118,66K	aa.aa	09:29:59
Kyung In Elect	27.350	27.350	26.350	+2,82%	3,36K	aa.aa	09:29:59
Simpac	4.520	4.595	4.400	-0,44%	80,97K	aa.aa	09:29:59
Hansol Csn	2.885	2.900	2.790	+1,41%	86,28K	aa.aa	09:29:59
Daiyang Metal	1.905	1.962	1.868	0,00%	231,59K	aa.aa	09:29:59
Moorim Paper	1.577	1.614	1.525	+3,07%	418,03K	aa.aa	09:29:59
Hanssem	34.950	35.650	34.650	0,00%	48,59K	aa.aa	09:29:59
Shinwon	1.154	1.170	1.130	-0,52%	435,77K	aa.aa	09:29:59
Kwangdong Phar	6.290	6.490	6.260	-0,16%	127,58K	aa.aa	09:29:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	09:29:59
Ajin Electronic Components	954	960	936	+0,74%	86,33K	aa.aa	09:29:59
Taeyoung Const	1.838	1.919	1.770	+0,49%	814,16K	aa.aa	09:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	09:29:59
Kyung Dong Navien	72.600	73.700	70.400	+1,97%	65,1K	aa.aa	09:29:59
Han Chang Pape	2.470	2.485	2.310	+5,11%	48,78K	aa.aa	09:29:59
Samwha Electri	33.100	34.850	32.850	-0,60%	77,52K	aa.aa	09:29:59
Sam Jung Pulp	26.000	26.400	25.900	-1,14%	2,24K	aa.aa	09:29:59
Kp	1.906	1.944	1.900	-1,45%	2,34K	aa.aa	09:29:59
Youngone Holdi	188.300	193.600	187.000	-1,10%	9,13K	aa.aa	09:29:59
Korea Refract	1.626	1.679	1.610	-0,18%	66K	aa.aa	09:29:59
Korea Flange	4.135	4.225	4.105	+0,12%	329,91K	aa.aa	09:29:59
SM Bexel	1.999	2.085	1.998	-2,96%	343,23K	aa.aa	09:29:59
Chinyang Poly	2.165	2.195	2.135	-1,81%	103,78K	aa.aa	09:29:59
Hwacheon Machi	3.030	3.045	2.945	+1,68%	133,65K	aa.aa	09:29:59
Pyung Hwa Hldg	4.250	4.325	4.135	0,00%	31,26K	aa.aa	09:29:59
Firstec	8.840	10.460	8.350	+9,81%	11,92M	aa.aa	09:29:59
Samho Dev	3.315	3.315	3.225	+2,00%	32,88K	aa.aa	09:29:59
GeneOne Life Science	885	922	876	-3,17%	1,44M	aa.aa	09:29:59
Enex	1.491	1.498	1.417	+2,12%	48,27K	aa.aa	09:29:59
Cj Seafood	2.110	2.155	2.100	-0,24%	73,37K	aa.aa	09:29:59
Samwha Elec	3.195	3.735	2.915	+11,13%	13,26M	aa.aa	09:29:59
Tailim Packaging	2.085	2.155	2.015	-0,24%	163,04K	aa.aa	09:29:59
Woosung Materials	2.635	2.860	2.460	+3,33%	75,29K	aa.aa	09:29:59
Uni Chem	396	552	391	0,00%	0	aa.aa	09:29:59
Busan Ind	52.700	54.000	49.400	+3,33%	7,87K	aa.aa	09:29:59
Galaxia SM	1.430	1.445	1.410	0,00%	48,65K	aa.aa	09:29:59
Hannong Chem	16.840	17.200	16.300	-0,94%	69,47K	aa.aa	09:29:59
Y2 Solution	4.590	4.720	4.190	+6,99%	543,94K	aa.aa	09:29:59
Han Shin Mach	2.915	3.000	2.860	+1,92%	217,19K	aa.aa	09:29:59
Hyundai Corp	26.200	26.350	25.050	+2,95%	30,77K	aa.aa	09:29:59
Shinsung E&G	21.350	23.600	21.150	-9,15%	877,56K	aa.aa	09:29:59
DB INC	2.005	2.025	1.920	+2,24%	689,35K	aa.aa	09:29:59
Young Heung I&	376	385	360	0,00%	0	aa.aa	09:29:59
Ascendio	1.106	1.124	1.035	+4,14%	72,01K	aa.aa	09:29:59
Keyang Elec Ma	6.200	6.330	6.070	0,00%	263,23K	aa.aa	09:29:59
Yeong Hwa Meta	847	863	844	-0,70%	106,59K	aa.aa	09:29:59
Kyungdong Gas	50.400	51.400	49.850	+0,80%	4,77K	aa.aa	09:29:59
Douzone Bizon	120.000	120.400	120.000	+0,33%	73,36K	aa.aa	09:29:59
Kyungin Synthe	4.210	4.395	4.160	-2,32%	277K	aa.aa	09:29:59
Monalisa	1.727	1.759	1.702	-0,97%	21,92K	aa.aa	09:29:59
Dae Chang	1.335	1.342	1.295	+1,91%	455,86K	aa.aa	09:29:59
Sewoo Global	1.320	1.357	1.310	-2,73%	41,44K	aa.aa	09:29:59
Il Sung Const	1.677	1.677	1.285	+30,00%	3,27M	aa.aa	09:29:59
Hwaseung	2.600	2.620	2.475	+4,42%	147,31K	aa.aa	09:29:59
Kyeryong Const	21.150	21.750	20.400	+1,93%	79,03K	aa.aa	09:29:59
Camus Engineering & Construction	1.187	1.212	1.146	+1,45%	43,5K	aa.aa	09:29:59
Gmb Korea	4.040	4.110	4.000	-0,49%	20,81K	aa.aa	09:29:59
Han Express	2.335	2.445	2.290	-2,71%	37,77K	aa.aa	09:29:59
Dae Young Pkg	834	854	826	-0,48%	348,41K	aa.aa	09:29:59
Kumkang Kind	4.670	4.690	4.510	+3,20%	91,25K	aa.aa	09:29:59
Youngbo Chem	4.595	4.640	4.545	-0,43%	41,59K	aa.aa	09:29:59
Kukdong Oil &	3.275	3.355	3.250	+0,31%	121,92K	aa.aa	09:29:59
Taekyung BK	4.095	4.160	4.065	-0,12%	42,12K	aa.aa	09:29:59
Hansol Chemica	299.000	310.000	298.000	-1,48%	58,77K	aa.aa	09:29:59
Sajo Seafood	7.210	7.440	7.100	-1,23%	9,7K	aa.aa	09:29:59
Halla Eng&Cons	2.785	2.865	2.745	+1,46%	111,45K	aa.aa	09:29:59
Dongwon System	21.700	22.250	21.550	-1,36%	22,63K	aa.aa	09:29:59
Sungmoon Elect	2.755	2.755	2.180	+29,95%	1,34M	aa.aa	09:29:59
In The F	480	480	460	0,00%	0	aa.aa	09:29:59
E-Starco	928	928	460	0,00%	0	aa.aa	09:29:59
Daechang Forgi	6.250	6.350	6.130	0,00%	54,48K	aa.aa	09:29:59
Automobile &Pc	589	646	525	+10,09%	1,3M	aa.aa	09:29:59
INVENI	15.210	15.600	15.140	-0,46%	43,29K	aa.aa	09:29:59
DKME	2.205	2.285	2.005	+4,26%	330,99K	aa.aa	09:29:59
Iljin Holdings	7.440	7.750	7.290	+0,54%	278,5K	aa.aa	09:29:59
Tae Kyung Ind	4.765	4.835	4.745	-0,21%	15,94K	aa.aa	09:29:59
Dae Hyun	1.572	1.600	1.557	+1,29%	108,45K	aa.aa	09:29:59
Hansae Yes24	4.530	4.545	4.370	+0,55%	26,58K	aa.aa	09:29:59
Whanin Pharm	10.280	10.320	10.120	+0,39%	49,49K	aa.aa	09:29:59
Shindaeyang Pa	10.580	10.800	10.030	0,00%	16,94K	aa.aa	09:29:59
DB Financial Investment	11.100	11.260	10.950	+1,46%	162,9K	aa.aa	09:29:59
Daesung Holdin	7.420	7.450	7.250	+1,92%	12,35K	aa.aa	09:29:59
Fursys	27.400	27.400	26.900	+1,67%	769	aa.aa	09:29:59
Woongjin	2.100	2.165	2.030	+3,70%	263,41K	aa.aa	09:29:59
Kwang Myung El	932	947	922	0,00%	0	aa.aa	09:29:59
Myungmoon Phar	1.327	1.336	1.301	+1,53%	43,35K	aa.aa	09:29:59
Wooshin System	4.870	4.955	4.715	+2,10%	18,57K	aa.aa	09:29:59
Seoul City Gas	57.400	57.700	56.800	+0,35%	6,17K	aa.aa	09:29:59
Soosan Heavy I	2.635	2.965	2.435	+2,93%	5,71M	aa.aa	09:29:59
Pulmuone Holdi	10.090	10.200	9.990	+0,40%	25,38K	aa.aa	09:29:59
Auk Corp	10.710	11.210	9.220	+19,00%	13,03M	aa.aa	09:29:59
E1	87.600	88.900	87.000	-1,02%	10,13K	aa.aa	09:29:59
Hankuk Carbon	35.650	35.850	33.350	+8,69%	605,82K	aa.aa	09:29:59
Choil Aluminum	1.146	1.151	1.128	+1,42%	541,56K	aa.aa	09:29:59
Dongwon Metal	1.690	1.699	1.611	+5,36%	536,85K	aa.aa	09:29:59
Sk Gas	231.000	234.500	228.500	+0,22%	7,39K	aa.aa	09:29:59
Shinpoong Phar	9.190	9.360	9.120	-0,43%	77,22K	aa.aa	09:29:59
Thn	7.500	7.770	7.350	+1,90%	290,53K	aa.aa	09:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	09:29:59
KidariStudio Inc	3.205	3.260	3.160	+0,16%	62,23K	aa.aa	09:29:59
Asiana Airline	7.840	7.980	7.680	-2,61%	220,87K	aa.aa	09:29:59
Seowon	1.220	1.228	1.157	+5,08%	308,13K	aa.aa	09:29:59
Sewon Precision Industry	12.240	12.720	12.090	+1,16%	20,48K	aa.aa	09:29:59
Samwon Steel	2.240	2.275	2.220	-1,32%	20,7K	aa.aa	09:29:59
Mhethanol	4.380	4.380	4.245	+2,70%	20,01K	aa.aa	09:29:59
Korea Eng Cons	4.585	4.670	4.485	+1,55%	18,65K	aa.aa	09:29:59
Dongnam Chem	28.700	29.050	28.450	-0,69%	2,52K	aa.aa	09:29:59
Daou Tech	40.850	41.900	39.950	+2,38%	49,88K	aa.aa	09:29:59
Inzi Controls	5.880	6.090	5.820	-0,34%	64,72K	aa.aa	09:29:59
Infac	5.630	5.660	5.440	-1,23%	35,35K	aa.aa	09:29:59
Sc Engineering	1.061	1.219	987	+7,50%	172,88K	aa.aa	09:29:59
Wiscom	1.914	1.965	1.893	-0,88%	38,38K	aa.aa	09:29:59
Dcm	11.140	11.240	11.120	+0,18%	1,79K	aa.aa	09:29:59
Kolmar Holding	8.360	8.450	8.250	+0,48%	24,68K	aa.aa	09:29:59
Dae Won Chem	2.850	2.965	2.850	-2,73%	14,88K	aa.aa	09:29:59
DY Deokyang	1.951	1.960	1.914	+1,83%	58,82K	aa.aa	09:29:59
Sjm Holdings	3.640	3.640	3.555	+1,11%	5,43K	aa.aa	09:29:59
Mirae	46.200	46.800	41.250	+5,48%	157,21K	aa.aa	09:29:59
Cha AI Healthkare	6.380	6.910	6.310	-0,93%	24,57K	aa.aa	09:29:59
Hansol Homedec	2.035	2.080	1.953	+1,75%	30,41K	aa.aa	09:29:59
Lee Ku Ind	4.850	4.955	4.800	-0,82%	225,36K	aa.aa	09:29:59
Han Kook Steel	2.075	2.090	2.040	+0,73%	12,44K	aa.aa	09:29:59
Stic Investments	7.110	7.250	7.020	-0,70%	185,32K	aa.aa	09:29:59
Bookook Steel	2.270	2.370	2.120	+0,89%	670,77K	aa.aa	09:29:59
Maniker	1.257	1.370	1.200	+4,75%	1,08M	aa.aa	09:29:59
Seha	614	616	610	-0,16%	31,24K	aa.aa	09:29:59
Donga Geologic	16.690	16.930	16.510	+0,24%	63,38K	aa.aa	09:29:59
KC Co	33.550	34.900	33.100	+0,60%	24,7K	aa.aa	09:29:59
Daol Investment Securities	3.705	3.770	3.670	+0,27%	78,81K	aa.aa	09:29:59
Kyobo Securiti	11.510	11.770	11.320	-0,09%	122,49K	aa.aa	09:29:59
Dong Won Fish	6.070	6.070	5.940	0,00%	12,74K	aa.aa	09:29:59
Shinsegae Inte	15.700	15.770	15.120	+0,45%	169,68K	aa.aa	09:29:59
Shinsegae Food	44.700	45.950	43.900	+0,34%	5,45K	aa.aa	09:29:59
ITCen CTS	6.000	6.170	5.830	-0,99%	65,99K	aa.aa	09:29:59
Lotte Tour Dev	18.010	18.600	17.760	+1,12%	303,83K	aa.aa	09:29:59
Hwang-Kum Stee	5.560	5.580	5.500	+0,36%	18,89K	aa.aa	09:29:59
Jahwa Electron	35.350	37.000	35.200	-0,14%	74,22K	aa.aa	09:29:59
Chasys	4.300	4.420	4.260	-2,27%	31,79K	aa.aa	09:29:59
United Pharm	18.640	18.800	18.490	-0,05%	8,05K	aa.aa	09:29:59
Nice	12.170	12.290	11.990	+0,66%	72,22K	aa.aa	09:29:59
Incheon City G	26.600	26.600	26.200	+0,57%	1,35K	aa.aa	09:29:59
HS Ad	7.260	7.360	7.240	+0,28%	31,25K	aa.aa	09:29:59
Baiksan	10.710	11.050	10.560	-2,10%	60,08K	aa.aa	09:29:59
Shinsegae I&C	15.800	16.600	15.710	-2,05%	84,76K	aa.aa	09:29:59
SNT Holdings	52.500	52.800	50.600	+1,74%	32,8K	aa.aa	09:29:59
Farmsco	2.600	2.640	2.550	+0,78%	28,97K	aa.aa	09:29:59
Yg Plus Inc	3.860	3.960	3.845	-0,52%	235,99K	aa.aa	09:29:59
LG HelloVision	2.225	2.270	2.185	-0,67%	749,64K	aa.aa	09:29:59
Gwangjushinseg	37.350	38.100	36.850	-0,93%	20,27K	aa.aa	09:29:59
Hana Tour	37.850	38.600	37.400	+0,93%	39,32K	aa.aa	09:29:59
Kiwoom	390.000	398.000	373.000	+6,12%	380,37K	aa.aa	09:29:59
Sangsin Brake	2.350	2.400	2.335	+0,43%	21,25K	aa.aa	09:29:59
Hanmi Semicon	328.500	363.000	326.000	-5,33%	1,08M	aa.aa	09:29:59
Jooyontech	1.288	1.487	1.288	-9,80%	126,55K	aa.aa	09:29:59
Kss Line	10.070	10.250	9.880	+0,20%	57,32K	aa.aa	09:29:59
Cosmax	17.990	18.340	17.700	-0,55%	13,78K	aa.aa	09:29:59
Union Materials	1.137	1.167	1.114	+2,16%	137,01K	aa.aa	09:29:59
Korea Aerospac	154.900	160.900	150.600	+4,95%	597,02K	aa.aa	09:29:59
Woojin Plaimm	1.945	1.999	1.831	-1,87%	52,99K	aa.aa	09:29:59
Kepco Plant S&	52.300	55.400	52.100	-3,15%	216,87K	aa.aa	09:29:59
Chin Yang Chem	2.235	2.360	2.160	-3,25%	587,55K	aa.aa	09:29:59
Kt Skylife	4.495	4.590	4.420	+0,45%	35,99K	aa.aa	09:29:59
Hanmiglobal	20.650	22.000	20.000	-0,24%	291,5K	aa.aa	09:29:59
Hyundai Home Shopping Network	85.800	85.800	80.400	+4,76%	19,14K	aa.aa	09:29:59
Posco C&C Stl	5.610	5.720	5.520	-1,06%	262,58K	aa.aa	09:29:59
Seah Holdings	130.000	133.900	128.700	-1,81%	2,5K	aa.aa	09:29:59
Development Advance Solution	2.780	2.960	2.715	0,00%	373,2K	aa.aa	09:29:59
Ktcs	2.445	2.450	2.415	+0,62%	100,35K	aa.aa	09:29:59
Ktis	2.690	2.695	2.645	+0,94%	93,79K	aa.aa	09:29:59
Ckd Bio	16.020	16.190	15.850	+0,69%	3,9K	aa.aa	09:29:59
Savezone I C	2.485	2.485	2.435	+1,84%	31,2K	aa.aa	09:29:59
Samsung Publis	6.660	6.850	6.540	-2,20%	21,4K	aa.aa	09:29:59
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	09:29:59
Mk Trend	1.015	1.100	1.015	-5,49%	6,51K	aa.aa	09:29:59
Dsr Wire	5.300	5.370	5.260	+0,19%	53,03K	aa.aa	09:29:59
Histeel	3.250	3.320	3.160	+1,25%	178,89K	aa.aa	09:29:59
Korea District Heating	73.100	74.800	73.100	-0,68%	11,2K	aa.aa	09:29:59
Lotte Himart	6.820	6.860	6.740	+0,29%	17,57K	aa.aa	09:29:59
Koas	1.901	1.999	1.850	+0,21%	48,69K	aa.aa	09:29:59
HD Hyundai Marine Engine	72.000	73.900	70.400	+1,41%	157,27K	aa.aa	09:29:59
Uangel	5.030	5.270	4.970	-3,45%	49,27K	aa.aa	09:29:59
Nongshim Holdi	94.200	94.500	93.000	+0,32%	3,45K	aa.aa	09:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	09:29:59
Saeron Auto	2.860	2.970	2.845	-5,30%	17K	aa.aa	09:29:59
Uniquest	7.680	7.940	7.640	-1,54%	167,42K	aa.aa	09:29:59
Telcoware	14.290	14.380	14.010	0,00%	4,57K	aa.aa	09:29:59
CJ CGV	4.730	4.935	4.705	-3,47%	361,49K	aa.aa	09:29:59
Hyundai Livart Furniture	6.530	6.690	6.480	+0,77%	84,51K	aa.aa	09:29:59
Huvis	2.055	2.115	2.025	-0,96%	91,11K	aa.aa	09:29:59
Iljin Diamond	10.740	10.920	10.630	-0,65%	16,59K	aa.aa	09:29:59
Misto Holdings	42.150	45.650	40.950	-3,66%	287,63K	aa.aa	09:29:59
Tongyang Life	8.140	8.250	7.950	+2,13%	224,2K	aa.aa	09:29:59
Kpx Green Chem	4.800	4.835	4.710	0,00%	68,24K	aa.aa	09:29:59
Daehan Steel	8.720	8.950	8.630	-2,46%	21,89K	aa.aa	09:29:59
Dongyang Expre	36.450	37.100	35.750	-0,68%	54,89K	aa.aa	09:29:59
E-World	1.219	1.253	1.214	-2,71%	218,38K	aa.aa	09:29:59
Daesang Holdings	8.390	8.680	8.300	-1,87%	73,72K	aa.aa	09:29:59
Nk	10.000	10.230	9.860	+0,20%	15,75K	aa.aa	09:29:59
Jindo	2.700	2.700	2.595	+4,85%	7,43K	aa.aa	09:29:59
Macq Kor Infr	10.900	10.940	10.800	-0,46%	2,45M	aa.aa	09:29:59
Hyundai E P	4.185	4.365	4.160	-3,35%	101,27K	aa.aa	09:29:59
Pyung Hwa Ind	888	908	881	+0,79%	111,29K	aa.aa	09:29:59
Noroo Paint	7.970	8.070	7.840	+1,53%	58,6K	aa.aa	09:29:59
MetaLabs	1.118	1.190	1.090	-5,25%	265,34K	aa.aa	09:29:59
Dic	7.910	9.100	7.850	-11,62%	1,97M	aa.aa	09:29:59
Kec	4.180	4.460	4.110	-3,58%	636,35K	aa.aa	09:29:59
Kpx Holdings	83.100	84.400	83.100	0,00%	934	aa.aa	09:29:59
Kishin Copr	1.977	1.985	1.857	+2,12%	108,07K	aa.aa	09:29:59
Hyungji Elite	702	734	696	-2,23%	411,76K	aa.aa	09:29:59
Hyosung Itx	12.340	12.450	12.210	+1,06%	18,47K	aa.aa	09:29:59
Woongjin Thinkbig	1.380	1.417	1.360	-1,15%	31,05K	aa.aa	09:29:59
Jw Holdings	3.905	3.990	3.870	-1,01%	70,18K	aa.aa	09:29:59
Visang Educati	5.200	5.220	5.070	+3,38%	31,09K	aa.aa	09:29:59
Chinyang Hold	3.015	3.020	2.980	+0,50%	82,61K	aa.aa	09:29:59
SNTEnergy	36.750	37.750	36.000	+0,27%	162,42K	aa.aa	09:29:59
InBioGen Co Ltd	6.880	7.300	6.880	-3,10%	4,42K	aa.aa	09:29:59
Dongsung Chemical	3.965	4.045	3.885	+1,41%	193,8K	aa.aa	09:29:59
Reyon Pharm	9.910	10.100	9.790	-0,10%	34,6K	aa.aa	09:29:59
Woojin	19.690	20.500	18.810	+4,40%	358,17K	aa.aa	09:29:59
Msc	56.800	58.000	56.800	0,00%	43	aa.aa	09:29:59
Youngone	81.000	83.900	80.900	-1,70%	73,46K	aa.aa	09:29:59
Gkl	11.700	12.420	11.530	-5,26%	517,84K	aa.aa	09:29:59
Daesung Energy	7.120	7.180	7.000	+1,28%	80,09K	aa.aa	09:29:59
SMeDi	1.461	1.600	1.461	-4,88%	33,16K	aa.aa	09:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	09:29:59
Chosun Welding	90.400	90.900	89.300	+0,44%	1,27K	aa.aa	09:29:59
Imarketkorea	7.670	7.780	7.600	-0,39%	151,83K	aa.aa	09:29:59
Hankook Cosmet	6.980	7.090	6.900	-0,14%	50,19K	aa.aa	09:29:59
SJM Co	3.365	3.425	3.285	+0,45%	16,58K	aa.aa	09:29:59
Hyundai Hcn	3.110	3.120	3.030	+2,30%	52,8K	aa.aa	09:29:59
Daesung Ind	5.270	5.360	5.140	0,00%	178,87K	aa.aa	09:29:59
Intergis	2.155	2.155	2.075	+1,89%	57,65K	aa.aa	09:29:59
Korea Electronic Power Industrial Development	13.870	14.160	13.730	0,00%	204,82K	aa.aa	09:29:59
Miwon Chemical	10.290	10.330	10.110	-0,39%	4,55K	aa.aa	09:29:59
Sidiz	18.900	19.410	18.900	-2,02%	464	aa.aa	09:29:59
Sunjin	9.520	9.630	9.450	-0,63%	49,16K	aa.aa	09:29:59
Meritz Financi	114.400	116.800	111.100	+2,79%	310,95K	aa.aa	09:29:59
iM Financial	18.110	18.570	17.890	0,00%	1,01M	aa.aa	09:29:59
E-Mart	91.000	92.200	89.700	+0,89%	123,59K	aa.aa	09:29:59
Ktop Reit	779	782	765	+1,17%	48,61K	aa.aa	09:29:59
Samyang Cor	44.200	44.600	43.500	0,00%	6,1K	aa.aa	09:29:59
Dsr	4.320	4.320	4.270	+0,70%	17,28K	aa.aa	09:29:59
Aekyung Petrochemical	10.930	11.470	10.850	-2,58%	115,09K	aa.aa	09:29:59
Hankook Tire	71.000	74.100	70.600	-3,40%	362,55K	aa.aa	09:29:59
Korea Kolmar	85.700	93.800	85.500	-1,49%	259,25K	aa.aa	09:29:59
Drb Industrial	6.530	6.710	6.450	-0,31%	20,63K	aa.aa	09:29:59
Dong-A St	36.550	36.950	36.100	+0,41%	12,38K	aa.aa	09:29:59
Jb Financial	28.250	29.150	27.150	+2,54%	1,34M	aa.aa	09:29:59
Hanjinkal	127.900	130.200	125.400	-0,16%	82,11K	aa.aa	09:29:59
NHN	38.700	39.600	38.600	-0,39%	88,59K	aa.aa	09:29:59
Asiacement	10.230	10.390	10.020	-0,29%	26,07K	aa.aa	09:29:59
Singsongholdin	5.320	5.420	5.240	+1,14%	18,05K	aa.aa	09:29:59
Hyundai-Rotem	226.500	240.000	218.500	+6,34%	956,65K	aa.aa	09:29:59
Chong Kun Dang Pharma	73.900	74.000	72.400	+3,07%	29,19K	aa.aa	09:29:59
Finebesteel	1.100	1.107	1.063	+1,85%	30,98K	aa.aa	09:29:59
Cuckoo Electr	26.050	26.700	26.000	0,00%	20,8K	aa.aa	09:29:59
BGF	4.360	4.430	4.200	+3,07%	208,81K	aa.aa	09:29:59
Cosmax Inc	167.000	175.200	167.000	-1,01%	61,33K	aa.aa	09:29:59
Seoyon E Hwa	13.490	15.200	13.000	+7,15%	767,34K	aa.aa	09:29:59
HL Mando	76.900	77.900	69.300	+8,92%	4,39M	aa.aa	09:29:59
CS Wind Corp	56.800	56.800	43.000	+29,83%	2,4M	aa.aa	09:29:59
Hansol Paper Co Ltd	6.900	7.060	6.860	-0,43%	150,97K	aa.aa	09:29:59
Samsung SDS Co Ltd	238.000	244.500	235.000	-0,63%	287,34K	aa.aa	09:29:59
Dynamic Design	224	248	205	0,00%	0	aa.aa	09:29:59
SK D&D Co Ltd	11.620	11.630	11.310	+1,48%	15,28K	aa.aa	09:29:59
Kyongbo Pharmaceutical Co Ltd	5.490	5.790	5.450	-3,51%	62,81K	aa.aa	09:29:59
Mirae Asset Life Insurance Co Ltd	32.250	35.150	27.300	+12,57%	6,63M	aa.aa	09:29:59
Tonymoly Co Ltd	5.610	5.770	5.570	-1,23%	60,37K	aa.aa	09:29:59
Innocean Worldwide Inc	20.650	21.200	20.600	-1,90%	168,04K	aa.aa	09:29:59
Dong Il Steel MFG Co Ltd	1.439	1.459	1.401	+1,27%	29,1K	aa.aa	09:29:59
HDC Labs	7.900	8.000	7.840	+0,13%	15,57K	aa.aa	09:29:59
LIG Nex1 Co Ltd	1.002.000	1.098.000	936.000	+18,58%	953,46K	aa.aa	09:29:59
AJ Networks Co Ltd	4.450	4.555	4.385	-0,11%	188,39K	aa.aa	09:29:59
Jeju Air Co Ltd	5.120	5.260	5.010	-0,58%	869,53K	aa.aa	09:29:59
Hyundai C F Inc	12.210	12.270	12.080	+0,74%	15,24K	aa.aa	09:29:59
Kumho HT Inc	2.555	2.655	2.555	0,00%	0	aa.aa	09:29:59
Sejin Heavy Industries Co Ltd	16.160	16.640	15.620	+1,51%	190,65K	aa.aa	09:29:59
Its Skin Co Ltd	10.020	10.050	9.820	+2,04%	13,01K	aa.aa	09:29:59
JS	11.530	11.890	11.490	-1,54%	61K	aa.aa	09:29:59
Samil C S	5.050	5.400	4.630	+6,88%	167,79K	aa.aa	09:29:59
POSCO Future M	209.000	212.000	205.500	-0,71%	157,43K	aa.aa	09:29:59
Posco ICT	28.100	29.100	28.000	-1,92%	297,86K	aa.aa	09:29:59
Dongsuh	25.800	26.350	25.400	+1,38%	113,64K	aa.aa	09:29:59
Nice Information Service	14.680	14.800	14.350	+0,75%	62,01K	aa.aa	09:29:59
Paradise	15.460	15.570	15.010	+3,27%	591,6K	aa.aa	09:29:59
Korea Real Estate	1.278	1.307	1.246	+2,65%	735,55K	aa.aa	09:29:59
Kakao	40.450	41.400	40.450	-0,74%	1,43M	aa.aa	09:29:59
Jcontentree	4.995	5.240	4.445	0,00%	0	aa.aa	09:29:59
L&F	141.700	144.500	135.800	0,00%	226K	aa.aa	09:29:59
Celltrion	174.500	177.400	172.300	-0,29%	426,74K	aa.aa	09:29:59
BH	29.100	32.050	28.400	+8,58%	1,11M	aa.aa	09:29:59
SK Oceanplant	21.450	21.800	16.300	+26,92%	7,34M	aa.aa	09:29:59
LX Semicon	49.750	50.800	49.300	-0,50%	165,25K	aa.aa	09:29:59
PI Advanced Materials	23.500	24.000	23.100	-0,21%	81,97K	aa.aa	09:29:59
DoubleU Games	68.400	71.000	67.800	-2,15%	99,18K	aa.aa	09:29:59
Haesung DS	82.100	86.700	81.000	-3,98%	167,65K	aa.aa	09:29:59
Korea Asset	2.390	2.455	2.325	+3,46%	817,83K	aa.aa	09:29:59
Dual Co	4.385	4.500	4.370	-0,68%	11,78K	aa.aa	09:29:59
Sempio Foods	23.300	23.500	23.150	-0,64%	6,12K	aa.aa	09:29:59
Il Dong Pharma	19.590	19.840	18.980	+0,46%	139,09K	aa.aa	09:29:59
LS Cable & System Asia	66.500	69.200	64.500	-2,06%	232,19K	aa.aa	09:29:59
Hwaseung Enterprise	3.610	3.790	3.600	-2,43%	32,09K	aa.aa	09:29:59
Yong Pyong Resort	2.670	2.670	2.500	+6,59%	41,6K	aa.aa	09:29:59
Haitai Confectionery and Foods	5.910	5.930	5.820	-0,34%	16,09K	aa.aa	09:29:59
DY Power	12.340	12.740	12.210	-2,45%	130,51K	aa.aa	09:29:59
Jw Life Science	11.480	11.710	11.320	-0,43%	41,84K	aa.aa	09:29:59
Samsung Biologics	1.333.000	1.357.000	1.321.000	+0,08%	40,38K	aa.aa	09:29:59
Doosan Bobcat Inc	69.100	71.100	67.800	+1,17%	324,34K	aa.aa	09:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	09:29:59
Hojeon	6.680	6.740	6.660	-0,74%	6,46K	aa.aa	09:29:59
Dentium	46.000	46.550	45.900	-1,08%	15,66K	aa.aa	09:29:59
Crown Confectionery	8.340	8.450	8.220	+1,09%	19,13K	aa.aa	09:29:59
Hyundai Heavy Industries	272.000	282.500	268.500	+1,49%	139,74K	aa.aa	09:29:59
Hyundai Electric & Energy	1.114.000	1.213.000	1.107.000	-6,70%	178,97K	aa.aa	09:29:59
HD Construction Equipment	154.600	160.000	152.800	+0,06%	330,87K	aa.aa	09:29:59
Netmarble Games	41.800	41.950	40.800	+1,58%	179,75K	aa.aa	09:29:59
Kyungdong City Gas	20.400	20.850	20.300	+0,49%	65,87K	aa.aa	09:29:59
Miwon Specialty Chemical	101.700	105.400	101.700	-3,05%	1,39K	aa.aa	09:29:59
Orion	134.000	135.400	132.200	+0,15%	131,91K	aa.aa	09:29:59
Jeil Pharma	10.590	10.710	10.450	-1,03%	15,77K	aa.aa	09:29:59
TAPEX INC	17.800	18.150	17.510	-1,93%	22,94K	aa.aa	09:29:59
Samyang Packaging	9.270	9.270	9.100	+0,22%	37,45K	aa.aa	09:29:59
DYP	4.340	4.450	4.330	-1,03%	29,44K	aa.aa	09:29:59
Jin Air	6.090	6.270	6.030	-1,77%	258,74K	aa.aa	09:29:59
KCTech	90.100	99.400	88.500	+5,01%	472,06K	aa.aa	09:29:59
BGF Retail	128.200	134.200	125.200	-1,31%	690,43K	aa.aa	09:29:59
SK Chemicals	46.700	47.050	45.100	+1,85%	95,38K	aa.aa	09:29:59
Cuckoo Homesys	22.800	23.050	22.450	-0,87%	25,58K	aa.aa	09:29:59
Aekyung Industrial	12.100	12.450	12.000	-1,55%	28,25K	aa.aa	09:29:59
E KOCREF	3.380	3.410	3.265	+0,30%	1,36M	aa.aa	09:29:59
Lotte Data Communication	20.200	20.600	20.050	-0,25%	21,91K	aa.aa	09:29:59
Trinity Airways	915	929	886	+2,35%	1,76M	aa.aa	09:29:59
Shinhan Alpha REIT	5.520	5.560	5.310	+2,41%	296,18K	aa.aa	09:29:59
Hyundai Develop	20.750	21.200	20.150	+1,72%	284,36K	aa.aa	09:29:59
Hyosung Chemical	51.900	56.600	46.800	-5,64%	343,72K	aa.aa	09:29:59
Hyosung TNC	354.500	368.500	352.000	-1,66%	16,18K	aa.aa	09:29:59
Hyosung Heavy Industries	3.892.000	3.990.000	3.803.000	+3,73%	58,19K	aa.aa	09:29:59
Hyosung Advanced Materials	207.000	211.000	204.000	+0,49%	9,54K	aa.aa	09:29:59
Hana Pharm	9.270	9.270	9.100	+0,32%	22,84K	aa.aa	09:29:59
Woojin I&S	3.785	3.830	3.755	+0,13%	4,67K	aa.aa	09:29:59
Asiana IDT	9.670	9.750	9.300	-0,31%	9,5K	aa.aa	09:29:59
Air Busan	1.799	1.862	1.799	-3,44%	326,07K	aa.aa	09:29:59
Lotte Confectionery	106.300	109.900	106.000	-3,54%	30,08K	aa.aa	09:29:59
DreamTech	6.260	6.520	5.570	-0,95%	2,73M	aa.aa	09:29:59
Hyundai Autoever	716.000	751.000	702.000	-4,02%	122,95K	aa.aa	09:29:59
Woori Financial	33.050	33.650	32.150	+1,54%	2,73M	aa.aa	09:29:59
Hanilcmt	15.150	15.450	14.600	+3,06%	181,36K	aa.aa	09:29:59
Zinus	9.900	10.000	9.800	+1,96%	18,38K	aa.aa	09:29:59
Lotte Reit	3.955	4.045	3.765	+4,77%	641,72K	aa.aa	09:29:59
Xi S And D	3.750	3.835	3.655	+2,18%	105,03K	aa.aa	09:29:59
Hanwha	106.400	116.500	102.300	+6,93%	2,03M	aa.aa	09:29:59
Hyundai Energy	165.500	181.200	153.300	+4,68%	749,19K	aa.aa	09:29:59
CTR Mobility	3.670	3.830	3.660	-3,17%	14,41K	aa.aa	09:29:59
Nh Prime	3.730	3.745	3.645	+1,22%	61,76K	aa.aa	09:29:59
Doosan Fuel	78.100	80.600	76.600	+0,51%	284,08K	aa.aa	09:29:59
Kcc Glass	24.150	24.150	23.300	+2,55%	21,94K	aa.aa	09:29:59
Solus Advanced Materials	11.340	12.600	11.200	-9,71%	791,44K	aa.aa	09:29:59
Daeduck	169.900	177.800	164.200	+1,31%	925,59K	aa.aa	09:29:59
Sk Biopharma	88.700	93.700	88.200	-1,66%	114,91K	aa.aa	09:29:59
Igis Value Plus	3.485	3.535	3.440	+0,14%	166,48K	aa.aa	09:29:59
Igis Residence	3.450	3.490	3.430	-0,29%	74,7K	aa.aa	09:29:59
Mirae Asset Maps	1.869	1.876	1.828	+1,58%	63,4K	aa.aa	09:29:59
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	09:29:59
Koramco	4.180	4.255	3.905	+7,04%	667,66K	aa.aa	09:29:59
HYBE	223.000	224.000	218.500	+2,06%	127,45K	aa.aa	09:29:59
Kyochon	4.060	4.130	3.980	+0,50%	146,69K	aa.aa	09:29:59
A Plus Asset	10.720	10.800	10.560	+1,13%	34,85K	aa.aa	09:29:59
TY Holdings Co	2.030	2.105	2.015	-3,56%	38,8K	aa.aa	09:29:59
Seah Steel	150.000	154.000	144.100	+2,18%	10,27K	aa.aa	09:29:59
Myoung Shin Industrial Co	8.800	9.160	8.780	+0,23%	265,94K	aa.aa	09:29:59
Esr Kendall Square	3.885	3.890	3.660	+3,46%	459,3K	aa.aa	09:29:59
DL E C Co	89.400	94.600	79.300	+13,16%	2,25M	aa.aa	09:29:59
SoluM Co	18.570	19.030	18.470	-1,85%	198,66K	aa.aa	09:29:59
SK Bioscience Co	40.000	40.350	39.450	-0,25%	89,33K	aa.aa	09:29:59
SK IE Technology Co	19.990	20.250	18.810	+4,22%	210,31K	aa.aa	09:29:59
LX Holdings	8.220	8.300	8.180	+0,61%	83,21K	aa.aa	09:29:59
MCNEX Co	21.500	22.200	21.500	-0,92%	30,85K	aa.aa	09:29:59
SD Biosensor	7.160	7.280	7.050	+0,28%	63,01K	aa.aa	09:29:59
FF Co	80.100	83.800	79.000	-1,96%	78,24K	aa.aa	09:29:59
Hwaseung RA Co	3.150	3.150	3.100	+0,32%	27,3K	aa.aa	09:29:59
KakaoBank	24.150	24.600	23.800	+1,47%	1M	aa.aa	09:29:59
Krafton	237.000	243.000	236.500	+0,21%	113,99K	aa.aa	09:29:59
Hancom Lifecare	2.025	2.040	1.963	+2,27%	45,55K	aa.aa	09:29:59
Lotte Rental Co	31.600	31.800	31.200	+0,48%	27,94K	aa.aa	09:29:59
Ajusteel Co	2.190	2.272	2.130	+2,34%	86,05K	aa.aa	09:29:59
D D Platform REIT	1.994	2.065	1.970	-2,49%	2,04M	aa.aa	09:29:59
Iljin HySolus	13.040	13.500	13.040	-2,10%	49,63K	aa.aa	09:29:59
SK Reit	5.830	6.090	5.450	-0,17%	678,6K	aa.aa	09:29:59
Hyundai Heavy Industries	698.000	719.000	690.000	-2,24%	264,09K	aa.aa	09:29:59
K Car	9.180	9.490	9.150	+0,44%	141,91K	aa.aa	09:29:59
KakaoPay	46.500	48.000	45.900	+2,20%	309,94K	aa.aa	09:29:59
NH All One REIT	3.065	3.080	3.035	+0,49%	138,29K	aa.aa	09:29:59
Mirae Asset Global REIT	1.508	1.509	1.470	+1,82%	91,3K	aa.aa	09:29:59
Shinhan Seobu T D REIT	3.950	4.275	3.900	-4,01%	366,44K	aa.aa	09:29:59
SK Square	1.501.000	1.510.000	1.380.000	+6,23%	835,57K	aa.aa	09:29:59
LG Energy Solution	410.500	423.500	406.500	-2,38%	327,49K	aa.aa	09:29:59
Koramco The One REIT	10.160	10.200	10.020	+0,10%	140,41K	aa.aa	09:29:59
Mastern Premier Reit 1	669	674	663	+0,30%	19,23K	aa.aa	09:29:59
Soosan Industries	24.800	25.600	24.550	+0,20%	20,78K	aa.aa	09:29:59
SoCar	11.450	11.620	11.200	+0,35%	64,63K	aa.aa	09:29:59
KB Star REIT	1.390	1.439	1.378	-1,63%	1,54M	aa.aa	09:29:59
Unid BTPlus	2.420	2.455	2.385	-1,43%	4,18K	aa.aa	09:29:59
BioNote	4.880	4.990	4.820	-1,51%	64,89K	aa.aa	09:29:59
Hanwha REIT	4.775	5.100	4.770	-5,63%	415,41K	aa.aa	09:29:59
Hanwha Galleria	2.770	2.920	2.730	+0,54%	1,97M	aa.aa	09:29:59
SamsungFN REIT	5.480	5.530	5.220	+1,86%	144,82K	aa.aa	09:29:59
Hyundai Green Food	17.500	18.280	17.340	-0,46%	37,04K	aa.aa	09:29:59
OCI	106.600	108.000	97.200	+9,22%	145,43K	aa.aa	09:29:59
Isu Specialty Chemical	87.600	88.500	84.600	+2,70%	120,84K	aa.aa	09:29:59
Dongkuk Steel Mill	10.120	10.380	9.940	-2,50%	241,04K	aa.aa	09:29:59
Dongkuk Coated Metal	5.360	5.410	5.310	-0,92%	46,77K	aa.aa	09:29:59
Chosun Refractories	14.870	15.250	14.610	+0,20%	21,93K	aa.aa	09:29:59
Nexteel	14.840	14.850	13.760	+4,51%	324,88K	aa.aa	09:29:59
STX Green Logis	2.665	2.885	2.615	-2,20%	140,63K	aa.aa	09:29:59
Doosan Robotics	109.000	114.600	108.500	-2,15%	585,1K	aa.aa	09:29:59
EcoPro Materials	58.800	59.500	57.400	+0,51%	273,33K	aa.aa	09:29:59
Dong In Entech	13.170	13.330	12.960	+0,08%	10,04K	aa.aa	09:29:59
DS Dansuk	14.630	15.200	14.570	-2,34%	86,2K	aa.aa	09:29:59
APR	399.500	443.000	398.500	-3,97%	308,47K	aa.aa	09:29:59
SK Eternix	55.800	61.900	47.500	+14,23%	22,09M	aa.aa	09:29:59
HD Hyundai Marine Solution	255.500	262.000	250.500	+0,20%	77,78K	aa.aa	09:29:59
Shinhan Global Active REIT	900	905	890	+0,56%	37,62K	aa.aa	09:29:59
Shift Up	32.200	33.150	31.450	-0,31%	58,41K	aa.aa	09:29:59
Sanil Electric	254.000	261.500	247.500	+1,20%	251,05K	aa.aa	09:29:59
HS Hyosung	54.000	54.800	53.400	0,00%	6,2K	aa.aa	09:29:59
Junjin Construction Robot	58.300	61.600	57.000	-1,35%	180,81K	aa.aa	09:29:59
Hanwha Industrial Solutions	71.500	75.700	70.600	-2,19%	307,75K	aa.aa	09:29:59
The Born Korea	16.120	16.420	16.010	-0,68%	7,1K	aa.aa	09:29:59
KB Balhae Infrastructure Fund	10.010	10.040	9.820	+0,60%	181,23K	aa.aa	09:29:59
MNC Solution	89.300	94.000	87.700	+1,13%	35,67K	aa.aa	09:29:59
GS P L	48.750	49.850	47.250	+1,35%	99,62K	aa.aa	09:29:59
LG CNS	92.900	98.200	92.200	-3,83%	1,02M	aa.aa	09:29:59
Seoul Guarantee Insurance	45.050	46.200	44.600	-0,99%	54,17K	aa.aa	09:29:59
CK Solution	1.704	1.745	1.670	-0,23%	61,72K	aa.aa	09:29:59
Joosung Corperation	1.530	1.550	1.462	+2,68%	299,77K	aa.aa	09:29:59
d'Alba Global	194.000	208.500	194.000	-1,47%	119,13K	aa.aa	09:29:59
Daishin Value REIT	3.935	4.040	3.895	+1,16%	172,55K	aa.aa	09:29:59
Daehan Shipbuilding	64.700	65.500	63.300	+0,62%	74,61K	aa.aa	09:29:59
Myung In Pharm	44.100	44.950	43.100	-0,79%	59,17K	aa.aa	09:29:59
Tmc	19.700	20.350	19.390	+3,79%	425,45K	aa.aa	09:29:59
Samsung Epis Holdings	453.500	458.000	441.500	+0,44%	29,67K	aa.aa	09:29:59
Samyang Biopharm	52.700	53.700	51.100	+1,93%	12,04K	aa.aa	09:29:59
Kbank	6.880	7.100	6.560	-1,43%	9,93M	aa.aa	09:29:59

Γενικός Δείκτης

2.475,32

+12,69

+0,52%

FTSE/Athex 20

6.302,32

+31,66

+0,50%

DAX

24.914,76

+20,75

+0,08%

US 500

7.529,90

-24,6

-0,33%

Μετοχές ΕΕ 50

6.253,15

+23,72

+0,38%

Dollar Index

99,277

-0,099

-0,10%

Euro Index

143,47

+0,19

+0,13%

Διαφήμιση

Kινούν την αγορά

Όνομα	Τελευταία	Mετ. %	Όγκος
EUROBANK	4,2800	+2,07%	10,65 εκ.
ΑΛΦΑ	4,240	+1,07%	8,07 εκ.
ΤΡΑΠΕΖΑ ΠΕΙΡΑΙΩΣ	9,45	+1,07%	4,89 εκ.
ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ	15,435	+0,88%	2,96 εκ.
ΑΔΜΗΕ	4,350	+4,32%	2,54 εκ.
ΔΕΗ	22,96	+0,26%	2,13 εκ.
ΟΤΕ	19,35	+0,31%	640,69 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
AKTOR Α.Ε.	11,140	+12,53%	521,95 χιλ.
ΛΑΝΑΚΑΜ	1,48	+8,82%	637,00
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Π	0,45	+7,08%	1,25 χιλ.
Ilyda R	4,5500	+5,94%	47,36 χιλ.
Mermeren Kombinat AD Prilep	32,80	+5,13%	37,00
ΚΕΚΡΟΨ	1,980	+4,76%	25,85 χιλ.
ΑΔΜΗΕ	4,350	+4,32%	2,54 εκ.

Όνομα	Τελευταία	Mετ. %	Όγκος
ΠΡΟΝΤΕΑ	3,82	-29,91%	283,71 χιλ.
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ	6,00	-6,25%	53,00
ΕΛΙΝΟΙΛ	2,170	-3,98%	37,35 χιλ.
ΔΟΜΙΚΗ ΚΡΗΤΗΣ	2,690	-3,58%	7,82 χιλ.
ΙΝΤΕΡΤΕΚ	1,5000	-3,23%	1,40 χιλ.
ΙΚΤΙΝΟΣ	0,3540	-2,88%	52,29 χιλ.
MEDICON ΕΛΛΑΣ	2,790	-2,79%	300,00

Δημοφιλείς Μετοχές

Όνομα	Τελευταία	Mετ. %	Όγκος
Φουρλής	4,73	+1,94%	138,47 χιλ.
Quality and Reliability	1,2560	-2,03%	38,41 χιλ.
ΒΟΓΙΑΤΖΟΓΛΟΥ	2,030	-0,49%	1,70 χιλ.
ΟΤΕ	19,35	+0,31%	640,69 χιλ.
ΕΥΔΑΠ	10,32	-0,58%	43,31 χιλ.

Εμφάνιση περισσότερων

Πιο υποτιμημένες μετοχές

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaaaaaaaaaaaa Aa	22,800	+38,66%	31,614
Aa Aaa Aaaa	22,800	+38,66%	31,614
Aaaaaa A	3,3750	+34,77%	4,5485
Aaaaaaaaa	3,3750	+34,77%	4,5485
Aaaaaaaaaa A	4,275	+29,67%	5,543
Aaaa Aaaaaa	38,10	+21,71%	46,37
Aaaaaaa	38,10	+21,71%	46,37

Όνομα	Τελευταία	Upside	Εύλογη αξία
Aaaaaaaaaaaaaa Aa	22,800	+38,66%	31,614
Aa Aaa Aaaa	22,800	+38,66%	31,614
Aaaaaa A	3,3750	+34,77%	4,5485
Aaaaaaaaa	3,3750	+34,77%	4,5485
Aaaaaaaaaa A	4,275	+29,67%	5,543
Aaaa Aaaaaa	38,10	+21,71%	46,37
Aaaaaaa	38,10	+21,71%	46,37

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