KOSPI (KS11)

Σεούλ

Νόμισμα KRW

5.251,87

-333,00(-5,96%)

Κλειστά·08:29:59

Εύρος ημέρας

5.096,16

5.327,42

Εύρος 52 εβδ.

2.284,72

6.347,41

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	3.925	4.020	3.730	-5,19%	8,46M	aa.aa	08:29:59
Kumho Petro Chemical	114.100	116.100	110.000	-6,86%	144,81K	aa.aa	08:29:59
LG Electronics	113.400	113.700	108.000	-3,90%	1,04M	aa.aa	08:29:59
Samsung Electro-Mechanics	382.000	387.000	360.000	-5,56%	689,3K	aa.aa	08:29:59
Hanall Biopharma	52.200	52.700	50.500	-5,78%	219,93K	aa.aa	08:29:59
Cheil Worldwide	20.250	20.400	19.780	+0,25%	495,68K	aa.aa	08:29:59
Daewoong Pharma	162.100	164.900	157.800	-4,53%	30,27K	aa.aa	08:29:59
Lotte Energy Materials	37.550	38.300	35.900	-8,41%	203,63K	aa.aa	08:29:59
Namhae Chemical	8.920	9.860	8.700	+17,52%	13,02M	aa.aa	08:29:59
Hanwha Aerospace	1.434.000	1.550.000	1.361.000	-3,17%	564,23K	aa.aa	08:29:59
Seah Steel Corp	134.700	139.000	122.100	+3,06%	28,48K	aa.aa	08:29:59
SK Discovery	53.000	56.100	51.900	-3,81%	46,82K	aa.aa	08:29:59
KG Mobility	3.370	3.410	3.285	-3,85%	1,44M	aa.aa	08:29:59
TBH Global	1.906	2.010	1.850	-6,11%	36,52K	aa.aa	08:29:59
Hankook Tire Worldwide	24.900	25.100	23.650	-4,23%	101,86K	aa.aa	08:29:59
Lotte Fine Chemical	48.000	52.800	47.000	+5,61%	487,59K	aa.aa	08:29:59
HMM	20.650	21.600	20.400	-2,36%	2,53M	aa.aa	08:29:59
Samsung Heavy Industries	28.550	29.250	26.300	+3,44%	9,48M	aa.aa	08:29:59
Daehan Flour Mills Co	146.800	147.600	140.100	-1,14%	4,32K	aa.aa	08:29:59
Dongkuk Steel Mill Co	9.550	9.600	9.000	+0,21%	192,79K	aa.aa	08:29:59
Taihan Electric Wire Co	28.750	28.950	27.150	-4,96%	3,43M	aa.aa	08:29:59
Samsung Fire Marine Insur	474.500	478.000	452.500	-4,43%	126,68K	aa.aa	08:29:59
Hyundai Engineering & Const	146.400	147.700	139.800	-6,63%	1,58M	aa.aa	08:29:59
Hyundai Department	84.700	85.600	82.700	-5,36%	107,25K	aa.aa	08:29:59
HJ ShipBuilding Construction	23.600	23.750	21.600	+1,94%	1,39M	aa.aa	08:29:59
Lotte Chemical Corp	71.200	71.800	69.000	-5,57%	263,76K	aa.aa	08:29:59
Hitejinro Holdings	8.900	9.160	8.750	-3,37%	31,37K	aa.aa	08:29:59
CJ Cheiljedang	190.000	190.000	186.100	-3,01%	72,19K	aa.aa	08:29:59
CJ Logistics	108.900	111.300	105.000	-8,79%	143,7K	aa.aa	08:29:59
Hana Financial	107.900	108.000	100.800	-2,18%	1,1M	aa.aa	08:29:59
Hyundai Glovis	226.500	228.500	220.000	-6,98%	277,19K	aa.aa	08:29:59
Iljin Electric Co	77.400	78.400	74.500	-5,72%	374,29K	aa.aa	08:29:59
Korea Zinc Inc	1.596.000	1.658.000	1.560.000	-8,90%	48,06K	aa.aa	08:29:59
Kukdo Chemical	35.300	35.300	33.100	-0,56%	21,42K	aa.aa	08:29:59
Lotte Shopping	92.000	92.600	89.600	-4,96%	104,33K	aa.aa	08:29:59
SGC Energy Co Ltd	50.300	53.200	47.800	+2,13%	490,86K	aa.aa	08:29:59
DY Corporation	4.730	4.790	4.630	-3,17%	87,07K	aa.aa	08:29:59
Sebang Global Battery	57.900	59.000	57.000	-6,61%	45,81K	aa.aa	08:29:59
HDC	23.850	24.050	22.000	-0,63%	180,75K	aa.aa	08:29:59
Lotte Chilsung Beverage	121.300	122.700	119.700	-3,19%	21,69K	aa.aa	08:29:59
CR Holdings	4.795	4.860	4.620	-2,04%	26,98K	aa.aa	08:29:59
Hankook Shell Oil	532.000	549.000	519.000	+0,95%	9,31K	aa.aa	08:29:59
Bukwang Pharm	4.945	5.095	4.660	-3,79%	1,06M	aa.aa	08:29:59
Hanwha Engine	48.050	50.100	44.950	-0,72%	448,01K	aa.aa	08:29:59
Hansol Holdings	3.180	3.245	3.050	-2,30%	191,19K	aa.aa	08:29:59
Hyundai Mobis	409.000	412.000	393.500	-7,88%	421,93K	aa.aa	08:29:59
Hyundai Motor	507.000	511.000	491.000	-8,32%	1,9M	aa.aa	08:29:59
Hyundai Steel	36.900	37.650	35.400	-7,17%	1,35M	aa.aa	08:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	08:29:59
LX Hausys	27.700	28.550	27.000	-4,32%	55,32K	aa.aa	08:29:59
Namyang Dairy	48.100	48.850	46.800	-2,14%	11,66K	aa.aa	08:29:59
SK Innovation	118.200	128.600	117.100	-5,36%	1,02M	aa.aa	08:29:59
Pan Ocean	5.000	5.290	4.815	-4,76%	7,4M	aa.aa	08:29:59
Korea Electric Terminal	68.100	68.300	66.600	-3,68%	42,51K	aa.aa	08:29:59
Samsung Securities	91.600	92.000	87.700	-4,48%	555,42K	aa.aa	08:29:59
Hanil Cement Co	16.590	16.800	16.310	-1,43%	36,45K	aa.aa	08:29:59
Isu Chemical Co	7.830	8.030	7.560	-6,12%	232,7K	aa.aa	08:29:59
Songwon Industrial	8.550	8.710	8.470	-3,61%	132,12K	aa.aa	08:29:59
KB Financial Group	142.600	143.600	132.900	-3,26%	1,44M	aa.aa	08:29:59
BNK Financial Group	17.830	17.990	17.090	-3,20%	950,49K	aa.aa	08:29:59
Hyundai Elevator	86.200	87.000	81.500	-0,92%	312,34K	aa.aa	08:29:59
Amorepacific	128.100	128.300	122.700	-2,66%	175,79K	aa.aa	08:29:59
Chongkundang	47.500	48.000	46.650	-3,06%	5,73K	aa.aa	08:29:59
Daewonkangup	3.795	4.000	3.730	-7,33%	214,21K	aa.aa	08:29:59
DB HiTek	83.200	88.700	82.100	-7,56%	468,7K	aa.aa	08:29:59
Dongbu Steel	5.430	5.500	5.330	-2,51%	507,49K	aa.aa	08:29:59
Ilyang Pharm	13.050	13.150	12.950	0,00%	0	aa.aa	08:29:59
Kangwon Land	17.750	17.850	17.210	-1,83%	658,58K	aa.aa	08:29:59
KPX Chemical	49.700	50.500	49.250	-2,55%	10,87K	aa.aa	08:29:59
LG Chemicals	300.000	310.500	288.000	-8,12%	582,83K	aa.aa	08:29:59
SNT Dynamics	47.800	49.150	45.400	-1,54%	138,22K	aa.aa	08:29:59
Samsung Card	58.200	58.200	56.100	-1,85%	98,06K	aa.aa	08:29:59
Samsung Life	200.500	200.500	190.500	-4,52%	339,27K	aa.aa	08:29:59
Samyang Holdings	68.200	68.600	66.000	-3,26%	25,55K	aa.aa	08:29:59
SK Hynix Inc	836.000	864.000	808.000	-9,52%	7,25M	aa.aa	08:29:59
Taekwang Ind	1.164.000	1.178.000	1.106.000	-4,59%	4,32K	aa.aa	08:29:59
Samsung Electronics Co	173.500	175.500	167.300	-7,81%	43,07M	aa.aa	08:29:59
Daeduck	11.440	11.570	11.000	-3,70%	126,55K	aa.aa	08:29:59
Samsung Engineering	32.900	33.850	31.150	-1,64%	1,44M	aa.aa	08:29:59
Hanwha Ocean	123.700	131.400	120.100	-2,37%	1,82M	aa.aa	08:29:59
Donga Socio Holdings	104.900	105.100	102.600	-1,87%	9,43K	aa.aa	08:29:59
SK Networks Co	5.010	5.100	4.900	-4,39%	749,91K	aa.aa	08:29:59
Hanmi Pharm Co	481.500	488.500	464.500	-6,69%	109,16K	aa.aa	08:29:59
Mirae Asset Daewoo	64.200	64.200	59.000	-4,32%	4,67M	aa.aa	08:29:59
Hansol Technics	5.250	5.630	5.100	-8,70%	293,94K	aa.aa	08:29:59
Amore Group	25.900	26.250	25.500	-4,78%	103,64K	aa.aa	08:29:59
DN Automotive	26.300	26.850	23.550	+4,78%	356,09K	aa.aa	08:29:59
Seoyon	8.970	9.350	8.880	-9,67%	149,59K	aa.aa	08:29:59
Hanwha Life	4.615	4.770	4.440	-6,77%	8,61M	aa.aa	08:29:59
Hyundai Wia	82.500	84.600	79.000	-9,64%	236,07K	aa.aa	08:29:59
NCsoft Corp	213.500	215.500	199.000	-0,47%	152,15K	aa.aa	08:29:59
Samsung SDI	389.000	394.500	375.500	-5,24%	754,81K	aa.aa	08:29:59
SeAH Bestee	58.500	59.000	55.600	-5,49%	374,64K	aa.aa	08:29:59
Eusu Holdings	5.950	6.040	5.900	-2,14%	22,99K	aa.aa	08:29:59
Shinhan Financial Group	88.500	89.700	83.700	-3,59%	1,66M	aa.aa	08:29:59
Lotte	29.850	30.350	29.050	-5,84%	275,34K	aa.aa	08:29:59
DB Insurance	180.000	184.000	174.200	-4,46%	335,51K	aa.aa	08:29:59
DL Holdings	41.000	42.100	40.050	-5,75%	106,99K	aa.aa	08:29:59
Hanwha Solutions	50.500	52.400	48.600	-2,51%	4,99M	aa.aa	08:29:59
Hite Jinro	16.620	16.690	16.000	+1,16%	218,09K	aa.aa	08:29:59
IS Dongseo	27.900	28.500	27.050	-3,79%	90,67K	aa.aa	08:29:59
Kia Corp	153.400	155.000	150.100	-8,14%	1,85M	aa.aa	08:29:59
Kolon Corp	56.600	59.600	54.200	-4,07%	76,66K	aa.aa	08:29:59
Kumho Tire	5.820	5.830	5.580	-2,35%	997,69K	aa.aa	08:29:59
LG Display	11.330	11.340	10.840	-5,27%	5,97M	aa.aa	08:29:59
LF Corp	20.550	20.650	19.750	-0,96%	98,59K	aa.aa	08:29:59
LG Innotek Co	250.500	254.500	240.000	-7,22%	166,05K	aa.aa	08:29:59
Moorim P&P Co	2.430	2.475	2.400	-4,14%	89,49K	aa.aa	08:29:59
Nexen Tire	7.410	7.410	7.040	-1,59%	232,88K	aa.aa	08:29:59
OCI Co	146.500	154.100	139.500	-3,30%	169,2K	aa.aa	08:29:59
Pharmicell	13.430	13.750	12.880	-7,38%	672,13K	aa.aa	08:29:59
Sejong Industrial	8.230	8.580	7.860	-5,84%	241,58K	aa.aa	08:29:59
SK Telecom	75.800	76.400	71.100	-0,92%	996,57K	aa.aa	08:29:59
S-Oil Corp	128.700	138.000	124.700	-0,77%	2,64M	aa.aa	08:29:59
Stx Engine	31.900	32.500	30.200	+7,77%	540,06K	aa.aa	08:29:59
YoungPoong	51.100	54.500	50.100	-8,75%	44,52K	aa.aa	08:29:59
LS Electric	681.000	701.000	635.000	-3,27%	130,53K	aa.aa	08:29:59
Samsung C&T	270.500	271.000	253.500	-4,59%	423,72K	aa.aa	08:29:59
Hanjin Heavy Ind Const Holdings	4.520	4.695	4.445	-6,13%	70,55K	aa.aa	08:29:59
Hansae Co	12.440	12.550	12.250	-2,89%	85,93K	aa.aa	08:29:59
KT&G Corp	153.600	156.500	148.000	-0,71%	383,46K	aa.aa	08:29:59
Kyungbang	8.780	9.090	8.480	-5,49%	83,51K	aa.aa	08:29:59
Poongsan	114.100	126.600	110.000	-5,86%	627,96K	aa.aa	08:29:59
SNT Motiv	32.350	32.600	31.200	-4,15%	101,36K	aa.aa	08:29:59
Shinsegae	313.000	316.000	303.500	-6,29%	74,16K	aa.aa	08:29:59
Kolon Industries Inc	57.500	58.800	54.800	-8,59%	359,6K	aa.aa	08:29:59
KEPCO Eng & Const	147.700	154.100	142.200	-4,95%	251,46K	aa.aa	08:29:59
Able C&C	9.790	9.950	9.510	-6,32%	133,6K	aa.aa	08:29:59
Binggrae	73.500	75.000	73.000	-3,80%	38,07K	aa.aa	08:29:59
Sajodongaone	1.141	1.230	1.121	+2,24%	9,95M	aa.aa	08:29:59
Handsome	23.600	24.250	22.150	-2,48%	180,09K	aa.aa	08:29:59
Kis Wire	20.150	20.900	19.890	-4,05%	29,43K	aa.aa	08:29:59
LG Uplus	14.720	14.990	14.340	-2,45%	963,08K	aa.aa	08:29:59
Naver Corp	218.500	218.500	207.000	-1,80%	940,46K	aa.aa	08:29:59
Nongshim	386.500	388.500	374.500	-2,03%	22,69K	aa.aa	08:29:59
S-1 Corp	83.300	84.400	79.100	-0,60%	53,92K	aa.aa	08:29:59
Tongyang	818	858	807	-7,15%	1,21M	aa.aa	08:29:59
GS Holdings	65.200	66.800	63.100	-0,61%	435,74K	aa.aa	08:29:59
CJ Corp	171.600	177.200	169.500	-6,59%	217,3K	aa.aa	08:29:59
Daesang Corp	20.100	20.150	19.950	-2,66%	164,85K	aa.aa	08:29:59
Foosung	6.820	7.090	6.550	-7,08%	530,15K	aa.aa	08:29:59
GC Biopharma	144.200	146.000	141.500	-5,19%	31,29K	aa.aa	08:29:59
Huchems	17.350	17.880	17.140	-0,40%	140,44K	aa.aa	08:29:59
Hwashin	11.880	11.880	11.270	-7,19%	438,05K	aa.aa	08:29:59
Hyosung	134.200	140.000	131.700	-8,21%	41,44K	aa.aa	08:29:59
KT Corporation	59.500	59.700	55.600	+0,85%	455,24K	aa.aa	08:29:59
LG Corp	89.300	90.000	87.000	-5,00%	396,79K	aa.aa	08:29:59
LS Corp	230.500	232.500	221.000	-7,43%	162,51K	aa.aa	08:29:59
Motonic	10.280	10.430	10.120	-3,02%	32,89K	aa.aa	08:29:59
SL Corp	61.800	63.000	58.500	-9,38%	260,8K	aa.aa	08:29:59
LX International	41.550	43.400	40.000	+5,19%	362,13K	aa.aa	08:29:59
Korean Air Lines Co	22.400	23.050	22.000	-8,57%	4,3M	aa.aa	08:29:59
Daekyo	1.483	1.537	1.479	-3,64%	52,09K	aa.aa	08:29:59
Doosan	980.000	993.000	930.000	-6,67%	75,41K	aa.aa	08:29:59
Hanwha	123.500	128.400	117.600	-6,86%	287,61K	aa.aa	08:29:59
Otoki Corp	357.500	360.500	351.500	-2,59%	6,47K	aa.aa	08:29:59
Sindoh	53.500	54.800	51.300	-2,55%	19,45K	aa.aa	08:29:59
SK Holdings	329.000	332.500	317.000	-8,23%	196,51K	aa.aa	08:29:59
LG Household & Healthcare	249.000	250.000	233.000	+0,40%	104,7K	aa.aa	08:29:59
GS Engineering & Const	19.010	19.100	18.430	-4,28%	790,6K	aa.aa	08:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	08:29:59
Coway	72.200	73.500	68.800	-3,99%	318,96K	aa.aa	08:29:59
Kepco	44.800	45.800	43.550	-8,20%	5,2M	aa.aa	08:29:59
Kisco	9.170	9.580	9.100	-4,48%	18,63K	aa.aa	08:29:59
Kogas	36.300	38.100	36.000	-1,63%	636,74K	aa.aa	08:29:59
HL Holdings	42.050	42.400	41.100	-3,22%	29,4K	aa.aa	08:29:59
Muhak	8.920	9.020	8.730	-2,41%	121,57K	aa.aa	08:29:59
Orion	23.300	23.850	21.800	+1,97%	229,8K	aa.aa	08:29:59
POSCO Holdings	336.000	338.500	324.500	-4,95%	461,46K	aa.aa	08:29:59
Yuhan	96.400	96.500	93.700	-2,92%	292,9K	aa.aa	08:29:59
Korea Petro Chem	121.500	123.200	114.000	-1,86%	155,76K	aa.aa	08:29:59
Unid	84.500	88.800	81.200	+7,51%	208,1K	aa.aa	08:29:59
Posco International	76.600	85.900	72.000	+4,50%	5,46M	aa.aa	08:29:59
Daewoo Engineering & Const	8.810	9.100	7.950	+0,46%	10,49M	aa.aa	08:29:59
KCC	493.500	505.000	481.500	-8,27%	29,47K	aa.aa	08:29:59
SKC	96.800	99.400	93.500	-6,56%	255,68K	aa.aa	08:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	08:29:59
Korea Investment Holdings	218.000	219.500	206.000	-5,22%	333,31K	aa.aa	08:29:59
HD Korea Shipbuilding & Offshore Engineering	400.000	411.000	379.500	-0,50%	277,99K	aa.aa	08:29:59
Industrial Bank Of Korea	22.800	22.900	22.100	-3,59%	1,72M	aa.aa	08:29:59
Seoul Broadcasting System	16.210	16.580	16.010	-5,15%	27,71K	aa.aa	08:29:59
Doosan Heavy Ind. & Const.	96.200	99.700	91.500	-1,84%	7,96M	aa.aa	08:29:59
NH Invest	30.550	30.650	29.100	-5,12%	914,25K	aa.aa	08:29:59
Dongwha Pharm	5.970	6.040	5.870	-3,24%	64,22K	aa.aa	08:29:59
KR Motors Co	370	398	363	-1,86%	177,39K	aa.aa	08:29:59
Sungchang Hold	1.526	1.567	1.490	-3,42%	157,94K	aa.aa	08:29:59
Yuyu Pharma	4.200	4.255	4.100	-3,00%	81,48K	aa.aa	08:29:59
Ildong Holdings	10.150	10.680	9.890	-6,02%	43,36K	aa.aa	08:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	08:29:59
Norooholdings	21.350	21.650	20.600	-5,53%	24,8K	aa.aa	08:29:59
Hanwha General	6.940	7.080	6.660	-4,28%	682,51K	aa.aa	08:29:59
Samhwa Paint	9.470	10.980	9.010	-6,42%	11,7M	aa.aa	08:29:59
Lotte Non-Life	2.075	2.075	1.991	-3,49%	883,48K	aa.aa	08:29:59
Daedong Ind	9.800	9.800	9.330	-2,87%	301,3K	aa.aa	08:29:59
Gaon Cable	92.700	95.000	90.200	-7,58%	37,4K	aa.aa	08:29:59
Samil Pharm	9.850	10.150	9.620	-6,37%	214,85K	aa.aa	08:29:59
Heungkuk F&M I	4.525	4.600	4.345	-5,43%	275,47K	aa.aa	08:29:59
Cs Holdings	79.400	80.600	76.800	-1,85%	705	aa.aa	08:29:59
Chunil Express	232.000	236.000	220.500	-4,53%	4,28K	aa.aa	08:29:59
Ls Networks	3.050	3.145	2.965	-4,98%	219,41K	aa.aa	08:29:59
Rifa Ind	15.270	15.930	14.400	-4,14%	6,25K	aa.aa	08:29:59
Hwacheon Mac	36.000	36.700	34.600	-2,44%	3,54K	aa.aa	08:29:59
Kangnam Jevisco	14.860	15.710	14.410	-6,42%	73,87K	aa.aa	08:29:59
Bohae Brewery	449	458	438	-3,23%	546,51K	aa.aa	08:29:59
Union	4.170	4.375	4.040	-0,48%	181,03K	aa.aa	08:29:59
Chonbang	35.200	37.600	35.000	-6,51%	1,13K	aa.aa	08:29:59
Korea Cast Pip	6.600	6.650	6.500	-1,79%	54,2K	aa.aa	08:29:59
Papercorea	683	722	662	-6,05%	362,31K	aa.aa	08:29:59
Jw Pharmac	30.700	31.650	29.600	-4,95%	78,36K	aa.aa	08:29:59
Taihan Textile	6.580	6.680	6.360	-1,79%	31,09K	aa.aa	08:29:59
Manho Rope&Wir	5.010	5.900	4.950	-7,90%	229,91K	aa.aa	08:29:59
Eugene Inv&Sec	4.735	4.760	4.430	-4,73%	1,56M	aa.aa	08:29:59
Kumho Electric	787	793	733	-3,67%	752,29K	aa.aa	08:29:59
Gs Global	2.520	2.655	2.515	+0,20%	3,29M	aa.aa	08:29:59
Nam Kwang Cons	8.080	8.150	7.900	-4,04%	23,31K	aa.aa	08:29:59
Bookook Sec	73.600	73.600	70.500	-6,60%	23,98K	aa.aa	08:29:59
Sangsangin Investment Securities	1.190	1.251	1.113	-10,53%	3,38M	aa.aa	08:29:59
PKC	6.620	6.880	6.360	-4,06%	507,15K	aa.aa	08:29:59
Samsung Pharm	1.760	1.798	1.702	-5,58%	659,45K	aa.aa	08:29:59
SG Choongbang	1.365	1.446	1.339	-6,06%	244,76K	aa.aa	08:29:59
Kg Chemical	5.070	6.090	4.955	+2,94%	8,2M	aa.aa	08:29:59
Tae Won Mulsan	2.710	2.835	2.700	-4,24%	5,52K	aa.aa	08:29:59
Hyundai Mar&Fi	29.850	30.000	29.100	-3,24%	420,18K	aa.aa	08:29:59
Byc	44.300	47.050	43.550	-6,83%	6,36K	aa.aa	08:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	08:29:59
Hyundai Motor Securities	10.850	10.850	10.360	-4,74%	295,52K	aa.aa	08:29:59
Sk Securities	1.709	1.889	1.651	-11,50%	42,89M	aa.aa	08:29:59
DI Dong Il Corp	19.920	21.000	19.260	-9,86%	116,96K	aa.aa	08:29:59
Cho Bi	16.330	18.960	15.410	+11,93%	2,46M	aa.aa	08:29:59
Cheil Grinding	10.320	10.770	10.250	-5,84%	11,63K	aa.aa	08:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	08:29:59
Dongkook Ind	691	708	662	-7,87%	1,35M	aa.aa	08:29:59
Shinyoung Sec	180.400	181.400	170.100	-7,01%	29,91K	aa.aa	08:29:59
Hanyang Sec	22.800	22.900	22.050	-3,59%	39,84K	aa.aa	08:29:59
Shin Hwa Silup	16.400	16.940	16.360	-3,19%	985	aa.aa	08:29:59
Aluko	2.010	2.135	1.981	-3,13%	899,35K	aa.aa	08:29:59
Ts	2.710	2.750	2.650	-1,09%	548,28K	aa.aa	08:29:59
Sam Hwa Capaci	43.350	44.500	41.500	-8,54%	171,04K	aa.aa	08:29:59
Kisco Holdings	23.850	24.200	23.100	-1,65%	7,58K	aa.aa	08:29:59
Asia Cement	284.500	285.000	273.000	0,00%	2,14K	aa.aa	08:29:59
Vivien Corp	485	498	472	-2,22%	194,6K	aa.aa	08:29:59
Kyungnong	9.640	11.900	9.590	+2,01%	4,26M	aa.aa	08:29:59
Korea Ind	2.835	3.300	2.775	+3,28%	13,2M	aa.aa	08:29:59
Dohwa Engin	6.010	6.150	5.930	-3,38%	84,57K	aa.aa	08:29:59
Sam Yang T S	56.300	56.300	55.000	-2,93%	5,32K	aa.aa	08:29:59
Export Packing	3.065	3.110	3.025	-1,61%	190,3K	aa.aa	08:29:59
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	08:29:59
Hanil Iron & S	3.770	4.020	3.600	-6,34%	244,15K	aa.aa	08:29:59
Asia Paper	9.070	9.200	8.640	-3,82%	354,72K	aa.aa	08:29:59
Hanjin Trans	18.640	19.030	18.460	-5,24%	38,23K	aa.aa	08:29:59
Sh E & C	446	519	441	+6,19%	36,53M	aa.aa	08:29:59
Handok	10.150	10.470	10.000	-4,06%	25,71K	aa.aa	08:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	08:29:59
Century Corporation	5.600	6.150	5.510	-1,06%	354,62K	aa.aa	08:29:59
Samick Music I	1.130	1.159	1.100	-2,42%	199,33K	aa.aa	08:29:59
HS Huasung	12.220	12.760	11.890	-5,27%	12,38K	aa.aa	08:29:59
Choheung	154.200	154.400	152.100	-0,45%	211	aa.aa	08:29:59
Jeil Pharm	8.510	8.800	8.430	-3,19%	30,08K	aa.aa	08:29:59
Orientbio	546	570	529	-6,02%	1,19M	aa.aa	08:29:59
Shinil Electronics Co	1.327	1.335	1.305	-2,28%	277,44K	aa.aa	08:29:59
Tcc Steel	13.420	14.150	12.920	-5,96%	136,99K	aa.aa	08:29:59
Kukje Pharma	4.875	4.925	4.740	-1,42%	401,19K	aa.aa	08:29:59
Bo Lak	1.175	1.175	1.125	+0,43%	342,56K	aa.aa	08:29:59
Chin Hung Int'	702	715	695	-4,36%	477,09K	aa.aa	08:29:59
Sam Yung Tradi	18.950	19.180	18.620	-4,00%	26,95K	aa.aa	08:29:59
Sun L	2.165	2.190	2.105	-0,69%	60,9K	aa.aa	08:29:59
Miwon Commerci	140.000	142.100	136.600	-1,48%	3,15K	aa.aa	08:29:59
Shin Poong Pap	1.211	1.337	1.145	+7,64%	723,47K	aa.aa	08:29:59
Dayou A-Tech	921	948	900	-2,85%	176,5K	aa.aa	08:29:59
TYM	6.500	6.570	6.200	-3,42%	474,47K	aa.aa	08:29:59
Yoo Sung Ent	2.030	2.070	1.945	-0,49%	129,66K	aa.aa	08:29:59
Kumho Ind	4.495	4.620	4.300	-2,92%	155,64K	aa.aa	08:29:59
Hae In	5.050	5.200	4.965	-3,99%	80,4K	aa.aa	08:29:59
Aprogen Pharmaceuticals	277	289	275	-5,78%	855,98K	aa.aa	08:29:59
Kolon Globalco	9.590	9.750	9.340	-3,03%	39,86K	aa.aa	08:29:59
Sung Bo Chem	2.645	2.670	2.625	-1,31%	14,07K	aa.aa	08:29:59
Daewoong	22.100	22.650	21.750	-6,36%	134,34K	aa.aa	08:29:59
Ilsung Pharm	21.800	22.050	21.150	-4,80%	7,67K	aa.aa	08:29:59
D I Corp	31.150	33.350	30.100	-12,25%	432,04K	aa.aa	08:29:59
Ilshin Spinnin	12.460	12.760	12.260	-5,89%	42,34K	aa.aa	08:29:59
Daewon Pharm	10.190	10.670	10.110	-4,77%	79,04K	aa.aa	08:29:59
Sam Yang Foods	1.022.000	1.037.000	981.000	-3,40%	46,54K	aa.aa	08:29:59
Heung A Shippi	2.450	2.900	2.445	-3,92%	78,13M	aa.aa	08:29:59
Hankook Cosmetics Manufacturing	47.400	49.500	45.950	-9,02%	37,21K	aa.aa	08:29:59
Yuhwa Sec	3.530	3.600	3.440	-6,61%	329,44K	aa.aa	08:29:59
Yuanta Sec Kor	4.765	4.790	4.570	-4,03%	957,61K	aa.aa	08:29:59
Yungjin Pharm	1.814	1.850	1.796	-4,07%	550,56K	aa.aa	08:29:59
Hanwha Investment Securities	6.950	7.070	6.610	-8,55%	4,25M	aa.aa	08:29:59
Daishin Sec	37.800	38.100	36.100	-5,50%	156,61K	aa.aa	08:29:59
HLB Global	1.903	1.947	1.827	-2,91%	130,11K	aa.aa	08:29:59
Pang Rim Spinn	5.150	5.450	5.120	-5,50%	58,55K	aa.aa	08:29:59
Mi Chang Oil	122.100	131.400	120.600	-4,61%	11,02K	aa.aa	08:29:59
Hansung Ent	5.000	5.220	4.960	-1,77%	25,63K	aa.aa	08:29:59
Korean Reinsu	12.540	12.660	12.100	-1,95%	239,35K	aa.aa	08:29:59
Sam Young Chem	6.980	7.230	6.630	-4,90%	855,23K	aa.aa	08:29:59
Chin Yang Ind	5.280	5.720	5.050	-10,51%	399,39K	aa.aa	08:29:59
Daehan Synthet	122.100	122.200	113.200	+0,41%	621	aa.aa	08:29:59
Boryung Pharm	9.120	9.550	8.890	-3,70%	135,89K	aa.aa	08:29:59
Sajodaerim	32.100	33.000	31.900	-4,75%	12,12K	aa.aa	08:29:59
Sg	550	576	514	-6,94%	5,93M	aa.aa	08:29:59
Shinhung	13.720	13.850	13.540	0,00%	7,47K	aa.aa	08:29:59
Korea Petroleum Ind	22.800	26.100	22.800	-1,94%	882,27K	aa.aa	08:29:59
Taeyang Metal	2.750	2.855	2.675	-3,34%	566,24K	aa.aa	08:29:59
Dongbang Trans	2.755	2.970	2.710	+1,66%	8,02M	aa.aa	08:29:59
Npc	3.610	3.685	3.535	-2,04%	53,64K	aa.aa	08:29:59
Nam Sung	737	783	733	-2,38%	27,81K	aa.aa	08:29:59
Hyundai Pharm	9.260	9.650	8.900	-7,40%	950,57K	aa.aa	08:29:59
Sebang	14.200	14.300	14.000	-3,99%	51,28K	aa.aa	08:29:59
Samick Thk	9.960	10.230	9.920	0,00%	0	aa.aa	08:29:59
Seoul Food	196	223	191	-9,68%	27,84M	aa.aa	08:29:59
Samhwa Crown	27.200	28.000	27.000	-2,86%	2,73K	aa.aa	08:29:59
Kleannara	1.851	1.888	1.819	-1,54%	110,73K	aa.aa	08:29:59
Hyundai Bngste	17.810	17.850	16.640	-2,68%	194,91K	aa.aa	08:29:59
Samchully	131.900	136.200	130.500	-4,35%	15,29K	aa.aa	08:29:59
Cho Kwang Leat	60.200	62.000	58.200	-5,20%	5,15K	aa.aa	08:29:59
PharmGen Science	3.560	3.660	3.410	-4,04%	49,56K	aa.aa	08:29:59
Sunny Elec	1.555	1.593	1.520	-5,76%	371,05K	aa.aa	08:29:59
Duksung	4.455	4.575	4.260	-3,68%	91,45K	aa.aa	08:29:59
Drb Holding	5.470	5.710	5.430	-6,01%	15,34K	aa.aa	08:29:59
TWay Holdings	337	362	330	-7,42%	352,55K	aa.aa	08:29:59
Dongil Ind	37.200	37.550	37.000	-2,11%	908	aa.aa	08:29:59
Cho Kwang Pain	4.630	4.920	4.615	-5,99%	65,02K	aa.aa	08:29:59
CItech Co Ltd	1.107	1.117	1.065	-0,63%	47,94K	aa.aa	08:29:59
Hanshin Const	12.170	12.580	11.700	-5,51%	77,73K	aa.aa	08:29:59
Silla	9.490	9.540	9.050	-1,66%	22,7K	aa.aa	08:29:59
Sungshin Cemen	9.180	9.460	9.060	-3,67%	105,43K	aa.aa	08:29:59
Husteel	4.605	4.800	4.215	+4,07%	2,64M	aa.aa	08:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	08:29:59
Cosmoam&T	49.100	50.900	46.700	-7,18%	287,75K	aa.aa	08:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	08:29:59
Green Cross	13.470	13.820	13.240	-4,13%	116,12K	aa.aa	08:29:59
OnTide	528	559	510	-6,22%	476,39K	aa.aa	08:29:59
Monami	1.669	1.680	1.550	-1,30%	94,86K	aa.aa	08:29:59
Cosmo Chem	14.320	14.790	13.700	-7,31%	236,74K	aa.aa	08:29:59
Korea Air Svc	56.700	58.200	55.600	-5,50%	19,51K	aa.aa	08:29:59
Hyundai Green Food	13.960	14.070	13.200	-3,79%	360,95K	aa.aa	08:29:59
Samjin Pharm	17.380	17.570	17.130	-4,40%	51,08K	aa.aa	08:29:59
SPC Samlip	49.600	50.500	49.150	-2,55%	10,67K	aa.aa	08:29:59
Samyoung Elec	11.340	11.500	11.220	-3,74%	45,98K	aa.aa	08:29:59
Nexen	6.640	6.650	6.240	-2,06%	66,68K	aa.aa	08:29:59
Crown Confec	6.500	6.580	6.330	-2,11%	38,33K	aa.aa	08:29:59
Daelim B&Co	4.590	4.795	4.550	-4,57%	40,47K	aa.aa	08:29:59
Shinyoung Waco	16.210	16.860	15.910	-3,86%	14,95K	aa.aa	08:29:59
Poongsan Holdi	39.100	40.700	38.450	-2,01%	58,58K	aa.aa	08:29:59
Wonlim	15.920	16.000	14.800	-0,56%	886	aa.aa	08:29:59
Huneed Tech	8.490	9.580	8.370	-7,21%	1,01M	aa.aa	08:29:59
Korea Line	2.155	2.390	2.115	-5,27%	21,75M	aa.aa	08:29:59
Dongbu	7.490	7.820	7.200	-5,79%	182,68K	aa.aa	08:29:59
Dongwon Ind	36.950	37.650	36.500	-4,65%	65,12K	aa.aa	08:29:59
Hwaseung Industries	3.215	3.310	3.165	-4,03%	164,39K	aa.aa	08:29:59
Sajo Oyang	8.060	8.260	7.960	-2,77%	17,85K	aa.aa	08:29:59
Sam-A Aluminiu	30.800	33.950	30.550	-3,30%	355,38K	aa.aa	08:29:59
Kec Holdings	771	789	732	-3,99%	284,74K	aa.aa	08:29:59
Jeju Bank	13.250	13.870	12.950	-7,21%	294,74K	aa.aa	08:29:59
Daewon Cable	5.170	5.380	4.900	-6,34%	4,06M	aa.aa	08:29:59
Daegu Dept Sto	4.515	4.560	4.250	-2,38%	39,98K	aa.aa	08:29:59
Inscobee	429	450	400	-6,13%	738,03K	aa.aa	08:29:59
Daelim Trading	2.065	2.065	1.950	+0,49%	10,06K	aa.aa	08:29:59
Samsung Climat	11.400	11.880	11.050	-6,10%	48,94K	aa.aa	08:29:59
Blue Industrial Dev	519	547	513	-5,64%	197,29K	aa.aa	08:29:59
Ak Holdings	7.790	7.890	7.710	-3,23%	28,24K	aa.aa	08:29:59
Taekyung Chem	9.000	10.820	8.880	+0,56%	4,18M	aa.aa	08:29:59
Woosung Feed	20.800	22.000	20.000	-2,80%	13,66K	aa.aa	08:29:59
Gs Retail	18.460	18.620	17.800	-1,65%	137,21K	aa.aa	08:29:59
Ilshinstone	1.549	1.627	1.520	-7,47%	793,37K	aa.aa	08:29:59
Mirae ING	1.350	1.379	1.275	-0,15%	142,62K	aa.aa	08:29:59
Sajo Ind	50.400	53.500	49.950	-6,15%	14,81K	aa.aa	08:29:59
Byuksan	1.797	1.847	1.750	-4,41%	255,06K	aa.aa	08:29:59
Korea Steel	1.332	1.349	1.310	-1,26%	37,8K	aa.aa	08:29:59
Aprogen KIC	317	324	306	-5,93%	4,23M	aa.aa	08:29:59
Sempio Foods	56.100	59.600	53.000	-0,36%	81,94K	aa.aa	08:29:59
Dongbang Agro	5.810	6.130	5.810	-1,02%	81,55K	aa.aa	08:29:59
Seondo Electri	3.000	3.015	2.945	0,00%	0	aa.aa	08:29:59
Isupetasys	103.600	108.000	99.600	-9,60%	1,1M	aa.aa	08:29:59
F F	17.950	18.480	17.670	-5,13%	32,79K	aa.aa	08:29:59
Korea Circuit	48.700	51.900	46.350	-11,78%	323,47K	aa.aa	08:29:59
TP Inc	1.771	1.817	1.745	-5,75%	469,07K	aa.aa	08:29:59
Daidong Elec	15.040	15.900	12.960	0,00%	0	aa.aa	08:29:59
Eagon Ind	3.810	3.840	3.615	-1,42%	28,97K	aa.aa	08:29:59
Ni Steel	3.370	3.430	3.350	-3,99%	122,73K	aa.aa	08:29:59
Namsun Alumini	1.425	1.598	1.346	+6,26%	61,79M	aa.aa	08:29:59
Moonbae Steel	2.040	2.090	2.030	-4,00%	165,51K	aa.aa	08:29:59
Suheung Capsul	20.250	21.000	20.050	-6,47%	12,84K	aa.aa	08:29:59
Iljeong Ind	2.820	3.090	2.680	-9,32%	62,59K	aa.aa	08:29:59
Willbes	263	277	251	0,00%	0	aa.aa	08:29:59
Anam Electroni	1.148	1.205	1.129	-5,05%	271,56K	aa.aa	08:29:59
Youlchon Chem	23.700	24.150	23.200	-5,20%	59,66K	aa.aa	08:29:59
Hotel Shilla	40.400	40.550	39.700	-3,92%	280,2K	aa.aa	08:29:59
Kumbi	45.050	46.150	44.900	-2,38%	1,49K	aa.aa	08:29:59
Hanmi Science	37.200	37.500	35.750	-5,58%	154,88K	aa.aa	08:29:59
Dong Yang Pipe	1.625	1.685	1.570	-2,34%	1,11M	aa.aa	08:29:59
Kctc	6.140	6.430	5.990	-4,66%	702,7K	aa.aa	08:29:59
Kyung In Elect	20.650	21.050	20.350	-1,43%	1,68K	aa.aa	08:29:59
Simpac	4.880	5.050	4.750	-4,31%	131,56K	aa.aa	08:29:59
Hansol Csn	2.935	2.945	2.820	-0,17%	354,01K	aa.aa	08:29:59
Daiyang Metal	1.139	1.166	1.123	-1,73%	142,98K	aa.aa	08:29:59
Moorim Paper	1.921	1.960	1.900	-6,75%	303,21K	aa.aa	08:29:59
Hanssem	40.600	41.700	40.000	-5,47%	59,85K	aa.aa	08:29:59
Shinwon	1.321	1.371	1.307	-6,38%	762,65K	aa.aa	08:29:59
Kwangdong Phar	8.830	9.070	8.120	+0,11%	691,12K	aa.aa	08:29:59
Charm Engine	1.054	1.120	1.001	-7,54%	164,21K	aa.aa	08:29:59
Ajin Electronic Components	1.014	1.024	964	-0,98%	173,96K	aa.aa	08:29:59
Taeyoung Const	1.639	1.697	1.610	-6,02%	526,79K	aa.aa	08:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	08:29:59
Kyung Dong Navien	61.100	61.600	57.800	-0,49%	46,17K	aa.aa	08:29:59
Han Chang Pape	479	494	477	-4,01%	291,74K	aa.aa	08:29:59
Samwha Electri	37.150	39.450	36.050	-9,61%	110,25K	aa.aa	08:29:59
Sam Jung Pulp	33.450	33.500	32.300	-1,33%	3,33K	aa.aa	08:29:59
Kp	1.050	1.050	996	+1,35%	30,84K	aa.aa	08:29:59
Youngone Holdi	221.000	227.000	213.000	-4,12%	11,47K	aa.aa	08:29:59
Korea Refract	1.953	2.000	1.925	-2,35%	51,23K	aa.aa	08:29:59
Korea Flange	4.370	4.410	4.200	-6,62%	390,89K	aa.aa	08:29:59
SM Bexel	1.932	1.990	1.878	-3,64%	102,12K	aa.aa	08:29:59
Chinyang Poly	2.380	2.450	2.310	-7,39%	110,26K	aa.aa	08:29:59
Hwacheon Machi	5.770	5.940	5.530	-1,37%	408,35K	aa.aa	08:29:59
Pyung Hwa Hldg	3.755	3.880	3.655	-4,57%	67,03K	aa.aa	08:29:59
Firstec	8.660	9.940	8.600	-3,99%	10,39M	aa.aa	08:29:59
Samho Dev	3.805	3.810	3.700	-1,55%	76,02K	aa.aa	08:29:59
GeneOne Life Science	1.040	1.072	1.000	-4,06%	668,2K	aa.aa	08:29:59
Enex	449	464	445	-2,18%	116K	aa.aa	08:29:59
Cj Seafood	2.615	2.645	2.560	-2,24%	223,22K	aa.aa	08:29:59
Samwha Elec	2.275	2.445	2.250	-7,71%	132,04K	aa.aa	08:29:59
Tailim Packaging	1.838	1.859	1.811	-3,31%	179,77K	aa.aa	08:29:59
Seong An	320	342	314	-7,78%	927,04K	aa.aa	08:29:59
Uni Chem	620	687	580	-1,74%	9,71M	aa.aa	08:29:59
Busan Ind	73.900	77.900	71.500	-6,93%	7,63K	aa.aa	08:29:59
Galaxia SM	1.720	1.770	1.670	-3,75%	153,47K	aa.aa	08:29:59
Hannong Chem	22.600	23.600	21.500	-5,64%	384,44K	aa.aa	08:29:59
Y2 Solution	6.600	6.840	6.230	-5,58%	835,97K	aa.aa	08:29:59
Han Shin Mach	4.240	4.430	4.015	-3,31%	652,23K	aa.aa	08:29:59
Hyundai Corp	23.900	24.250	23.200	-5,35%	75,14K	aa.aa	08:29:59
Shinsung E&G	2.100	2.375	2.040	-9,09%	10,74M	aa.aa	08:29:59
DB INC	1.746	1.815	1.700	-7,28%	1,69M	aa.aa	08:29:59
Young Heung I&	550	550	525	-1,61%	158,86K	aa.aa	08:29:59
Ascendio	1.248	1.433	1.240	-10,41%	100,14K	aa.aa	08:29:59
Keyang Elec Ma	7.100	7.270	6.870	-6,33%	489,86K	aa.aa	08:29:59
Yeong Hwa Meta	1.012	1.063	997	-5,42%	467,62K	aa.aa	08:29:59
Kyungdong Gas	84.100	89.000	77.400	-6,87%	23,09K	aa.aa	08:29:59
Douzone Bizon	118.900	119.000	118.500	+0,17%	304,12K	aa.aa	08:29:59
Kyungin Synthe	3.930	4.040	3.755	-5,42%	243,32K	aa.aa	08:29:59
Monalisa	1.960	2.030	1.938	-3,69%	128,84K	aa.aa	08:29:59
Dae Chang	1.335	1.357	1.301	-4,64%	1,06M	aa.aa	08:29:59
Sewoo Global	1.110	1.126	1.089	-1,60%	29,37K	aa.aa	08:29:59
Il Sung Const	1.617	1.649	1.565	-3,69%	196,26K	aa.aa	08:29:59
Hwaseung	3.020	3.072	2.890	-1,15%	366,06K	aa.aa	08:29:59
Kyeryong Const	24.550	25.000	23.850	-5,58%	60,91K	aa.aa	08:29:59
Camus Engineering & Construction	1.250	1.264	1.192	+1,13%	65,75K	aa.aa	08:29:59
Gmb Korea	5.000	5.020	4.885	-1,96%	100,74K	aa.aa	08:29:59
Han Express	2.680	2.720	2.585	-3,42%	38,66K	aa.aa	08:29:59
Dae Young Pkg	1.006	1.021	988	-2,24%	261,16K	aa.aa	08:29:59
Kumkang Kind	4.965	5.150	4.800	-1,49%	147,5K	aa.aa	08:29:59
Youngbo Chem	4.680	4.745	4.560	-1,47%	35,74K	aa.aa	08:29:59
Kukdong Oil &	4.600	5.450	4.500	+7,35%	15,89M	aa.aa	08:29:59
Taekyung BK	4.445	4.900	4.380	+0,23%	2,64M	aa.aa	08:29:59
Hansol Chemica	284.000	297.000	271.500	-8,39%	66,88K	aa.aa	08:29:59
Sajo Seafood	7.350	7.540	7.150	-6,96%	41,8K	aa.aa	08:29:59
Halla Eng&Cons	3.115	3.180	3.025	-1,89%	188,75K	aa.aa	08:29:59
Dongwon System	23.500	24.250	23.000	-4,28%	26,92K	aa.aa	08:29:59
Sungmoon Elect	1.617	1.650	1.524	-5,16%	320,66K	aa.aa	08:29:59
In The F	760	795	722	-5,71%	199,5K	aa.aa	08:29:59
E-Starco	464	480	444	-3,33%	154,3K	aa.aa	08:29:59
Daechang Forgi	6.000	6.110	5.910	-3,54%	63,23K	aa.aa	08:29:59
Automobile &Pc	769	769	526	+29,90%	4,62M	aa.aa	08:29:59
INVENI	72.300	72.900	71.300	-2,03%	11,77K	aa.aa	08:29:59
DKME	515	522	488	0,00%	0	aa.aa	08:29:59
Iljin Holdings	7.550	7.760	7.270	-5,63%	183,37K	aa.aa	08:29:59
Tae Kyung Ind	4.720	4.920	4.675	-1,87%	175,6K	aa.aa	08:29:59
Dae Hyun	1.628	1.665	1.602	-2,22%	166,34K	aa.aa	08:29:59
Hansae Yes24	4.670	4.745	4.535	-1,89%	109,73K	aa.aa	08:29:59
Whanin Pharm	10.110	10.380	9.990	-3,16%	40,02K	aa.aa	08:29:59
Shindaeyang Pa	12.720	13.350	12.240	-6,33%	41,78K	aa.aa	08:29:59
DB Financial Investment	13.330	13.570	12.900	-5,59%	330,76K	aa.aa	08:29:59
Daesung Holdin	8.880	9.160	8.600	-2,52%	77,31K	aa.aa	08:29:59
Fursys	38.550	39.650	37.700	-2,90%	670	aa.aa	08:29:59
Woongjin	1.920	1.994	1.873	-5,42%	642,13K	aa.aa	08:29:59
Kwang Myung El	1.282	1.320	1.224	-3,61%	377,15K	aa.aa	08:29:59
Myungmoon Phar	1.687	1.746	1.677	-5,22%	89,87K	aa.aa	08:29:59
Wooshin System	5.780	5.940	5.620	-3,51%	86,97K	aa.aa	08:29:59
Seoul City Gas	71.700	78.000	70.500	+6,22%	155,44K	aa.aa	08:29:59
Soosan Heavy I	1.754	1.770	1.710	-2,66%	292,24K	aa.aa	08:29:59
Pulmuone Holdi	11.590	11.700	11.450	-3,66%	50,19K	aa.aa	08:29:59
Auk Corp	1.857	1.922	1.826	-4,03%	60,56K	aa.aa	08:29:59
E1	95.200	100.900	92.300	-2,46%	34,84K	aa.aa	08:29:59
Hankuk Carbon	44.750	46.000	39.450	+7,06%	2,29M	aa.aa	08:29:59
Choil Aluminum	1.214	1.310	1.196	+0,91%	5,38M	aa.aa	08:29:59
Dongwon Metal	1.427	1.503	1.389	-5,18%	250,49K	aa.aa	08:29:59
Sk Gas	241.000	255.000	233.500	+4,10%	136,68K	aa.aa	08:29:59
Shinpoong Phar	10.500	10.560	10.150	-4,81%	119,22K	aa.aa	08:29:59
Thn	6.800	7.090	6.530	-8,85%	272,01K	aa.aa	08:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	08:29:59
KidariStudio Inc	3.350	3.370	3.235	-3,60%	175,94K	aa.aa	08:29:59
Asiana Airline	6.670	6.820	6.660	-5,39%	129,59K	aa.aa	08:29:59
Seowon	1.275	1.293	1.240	-2,07%	584,07K	aa.aa	08:29:59
Sewon Precision Industry	14.470	15.790	14.380	-9,90%	42,35K	aa.aa	08:29:59
Samwon Steel	2.340	2.345	2.275	0,00%	23,13K	aa.aa	08:29:59
Mhethanol	4.050	4.275	3.960	-1,58%	21,95K	aa.aa	08:29:59
Korea Eng Cons	4.300	4.395	4.225	-3,70%	33,61K	aa.aa	08:29:59
Dongnam Chem	30.600	30.900	30.350	-1,13%	179	aa.aa	08:29:59
Daou Tech	47.300	47.950	46.000	-5,78%	87,99K	aa.aa	08:29:59
Inzi Controls	6.230	6.500	6.070	-5,75%	121,25K	aa.aa	08:29:59
Infac	7.380	8.130	7.210	-6,23%	35,31K	aa.aa	08:29:59
Sc Engineering	1.391	1.443	1.310	-3,67%	218,04K	aa.aa	08:29:59
Wiscom	1.850	1.860	1.845	-0,70%	14,38K	aa.aa	08:29:59
Dcm	11.830	11.840	11.500	-0,59%	6,05K	aa.aa	08:29:59
Kolmar Holding	8.850	9.120	8.670	-4,12%	57,4K	aa.aa	08:29:59
Dae Won Chem	744	782	715	-6,30%	307,38K	aa.aa	08:29:59
DY Deokyang	1.935	2.000	1.915	-5,38%	157,64K	aa.aa	08:29:59
Sjm Holdings	3.465	3.520	3.350	-3,75%	24,02K	aa.aa	08:29:59
Mirae	12.820	13.700	12.400	-8,95%	71,05K	aa.aa	08:29:59
Cha AI Healthkare	8.920	9.290	8.410	-6,79%	32,05K	aa.aa	08:29:59
Hansol Homedec	567	589	558	-4,22%	556,86K	aa.aa	08:29:59
Lee Ku Ind	4.920	5.080	4.750	-4,47%	343,83K	aa.aa	08:29:59
Han Kook Steel	1.547	1.585	1.495	-2,40%	32,98K	aa.aa	08:29:59
Stic Investments	9.890	10.040	9.630	-5,72%	137,81K	aa.aa	08:29:59
Bookook Steel	1.926	1.961	1.895	-2,13%	76,23K	aa.aa	08:29:59
Maniker	806	815	769	-2,18%	704,55K	aa.aa	08:29:59
Seha	763	794	757	-4,39%	77,15K	aa.aa	08:29:59
Donga Geologic	15.470	16.080	15.180	-5,84%	48,79K	aa.aa	08:29:59
KC Co	30.150	31.600	29.200	-6,51%	51,65K	aa.aa	08:29:59
Daol Investment Securities	4.330	4.415	4.110	-5,36%	392,67K	aa.aa	08:29:59
Kyobo Securiti	12.070	12.130	11.650	-5,18%	209,79K	aa.aa	08:29:59
Dong Won Fish	5.570	5.760	5.550	-3,47%	20,02K	aa.aa	08:29:59
Shinsegae Inte	11.970	12.070	11.620	-3,08%	85,28K	aa.aa	08:29:59
Shinsegae Food	47.900	48.400	47.800	-0,93%	2,74K	aa.aa	08:29:59
ITCen CTS	738	762	718	-6,35%	936,35K	aa.aa	08:29:59
Lotte Tour Dev	18.140	18.580	17.320	-4,83%	900,46K	aa.aa	08:29:59
Hwang-Kum Stee	5.730	6.040	5.650	-3,21%	40,72K	aa.aa	08:29:59
Jahwa Electron	38.850	39.000	36.600	-2,75%	205,43K	aa.aa	08:29:59
Chasys	976	1.030	951	-1,01%	808,41K	aa.aa	08:29:59
United Pharm	19.170	19.300	18.900	-3,33%	34,71K	aa.aa	08:29:59
Nice	13.120	13.250	12.940	-2,60%	36,18K	aa.aa	08:29:59
Incheon City G	26.500	26.800	26.100	-0,93%	4,86K	aa.aa	08:29:59
HS Ad	8.420	8.470	8.260	-0,94%	16,36K	aa.aa	08:29:59
Baiksan	12.900	12.970	12.520	-1,53%	52,7K	aa.aa	08:29:59
Shinsegae I&C	15.140	15.600	14.840	-6,25%	108,25K	aa.aa	08:29:59
SNT Holdings	55.500	56.500	54.300	-3,81%	18,34K	aa.aa	08:29:59
Farmsco	3.340	3.560	3.290	-3,47%	282,53K	aa.aa	08:29:59
Yg Plus Inc	5.990	6.080	5.800	-5,52%	607,23K	aa.aa	08:29:59
LG HelloVision	2.170	2.225	2.130	-3,13%	232,6K	aa.aa	08:29:59
Gwangjushinseg	36.650	36.900	35.600	-2,01%	11,54K	aa.aa	08:29:59
Hana Tour	39.200	40.700	38.850	-6,56%	241,37K	aa.aa	08:29:59
Kiwoom	415.000	415.000	383.000	-4,71%	152,23K	aa.aa	08:29:59
Sangsin Brake	2.470	2.555	2.420	-4,08%	50,53K	aa.aa	08:29:59
Hanmi Semicon	305.000	313.500	293.000	-8,55%	1,52M	aa.aa	08:29:59
Jooyontech	322	328	320	-1,83%	115,69K	aa.aa	08:29:59
Kss Line	10.600	11.070	10.180	-0,19%	552,29K	aa.aa	08:29:59
Cosmax	13.350	13.570	12.300	-1,98%	37,02K	aa.aa	08:29:59
Union Materials	1.424	1.480	1.377	-1,73%	423,95K	aa.aa	08:29:59
Korea Aerospac	174.100	180.200	170.000	-5,02%	863,37K	aa.aa	08:29:59
Woojin Plaimm	2.445	2.490	2.365	-2,59%	38,02K	aa.aa	08:29:59
Kepco Plant S&	54.400	55.700	52.600	-1,45%	173,66K	aa.aa	08:29:59
Chin Yang Chem	2.040	2.105	1.928	-6,42%	131,71K	aa.aa	08:29:59
Kt Skylife	4.935	4.950	4.870	-1,50%	80,83K	aa.aa	08:29:59
Hanmiglobal	17.310	17.790	16.840	-6,18%	120,65K	aa.aa	08:29:59
Hyundai Home Shopping Network	74.100	75.900	72.900	-4,39%	41,12K	aa.aa	08:29:59
Posco C&C Stl	43.200	44.150	42.800	-5,05%	32,23K	aa.aa	08:29:59
Seah Holdings	157.400	161.000	153.500	-1,32%	5,97K	aa.aa	08:29:59
Development Advance Solution	3.195	3.325	3.115	-4,05%	196,17K	aa.aa	08:29:59
Ktcs	2.530	2.595	2.485	-3,62%	528,88K	aa.aa	08:29:59
Ktis	2.755	2.790	2.700	-2,48%	234,13K	aa.aa	08:29:59
Ckd Bio	19.330	19.700	18.830	-3,30%	11,1K	aa.aa	08:29:59
Savezone I C	2.790	2.950	2.735	-5,90%	104,78K	aa.aa	08:29:59
Samsung Publis	8.850	9.160	8.740	-6,05%	22,11K	aa.aa	08:29:59
Daeho Al	520	545	509	-7,14%	2,13M	aa.aa	08:29:59
Mk Trend	574	584	570	-1,71%	8,49K	aa.aa	08:29:59
Dsr Wire	4.405	4.480	4.320	-0,79%	60,97K	aa.aa	08:29:59
Histeel	3.565	3.610	3.400	+0,56%	221,81K	aa.aa	08:29:59
Korea District Heating	83.500	86.100	82.400	-4,24%	33,86K	aa.aa	08:29:59
Lotte Himart	7.740	7.740	7.520	-1,02%	40,21K	aa.aa	08:29:59
Koas	1.886	2.055	1.796	-8,67%	95,01K	aa.aa	08:29:59
HD Hyundai Marine Engine	78.400	81.200	73.100	-0,25%	160,77K	aa.aa	08:29:59
Uangel	4.720	4.745	4.550	+0,53%	55,65K	aa.aa	08:29:59
Nongshim Holdi	90.700	92.000	89.400	-3,30%	10,23K	aa.aa	08:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	08:29:59
Saeron Auto	3.100	3.160	3.065	-2,82%	15,53K	aa.aa	08:29:59
Uniquest	5.820	6.120	5.690	-8,20%	221,86K	aa.aa	08:29:59
Telcoware	17.240	17.770	16.740	-3,15%	23,68K	aa.aa	08:29:59
CJ CGV	4.830	4.890	4.700	-3,98%	867,94K	aa.aa	08:29:59
Hyundai Livart Furniture	6.800	7.020	6.640	-5,29%	79,82K	aa.aa	08:29:59
Huvis	2.420	2.500	2.375	-4,54%	136,33K	aa.aa	08:29:59
Iljin Diamond	13.520	14.240	13.240	-5,32%	44,09K	aa.aa	08:29:59
Misto Holdings	48.200	48.550	44.850	-0,62%	106,3K	aa.aa	08:29:59
Tongyang Life	8.330	8.530	7.600	+4,13%	929,93K	aa.aa	08:29:59
Kpx Green Chem	5.320	5.430	5.200	-4,14%	70,85K	aa.aa	08:29:59
Daehan Steel	10.750	10.970	10.400	-3,07%	58,97K	aa.aa	08:29:59
Dongyang Expre	41.250	42.800	39.800	-6,88%	29,9K	aa.aa	08:29:59
E-World	1.550	1.577	1.500	-4,20%	297,49K	aa.aa	08:29:59
Daesang Holdings	9.090	9.140	8.880	-2,68%	91,3K	aa.aa	08:29:59
Nk	996	1.182	975	-1,68%	5,69M	aa.aa	08:29:59
Jindo	2.220	2.280	2.085	-3,48%	45,25K	aa.aa	08:29:59
Macq Kor Infr	11.240	11.290	11.160	-1,23%	2,16M	aa.aa	08:29:59
Hyundai E P	5.180	5.250	5.050	-5,30%	146,1K	aa.aa	08:29:59
Pyung Hwa Ind	882	895	851	-3,29%	178,47K	aa.aa	08:29:59
Noroo Paint	8.200	8.500	8.020	-4,09%	181,46K	aa.aa	08:29:59
MetaLabs	1.407	1.470	1.350	-6,26%	108,36K	aa.aa	08:29:59
Dic	8.990	9.200	8.460	-4,97%	742,04K	aa.aa	08:29:59
Kec	1.460	1.495	1.331	+4,43%	9,36M	aa.aa	08:29:59
Kpx Holdings	75.500	77.700	74.500	-4,67%	5,04K	aa.aa	08:29:59
Kishin Copr	2.160	2.240	2.135	-3,79%	61,75K	aa.aa	08:29:59
Hyungji Elite	1.010	1.056	989	-6,91%	934,46K	aa.aa	08:29:59
Hyosung Itx	12.120	12.220	11.870	-1,38%	23,93K	aa.aa	08:29:59
Woongjin Thinkbig	1.020	1.026	995	-4,05%	119,67K	aa.aa	08:29:59
Jw Holdings	3.795	3.890	3.750	-4,41%	122,62K	aa.aa	08:29:59
Visang Educati	5.140	5.260	4.980	-2,47%	29,36K	aa.aa	08:29:59
Chinyang Hold	2.970	2.995	2.935	-1,66%	127,57K	aa.aa	08:29:59
SNTEnergy	42.300	43.900	39.100	+3,05%	274,09K	aa.aa	08:29:59
InBioGen Co Ltd	8.770	9.100	8.400	-3,63%	10,32K	aa.aa	08:29:59
Dongsung Chemical	4.000	4.070	3.915	-3,03%	116,36K	aa.aa	08:29:59
Reyon Pharm	10.150	10.350	9.900	-2,87%	58,93K	aa.aa	08:29:59
Woojin	22.400	24.150	21.800	-3,66%	595,4K	aa.aa	08:29:59
Msc	65.700	67.000	65.700	-1,94%	227	aa.aa	08:29:59
Youngone	91.500	95.900	88.700	-4,98%	121,22K	aa.aa	08:29:59
Gkl	11.740	11.950	11.590	-4,63%	213,06K	aa.aa	08:29:59
Daesung Energy	14.390	15.430	13.130	+21,23%	20,42M	aa.aa	08:29:59
SMeDi	257	259	226	-16,83%	8,21M	aa.aa	08:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	08:29:59
Chosun Welding	98.500	99.900	96.200	-2,28%	3,04K	aa.aa	08:29:59
Imarketkorea	7.470	7.560	7.380	-1,97%	85,34K	aa.aa	08:29:59
Hankook Cosmet	8.050	8.490	7.910	-7,04%	166,4K	aa.aa	08:29:59
SJM Co	3.440	3.570	3.390	-4,18%	61,48K	aa.aa	08:29:59
Hyundai Hcn	3.240	3.265	3.160	-1,22%	99,65K	aa.aa	08:29:59
Daesung Ind	8.470	9.540	8.430	+0,47%	5,66M	aa.aa	08:29:59
Intergis	2.485	2.520	2.440	-2,74%	113,35K	aa.aa	08:29:59
Korea Electronic Power Industrial Development	19.580	21.600	18.620	-7,20%	1,17M	aa.aa	08:29:59
Miwon Chemical	105.000	109.500	105.000	-4,11%	1,29K	aa.aa	08:29:59
Sidiz	19.210	19.480	19.110	-1,44%	1,29K	aa.aa	08:29:59
Sunjin	10.770	10.980	10.400	-3,23%	94,11K	aa.aa	08:29:59
Meritz Financi	111.500	112.300	107.500	-2,53%	299,42K	aa.aa	08:29:59
Kolon Plastics	11.000	11.150	10.290	-6,54%	129,16K	aa.aa	08:29:59
iM Financial	16.550	16.740	16.120	-2,93%	760,58K	aa.aa	08:29:59
E-Mart	92.400	92.900	86.900	-0,22%	196,98K	aa.aa	08:29:59
Kwang Hee Real Estate	3.130	3.340	3.130	0,00%	0	aa.aa	08:29:59
Ktop Reit	896	905	878	-0,67%	116,66K	aa.aa	08:29:59
Samyang Cor	45.100	46.250	44.400	-4,04%	19,25K	aa.aa	08:29:59
Dsr	3.995	4.050	3.945	-0,75%	63,66K	aa.aa	08:29:59
Aekyung Petrochemical	9.600	10.020	9.400	-6,43%	138,36K	aa.aa	08:29:59
Hankook Tire	57.000	57.800	55.100	-3,88%	648,34K	aa.aa	08:29:59
Korea Kolmar	66.300	66.900	64.700	-5,29%	108,3K	aa.aa	08:29:59
Drb Industrial	6.520	6.840	6.450	-4,26%	24,16K	aa.aa	08:29:59
Dong-A St	47.550	48.150	47.250	-3,65%	17,69K	aa.aa	08:29:59
Jb Financial	28.750	29.050	26.750	-2,21%	339,92K	aa.aa	08:29:59
Hanjinkal	114.000	117.000	111.000	-7,84%	125,45K	aa.aa	08:29:59
NHN	37.000	37.250	34.550	+1,09%	94,44K	aa.aa	08:29:59
Asiacement	11.350	11.780	11.170	-3,90%	130,37K	aa.aa	08:29:59
Singsongholdin	7.000	7.970	6.920	+0,29%	2,56M	aa.aa	08:29:59
Hyundai-Rotem	215.000	237.500	203.500	-7,73%	1,39M	aa.aa	08:29:59
Chong Kun Dang Pharma	83.000	83.200	81.100	-3,04%	27,56K	aa.aa	08:29:59
Finebesteel	1.303	1.346	1.278	-3,34%	41,22K	aa.aa	08:29:59
Cuckoo Electr	27.450	27.600	27.050	-2,49%	27,18K	aa.aa	08:29:59
BGF	4.040	4.095	3.935	-1,82%	266,36K	aa.aa	08:29:59
Cosmax Inc	164.000	165.000	159.400	-2,90%	50,96K	aa.aa	08:29:59
Seoyon E Hwa	12.940	13.200	12.510	-7,64%	180,52K	aa.aa	08:29:59
HL Mando	50.300	50.400	48.450	-6,51%	403,98K	aa.aa	08:29:59
CS Wind Corp	49.550	53.900	47.700	-4,71%	619,68K	aa.aa	08:29:59
Hansol Paper Co Ltd	8.090	8.280	8.020	-3,11%	102,8K	aa.aa	08:29:59
Samsung SDS Co Ltd	158.600	159.400	155.000	-3,23%	252,1K	aa.aa	08:29:59
Dynamic Design	316	350	310	-10,48%	379,27K	aa.aa	08:29:59
SK D&D Co Ltd	12.740	12.750	12.370	-0,86%	27,1K	aa.aa	08:29:59
Kyongbo Pharmaceutical Co Ltd	5.310	5.600	5.210	-4,50%	44,68K	aa.aa	08:29:59
Mirae Asset Life Insurance Co Ltd	14.400	14.490	13.050	-1,17%	752,3K	aa.aa	08:29:59
Tonymoly Co Ltd	6.460	6.650	6.260	-7,32%	218,85K	aa.aa	08:29:59
Innocean Worldwide Inc	18.900	18.980	18.750	-2,07%	120,55K	aa.aa	08:29:59
Dong Il Steel MFG Co Ltd	1.446	1.500	1.422	-3,92%	72,25K	aa.aa	08:29:59
HDC Labs	8.070	8.080	7.920	-0,37%	28,67K	aa.aa	08:29:59
LIG Nex1 Co Ltd	796.000	890.000	785.000	-4,56%	884K	aa.aa	08:29:59
AJ Networks Co Ltd	4.855	4.915	4.750	-2,12%	342,74K	aa.aa	08:29:59
Jeju Air Co Ltd	4.925	5.090	4.865	-6,90%	694,85K	aa.aa	08:29:59
Hyundai C F Inc	11.510	12.030	11.350	-4,48%	59,74K	aa.aa	08:29:59
Kumho HT Inc	447	461	441	-6,88%	787,9K	aa.aa	08:29:59
Sejin Heavy Industries Co Ltd	16.180	16.700	15.310	+0,12%	229,56K	aa.aa	08:29:59
Its Skin Co Ltd	9.950	10.220	9.830	-4,23%	15,87K	aa.aa	08:29:59
JS	11.040	11.300	10.700	-6,84%	155,52K	aa.aa	08:29:59
Samil C S	5.380	5.660	5.220	-5,78%	29,71K	aa.aa	08:29:59
POSCO Future M	202.500	207.000	196.000	-6,03%	348,1K	aa.aa	08:29:59
Posco ICT	31.700	32.100	30.300	-5,79%	470,72K	aa.aa	08:29:59
Dongsuh	25.150	25.450	24.500	-1,37%	89,16K	aa.aa	08:29:59
Nice Information Service	16.580	16.580	15.600	+0,18%	113,47K	aa.aa	08:29:59
Paradise	15.900	16.090	15.580	-6,25%	532,43K	aa.aa	08:29:59
Korea Real Estate	1.386	1.394	1.332	-2,60%	1,63M	aa.aa	08:29:59
Kakao	50.400	50.500	48.800	-5,97%	2,05M	aa.aa	08:29:59
Jcontentree	6.370	6.480	6.110	-3,78%	69,45K	aa.aa	08:29:59
L&F	113.000	120.500	109.600	-4,72%	412,45K	aa.aa	08:29:59
Celltrion	204.000	204.000	199.100	-4,00%	701,45K	aa.aa	08:29:59
BH	15.750	16.240	15.410	-6,53%	282,77K	aa.aa	08:29:59
SK Oceanplant	17.840	18.970	17.220	-3,98%	376,13K	aa.aa	08:29:59
LX Semicon	50.300	50.700	49.400	-4,55%	95,57K	aa.aa	08:29:59
PI Advanced Materials	18.450	18.460	17.890	-3,66%	161,93K	aa.aa	08:29:59
DoubleU Games	48.800	49.350	47.950	-2,40%	87,61K	aa.aa	08:29:59
Haesung DS	50.700	54.400	48.900	-13,04%	170,04K	aa.aa	08:29:59
Korea Asset	2.720	2.745	2.655	-2,33%	583,68K	aa.aa	08:29:59
Dual Co	4.190	4.190	4.010	-1,99%	126K	aa.aa	08:29:59
Sempio Foods	27.050	28.350	25.900	-2,70%	44,84K	aa.aa	08:29:59
Il Dong Pharma	30.850	31.500	30.000	-6,94%	212,44K	aa.aa	08:29:59
LS Cable & System Asia	39.250	40.300	37.200	-7,21%	135,09K	aa.aa	08:29:59
Hwaseung Enterprise	4.700	4.965	4.595	-6,56%	195,75K	aa.aa	08:29:59
Yong Pyong Resort	2.985	3.080	2.925	-2,61%	89,21K	aa.aa	08:29:59
Haitai Confectionery and Foods	6.400	6.440	6.160	-1,54%	50,2K	aa.aa	08:29:59
Star REIT	2.035	2.040	2.000	0,00%	0	aa.aa	08:29:59
DY Power	13.200	13.370	12.950	-2,80%	55,97K	aa.aa	08:29:59
Jw Life Science	12.490	12.590	12.310	-3,40%	45,29K	aa.aa	08:29:59
Samsung Biologics	1.579.000	1.602.000	1.542.000	-3,95%	56,45K	aa.aa	08:29:59
Doosan Bobcat Inc	56.700	57.700	55.500	-4,55%	460,82K	aa.aa	08:29:59
Hands Corp	1.004	1.017	983	-1,08%	20,24K	aa.aa	08:29:59
Hojeon	7.320	7.630	7.300	-4,06%	48,27K	aa.aa	08:29:59
Dentium	49.400	49.450	47.550	-1,59%	35,85K	aa.aa	08:29:59
Crown Confectionery	8.390	8.440	8.020	-0,71%	15,35K	aa.aa	08:29:59
Hyundai Heavy Industries	263.000	273.500	257.000	-5,73%	168,67K	aa.aa	08:29:59
Hyundai Electric & Energy	907.000	935.000	877.000	-6,30%	199,63K	aa.aa	08:29:59
HD Construction Equipment	123.100	124.200	117.400	-2,53%	365,38K	aa.aa	08:29:59
Netmarble Games	55.200	55.800	50.600	+2,22%	617,15K	aa.aa	08:29:59
Kyungdong City Gas	21.700	22.200	20.800	-2,25%	43,68K	aa.aa	08:29:59
Miwon Specialty Chemical	124.600	124.600	122.000	-3,34%	1,58K	aa.aa	08:29:59
Orion	126.000	127.100	120.100	-0,40%	118,57K	aa.aa	08:29:59
Jeil Pharma	13.730	14.190	13.430	-4,98%	48,3K	aa.aa	08:29:59
TAPEX INC	14.240	14.530	13.960	-5,07%	24,21K	aa.aa	08:29:59
Samyang Packaging	11.200	11.500	11.050	-2,61%	27,53K	aa.aa	08:29:59
DYP	4.490	4.610	4.300	-2,60%	104,89K	aa.aa	08:29:59
Jin Air	5.970	6.210	5.960	-6,43%	295,56K	aa.aa	08:29:59
KCTech	41.400	44.900	39.450	-13,03%	210,23K	aa.aa	08:29:59
BGF Retail	115.500	117.300	110.800	+0,43%	58,37K	aa.aa	08:29:59
SK Chemicals	55.200	56.800	53.900	-6,76%	43,34K	aa.aa	08:29:59
Cuckoo Homesys	23.450	23.600	23.050	-2,70%	21,08K	aa.aa	08:29:59
Aekyung Industrial	14.030	14.050	13.530	-0,99%	37,69K	aa.aa	08:29:59
E KOCREF	4.650	4.770	4.575	-2,72%	67,42K	aa.aa	08:29:59
Lotte Data Communication	20.550	20.900	20.000	-4,86%	26,23K	aa.aa	08:29:59
T'way Air	1.072	1.187	1.039	-9,84%	3,61M	aa.aa	08:29:59
Shinhan Alpha REIT	5.580	5.600	5.430	-1,06%	254,76K	aa.aa	08:29:59
Hyundai Develop	20.550	20.950	20.250	-4,64%	130,68K	aa.aa	08:29:59
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	08:29:59
Hyosung TNC	305.500	308.000	290.000	-6,57%	36,97K	aa.aa	08:29:59
Hyosung Heavy Industries	2.389.000	2.428.000	2.263.000	-3,59%	39,87K	aa.aa	08:29:59
Hyosung Advanced Materials	197.900	201.500	192.100	-6,65%	22,57K	aa.aa	08:29:59
Hana Pharm	9.340	9.540	9.260	-4,60%	68,39K	aa.aa	08:29:59
Woojin I&S	3.675	3.910	3.530	-0,81%	27,82K	aa.aa	08:29:59
Asiana IDT	9.830	10.290	9.610	-2,96%	18,46K	aa.aa	08:29:59
Air Busan	1.672	1.725	1.663	-4,57%	369,67K	aa.aa	08:29:59
Lotte Confectionery	110.300	111.000	108.500	-2,48%	15,08K	aa.aa	08:29:59
DreamTech	6.550	6.700	6.410	-4,66%	327,69K	aa.aa	08:29:59
Hyundai Autoever	383.500	384.500	365.500	-6,23%	103,05K	aa.aa	08:29:59
Woori Financial	31.550	31.800	30.300	-4,54%	2,92M	aa.aa	08:29:59
Hanilcmt	16.190	16.260	15.800	-2,70%	79,77K	aa.aa	08:29:59
Zinus	11.010	11.250	10.550	-4,18%	72,42K	aa.aa	08:29:59
Lotte Reit	4.445	4.490	4.250	+0,23%	306,56K	aa.aa	08:29:59
Xi S And D	4.205	4.330	4.095	-3,89%	98,66K	aa.aa	08:29:59
Hanwha	162.700	173.500	158.500	+2,39%	4,89M	aa.aa	08:29:59
Hyundai Energy	105.900	124.800	104.200	-9,56%	3,29M	aa.aa	08:29:59
CTR Mobility	5.090	5.760	4.870	-5,57%	24,22K	aa.aa	08:29:59
Nh Prime	4.580	4.645	4.525	-1,51%	65,81K	aa.aa	08:29:59
Doosan Fuel	37.750	38.800	36.450	-6,44%	437,98K	aa.aa	08:29:59
Kcc Glass	25.500	26.000	25.100	-4,14%	53,02K	aa.aa	08:29:59
Solus Advanced Materials	7.860	8.060	7.550	-6,21%	287,59K	aa.aa	08:29:59
Daeduck	60.200	64.900	58.300	-9,75%	1,2M	aa.aa	08:29:59
Sk Biopharma	98.100	98.500	95.200	-4,66%	210,46K	aa.aa	08:29:59
Igis Value Plus	4.020	4.085	3.965	-1,95%	133,01K	aa.aa	08:29:59
Igis Residence	3.670	3.730	3.645	-2,39%	80,34K	aa.aa	08:29:59
Mirae Asset Maps	2.425	2.475	2.390	-2,61%	65,14K	aa.aa	08:29:59
Jr Global	1.642	1.794	1.601	-8,57%	3,24M	aa.aa	08:29:59
Koramco	4.450	4.520	4.330	-1,66%	136,22K	aa.aa	08:29:59
HYBE	346.000	348.500	325.500	-1,98%	236,27K	aa.aa	08:29:59
Kyochon	4.060	4.150	4.015	-3,91%	167,78K	aa.aa	08:29:59
A Plus Asset	12.480	12.490	12.060	-2,73%	52,73K	aa.aa	08:29:59
TY Holdings Co	2.745	2.745	2.625	-3,51%	79,73K	aa.aa	08:29:59
Seah Steel	132.500	133.300	120.000	+5,41%	22,33K	aa.aa	08:29:59
Myoung Shin Industrial Co	8.630	8.840	8.400	-7,10%	354,99K	aa.aa	08:29:59
Esr Kendall Square	4.170	4.195	4.055	-0,71%	265,63K	aa.aa	08:29:59
DL E C Co	43.350	43.850	41.850	-5,35%	278,65K	aa.aa	08:29:59
SoluM Co	16.500	16.780	16.210	-5,01%	163,78K	aa.aa	08:29:59
SK Bioscience Co	41.450	41.850	40.800	-5,26%	147,95K	aa.aa	08:29:59
SK IE Technology Co	22.300	22.400	21.200	-4,90%	224,88K	aa.aa	08:29:59
LX Holdings	8.110	8.140	7.830	-1,70%	178,75K	aa.aa	08:29:59
MCNEX Co	22.100	22.950	21.600	-7,34%	67,95K	aa.aa	08:29:59
SD Biosensor	7.320	7.400	7.100	-3,56%	293,85K	aa.aa	08:29:59
FF Co	60.000	60.700	58.000	-4,46%	95,85K	aa.aa	08:29:59
Hwaseung RA Co	3.450	3.540	3.360	-3,63%	75,96K	aa.aa	08:29:59
KakaoBank	23.750	23.750	22.550	-1,45%	1,01M	aa.aa	08:29:59
Krafton	218.500	219.500	209.000	-3,32%	190,49K	aa.aa	08:29:59
Hancom Lifecare	2.550	2.590	2.465	-2,11%	204,15K	aa.aa	08:29:59
Lotte Rental Co	31.450	31.550	30.350	-0,79%	41,44K	aa.aa	08:29:59
Ajusteel Co	2.950	2.975	2.865	-0,84%	19,77K	aa.aa	08:29:59
D D Platform REIT	2.950	3.030	2.905	-2,96%	216,97K	aa.aa	08:29:59
Iljin HySolus	17.350	17.960	16.950	-8,06%	128,16K	aa.aa	08:29:59
SK Reit	5.690	5.700	5.440	-0,35%	340K	aa.aa	08:29:59
Hyundai Heavy Industries	576.000	580.000	521.000	+3,97%	362,47K	aa.aa	08:29:59
K Car	13.720	14.080	13.620	-4,12%	197,09K	aa.aa	08:29:59
KakaoPay	59.000	59.300	56.200	-4,22%	411,88K	aa.aa	08:29:59
NH All One REIT	3.105	3.147	3.045	-2,20%	148,94K	aa.aa	08:29:59
Mirae Asset Global REIT	2.450	2.510	2.430	-2,20%	75K	aa.aa	08:29:59
Shinhan Seobu T D REIT	4.280	4.305	4.125	-0,47%	168,66K	aa.aa	08:29:59
SK Square	509.000	512.000	485.500	-7,96%	742,3K	aa.aa	08:29:59
LG Energy Solution	359.500	364.500	350.500	-4,77%	414,05K	aa.aa	08:29:59
Koramco The One REIT	9.220,00	9.270,00	9.030,00	-0,54%	99,1K	aa.aa	08:29:59
Mastern Premier Reit 1	1.460,00	1.500,00	1.450,00	-2,34%	78,86K	aa.aa	08:29:59
Soosan Industries	23.900,00	24.900,00	23.300,00	-5,16%	73,5K	aa.aa	08:29:59
SoCar	11.400,00	11.480,00	10.940,00	-0,18%	10,16K	aa.aa	08:29:59
KB Star REIT	2.850,00	3.335,00	2.735,00	-14,54%	1,43M	aa.aa	08:29:59
Unid BTPlus	2.860,00	2.950,00	2.795,00	-2,89%	35,16K	aa.aa	08:29:59
BioNote	5.330,00	5.440,00	5.180,00	-2,38%	109,48K	aa.aa	08:29:59
Hanwha REIT	5.020,00	5.090,00	4.800,00	-1,38%	213,82K	aa.aa	08:29:59
Hanwha Galleria	2.685,00	2.820,00	2.590,00	-7,41%	3,92M	aa.aa	08:29:59
SamsungFN REIT	5.190,00	5.240,00	4.950,00	-1,14%	81,18K	aa.aa	08:29:59
Hyundai Green Food	15.530,00	15.600,00	15.180,00	-1,71%	45,64K	aa.aa	08:29:59
OCI	77.900,00	79.900,00	74.900,00	-6,48%	37,85K	aa.aa	08:29:59
Isu Specialty Chemical	96.100,00	100.400,00	91.900,00	-8,56%	378,9K	aa.aa	08:29:59
Dongkuk Steel Mill	8.840,00	9.150,00	8.560,00	-5,15%	182,68K	aa.aa	08:29:59
Dongkuk Coated Metal	5.580,00	5.600,00	5.430,00	-1,59%	58,86K	aa.aa	08:29:59
Chosun Refractories	13.530,00	13.910,00	13.420,00	-2,73%	8,33K	aa.aa	08:29:59
Nexteel	11.180,00	11.400,00	10.410,00	+1,64%	331,36K	aa.aa	08:29:59
STX Green Logis	7.200,00	7.750,00	6.950,00	+0,42%	905,68K	aa.aa	08:29:59
Doosan Robotics	85.500,00	87.200,00	81.400,00	-6,15%	335,02K	aa.aa	08:29:59
EcoPro Materials	65.700,00	69.500,00	63.300,00	-7,20%	1,36M	aa.aa	08:29:59
Dong In Entech	14.010,00	14.500,00	13.040,00	-3,91%	11,12K	aa.aa	08:29:59
DS Dansuk	19.240,00	21.550,00	18.550,00	+10,77%	1,28M	aa.aa	08:29:59
APR	296.500,00	308.500,00	284.000,00	-3,10%	279,12K	aa.aa	08:29:59
SK Eternix	28.900,00	29.350,00	26.350,00	+5,86%	1,9M	aa.aa	08:29:59
HD Hyundai Marine Solution	169.100,00	170.000,00	158.900,00	+0,06%	115,95K	aa.aa	08:29:59
Shinhan Global Active REIT	1.105,00	1.140,00	1.097,00	-2,73%	119,19K	aa.aa	08:29:59
Shift Up	30.700,00	30.850,00	29.500,00	-2,69%	72,08K	aa.aa	08:29:59
Sanil Electric	138.400,00	140.700,00	133.700,00	-5,72%	155,43K	aa.aa	08:29:59
HS Hyosung	53.000,00	53.200,00	50.800,00	-2,57%	23,41K	aa.aa	08:29:59
Junjin Construction Robot	49.800,00	50.800,00	47.550,00	-6,04%	79,07K	aa.aa	08:29:59
Hanwha Industrial Solutions	79.500,00	80.500,00	75.700,00	-7,34%	824,6K	aa.aa	08:29:59
The Born Korea	20.950,00	21.750,00	20.600,00	-3,46%	20,68K	aa.aa	08:29:59
KB Balhae Infrastructure Fund	10.020,00	10.030,00	9.750,00	+0,40%	121,54K	aa.aa	08:29:59
MNC Solution	135.300,00	143.400,00	127.000,00	+0,82%	54,66K	aa.aa	08:29:59
GS P L	43.100,00	43.600,00	42.050,00	-6,20%	108,98K	aa.aa	08:29:59
LG CNS	61.600,00	61.600,00	59.700,00	-5,08%	497,89K	aa.aa	08:29:59
Seoul Guarantee Insurance	54.200,00	55.200,00	52.600,00	-1,81%	75,87K	aa.aa	08:29:59
CK Solution	2.710,00	2.860,00	2.625,00	-6,55%	92,24K	aa.aa	08:29:59
Joosung Corperation	794,00	799,00	751,00	-0,63%	188,42K	aa.aa	08:29:59
d'Alba Global	140.100,00	146.300,00	136.800,00	-6,79%	57,54K	aa.aa	08:29:59
Daishin Value REIT	4.355,00	4.420,00	4.310,00	-1,02%	31,13K	aa.aa	08:29:59
Daehan Shipbuilding	106.700,00	109.700,00	97.900,00	+4,00%	607,91K	aa.aa	08:29:59
Myung In Pharm	58.800,00	59.800,00	58.100,00	-5,16%	25,79K	aa.aa	08:29:59
Tmc	12.250,00	12.600,00	11.950,00	-7,41%	63,72K	aa.aa	08:29:59
Samsung Epis Holdings	510.000,00	514.000,00	493.500,00	-6,25%	84,7K	aa.aa	08:29:59
Samyang Biopharm	85.000,00	89.000,00	81.500,00	-8,31%	51,57K	aa.aa	08:29:59
Kbank	6.930,00	7.650,00	6.880,00	-10,58%	17,25M	aa.aa	08:29:59

Γενικός Δείκτης

2.086,38

-36,22

-1,71%

FTSE/Athex 20

5.295,92

-93,21

-1,73%

DAX

23.264,57

-282,94

-1,20%

US 500

6.678,80

-61,2

-0,91%

Μετοχές ΕΕ 50

5.625,35

-94,55

-1,65%

Dollar Index

99,265

+0,286

+0,29%

Euro Index

142,12

-0,37

-0,26%

Kινούν την αγορά

Όνομα	Τελευταία	Mετ. %	Όγκος
EUROBANK	3,5280	-1,23%	8,58 εκ.
ΑΛΦΑ	3,355	-2,27%	5,25 εκ.
ΤΡΑΠΕΖΑ ΠΕΙΡΑΙΩΣ	7,05	-2,14%	2,96 εκ.
ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ	12,840	-0,85%	1,78 εκ.
ΔΕΗ	16,83	-2,72%	689,23 χιλ.
ΜΟΤΟΡ ΟΪΛ	37,26	+1,53%	333,50 χιλ.
ΓΕΚ ΤΕΡΝΑ	33,82	-1,91%	261,89 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
Logismos ΣΥΣΤΗΜΑΤΑ ΠΛΗΡΟΦΟΡΙΚΗΣ	2,04	-3,77%	410,00
ΧΑΙΔΕΜΕΝΟΣ	0,74	+2,78%	18,00
ΛΑΝΑΚΑΜ	1,04	+1,96%	199,00
ΚΑΡΕΛΙΑ	370,00	+1,65%	1,02 χιλ.
ΜΟΤΟΡ ΟΪΛ	37,26	+1,53%	333,50 χιλ.
CENTRIC Συμμετοχών	0,3170	+0,96%	22,96 χιλ.
SUNMEZZ	0,1390	+0,72%	53,58 χιλ.

Όνομα	Τελευταία	Mετ. %	Όγκος
ΕΛ. Δ. ΜΟΥΖΑΚΗΣ	0,56	-8,20%	400,00
Viohalco BR	13,02	-5,65%	97,18 χιλ.
ΕΛΒΑΛΧΑΛΚΟΡ	3,740	-5,67%	206,76 χιλ.
ΜΑΘΙΟΣ	0,6750	-5,59%	350,00
Mermeren Kombinat AD Prilep	31,00	-5,49%	10,00
Titan Cement	43,90	-5,59%	79,90 χιλ.
Cenergy Hold	18,220	-5,40%	119,70 χιλ.

Δημοφιλείς Μετοχές

Όνομα	Τελευταία	Mετ. %	Όγκος
Φουρλής	4,25	-2,30%	412,06 χιλ.
Quality and Reliability	1,0500	-2,05%	66,84 χιλ.
ΒΟΓΙΑΤΖΟΓΛΟΥ	1,980	-1,98%	250,00
ΟΤΕ	16,56	-0,66%	285,48 χιλ.
ΕΥΔΑΠ	8,41	-0,47%	121,39 χιλ.

Εμφάνιση περισσότερων

Πιο υποτιμημένες μετοχές

Όνομα	Τελευταία	Upside	Εύλογη αξία
A Aaaaaaaaaaaa	23,260	+30,89%	30,445
Aaa A Aa Aa	23,260	+30,89%	30,445
Aaaaaa Aa	36,60	+25,77%	46,03
Aaaaaaaaaaaaa	36,60	+25,77%	46,03
Aaaaaaa Aa	16,56	+23,23%	20,41
Aaaaaaa A Aaaa	16,56	+23,23%	20,41
Aaaaaaaaaaaaa	6,16	+22,30%	7,53

Όνομα	Τελευταία	Upside	Εύλογη αξία
A Aaaaaaaaaaaa	23,260	+30,89%	30,445
Aaa A Aa Aa	23,260	+30,89%	30,445
Aaaaaa Aa	36,60	+25,77%	46,03
Aaaaaaaaaaaaa	36,60	+25,77%	46,03
Aaaaaaa Aa	16,56	+23,23%	20,41
Aaaaaaa A Aaaa	16,56	+23,23%	20,41
Aaaaaaaaaaaaa	6,16	+22,30%	7,53

Προβολή ολόκληρης λίστας

Εγκατέστησε την εφαρμογή μαςΣάρωσε τον κώδικα QR, εγκατέστησε την εφαρμογή

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