KOSPI (KS11)

Seul

Wartość w KRW

5.609,95

+77,36(+1,40%)

Zamknięty·07:29:59

Zakres dzienny

5.559,69

5.746,36

Zakres 52 tyg.

2.284,72

6.347,41

Elementy KOSPI

Na tej stronie znajdziesz skład indeksu giełdowego KOSPI, wraz z nazwą akcji, aktualną ceną, jak również minimalną i maksymalną wartością dzienną i zmianą procentową.

						Potencjał wzrostu
Hanon Systems	4.065	4.275	4.005	+1,88%	14,19M	aa.aa	07:29:59
Kumho Petro Chemical	125.300	128.000	121.500	+2,87%	120,04K	aa.aa	07:29:59
LG Electronics	117.900	122.500	116.500	+1,73%	1,05M	aa.aa	07:29:59
Samsung Electro-Mechanics	406.000	427.500	400.500	+1,00%	588,94K	aa.aa	07:29:59
Hanall Biopharma	57.400	59.700	55.000	+5,90%	359,06K	aa.aa	07:29:59
Cheil Worldwide	20.500	21.100	20.500	-0,49%	326,62K	aa.aa	07:29:59
Daewoong Pharma	167.900	173.800	167.000	+2,13%	20,49K	aa.aa	07:29:59
Lotte Energy Materials	37.500	39.600	36.650	-0,92%	165,97K	aa.aa	07:29:59
Namhae Chemical	8.060	8.290	7.770	-2,42%	3,54M	aa.aa	07:29:59
Hanwha Aerospace	1.410.000	1.496.000	1.390.000	-3,09%	285,24K	aa.aa	07:29:59
Seah Steel Corp	140.600	145.500	136.100	+4,23%	29,2K	aa.aa	07:29:59
SK Discovery	57.300	59.100	56.600	+2,14%	56,08K	aa.aa	07:29:59
KG Mobility	3.535	3.630	3.495	+2,17%	1,08M	aa.aa	07:29:59
TBH Global	1.923	2.045	1.900	-3,66%	38,91K	aa.aa	07:29:59
Hankook Tire Worldwide	25.500	26.450	25.300	+1,59%	98,64K	aa.aa	07:29:59
Lotte Fine Chemical	51.800	53.300	48.450	+7,58%	231,89K	aa.aa	07:29:59
HMM	21.000	21.550	20.950	+0,48%	2,9M	aa.aa	07:29:59
Samsung Heavy Industries	28.800	29.750	28.300	+3,41%	8,78M	aa.aa	07:29:59
Daehan Flour Mills Co	147.600	149.400	144.000	+2,79%	2,93K	aa.aa	07:29:59
Dongkuk Steel Mill Co	9.950	10.210	9.460	+5,63%	232,18K	aa.aa	07:29:59
Taihan Electric Wire Co	30.350	31.450	29.700	+2,36%	3,26M	aa.aa	07:29:59
Samsung Fire Marine Insur	497.500	509.000	495.000	+1,84%	88,32K	aa.aa	07:29:59
Hyundai Engineering & Const	148.800	158.000	146.400	-2,11%	1,03M	aa.aa	07:29:59
Hyundai Department	89.500	93.100	88.400	+2,64%	123,88K	aa.aa	07:29:59
HJ ShipBuilding Construction	24.300	24.900	23.600	+4,97%	1,44M	aa.aa	07:29:59
Lotte Chemical Corp	76.100	77.500	74.300	+2,70%	213,98K	aa.aa	07:29:59
Hitejinro Holdings	9.130	9.320	8.990	+2,58%	23,33K	aa.aa	07:29:59
CJ Cheiljedang	199.100	204.000	194.600	+2,21%	62,44K	aa.aa	07:29:59
CJ Logistics	116.900	118.400	115.000	+2,72%	89,49K	aa.aa	07:29:59
Hana Financial	113.400	117.500	112.600	+3,18%	748,72K	aa.aa	07:29:59
Hyundai Glovis	236.500	244.000	234.000	+0,85%	167,98K	aa.aa	07:29:59
Iljin Electric Co	79.900	82.500	78.200	-1,36%	280,43K	aa.aa	07:29:59
Korea Zinc Inc	1.666.000	1.736.000	1.656.000	+2,52%	24,55K	aa.aa	07:29:59
Kukdo Chemical	36.200	37.250	35.050	+3,72%	14,37K	aa.aa	07:29:59
Lotte Shopping	98.200	102.300	95.400	+4,58%	97,28K	aa.aa	07:29:59
SGC Energy Co Ltd	56.500	58.900	55.300	-1,40%	154,95K	aa.aa	07:29:59
DY Corporation	5.000	5.090	4.945	+1,21%	77,72K	aa.aa	07:29:59
Sebang Global Battery	62.000	63.500	61.000	+3,33%	40,88K	aa.aa	07:29:59
HDC	25.300	26.100	24.400	+6,75%	286,19K	aa.aa	07:29:59
Lotte Chilsung Beverage	124.000	128.100	122.700	+1,14%	21,98K	aa.aa	07:29:59
CR Holdings	4.880	4.925	4.845	+0,72%	19,36K	aa.aa	07:29:59
Hankook Shell Oil	531.000	534.000	508.000	+3,11%	5,67K	aa.aa	07:29:59
Bukwang Pharm	5.360	5.490	4.910	+9,72%	2,18M	aa.aa	07:29:59
Hanwha Engine	49.400	51.000	48.700	+2,38%	429,24K	aa.aa	07:29:59
Hansol Holdings	3.280	3.290	3.210	+1,86%	60,54K	aa.aa	07:29:59
Hyundai Mobis	423.000	447.000	419.500	0,00%	326,4K	aa.aa	07:29:59
Hyundai Motor	530.000	561.000	523.000	+0,95%	1,42M	aa.aa	07:29:59
Hyundai Steel	37.400	39.150	37.050	+1,91%	1,42M	aa.aa	07:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	07:29:59
LX Hausys	29.000	29.250	28.350	+2,84%	17,04K	aa.aa	07:29:59
Namyang Dairy	48.750	49.650	48.200	+1,04%	7,49K	aa.aa	07:29:59
SK Innovation	119.500	126.400	119.000	-0,25%	832,75K	aa.aa	07:29:59
Pan Ocean	5.060	5.250	5.000	-1,56%	5,24M	aa.aa	07:29:59
Korea Electric Terminal	74.800	76.800	71.700	+5,06%	42,76K	aa.aa	07:29:59
Samsung Securities	97.800	101.300	96.700	+4,71%	640,55K	aa.aa	07:29:59
Hanil Cement Co	17.530	17.800	16.880	+3,06%	49,07K	aa.aa	07:29:59
Isu Chemical Co	8.050	8.290	7.950	-1,71%	178,65K	aa.aa	07:29:59
Songwon Industrial	8.800	8.950	8.630	+2,56%	53,39K	aa.aa	07:29:59
KB Financial Group	151.300	157.700	149.900	+2,65%	1,44M	aa.aa	07:29:59
BNK Financial Group	19.050	19.550	18.610	+3,93%	926,6K	aa.aa	07:29:59
Hyundai Elevator	88.400	90.600	87.900	-0,56%	258,63K	aa.aa	07:29:59
Amorepacific	130.900	135.000	129.600	+1,32%	183,66K	aa.aa	07:29:59
Chongkundang	49.050	49.950	48.700	+2,29%	5,35K	aa.aa	07:29:59
Daewonkangup	4.020	4.105	3.970	+1,77%	125,54K	aa.aa	07:29:59
DB HiTek	85.000	89.400	84.000	-3,08%	254,83K	aa.aa	07:29:59
Dongbu Steel	5.700	5.820	5.600	+2,15%	283,86K	aa.aa	07:29:59
Ilyang Pharm	13.050	13.150	12.950	0,00%	0	aa.aa	07:29:59
Kangwon Land	17.980	18.220	17.910	+0,73%	564,6K	aa.aa	07:29:59
KPX Chemical	50.600	53.100	50.600	+0,20%	7,17K	aa.aa	07:29:59
LG Chemicals	315.500	329.500	312.000	+1,45%	217,88K	aa.aa	07:29:59
SNT Dynamics	52.000	54.200	49.300	+8,45%	193,29K	aa.aa	07:29:59
Samsung Card	59.500	60.800	59.500	+1,19%	72,23K	aa.aa	07:29:59
Samsung Life	226.500	232.000	220.500	+7,09%	519,07K	aa.aa	07:29:59
Samyang Holdings	71.500	73.300	70.500	+2,14%	19,55K	aa.aa	07:29:59
SK Hynix Inc	955.000	985.000	941.000	+1,81%	3,79M	aa.aa	07:29:59
Taekwang Ind	1.186.000	1.247.000	1.178.000	+0,68%	3,96K	aa.aa	07:29:59
Samsung Electronics Co	190.000	194.800	187.700	+1,12%	24,3M	aa.aa	07:29:59
Daeduck	12.470	12.800	12.430	-1,81%	103,26K	aa.aa	07:29:59
Samsung Engineering	31.800	33.150	31.400	+1,76%	1,35M	aa.aa	07:29:59
Hanwha Ocean	133.600	141.200	130.700	+7,40%	4,44M	aa.aa	07:29:59
Donga Socio Holdings	105.700	107.000	104.400	+1,09%	10,37K	aa.aa	07:29:59
SK Networks Co	5.310	5.500	5.270	+0,76%	927,27K	aa.aa	07:29:59
Hanmi Pharm Co	490.000	527.000	481.500	-4,11%	142,72K	aa.aa	07:29:59
Mirae Asset Daewoo	71.400	74.500	67.600	+10,53%	12,16M	aa.aa	07:29:59
Hansol Technics	5.510	5.670	5.410	-0,18%	188,96K	aa.aa	07:29:59
Amore Group	26.950	27.950	26.700	+2,67%	171,34K	aa.aa	07:29:59
DN Automotive	28.000	28.850	27.750	+0,90%	265,92K	aa.aa	07:29:59
Seoyon	10.080	10.500	9.880	+4,78%	121,68K	aa.aa	07:29:59
Hanwha Life	5.100	5.370	4.835	+8,74%	22,09M	aa.aa	07:29:59
Hyundai Wia	86.000	91.000	84.600	-2,05%	184,47K	aa.aa	07:29:59
NCsoft Corp	210.000	225.000	207.500	-4,33%	142,8K	aa.aa	07:29:59
Samsung SDI	400.000	419.000	394.500	-0,87%	531,15K	aa.aa	07:29:59
SeAH Bestee	69.700	71.400	64.600	+12,60%	557,17K	aa.aa	07:29:59
Eusu Holdings	6.180	6.280	6.100	-0,64%	92,6K	aa.aa	07:29:59
Shinhan Financial Group	91.100	94.200	90.300	+2,13%	1,19M	aa.aa	07:29:59
Lotte	30.900	32.700	30.550	+1,15%	697,99K	aa.aa	07:29:59
DB Insurance	183.200	190.900	181.500	-0,16%	311,7K	aa.aa	07:29:59
DL Holdings	44.500	45.950	43.400	+3,61%	109,77K	aa.aa	07:29:59
Hanwha Solutions	51.400	54.000	50.500	+1,78%	5,09M	aa.aa	07:29:59
Hite Jinro	16.830	17.190	16.570	+1,94%	154,24K	aa.aa	07:29:59
IS Dongseo	30.850	32.400	29.900	+7,49%	380,21K	aa.aa	07:29:59
Kia Corp	162.000	170.400	160.500	+0,62%	1,16M	aa.aa	07:29:59
Kolon Corp	58.700	60.600	56.900	+4,45%	74,23K	aa.aa	07:29:59
Kumho Tire	5.890	6.130	5.850	-1,01%	497,25K	aa.aa	07:29:59
LG Display	12.050	12.300	11.820	+0,58%	4,8M	aa.aa	07:29:59
LF Corp	21.100	21.600	20.700	+2,18%	56,18K	aa.aa	07:29:59
LG Innotek Co	261.000	272.500	257.000	+1,16%	178,49K	aa.aa	07:29:59
Moorim P&P Co	2.420	2.455	2.415	-0,21%	100,84K	aa.aa	07:29:59
Nexen Tire	7.330	7.650	7.290	-2,79%	165,28K	aa.aa	07:29:59
OCI Co	146.700	151.200	143.900	+3,53%	127,91K	aa.aa	07:29:59
Pharmicell	15.940	16.450	15.720	+7,56%	1,84M	aa.aa	07:29:59
Sejong Industrial	8.720	9.080	8.600	+1,04%	207,17K	aa.aa	07:29:59
SK Telecom	77.900	79.900	77.300	+0,91%	733,44K	aa.aa	07:29:59
S-Oil Corp	114.600	118.900	111.000	-2,80%	1,82M	aa.aa	07:29:59
Stx Engine	33.950	35.550	32.900	+4,62%	593,22K	aa.aa	07:29:59
YoungPoong	53.200	55.300	52.000	+0,57%	27,37K	aa.aa	07:29:59
LS Electric	722.000	755.000	708.000	-0,28%	102,62K	aa.aa	07:29:59
Samsung C&T	283.500	295.500	278.000	+3,85%	427,42K	aa.aa	07:29:59
Hanjin Heavy Ind Const Holdings	4.745	4.890	4.665	+1,93%	118,69K	aa.aa	07:29:59
Hansae Co	12.600	12.670	12.480	+0,48%	170,94K	aa.aa	07:29:59
KT&G Corp	154.600	158.800	154.300	0,00%	331,17K	aa.aa	07:29:59
Kyungbang	9.620	9.700	9.010	+7,73%	212,52K	aa.aa	07:29:59
Poongsan	106.100	109.200	105.900	-2,93%	494,58K	aa.aa	07:29:59
SNT Motiv	33.400	34.250	33.150	+0,45%	75,27K	aa.aa	07:29:59
Shinsegae	342.000	363.000	337.500	+3,48%	70,03K	aa.aa	07:29:59
Kolon Industries Inc	71.900	74.100	63.300	+16,34%	714,59K	aa.aa	07:29:59
KEPCO Eng & Const	157.400	167.200	155.000	-1,63%	261,8K	aa.aa	07:29:59
Able C&C	10.420	10.770	10.350	+0,48%	115,51K	aa.aa	07:29:59
Binggrae	76.300	77.200	75.100	+2,14%	31,18K	aa.aa	07:29:59
Sajodongaone	1.136	1.152	1.112	+1,16%	896,64K	aa.aa	07:29:59
Handsome	23.900	24.500	23.350	+0,84%	128,44K	aa.aa	07:29:59
Kis Wire	20.950	21.600	20.900	+1,70%	37,97K	aa.aa	07:29:59
LG Uplus	15.040	15.350	14.990	+1,90%	835,54K	aa.aa	07:29:59
Naver Corp	222.000	230.000	221.000	+0,68%	752,26K	aa.aa	07:29:59
Nongshim	394.000	406.000	389.000	+1,68%	23,37K	aa.aa	07:29:59
S-1 Corp	84.200	86.800	83.500	+2,31%	48,95K	aa.aa	07:29:59
Tongyang	828	845	818	+1,22%	1,38M	aa.aa	07:29:59
GS Holdings	65.200	67.200	63.700	+1,88%	399,48K	aa.aa	07:29:59
CJ Corp	182.500	192.500	181.700	+3,05%	153,66K	aa.aa	07:29:59
Daesang Corp	20.700	21.150	20.550	+1,22%	121,88K	aa.aa	07:29:59
Foosung	7.170	7.400	7.000	-0,28%	413,88K	aa.aa	07:29:59
GC Biopharma	151.400	157.500	150.600	-0,07%	35,75K	aa.aa	07:29:59
Huchems	18.410	18.870	18.050	+2,85%	148,1K	aa.aa	07:29:59
Hwashin	12.510	13.470	12.200	-1,81%	657,31K	aa.aa	07:29:59
Hyosung	140.000	145.500	138.400	+0,07%	34,37K	aa.aa	07:29:59
KT Corporation	59.900	61.500	59.700	-1,48%	259,99K	aa.aa	07:29:59
LG Corp	93.300	96.500	92.500	-0,85%	349,69K	aa.aa	07:29:59
LS Corp	252.500	268.000	249.000	+3,91%	184,81K	aa.aa	07:29:59
Motonic	11.260	11.980	10.430	+9,32%	388,65K	aa.aa	07:29:59
SL Corp	64.000	69.100	63.000	+0,47%	248,31K	aa.aa	07:29:59
LX International	41.100	43.000	40.600	0,00%	181,16K	aa.aa	07:29:59
Korean Air Lines Co	24.600	25.400	24.350	+1,03%	2,88M	aa.aa	07:29:59
Daekyo	1.563	1.567	1.491	+4,83%	108,54K	aa.aa	07:29:59
Doosan	1.101.000	1.177.000	1.058.000	+4,56%	114,3K	aa.aa	07:29:59
Hanwha	129.600	141.000	127.900	+2,86%	464,37K	aa.aa	07:29:59
Otoki Corp	370.000	376.500	362.000	+2,78%	5,97K	aa.aa	07:29:59
Sindoh	55.500	57.700	53.700	+4,52%	19,2K	aa.aa	07:29:59
SK Holdings	359.500	402.500	351.000	+2,42%	1,05M	aa.aa	07:29:59
LG Household & Healthcare	248.000	252.500	246.000	+1,22%	62,02K	aa.aa	07:29:59
GS Engineering & Const	21.350	22.100	20.150	+7,50%	1,15M	aa.aa	07:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	07:29:59
Coway	74.100	75.900	71.600	+2,49%	227,13K	aa.aa	07:29:59
Kepco	47.950	50.600	47.300	+0,74%	3,09M	aa.aa	07:29:59
Kisco	9.250	9.440	9.190	+0,76%	15,88K	aa.aa	07:29:59
Kogas	36.150	36.800	36.100	+0,14%	494,77K	aa.aa	07:29:59
HL Holdings	44.150	45.400	43.600	+2,08%	34,03K	aa.aa	07:29:59
Muhak	9.130	9.370	8.960	+1,44%	54,4K	aa.aa	07:29:59
Orion	24.600	25.000	24.250	+1,65%	103,97K	aa.aa	07:29:59
POSCO Holdings	345.000	355.000	342.000	+0,44%	302,62K	aa.aa	07:29:59
Yuhan	98.500	101.400	97.700	0,00%	201,13K	aa.aa	07:29:59
Korea Petro Chem	133.800	139.100	131.800	-1,40%	82,42K	aa.aa	07:29:59
Unid	81.300	85.200	80.700	-0,37%	96,36K	aa.aa	07:29:59
Posco International	76.400	79.200	73.700	+0,79%	1,63M	aa.aa	07:29:59
Daewoo Engineering & Const	9.950	10.440	9.570	+5,07%	18,88M	aa.aa	07:29:59
KCC	560.000	572.000	540.000	+9,59%	60,7K	aa.aa	07:29:59
SKC	102.600	105.600	100.400	+2,81%	227,79K	aa.aa	07:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	07:29:59
Korea Investment Holdings	229.500	241.500	225.500	+4,32%	416,42K	aa.aa	07:29:59
HD Korea Shipbuilding & Offshore Engineering	420.000	439.000	409.500	+3,96%	374,61K	aa.aa	07:29:59
Industrial Bank Of Korea	23.600	24.250	23.500	+2,16%	1,16M	aa.aa	07:29:59
Seoul Broadcasting System	16.600	16.690	16.470	+1,03%	28,2K	aa.aa	07:29:59
Doosan Heavy Ind. & Const.	101.000	104.500	99.200	-1,46%	6,1M	aa.aa	07:29:59
NH Invest	33.300	34.100	32.500	+6,05%	1,4M	aa.aa	07:29:59
Dongwha Pharm	6.060	6.140	6.010	+1,00%	67,24K	aa.aa	07:29:59
KR Motors Co	369	378	365	+0,27%	182,44K	aa.aa	07:29:59
Sungchang Hold	1.524	1.552	1.508	+0,26%	97,36K	aa.aa	07:29:59
Yuyu Pharma	4.320	4.430	4.225	+2,73%	58,55K	aa.aa	07:29:59
Ildong Holdings	10.500	10.790	10.490	-0,28%	15,47K	aa.aa	07:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	07:29:59
Norooholdings	23.150	24.100	23.150	+2,66%	50,78K	aa.aa	07:29:59
Hanwha General	7.110	7.400	7.030	+0,99%	797,62K	aa.aa	07:29:59
Samhwa Paint	10.540	12.000	10.240	+5,51%	12,38M	aa.aa	07:29:59
Lotte Non-Life	2.095	2.180	2.065	+2,95%	1,19M	aa.aa	07:29:59
Daedong Ind	10.000	10.380	9.920	-2,53%	329,06K	aa.aa	07:29:59
Gaon Cable	95.400	100.700	93.400	-0,63%	40,65K	aa.aa	07:29:59
Samil Pharm	9.790	10.340	9.670	-2,78%	295,87K	aa.aa	07:29:59
Heungkuk F&M I	4.820	5.050	4.710	+3,32%	409,55K	aa.aa	07:29:59
Cs Holdings	83.200	83.900	78.500	+4,13%	884	aa.aa	07:29:59
Chunil Express	243.000	257.000	240.500	+1,89%	11,06K	aa.aa	07:29:59
Ls Networks	3.120	3.180	3.075	+0,65%	173,37K	aa.aa	07:29:59
Rifa Ind	15.260	16.250	14.910	+0,07%	10,72K	aa.aa	07:29:59
Hwacheon Mac	37.000	37.450	36.500	+1,37%	6,9K	aa.aa	07:29:59
Kangnam Jevisco	15.400	15.680	14.970	+2,74%	63,34K	aa.aa	07:29:59
Bohae Brewery	454	464	448	+1,11%	508,29K	aa.aa	07:29:59
Union	4.290	4.290	4.145	+3,62%	79,49K	aa.aa	07:29:59
Chonbang	37.500	37.950	36.250	+4,31%	1,46K	aa.aa	07:29:59
Korea Cast Pip	6.660	6.740	6.630	+0,60%	24,05K	aa.aa	07:29:59
Papercorea	730	765	699	+2,10%	703,47K	aa.aa	07:29:59
Jw Pharmac	31.600	32.800	31.050	+1,28%	87,61K	aa.aa	07:29:59
Taihan Textile	6.880	7.140	6.800	+3,30%	31,78K	aa.aa	07:29:59
Manho Rope&Wir	5.360	6.170	5.230	-0,37%	599,4K	aa.aa	07:29:59
Eugene Inv&Sec	4.885	5.120	4.785	+1,88%	2,12M	aa.aa	07:29:59
Kumho Electric	797	815	781	+2,05%	765,12K	aa.aa	07:29:59
Gs Global	2.550	2.595	2.520	+1,19%	723,9K	aa.aa	07:29:59
Nam Kwang Cons	8.470	8.670	8.310	+1,93%	29,52K	aa.aa	07:29:59
Bookook Sec	81.200	85.000	79.100	+5,18%	67,1K	aa.aa	07:29:59
Sangsangin Investment Securities	1.283	1.440	1.243	+1,50%	7,88M	aa.aa	07:29:59
PKC	6.740	6.920	6.630	-1,17%	349,36K	aa.aa	07:29:59
Samsung Pharm	1.800	1.831	1.776	-0,88%	660,09K	aa.aa	07:29:59
SG Choongbang	1.406	1.450	1.393	0,00%	188,32K	aa.aa	07:29:59
Kg Chemical	5.200	5.350	4.985	+4,73%	1,06M	aa.aa	07:29:59
Tae Won Mulsan	2.750	2.840	2.750	-2,14%	7,49K	aa.aa	07:29:59
Hyundai Mar&Fi	30.600	31.650	30.400	+1,83%	420,85K	aa.aa	07:29:59
Byc	46.000	48.150	45.950	+1,10%	12,38K	aa.aa	07:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	07:29:59
Hyundai Motor Securities	11.320	11.660	11.130	+1,98%	395,45K	aa.aa	07:29:59
Sk Securities	1.850	2.065	1.807	+3,35%	112,73M	aa.aa	07:29:59
DI Dong Il Corp	22.550	23.350	20.650	+10,81%	119,02K	aa.aa	07:29:59
Cho Bi	14.500	15.340	14.440	-5,04%	404,59K	aa.aa	07:29:59
Cheil Grinding	10.660	11.260	10.470	+1,81%	13,71K	aa.aa	07:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	07:29:59
Dongkook Ind	704	750	702	-3,56%	1,07M	aa.aa	07:29:59
Shinyoung Sec	201.000	213.500	198.000	+7,83%	73,67K	aa.aa	07:29:59
Hanyang Sec	24.450	25.150	24.050	+2,52%	40,55K	aa.aa	07:29:59
Shin Hwa Silup	17.240	17.280	17.020	+1,29%	2,39K	aa.aa	07:29:59
Aluko	2.170	2.215	2.050	+6,63%	1,37M	aa.aa	07:29:59
Ts	2.740	2.770	2.680	+1,29%	238,91K	aa.aa	07:29:59
Sam Hwa Capaci	49.550	52.400	48.200	+3,01%	357,11K	aa.aa	07:29:59
Kisco Holdings	24.350	25.000	24.200	+0,62%	8,26K	aa.aa	07:29:59
Asia Cement	288.000	294.000	285.000	+0,70%	1,62K	aa.aa	07:29:59
Vivien Corp	491	502	483	+1,03%	163,12K	aa.aa	07:29:59
Kyungnong	9.690	9.850	9.500	+2,00%	238,49K	aa.aa	07:29:59
Korea Ind	2.635	2.685	2.605	-0,57%	924,5K	aa.aa	07:29:59
Dohwa Engin	6.180	6.310	6.150	+0,49%	61,16K	aa.aa	07:29:59
Sam Yang T S	57.400	58.500	56.600	+1,41%	3,52K	aa.aa	07:29:59
Export Packing	3.170	3.185	3.120	+1,60%	260,16K	aa.aa	07:29:59
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	07:29:59
Hanil Iron & S	4.000	4.120	3.885	+2,56%	126,48K	aa.aa	07:29:59
Asia Paper	9.240	9.560	9.140	-0,86%	371,54K	aa.aa	07:29:59
Hanjin Trans	19.420	19.730	19.030	+2,97%	36,76K	aa.aa	07:29:59
Sh E & C	422	430	404	-0,47%	5,79M	aa.aa	07:29:59
Handok	10.650	10.730	10.390	+2,60%	13,15K	aa.aa	07:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	07:29:59
Century Corporation	5.600	5.910	5.500	+0,54%	100,13K	aa.aa	07:29:59
Samick Music I	1.163	1.169	1.132	+1,93%	348,75K	aa.aa	07:29:59
HS Huasung	12.430	12.940	12.280	+1,89%	26,64K	aa.aa	07:29:59
Choheung	157.500	157.800	155.000	+1,68%	277	aa.aa	07:29:59
Jeil Pharm	8.750	8.830	8.580	+2,10%	16,73K	aa.aa	07:29:59
Orientbio	557	594	552	0,00%	893,58K	aa.aa	07:29:59
Shinil Electronics Co	1.358	1.363	1.330	+1,72%	385,41K	aa.aa	07:29:59
Tcc Steel	13.760	14.290	13.500	-0,29%	80,16K	aa.aa	07:29:59
Kukje Pharma	4.905	4.995	4.840	+0,72%	338,79K	aa.aa	07:29:59
Bo Lak	1.200	1.232	1.171	+1,95%	453,14K	aa.aa	07:29:59
Chin Hung Int'	718	731	704	+1,41%	413,19K	aa.aa	07:29:59
Sam Yung Tradi	19.150	19.370	18.990	+1,22%	10,15K	aa.aa	07:29:59
Sun L	2.205	2.230	2.140	+3,04%	15,64K	aa.aa	07:29:59
Miwon Commerci	138.800	141.000	137.900	-1,21%	1,85K	aa.aa	07:29:59
Shin Poong Pap	1.336	1.377	1.298	-0,07%	336,32K	aa.aa	07:29:59
Dayou A-Tech	947	969	945	-0,11%	89,03K	aa.aa	07:29:59
TYM	6.700	6.950	6.580	-2,19%	440,65K	aa.aa	07:29:59
Yoo Sung Ent	2.090	2.180	2.030	+2,96%	61,35K	aa.aa	07:29:59
Kumho Ind	4.810	4.910	4.650	+3,44%	203,13K	aa.aa	07:29:59
Hae In	5.270	5.330	5.210	+0,96%	78,58K	aa.aa	07:29:59
Aprogen Pharmaceuticals	279	288	273	-1,06%	1,31M	aa.aa	07:29:59
Kolon Globalco	9.710	9.820	9.430	+2,97%	42,45K	aa.aa	07:29:59
Sung Bo Chem	2.680	2.700	2.640	+0,94%	16,54K	aa.aa	07:29:59
Daewoong	24.700	25.900	23.750	+7,16%	208,38K	aa.aa	07:29:59
Ilsung Pharm	23.450	24.250	23.000	+1,96%	11,73K	aa.aa	07:29:59
D I Corp	32.650	34.450	32.250	-3,26%	357,76K	aa.aa	07:29:59
Ilshin Spinnin	13.190	13.330	12.440	+5,94%	48,1K	aa.aa	07:29:59
Daewon Pharm	10.420	10.600	10.200	+1,96%	42,64K	aa.aa	07:29:59
Sam Yang Foods	1.120.000	1.170.000	1.039.000	+8,74%	76,89K	aa.aa	07:29:59
Heung A Shippi	2.185	2.330	2.145	-4,59%	25,15M	aa.aa	07:29:59
Hankook Cosmetics Manufacturing	47.500	49.600	47.500	-3,36%	35,31K	aa.aa	07:29:59
Yuhwa Sec	3.650	3.810	3.610	+0,97%	506,04K	aa.aa	07:29:59
Yuanta Sec Kor	4.970	5.100	4.890	+1,53%	880,86K	aa.aa	07:29:59
Yungjin Pharm	1.827	1.858	1.818	0,00%	323,1K	aa.aa	07:29:59
Hanwha Investment Securities	7.390	7.790	7.200	+2,21%	4,8M	aa.aa	07:29:59
Daishin Sec	40.550	41.550	39.750	+4,11%	194,43K	aa.aa	07:29:59
HLB Global	1.945	1.995	1.945	-1,62%	168,1K	aa.aa	07:29:59
Pang Rim Spinn	5.180	5.410	5.180	-3,36%	101,71K	aa.aa	07:29:59
Mi Chang Oil	120.900	125.000	118.600	-0,82%	12,65K	aa.aa	07:29:59
Hansung Ent	5.070	5.120	5.000	+1,20%	28,48K	aa.aa	07:29:59
Korean Reinsu	13.560	13.690	13.110	+5,61%	275,12K	aa.aa	07:29:59
Sam Young Chem	7.700	7.990	7.340	+4,34%	2M	aa.aa	07:29:59
Chin Yang Ind	6.000	6.150	5.730	+3,09%	221,23K	aa.aa	07:29:59
Daehan Synthet	126.000	129.000	124.800	+1,04%	575	aa.aa	07:29:59
Boryung Pharm	9.480	9.650	9.270	+2,93%	125,57K	aa.aa	07:29:59
Sajodaerim	34.550	35.050	33.450	+3,75%	7,56K	aa.aa	07:29:59
Sg	557	647	496	+11,85%	78,79M	aa.aa	07:29:59
Shinhung	13.740	13.850	13.620	+0,07%	6,68K	aa.aa	07:29:59
Korea Petroleum Ind	20.250	23.200	19.430	-3,34%	6,42M	aa.aa	07:29:59
Taeyang Metal	2.990	3.020	2.785	+6,79%	936,97K	aa.aa	07:29:59
Dongbang Trans	2.585	2.685	2.570	-3,00%	1,65M	aa.aa	07:29:59
Npc	3.740	3.795	3.650	+2,47%	57,53K	aa.aa	07:29:59
Nam Sung	753	770	730	+1,07%	57,25K	aa.aa	07:29:59
Hyundai Pharm	9.490	9.800	9.260	+2,37%	823,34K	aa.aa	07:29:59
Sebang	14.850	15.230	14.700	+1,02%	34,93K	aa.aa	07:29:59
Samick Thk	9.960	10.230	9.920	0,00%	0	aa.aa	07:29:59
Seoul Food	247	247	191	+30,00%	155,29M	aa.aa	07:29:59
Samhwa Crown	27.900	28.150	27.250	+1,64%	631	aa.aa	07:29:59
Kleannara	1.921	1.976	1.920	-0,83%	201,2K	aa.aa	07:29:59
Hyundai Bngste	18.250	18.850	18.050	+1,61%	319,51K	aa.aa	07:29:59
Samchully	136.500	138.800	135.000	+0,07%	18,04K	aa.aa	07:29:59
Cho Kwang Leat	66.200	67.000	64.900	+6,77%	4,06K	aa.aa	07:29:59
PharmGen Science	3.755	3.835	3.650	+2,88%	91,38K	aa.aa	07:29:59
Sunny Elec	1.567	1.590	1.557	-0,25%	241,79K	aa.aa	07:29:59
Duksung	4.650	4.685	4.475	+4,49%	149,45K	aa.aa	07:29:59
Drb Holding	5.670	5.900	5.620	+1,61%	23,09K	aa.aa	07:29:59
TWay Holdings	352	364	346	+0,57%	214,84K	aa.aa	07:29:59
Dongil Ind	39.500	39.950	39.400	-0,75%	1,2K	aa.aa	07:29:59
Cho Kwang Pain	4.845	4.870	4.700	+3,30%	27,32K	aa.aa	07:29:59
CItech Co Ltd	1.063	1.095	1.052	-2,74%	194,45K	aa.aa	07:29:59
Hanshin Const	12.760	13.250	12.670	+0,39%	89,01K	aa.aa	07:29:59
Silla	9.470	9.640	9.460	-0,21%	79,96K	aa.aa	07:29:59
Sungshin Cemen	9.560	9.850	9.340	+3,13%	67,36K	aa.aa	07:29:59
Husteel	4.610	4.742	4.450	+3,60%	1,04M	aa.aa	07:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	07:29:59
Cosmoam&T	50.000	52.300	49.150	-1,77%	163,24K	aa.aa	07:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	07:29:59
Green Cross	14.060	14.450	14.000	+1,01%	100,27K	aa.aa	07:29:59
OnTide	524	539	518	-1,13%	362,04K	aa.aa	07:29:59
Monami	1.758	1.763	1.721	+2,15%	48,26K	aa.aa	07:29:59
Cosmo Chem	14.780	15.290	14.610	-0,87%	136,05K	aa.aa	07:29:59
Korea Air Svc	59.500	62.100	58.600	-0,34%	8,34K	aa.aa	07:29:59
Hyundai Green Food	14.150	14.830	13.970	+0,43%	510,39K	aa.aa	07:29:59
Samjin Pharm	17.980	18.370	17.850	+1,30%	29,86K	aa.aa	07:29:59
SPC Samlip	50.700	51.500	50.300	+1,20%	9,73K	aa.aa	07:29:59
Samyoung Elec	12.200	12.430	11.900	+2,61%	65,09K	aa.aa	07:29:59
Nexen	6.880	6.970	6.690	+3,15%	39,88K	aa.aa	07:29:59
Crown Confec	6.650	6.790	6.550	+2,47%	48,03K	aa.aa	07:29:59
Daelim B&Co	4.920	5.180	4.895	+0,92%	86,13K	aa.aa	07:29:59
Shinyoung Waco	16.570	16.870	16.160	+1,84%	9,95K	aa.aa	07:29:59
Poongsan Holdi	38.650	39.150	38.450	-0,13%	63,51K	aa.aa	07:29:59
Wonlim	15.880	16.090	15.780	+0,06%	1,54K	aa.aa	07:29:59
Huneed Tech	8.700	8.700	8.160	+6,36%	463,26K	aa.aa	07:29:59
Korea Line	2.195	2.270	2.185	+0,23%	8,16M	aa.aa	07:29:59
Dongbu	7.690	7.930	7.450	+4,20%	229,3K	aa.aa	07:29:59
Dongwon Ind	38.900	39.900	38.300	+3,18%	63,81K	aa.aa	07:29:59
Hwaseung Industries	3.365	3.410	3.310	0,00%	115,6K	aa.aa	07:29:59
Sajo Oyang	8.280	8.410	8.280	0,00%	9,55K	aa.aa	07:29:59
Sam-A Aluminiu	29.650	30.350	29.450	-1,82%	95,9K	aa.aa	07:29:59
Kec Holdings	771	794	754	-2,53%	330,6K	aa.aa	07:29:59
Jeju Bank	13.820	14.230	13.660	+1,62%	265,28K	aa.aa	07:29:59
Daewon Cable	5.430	5.690	5.300	+1,12%	5,88M	aa.aa	07:29:59
Daegu Dept Sto	4.565	4.840	4.530	-0,11%	16,95K	aa.aa	07:29:59
Inscobee	475	511	403	+14,46%	2,91M	aa.aa	07:29:59
Daelim Trading	2.015	2.040	1.995	-1,23%	8,8K	aa.aa	07:29:59
Samsung Climat	11.900	12.230	11.750	+0,76%	25,93K	aa.aa	07:29:59
Blue Industrial Dev	543	598	520	+3,82%	647,73K	aa.aa	07:29:59
Ak Holdings	7.900	8.110	7.850	+0,64%	14,66K	aa.aa	07:29:59
Taekyung Chem	8.660	9.340	8.380	+1,41%	911,75K	aa.aa	07:29:59
Woosung Feed	21.300	22.300	20.950	+2,40%	8,99K	aa.aa	07:29:59
Gs Retail	19.340	19.840	19.310	+0,31%	131,48K	aa.aa	07:29:59
Ilshinstone	1.639	1.688	1.624	-0,36%	479,77K	aa.aa	07:29:59
Mirae ING	1.423	1.442	1.290	+6,75%	478,78K	aa.aa	07:29:59
Sajo Ind	53.900	55.200	52.300	+3,65%	7,78K	aa.aa	07:29:59
Byuksan	1.865	1.910	1.827	+2,08%	225,67K	aa.aa	07:29:59
Korea Steel	1.365	1.402	1.340	+1,87%	71,62K	aa.aa	07:29:59
Aprogen KIC	320	342	319	-4,76%	4,19M	aa.aa	07:29:59
Sempio Foods	57.200	59.400	56.000	+2,14%	39,14K	aa.aa	07:29:59
Dongbang Agro	5.860	5.910	5.850	+0,69%	4,44K	aa.aa	07:29:59
Seondo Electri	3.000	3.015	2.945	0,00%	0	aa.aa	07:29:59
Isupetasys	110.000	115.800	108.000	-3,25%	774,15K	aa.aa	07:29:59
F F	18.490	18.800	18.170	+1,76%	35,13K	aa.aa	07:29:59
Korea Circuit	53.200	56.000	51.800	+1,53%	232,72K	aa.aa	07:29:59
TP Inc	1.940	1.940	1.879	+3,25%	640,47K	aa.aa	07:29:59
Daidong Elec	15.040	15.900	12.960	0,00%	0	aa.aa	07:29:59
Eagon Ind	3.865	3.950	3.800	+1,84%	18,93K	aa.aa	07:29:59
Ni Steel	3.505	3.560	3.460	+1,74%	114,01K	aa.aa	07:29:59
Namsun Alumini	1.327	1.410	1.280	-0,15%	12,79M	aa.aa	07:29:59
Moonbae Steel	2.150	2.155	2.075	+2,87%	85,97K	aa.aa	07:29:59
Suheung Capsul	20.450	20.850	20.200	0,00%	22,13K	aa.aa	07:29:59
Iljeong Ind	2.915	3.060	2.815	-4,74%	49,44K	aa.aa	07:29:59
Willbes	263	277	251	0,00%	0	aa.aa	07:29:59
Anam Electroni	1.190	1.210	1.164	+2,41%	214,99K	aa.aa	07:29:59
Youlchon Chem	24.450	25.350	24.150	-2,20%	57,67K	aa.aa	07:29:59
Hotel Shilla	43.100	44.300	42.300	+2,86%	158,31K	aa.aa	07:29:59
Kumbi	45.300	46.500	45.300	-0,77%	835	aa.aa	07:29:59
Hanmi Science	38.050	39.250	37.500	+0,13%	185,53K	aa.aa	07:29:59
Dong Yang Pipe	1.716	1.746	1.677	+2,51%	1,56M	aa.aa	07:29:59
Kctc	6.450	6.590	6.260	+3,04%	559,88K	aa.aa	07:29:59
Kyung In Elect	21.400	22.050	20.950	+3,63%	4,87K	aa.aa	07:29:59
Simpac	5.080	5.120	4.915	+4,74%	76,55K	aa.aa	07:29:59
Hansol Csn	2.935	2.970	2.870	+2,09%	182,85K	aa.aa	07:29:59
Daiyang Metal	1.192	1.215	1.153	+2,76%	212,19K	aa.aa	07:29:59
Moorim Paper	1.943	1.948	1.921	+0,88%	180,11K	aa.aa	07:29:59
Hanssem	43.450	44.100	42.200	+4,20%	48,08K	aa.aa	07:29:59
Shinwon	1.403	1.431	1.385	+0,50%	449,42K	aa.aa	07:29:59
Kwangdong Phar	9.200	9.860	9.020	+0,99%	1,14M	aa.aa	07:29:59
Charm Engine	1.065	1.138	1.052	-1,57%	208,71K	aa.aa	07:29:59
Ajin Electronic Components	991	1.015	991	0,00%	100,36K	aa.aa	07:29:59
Taeyoung Const	1.775	1.800	1.690	+6,03%	581,23K	aa.aa	07:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	07:29:59
Kyung Dong Navien	61.300	62.600	61.000	-0,65%	37,54K	aa.aa	07:29:59
Han Chang Pape	491	504	486	+0,20%	154,39K	aa.aa	07:29:59
Samwha Electri	40.300	42.500	39.600	+0,12%	139,3K	aa.aa	07:29:59
Sam Jung Pulp	32.650	33.900	32.650	-3,97%	2,38K	aa.aa	07:29:59
Kp	1.035	1.080	1.000	-2,17%	79,9K	aa.aa	07:29:59
Youngone Holdi	230.500	238.500	227.000	+3,60%	19,33K	aa.aa	07:29:59
Korea Refract	2.045	2.055	1.941	+4,07%	53,86K	aa.aa	07:29:59
Korea Flange	4.710	4.840	4.630	+0,86%	287,11K	aa.aa	07:29:59
SM Bexel	2.060	2.175	2.030	+1,98%	299,08K	aa.aa	07:29:59
Chinyang Poly	2.685	2.740	2.660	-0,92%	57,87K	aa.aa	07:29:59
Hwacheon Machi	5.850	6.000	5.670	+2,81%	268,85K	aa.aa	07:29:59
Pyung Hwa Hldg	3.870	3.915	3.800	+2,38%	32,37K	aa.aa	07:29:59
Firstec	7.670	8.130	7.510	-4,72%	4,45M	aa.aa	07:29:59
Samho Dev	3.915	3.930	3.805	+2,89%	56,03K	aa.aa	07:29:59
GeneOne Life Science	1.070	1.113	1.054	-2,64%	705,07K	aa.aa	07:29:59
Enex	445	460	436	0,00%	166,55K	aa.aa	07:29:59
Cj Seafood	2.670	2.750	2.650	+0,75%	220,15K	aa.aa	07:29:59
Samwha Elec	2.535	2.545	2.420	+4,75%	47,56K	aa.aa	07:29:59
Tailim Packaging	1.840	1.896	1.828	-0,05%	103,39K	aa.aa	07:29:59
Seong An	321	333	318	0,00%	713,51K	aa.aa	07:29:59
Uni Chem	806	844	671	+18,53%	13,57M	aa.aa	07:29:59
Busan Ind	78.800	79.900	76.800	+0,77%	6,59K	aa.aa	07:29:59
Galaxia SM	1.735	1.794	1.735	-1,59%	68,8K	aa.aa	07:29:59
Hannong Chem	22.800	24.700	22.650	-2,36%	429,16K	aa.aa	07:29:59
Y2 Solution	7.400	7.800	7.240	-2,63%	1,55M	aa.aa	07:29:59
Han Shin Mach	4.665	4.930	4.475	+3,67%	2,67M	aa.aa	07:29:59
Hyundai Corp	25.900	26.700	25.550	+1,97%	53,41K	aa.aa	07:29:59
Shinsung E&G	2.435	2.505	2.225	+11,95%	33,25M	aa.aa	07:29:59
DB INC	1.795	1.868	1.790	-0,61%	1,43M	aa.aa	07:29:59
Young Heung I&	553	565	540	+1,84%	172,14K	aa.aa	07:29:59
Ascendio	1.350	1.364	1.264	+3,77%	64,39K	aa.aa	07:29:59
Keyang Elec Ma	7.650	8.290	7.430	+4,79%	1,69M	aa.aa	07:29:59
Yeong Hwa Meta	1.041	1.049	1.018	+2,36%	314,39K	aa.aa	07:29:59
Kyungdong Gas	84.200	89.800	84.200	-0,82%	24,35K	aa.aa	07:29:59
Douzone Bizon	119.000	119.500	119.000	0,00%	195,29K	aa.aa	07:29:59
Kyungin Synthe	4.150	4.250	4.030	+2,34%	323,12K	aa.aa	07:29:59
Monalisa	2.110	2.305	1.999	-4,52%	1,58M	aa.aa	07:29:59
Dae Chang	1.390	1.433	1.369	+2,36%	871,36K	aa.aa	07:29:59
Sewoo Global	1.139	1.160	1.120	+1,06%	42,82K	aa.aa	07:29:59
Il Sung Const	1.700	1.800	1.671	+0,53%	364,06K	aa.aa	07:29:59
Hwaseung	3.100	3.220	3.020	+0,98%	310,93K	aa.aa	07:29:59
Kyeryong Const	25.800	26.800	25.200	+3,20%	75,9K	aa.aa	07:29:59
Camus Engineering & Construction	1.282	1.295	1.231	+2,56%	134,51K	aa.aa	07:29:59
Gmb Korea	5.300	5.460	5.150	+3,52%	44,14K	aa.aa	07:29:59
Han Express	2.675	2.715	2.655	-1,29%	35,64K	aa.aa	07:29:59
Dae Young Pkg	1.013	1.025	1.006	+0,60%	365,09K	aa.aa	07:29:59
Kumkang Kind	5.060	5.210	4.995	+1,20%	141,26K	aa.aa	07:29:59
Youngbo Chem	4.680	4.780	4.680	-0,74%	74,03K	aa.aa	07:29:59
Kukdong Oil &	4.055	4.295	3.920	-1,34%	4,31M	aa.aa	07:29:59
Taekyung BK	4.460	4.565	4.370	+1,13%	262,01K	aa.aa	07:29:59
Hansol Chemica	292.000	303.500	286.000	-1,52%	78,92K	aa.aa	07:29:59
Sajo Seafood	7.630	7.860	7.450	+1,73%	15,47K	aa.aa	07:29:59
Halla Eng&Cons	3.220	3.375	3.200	+0,31%	68,07K	aa.aa	07:29:59
Dongwon System	25.000	25.650	24.300	+3,31%	54,56K	aa.aa	07:29:59
Sungmoon Elect	1.714	1.735	1.660	+1,18%	295,73K	aa.aa	07:29:59
In The F	806	851	798	0,00%	95,28K	aa.aa	07:29:59
E-Starco	469	479	466	-1,26%	116,56K	aa.aa	07:29:59
Daechang Forgi	6.330	6.440	6.220	+1,28%	52,43K	aa.aa	07:29:59
Automobile &Pc	761	838	754	-9,08%	4,04M	aa.aa	07:29:59
INVENI	76.100	77.700	74.700	+2,28%	9,37K	aa.aa	07:29:59
DKME	515	522	488	0,00%	0	aa.aa	07:29:59
Iljin Holdings	7.700	7.890	7.520	-0,39%	158,97K	aa.aa	07:29:59
Tae Kyung Ind	4.780	4.835	4.730	+0,63%	150,66K	aa.aa	07:29:59
Dae Hyun	1.650	1.665	1.635	+0,98%	78,19K	aa.aa	07:29:59
Hansae Yes24	4.765	4.800	4.700	+0,63%	54,53K	aa.aa	07:29:59
Whanin Pharm	10.240	10.380	10.130	+1,19%	29,38K	aa.aa	07:29:59
Shindaeyang Pa	13.440	13.790	13.300	+4,11%	36,33K	aa.aa	07:29:59
DB Financial Investment	14.140	14.450	13.930	+3,29%	174,43K	aa.aa	07:29:59
Daesung Holdin	8.970	9.140	8.900	-0,55%	26,44K	aa.aa	07:29:59
Fursys	40.050	40.900	39.900	+0,63%	187	aa.aa	07:29:59
Woongjin	1.971	2.032	1.943	-1,94%	720,68K	aa.aa	07:29:59
Kwang Myung El	1.387	1.440	1.330	+5,08%	800,04K	aa.aa	07:29:59
Myungmoon Phar	1.780	1.802	1.715	+4,64%	89,29K	aa.aa	07:29:59
Wooshin System	6.150	6.300	6.000	+1,99%	48,1K	aa.aa	07:29:59
Seoul City Gas	70.300	71.500	68.900	+0,43%	44,17K	aa.aa	07:29:59
Soosan Heavy I	1.831	1.867	1.810	-0,22%	441,99K	aa.aa	07:29:59
Pulmuone Holdi	12.110	12.350	12.030	+1,34%	37,87K	aa.aa	07:29:59
Auk Corp	2.060	2.140	1.983	+3,26%	514,56K	aa.aa	07:29:59
E1	97.400	98.700	94.300	+4,28%	24,04K	aa.aa	07:29:59
Hankuk Carbon	47.100	48.650	42.650	+10,56%	1,75M	aa.aa	07:29:59
Choil Aluminum	1.211	1.222	1.191	+0,17%	821,96K	aa.aa	07:29:59
Dongwon Metal	1.521	1.549	1.502	+1,13%	242,4K	aa.aa	07:29:59
Sk Gas	230.500	234.000	227.000	+0,44%	29,66K	aa.aa	07:29:59
Shinpoong Phar	10.960	11.200	10.840	+0,27%	85,42K	aa.aa	07:29:59
Thn	7.350	7.630	7.200	+2,23%	172,78K	aa.aa	07:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	07:29:59
KidariStudio Inc	3.345	3.445	3.340	-1,91%	122,32K	aa.aa	07:29:59
Asiana Airline	6.970	7.080	6.970	+0,14%	89,97K	aa.aa	07:29:59
Seowon	1.336	1.375	1.296	+3,81%	923,79K	aa.aa	07:29:59
Sewon Precision Industry	15.920	17.000	15.460	+3,11%	33,07K	aa.aa	07:29:59
Samwon Steel	2.305	2.345	2.295	-0,65%	77,47K	aa.aa	07:29:59
Mhethanol	4.200	4.280	4.110	+2,07%	5,08K	aa.aa	07:29:59
Korea Eng Cons	4.350	4.430	4.315	-0,11%	45,59K	aa.aa	07:29:59
Dongnam Chem	31.150	31.200	30.850	+1,14%	1,39K	aa.aa	07:29:59
Daou Tech	49.050	50.700	48.550	+1,34%	90,82K	aa.aa	07:29:59
Inzi Controls	6.650	6.760	6.560	+2,31%	75,25K	aa.aa	07:29:59
Infac	8.030	8.090	7.570	+5,94%	42,41K	aa.aa	07:29:59
Sc Engineering	1.391	1.490	1.390	-0,22%	136,11K	aa.aa	07:29:59
Wiscom	1.895	1.916	1.855	+2,16%	32,29K	aa.aa	07:29:59
Dcm	11.850	12.040	11.730	+0,42%	15,47K	aa.aa	07:29:59
Kolmar Holding	9.280	9.430	9.100	+2,65%	38,97K	aa.aa	07:29:59
Dae Won Chem	776	817	764	0,00%	172,61K	aa.aa	07:29:59
DY Deokyang	2.030	2.070	1.995	+1,86%	151,89K	aa.aa	07:29:59
Sjm Holdings	3.570	3.590	3.480	+2,00%	63,48K	aa.aa	07:29:59
Mirae	13.800	14.160	13.460	+1,55%	37,46K	aa.aa	07:29:59
Cha AI Healthkare	9.490	9.700	9.110	+4,17%	14,81K	aa.aa	07:29:59
Hansol Homedec	586	590	571	+1,56%	173,1K	aa.aa	07:29:59
Lee Ku Ind	5.160	5.390	5.130	+1,18%	281,46K	aa.aa	07:29:59
Han Kook Steel	1.573	1.583	1.555	+0,83%	9,2K	aa.aa	07:29:59
Stic Investments	10.150	10.400	10.030	+0,20%	86,96K	aa.aa	07:29:59
Bookook Steel	1.971	1.975	1.940	+1,44%	51,07K	aa.aa	07:29:59
Maniker	821	842	807	+1,48%	499,99K	aa.aa	07:29:59
Seha	762	777	762	-0,26%	56,51K	aa.aa	07:29:59
Donga Geologic	16.550	16.890	16.040	+3,24%	22,02K	aa.aa	07:29:59
KC Co	32.200	33.300	31.500	+2,71%	49,57K	aa.aa	07:29:59
Daol Investment Securities	4.590	4.680	4.535	+2,80%	396,01K	aa.aa	07:29:59
Kyobo Securiti	12.710	12.950	12.410	+2,58%	176,55K	aa.aa	07:29:59
Dong Won Fish	5.860	5.890	5.740	+2,45%	11,03K	aa.aa	07:29:59
Shinsegae Inte	12.300	12.590	12.100	+1,74%	62,7K	aa.aa	07:29:59
Shinsegae Food	50.000	52.200	48.850	+4,28%	102,43K	aa.aa	07:29:59
ITCen CTS	773	814	770	+1,18%	2,17M	aa.aa	07:29:59
Lotte Tour Dev	19.080	19.720	18.690	+2,03%	664,4K	aa.aa	07:29:59
Hwang-Kum Stee	5.880	6.020	5.880	+0,68%	30,36K	aa.aa	07:29:59
Jahwa Electron	44.400	46.200	43.100	+1,60%	291,6K	aa.aa	07:29:59
Chasys	989	1.008	970	+0,92%	188,85K	aa.aa	07:29:59
United Pharm	20.150	20.400	19.670	+2,75%	27,75K	aa.aa	07:29:59
Nice	13.950	13.970	13.400	+4,10%	61,99K	aa.aa	07:29:59
Incheon City G	26.900	27.150	26.750	+0,94%	5,62K	aa.aa	07:29:59
HS Ad	8.630	8.680	8.460	+2,13%	14,58K	aa.aa	07:29:59
Baiksan	13.610	13.930	13.170	+2,95%	53,87K	aa.aa	07:29:59
Shinsegae I&C	16.010	16.440	15.630	+2,89%	120,4K	aa.aa	07:29:59
SNT Holdings	58.300	60.000	57.500	+1,75%	22,01K	aa.aa	07:29:59
Farmsco	3.415	3.600	3.350	+1,94%	126,65K	aa.aa	07:29:59
Yg Plus Inc	6.090	6.360	6.000	-0,98%	600,74K	aa.aa	07:29:59
LG HelloVision	2.275	2.340	2.215	+2,71%	110,28K	aa.aa	07:29:59
Gwangjushinseg	37.400	38.450	37.100	+1,08%	9,05K	aa.aa	07:29:59
Hana Tour	41.600	42.700	41.350	-0,72%	54,57K	aa.aa	07:29:59
Kiwoom	450.000	467.000	438.000	+5,51%	143,51K	aa.aa	07:29:59
Sangsin Brake	2.585	2.640	2.565	+1,77%	40,02K	aa.aa	07:29:59
Hanmi Semicon	312.500	327.500	303.500	-3,55%	1,09M	aa.aa	07:29:59
Jooyontech	357	370	321	+10,53%	1,04M	aa.aa	07:29:59
Kss Line	10.390	10.700	10.310	0,00%	174,93K	aa.aa	07:29:59
Cosmax	14.050	14.500	13.820	-1,13%	23,82K	aa.aa	07:29:59
Union Materials	1.475	1.475	1.396	+4,98%	405,29K	aa.aa	07:29:59
Korea Aerospac	175.400	180.200	173.100	+0,75%	643,6K	aa.aa	07:29:59
Woojin Plaimm	2.560	2.645	2.520	0,00%	35,76K	aa.aa	07:29:59
Kepco Plant S&	56.200	57.900	55.500	+0,72%	126,1K	aa.aa	07:29:59
Chin Yang Chem	2.365	2.495	2.275	-1,66%	257,5K	aa.aa	07:29:59
Kt Skylife	5.100	5.130	5.060	+0,39%	59,79K	aa.aa	07:29:59
Hanmiglobal	19.450	20.150	19.140	+1,83%	188,55K	aa.aa	07:29:59
Hyundai Home Shopping Network	77.000	79.300	75.100	+2,67%	34,67K	aa.aa	07:29:59
Posco C&C Stl	45.200	46.050	44.550	+1,92%	26,9K	aa.aa	07:29:59
Seah Holdings	154.500	161.000	153.700	+0,65%	5,65K	aa.aa	07:29:59
Development Advance Solution	3.190	3.315	3.145	-2,00%	168,9K	aa.aa	07:29:59
Ktcs	2.600	2.640	2.580	+0,97%	295,96K	aa.aa	07:29:59
Ktis	2.810	2.875	2.780	+0,72%	218,38K	aa.aa	07:29:59
Ckd Bio	19.500	19.850	19.460	+0,31%	8,44K	aa.aa	07:29:59
Savezone I C	2.995	3.010	2.830	+5,83%	99,42K	aa.aa	07:29:59
Samsung Publis	9.190	9.400	9.190	+0,22%	8,7K	aa.aa	07:29:59
Daeho Al	532	551	520	+0,95%	1,53M	aa.aa	07:29:59
Mk Trend	585	596	541	+2,81%	23,09K	aa.aa	07:29:59
Dsr Wire	4.760	4.895	4.705	-0,83%	110,03K	aa.aa	07:29:59
Histeel	3.605	3.695	3.505	+2,85%	193,15K	aa.aa	07:29:59
Korea District Heating	86.800	88.300	85.400	+2,60%	30,66K	aa.aa	07:29:59
Lotte Himart	7.830	8.080	7.810	+0,38%	40,38K	aa.aa	07:29:59
Koas	2.225	2.285	2.015	+4,71%	201,81K	aa.aa	07:29:59
HD Hyundai Marine Engine	81.500	84.200	79.100	+5,16%	262,11K	aa.aa	07:29:59
Uangel	4.910	4.935	4.725	+2,40%	103,41K	aa.aa	07:29:59
Nongshim Holdi	94.400	96.700	92.500	+3,51%	9,97K	aa.aa	07:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	07:29:59
Saeron Auto	3.070	3.090	3.030	+0,16%	4,94K	aa.aa	07:29:59
Uniquest	6.350	6.470	6.220	+2,92%	136,24K	aa.aa	07:29:59
Telcoware	18.060	18.590	17.350	+4,63%	61,61K	aa.aa	07:29:59
CJ CGV	4.880	5.040	4.715	+4,61%	675,23K	aa.aa	07:29:59
Hyundai Livart Furniture	7.180	7.270	7.000	+2,72%	82,84K	aa.aa	07:29:59
Huvis	2.530	2.590	2.460	+2,85%	66,26K	aa.aa	07:29:59
Iljin Diamond	14.110	14.400	13.890	+1,80%	41,83K	aa.aa	07:29:59
Misto Holdings	49.400	50.900	48.350	+1,86%	127,39K	aa.aa	07:29:59
Tongyang Life	8.290	8.600	8.210	+0,97%	567,01K	aa.aa	07:29:59
Kpx Green Chem	5.540	5.700	5.400	+1,47%	47,37K	aa.aa	07:29:59
Daehan Steel	11.270	11.670	11.020	+3,97%	70,31K	aa.aa	07:29:59
Dongyang Expre	43.600	46.800	42.500	+3,44%	93,02K	aa.aa	07:29:59
E-World	1.616	1.656	1.603	+0,06%	339,01K	aa.aa	07:29:59
Daesang Holdings	9.590	9.660	9.320	+3,68%	103,78K	aa.aa	07:29:59
Nk	1.032	1.143	1.027	0,00%	2,36M	aa.aa	07:29:59
Jindo	2.215	2.245	2.195	+0,68%	21,29K	aa.aa	07:29:59
Macq Kor Infr	11.300	11.350	11.240	+0,62%	1,54M	aa.aa	07:29:59
Hyundai E P	5.500	5.700	5.410	+2,61%	150,6K	aa.aa	07:29:59
Pyung Hwa Ind	915	930	902	+1,55%	142,8K	aa.aa	07:29:59
Noroo Paint	8.490	8.710	8.300	+3,03%	230,21K	aa.aa	07:29:59
MetaLabs	1.403	1.482	1.331	-2,91%	135,98K	aa.aa	07:29:59
Dic	9.340	9.760	9.190	+0,21%	526,36K	aa.aa	07:29:59
Kec	1.480	1.540	1.344	-2,70%	17,32M	aa.aa	07:29:59
Kpx Holdings	78.800	80.700	78.700	+0,90%	1,36K	aa.aa	07:29:59
Kishin Copr	2.210	2.240	2.170	+1,38%	26,7K	aa.aa	07:29:59
Hyungji Elite	1.069	1.091	1.015	+4,29%	1,21M	aa.aa	07:29:59
Hyosung Itx	12.200	12.400	12.180	+0,25%	8,79K	aa.aa	07:29:59
Woongjin Thinkbig	1.037	1.052	1.036	0,00%	100,96K	aa.aa	07:29:59
Jw Holdings	3.925	4.045	3.880	+0,90%	100,71K	aa.aa	07:29:59
Visang Educati	5.240	5.410	5.150	+1,16%	27,94K	aa.aa	07:29:59
Chinyang Hold	3.005	3.055	3.005	-0,66%	49,57K	aa.aa	07:29:59
SNTEnergy	42.300	43.700	41.450	+2,30%	182,48K	aa.aa	07:29:59
InBioGen Co Ltd	9.100	9.260	8.460	+7,57%	15,6K	aa.aa	07:29:59
Dongsung Chemical	4.070	4.160	4.035	+1,37%	99,85K	aa.aa	07:29:59
Reyon Pharm	10.430	10.600	10.300	+0,77%	37,59K	aa.aa	07:29:59
Woojin	27.300	28.500	26.000	+3,41%	2,39M	aa.aa	07:29:59
Msc	65.600	66.100	65.600	-0,15%	1,1K	aa.aa	07:29:59
Youngone	89.200	93.500	87.400	+3,48%	106,02K	aa.aa	07:29:59
Gkl	11.910	12.210	11.900	+0,59%	168,22K	aa.aa	07:29:59
Daesung Energy	11.520	12.790	11.200	-5,96%	6,33M	aa.aa	07:29:59
SMeDi	239	249	235	-1,65%	1,33M	aa.aa	07:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	07:29:59
Chosun Welding	102.500	104.100	101.400	+0,59%	3,07K	aa.aa	07:29:59
Imarketkorea	7.560	7.620	7.520	-0,13%	45,12K	aa.aa	07:29:59
Hankook Cosmet	8.530	8.780	8.420	0,00%	114,26K	aa.aa	07:29:59
SJM Co	3.600	3.610	3.540	+1,69%	64,39K	aa.aa	07:29:59
Hyundai Hcn	3.270	3.345	3.240	+1,24%	161,49K	aa.aa	07:29:59
Daesung Ind	8.520	8.960	8.140	+4,67%	1,95M	aa.aa	07:29:59
Intergis	2.500	2.540	2.490	-0,40%	101,14K	aa.aa	07:29:59
Korea Electronic Power Industrial Development	21.350	22.100	20.950	+1,91%	1,71M	aa.aa	07:29:59
Miwon Chemical	108.300	108.800	108.300	-0,37%	445	aa.aa	07:29:59
Sidiz	19.470	19.700	19.320	+0,10%	568	aa.aa	07:29:59
Sunjin	10.850	11.200	10.750	+1,31%	120,94K	aa.aa	07:29:59
Meritz Financi	114.900	118.000	114.400	+1,68%	281,7K	aa.aa	07:29:59
Kolon Plastics	13.390	13.630	11.540	+16,43%	321,41K	aa.aa	07:29:59
iM Financial	17.280	17.770	17.210	+0,99%	532,06K	aa.aa	07:29:59
E-Mart	96.000	98.000	93.100	+4,92%	221,91K	aa.aa	07:29:59
Kwang Hee Real Estate	3.130	3.340	3.130	0,00%	0	aa.aa	07:29:59
Ktop Reit	896	902	894	-0,33%	73,25K	aa.aa	07:29:59
Samyang Cor	46.550	47.250	45.800	+1,97%	11,04K	aa.aa	07:29:59
Dsr	4.100	4.135	4.050	+2,63%	24,54K	aa.aa	07:29:59
Aekyung Petrochemical	10.190	10.490	10.110	+0,99%	215,15K	aa.aa	07:29:59
Hankook Tire	59.000	60.800	58.300	-0,17%	459,1K	aa.aa	07:29:59
Korea Kolmar	69.400	71.500	69.000	-0,86%	144,12K	aa.aa	07:29:59
Drb Industrial	6.750	6.870	6.730	+0,60%	32,38K	aa.aa	07:29:59
Dong-A St	45.300	46.100	45.250	-0,88%	37,48K	aa.aa	07:29:59
Jb Financial	31.300	32.000	30.950	+2,29%	440,7K	aa.aa	07:29:59
Hanjinkal	120.600	130.600	119.700	-3,13%	102,92K	aa.aa	07:29:59
NHN	36.600	37.550	36.250	-0,41%	36,33K	aa.aa	07:29:59
Asiacement	12.050	12.480	11.750	+1,01%	69,66K	aa.aa	07:29:59
Singsongholdin	6.680	6.810	6.610	-0,89%	159,98K	aa.aa	07:29:59
Hyundai-Rotem	203.000	209.500	202.000	-2,17%	936,55K	aa.aa	07:29:59
Chong Kun Dang Pharma	86.100	88.200	85.700	+2,26%	35,01K	aa.aa	07:29:59
Finebesteel	1.326	1.358	1.285	+2,08%	156K	aa.aa	07:29:59
Cuckoo Electr	28.500	28.950	28.000	+2,70%	25,13K	aa.aa	07:29:59
BGF	4.210	4.290	4.130	+2,31%	227,85K	aa.aa	07:29:59
Cosmax Inc	170.500	175.700	169.000	-0,87%	48,03K	aa.aa	07:29:59
Seoyon E Hwa	14.560	15.340	14.410	+4,00%	375,58K	aa.aa	07:29:59
HL Mando	53.500	55.350	52.500	+1,71%	363,73K	aa.aa	07:29:59
CS Wind Corp	51.700	53.700	51.000	+1,17%	496,85K	aa.aa	07:29:59
Hansol Paper Co Ltd	8.370	8.430	8.190	+2,32%	65,83K	aa.aa	07:29:59
Samsung SDS Co Ltd	163.500	168.500	162.200	+0,62%	184,51K	aa.aa	07:29:59
Dynamic Design	300	318	300	-4,46%	499,59K	aa.aa	07:29:59
SK D&D Co Ltd	12.700	12.970	12.660	-0,55%	107,07K	aa.aa	07:29:59
Kyongbo Pharmaceutical Co Ltd	5.410	5.510	5.380	+0,56%	14,43K	aa.aa	07:29:59
Mirae Asset Life Insurance Co Ltd	15.560	15.600	14.400	+7,98%	1,5M	aa.aa	07:29:59
Tonymoly Co Ltd	6.930	7.090	6.800	+2,21%	173,5K	aa.aa	07:29:59
Innocean Worldwide Inc	19.300	19.640	19.290	-0,10%	129,02K	aa.aa	07:29:59
Dong Il Steel MFG Co Ltd	1.480	1.530	1.451	+2,07%	30,55K	aa.aa	07:29:59
HDC Labs	8.390	8.430	8.180	+2,32%	21,84K	aa.aa	07:29:59
LIG Nex1 Co Ltd	742.000	787.000	731.000	-2,24%	627,66K	aa.aa	07:29:59
AJ Networks Co Ltd	5.040	5.160	5.030	+0,80%	170,94K	aa.aa	07:29:59
Jeju Air Co Ltd	5.330	5.445	5.260	+1,14%	306,25K	aa.aa	07:29:59
Hyundai C F Inc	12.150	12.340	11.990	+2,10%	34,27K	aa.aa	07:29:59
Kumho HT Inc	440	452	430	+0,23%	1,65M	aa.aa	07:29:59
Sejin Heavy Industries Co Ltd	17.480	17.820	17.020	+4,86%	350,97K	aa.aa	07:29:59
Its Skin Co Ltd	10.200	10.520	10.200	-0,10%	13,06K	aa.aa	07:29:59
JS	12.170	12.420	11.690	+4,55%	86,12K	aa.aa	07:29:59
Samil C S	5.650	5.750	5.530	+2,17%	18,41K	aa.aa	07:29:59
POSCO Future M	210.500	218.500	208.500	+0,24%	201,98K	aa.aa	07:29:59
Posco ICT	32.600	34.300	31.900	-0,91%	549,8K	aa.aa	07:29:59
Dongsuh	25.900	26.650	25.800	+1,57%	73,7K	aa.aa	07:29:59
Nice Information Service	17.730	18.000	17.120	+3,50%	82,78K	aa.aa	07:29:59
Paradise	17.070	17.480	16.380	+5,11%	596,69K	aa.aa	07:29:59
Korea Real Estate	1.435	1.466	1.405	+2,43%	1,25M	aa.aa	07:29:59
Kakao	50.900	53.200	50.600	-1,74%	1,98M	aa.aa	07:29:59
Jcontentree	6.470	6.620	6.390	+0,78%	59,69K	aa.aa	07:29:59
L&F	114.100	117.900	111.900	+0,88%	305,06K	aa.aa	07:29:59
Celltrion	209.000	214.000	207.000	+1,46%	430,34K	aa.aa	07:29:59
BH	17.610	17.860	17.100	+5,13%	330,49K	aa.aa	07:29:59
SK Oceanplant	18.210	18.720	17.950	+2,19%	316,87K	aa.aa	07:29:59
LX Semicon	52.100	53.600	51.600	+0,58%	86,23K	aa.aa	07:29:59
PI Advanced Materials	19.640	20.000	19.320	+1,03%	110,85K	aa.aa	07:29:59
DoubleU Games	49.700	50.700	49.400	+1,02%	42,17K	aa.aa	07:29:59
Haesung DS	54.400	56.400	53.000	+0,93%	115,34K	aa.aa	07:29:59
Korea Asset	2.835	2.875	2.790	+1,80%	363,96K	aa.aa	07:29:59
Dual Co	4.555	4.650	4.275	+6,67%	452,19K	aa.aa	07:29:59
Sempio Foods	28.050	28.600	27.900	+0,54%	15,04K	aa.aa	07:29:59
Il Dong Pharma	31.900	32.950	31.550	+1,75%	207,79K	aa.aa	07:29:59
LS Cable & System Asia	42.300	43.600	41.500	+3,55%	143,16K	aa.aa	07:29:59
Hwaseung Enterprise	4.835	4.955	4.790	-0,21%	89,02K	aa.aa	07:29:59
Yong Pyong Resort	3.005	3.070	2.990	0,00%	63,88K	aa.aa	07:29:59
Haitai Confectionery and Foods	6.520	6.650	6.470	+0,77%	37,38K	aa.aa	07:29:59
Star REIT	2.035	2.040	2.000	0,00%	0	aa.aa	07:29:59
DY Power	14.080	14.350	13.880	+0,14%	85,39K	aa.aa	07:29:59
Jw Life Science	12.940	13.130	12.800	+1,81%	34,69K	aa.aa	07:29:59
Samsung Biologics	1.657.000	1.693.000	1.626.000	+4,08%	48,09K	aa.aa	07:29:59
Doosan Bobcat Inc	60.900	63.200	60.200	+2,01%	341,19K	aa.aa	07:29:59
Hands Corp	1.019	1.199	994	+2,41%	745,54K	aa.aa	07:29:59
Hojeon	7.540	7.600	7.410	+1,62%	15,29K	aa.aa	07:29:59
Dentium	54.700	55.700	53.200	+2,82%	66,19K	aa.aa	07:29:59
Crown Confectionery	8.430	8.560	8.350	-0,71%	13,03K	aa.aa	07:29:59
Hyundai Heavy Industries	278.000	291.000	275.500	+3,35%	159,66K	aa.aa	07:29:59
Hyundai Electric & Energy	939.000	975.000	930.000	-0,21%	123,72K	aa.aa	07:29:59
HD Construction Equipment	128.600	131.900	126.700	-0,54%	359,18K	aa.aa	07:29:59
Netmarble Games	52.200	55.900	52.000	-5,43%	398,72K	aa.aa	07:29:59
Kyungdong City Gas	21.750	22.000	21.650	+0,23%	13,68K	aa.aa	07:29:59
Miwon Specialty Chemical	127.400	130.400	124.100	+3,24%	1,66K	aa.aa	07:29:59
Orion	129.000	133.900	128.000	+0,39%	117,72K	aa.aa	07:29:59
Jeil Pharma	14.620	14.720	14.030	+3,32%	30,5K	aa.aa	07:29:59
TAPEX INC	14.690	14.880	14.510	+0,27%	21,01K	aa.aa	07:29:59
Samyang Packaging	11.640	11.680	11.350	+2,02%	10,18K	aa.aa	07:29:59
DYP	4.575	4.645	4.430	+2,58%	61,88K	aa.aa	07:29:59
Jin Air	6.360	6.500	6.340	+0,79%	124,52K	aa.aa	07:29:59
KCTech	44.550	47.300	43.750	-2,30%	143,98K	aa.aa	07:29:59
BGF Retail	118.800	122.900	118.800	-1,41%	29,61K	aa.aa	07:29:59
SK Chemicals	60.000	61.700	57.400	+5,45%	43,1K	aa.aa	07:29:59
Cuckoo Homesys	24.300	24.800	24.200	+0,41%	27,56K	aa.aa	07:29:59
Aekyung Industrial	14.710	15.090	14.450	-0,54%	83,27K	aa.aa	07:29:59
E KOCREF	4.750	4.820	4.625	+1,17%	87,89K	aa.aa	07:29:59
Lotte Data Communication	21.650	22.300	21.400	+1,17%	18,82K	aa.aa	07:29:59
T'way Air	1.114	1.146	1.108	-1,85%	1,33M	aa.aa	07:29:59
Shinhan Alpha REIT	5.700	5.700	5.640	+0,35%	174,48K	aa.aa	07:29:59
Hyundai Develop	21.650	21.950	21.100	+3,59%	322,57K	aa.aa	07:29:59
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	07:29:59
Hyosung TNC	360.000	381.500	331.000	+9,09%	63,89K	aa.aa	07:29:59
Hyosung Heavy Industries	2.533.000	2.688.000	2.503.000	-0,67%	46,73K	aa.aa	07:29:59
Hyosung Advanced Materials	217.500	226.000	205.000	+5,07%	17,12K	aa.aa	07:29:59
Hana Pharm	9.480	9.600	9.360	+1,50%	48,3K	aa.aa	07:29:59
Woojin I&S	3.790	3.890	3.675	+3,13%	17,43K	aa.aa	07:29:59
Asiana IDT	10.090	10.300	10.080	+0,40%	11,54K	aa.aa	07:29:59
Air Busan	1.745	1.759	1.717	+0,58%	176,31K	aa.aa	07:29:59
Lotte Confectionery	115.700	118.800	113.700	+2,03%	10,74K	aa.aa	07:29:59
DreamTech	6.950	7.190	6.840	+2,96%	310,75K	aa.aa	07:29:59
Hyundai Autoever	414.000	439.500	402.000	+3,63%	135,02K	aa.aa	07:29:59
Woori Financial	33.350	34.300	32.850	+3,89%	2,42M	aa.aa	07:29:59
Hanilcmt	16.700	17.470	16.420	+2,64%	125,97K	aa.aa	07:29:59
Zinus	11.760	11.840	11.500	+1,20%	31,64K	aa.aa	07:29:59
Lotte Reit	4.670	4.750	4.600	-0,43%	345,28K	aa.aa	07:29:59
Xi S And D	4.395	4.495	4.240	+4,27%	119,44K	aa.aa	07:29:59
Hanwha	147.700	154.400	145.100	-5,44%	2,9M	aa.aa	07:29:59
Hyundai Energy	105.000	114.000	102.200	-2,78%	894,12K	aa.aa	07:29:59
CTR Mobility	5.040	5.230	4.955	-0,98%	52,47K	aa.aa	07:29:59
Nh Prime	4.660	4.715	4.600	+1,53%	62,89K	aa.aa	07:29:59
Doosan Fuel	41.100	44.000	40.100	-1,56%	916,42K	aa.aa	07:29:59
Kcc Glass	26.500	27.000	25.900	+2,32%	30,24K	aa.aa	07:29:59
Solus Advanced Materials	8.290	8.560	8.130	+0,97%	257,75K	aa.aa	07:29:59
Daeduck	62.500	67.400	61.200	-3,25%	1,04M	aa.aa	07:29:59
Sk Biopharma	98.700	103.600	98.000	-1,20%	228,41K	aa.aa	07:29:59
Igis Value Plus	4.090	4.130	4.050	-0,73%	154,28K	aa.aa	07:29:59
Igis Residence	3.755	3.775	3.680	+1,49%	42,85K	aa.aa	07:29:59
Mirae Asset Maps	2.415	2.430	2.400	+0,21%	29,22K	aa.aa	07:29:59
Jr Global	1.585	1.646	1.584	-2,94%	2,32M	aa.aa	07:29:59
Koramco	4.530	4.550	4.420	+1,23%	154,39K	aa.aa	07:29:59
HYBE	353.500	365.000	352.000	+0,57%	182,61K	aa.aa	07:29:59
Kyochon	4.215	4.287	4.170	+1,57%	100,53K	aa.aa	07:29:59
A Plus Asset	12.430	13.010	12.240	-0,72%	26,35K	aa.aa	07:29:59
TY Holdings Co	2.780	2.870	2.750	+1,09%	78,51K	aa.aa	07:29:59
Seah Steel	133.400	136.400	131.600	+0,76%	14,48K	aa.aa	07:29:59
Myoung Shin Industrial Co	9.960	10.730	9.790	+6,30%	935,35K	aa.aa	07:29:59
Esr Kendall Square	4.310	4.795	4.185	+1,77%	473,18K	aa.aa	07:29:59
DL E C Co	48.450	50.400	47.650	+3,09%	393,88K	aa.aa	07:29:59
SoluM Co	17.900	18.330	17.360	+0,62%	266,93K	aa.aa	07:29:59
SK Bioscience Co	43.850	45.150	43.150	+2,69%	119,14K	aa.aa	07:29:59
SK IE Technology Co	23.100	23.500	22.400	+1,76%	122,1K	aa.aa	07:29:59
LX Holdings	8.370	8.530	8.170	+2,95%	169,19K	aa.aa	07:29:59
MCNEX Co	23.450	24.000	23.150	+0,64%	60,19K	aa.aa	07:29:59
SD Biosensor	8.110	8.390	7.820	+5,19%	187,83K	aa.aa	07:29:59
FF Co	64.700	66.600	60.200	+7,30%	168,81K	aa.aa	07:29:59
Hwaseung RA Co	3.640	3.670	3.570	+1,25%	111,53K	aa.aa	07:29:59
KakaoBank	24.300	25.150	24.150	+0,41%	807,22K	aa.aa	07:29:59
Krafton	227.500	239.500	226.500	-4,01%	137,68K	aa.aa	07:29:59
Hancom Lifecare	2.515	2.635	2.500	-2,14%	239,84K	aa.aa	07:29:59
Lotte Rental Co	32.350	33.050	32.050	0,00%	52,65K	aa.aa	07:29:59
Ajusteel Co	2.975	3.010	2.965	+0,34%	14,06K	aa.aa	07:29:59
D D Platform REIT	3.075	3.095	3.020	+1,65%	144,99K	aa.aa	07:29:59
Iljin HySolus	16.670	17.700	16.470	-2,23%	114,42K	aa.aa	07:29:59
SK Reit	5.740	5.810	5.610	+1,59%	359,48K	aa.aa	07:29:59
Hyundai Heavy Industries	590.000	611.000	585.000	+1,20%	256,64K	aa.aa	07:29:59
K Car	14.220	14.490	14.170	-0,84%	84,94K	aa.aa	07:29:59
KakaoPay	60.300	62.300	59.300	+1,86%	472,12K	aa.aa	07:29:59
NH All One REIT	3.150	3.195	3.100	+1,29%	140,13K	aa.aa	07:29:59
Mirae Asset Global REIT	2.510	2.525	2.492	+0,80%	38,31K	aa.aa	07:29:59
Shinhan Seobu T D REIT	4.395	4.400	4.285	+1,97%	159,96K	aa.aa	07:29:59
SK Square	565.000	593.000	557.000	+1,99%	342,33K	aa.aa	07:29:59
LG Energy Solution	369.500	380.750	367.000	+0,68%	263,28K	aa.aa	07:29:59
Koramco The One REIT	9.030,00	9.140,00	8.900,00	-0,77%	155,83K	aa.aa	07:29:59
Mastern Premier Reit 1	1.467,00	1.484,00	1.459,00	+0,27%	40,15K	aa.aa	07:29:59
Soosan Industries	26.250,00	26.650,00	25.650,00	+1,35%	67,92K	aa.aa	07:29:59
SoCar	11.160,00	11.350,00	11.150,00	-0,09%	5,54K	aa.aa	07:29:59
KB Star REIT	2.580,00	2.650,00	2.500,00	+0,39%	749,07K	aa.aa	07:29:59
Unid BTPlus	2.980,00	3.000,00	2.915,00	+0,17%	26,16K	aa.aa	07:29:59
BioNote	5.410,00	5.580,00	5.350,00	+1,31%	92,11K	aa.aa	07:29:59
Hanwha REIT	5.000,00	5.160,00	4.960,00	-0,99%	235,6K	aa.aa	07:29:59
Hanwha Galleria	2.850,00	2.955,00	2.805,00	+3,07%	4,27M	aa.aa	07:29:59
SamsungFN REIT	5.360,00	5.450,00	5.320,00	+0,37%	91,02K	aa.aa	07:29:59
Hyundai Green Food	15.950,00	16.060,00	15.550,00	+1,01%	41,97K	aa.aa	07:29:59
OCI	83.400,00	84.300,00	82.000,00	+1,71%	63,99K	aa.aa	07:29:59
Isu Specialty Chemical	97.900,00	104.800,00	95.600,00	-1,11%	314,1K	aa.aa	07:29:59
Dongkuk Steel Mill	9.010,00	9.300,00	8.910,00	+1,92%	294,78K	aa.aa	07:29:59
Dongkuk Coated Metal	5.670,00	5.770,00	5.560,00	+1,98%	91,39K	aa.aa	07:29:59
Chosun Refractories	13.720,00	13.900,00	13.680,00	+0,88%	5,49K	aa.aa	07:29:59
Nexteel	11.680,00	11.990,00	11.350,00	+4,38%	331,85K	aa.aa	07:29:59
STX Green Logis	6.520,00	6.880,00	6.500,00	-3,69%	326,68K	aa.aa	07:29:59
Doosan Robotics	90.700,00	94.700,00	89.400,00	+0,78%	292,3K	aa.aa	07:29:59
EcoPro Materials	68.900,00	72.400,00	67.000,00	+3,14%	2M	aa.aa	07:29:59
Dong In Entech	14.140,00	14.420,00	14.070,00	+1,00%	4,55K	aa.aa	07:29:59
DS Dansuk	19.530,00	20.100,00	19.150,00	-2,59%	587,4K	aa.aa	07:29:59
APR	319.000,00	331.500,00	308.000,00	+5,80%	453,12K	aa.aa	07:29:59
SK Eternix	28.750,00	29.800,00	28.200,00	+0,52%	1,01M	aa.aa	07:29:59
HD Hyundai Marine Solution	177.800,00	182.400,00	168.100,00	+6,85%	166,82K	aa.aa	07:29:59
Shinhan Global Active REIT	1.101,00	1.127,00	1.100,00	+0,18%	57,46K	aa.aa	07:29:59
Shift Up	31.200,00	32.700,00	31.050,00	+1,79%	79,39K	aa.aa	07:29:59
Sanil Electric	144.400,00	152.200,00	140.500,00	-1,10%	159,58K	aa.aa	07:29:59
HS Hyosung	56.700,00	58.400,00	55.500,00	+1,61%	24,18K	aa.aa	07:29:59
Junjin Construction Robot	54.800,00	56.400,00	53.500,00	+0,37%	95,07K	aa.aa	07:29:59
Hanwha Industrial Solutions	77.900,00	83.500,00	76.400,00	-2,01%	826,38K	aa.aa	07:29:59
The Born Korea	21.950,00	22.400,00	21.300,00	+3,29%	22,57K	aa.aa	07:29:59
KB Balhae Infrastructure Fund	10.020,00	10.090,00	10.000,00	-0,69%	179,07K	aa.aa	07:29:59
MNC Solution	125.100,00	131.400,00	123.500,00	-1,73%	21,61K	aa.aa	07:29:59
GS P L	46.250,00	47.800,00	45.050,00	+3,93%	165,06K	aa.aa	07:29:59
LG CNS	65.800,00	67.700,00	64.700,00	+3,62%	737,09K	aa.aa	07:29:59
Seoul Guarantee Insurance	57.800,00	59.100,00	57.500,00	+0,52%	50,69K	aa.aa	07:29:59
CK Solution	2.780,00	2.935,00	2.665,00	+3,54%	224,15K	aa.aa	07:29:59
Joosung Corperation	850,00	859,00	803,00	+5,20%	624,58K	aa.aa	07:29:59
d'Alba Global	148.200,00	153.500,00	146.100,00	-1,20%	66,52K	aa.aa	07:29:59
Daishin Value REIT	4.445,00	4.465,00	4.390,00	+0,11%	49,28K	aa.aa	07:29:59
Daehan Shipbuilding	99.500,00	102.700,00	98.300,00	-0,10%	403,91K	aa.aa	07:29:59
Myung In Pharm	60.000,00	61.600,00	59.700,00	+0,50%	34,69K	aa.aa	07:29:59
Tmc	14.020,00	14.690,00	13.160,00	+8,77%	276,08K	aa.aa	07:29:59
Samsung Epis Holdings	541.000,00	566.500,00	533.000,00	+1,69%	61,21K	aa.aa	07:29:59
Samyang Biopharm	86.600,00	94.000,00	85.500,00	-2,37%	69,68K	aa.aa	07:29:59
Kbank	7.480,00	7.870,00	7.340,00	-0,40%	20,31M	aa.aa	07:29:59

MDVP

93,50

-3,00

-3,11%

JSW

31,80

+0,06

+0,19%

PGE

9,39

-0,41

-4,18%

PKO

87,60

-0,20

-0,23%

CDR

247,40

-1,60

-0,64%

PKN

128,90

+6,82

+5,59%

ENGP

18,62

-0,02

-0,11%

Market Mover

Nazwa	Ostatnia	Zm.%	Wol.
Allegro	27,58	-2,23%	3,68 mln
PKN Orlen	128,90	+5,59%	3,62 mln
PKO BP	87,60	-0,23%	2,85 mln
PZU	63,60	-1,61%	2,33 mln
Dino Polska	40,15	-2,71%	2,05 mln
KGHM	293,00	-3,30%	871,53 tys.
Pekao	212,30	-0,56%	815,55 tys.

Nazwa	Ostatnia	Zm.%	Wol.
CStore	3,79	+43,02%	37,77 tys.
Pz Cormay	0,5100	+34,56%	898,65 tys.
E Shopping	1,0650	+31,48%	1,63 mln
Astro SA	0,0900	+20,00%	3,11 tys.
Purple Ray Studio	5,58	+19,74%	1,51 tys.
Akcept Finance SA	0,3280	+18,84%	4,31 tys.
VR Factory Games	0,2360	+16,83%	357,66 tys.

Nazwa	Ostatnia	Zm.%	Wol.
Europejskie Centrum Odszkodowan	0,69	-50,36%	2,31 mln
Ybs SA	0,246	-27,65%	62,99 tys.
Prime Alternatywna Spolka Inwestycyjna	0,8800	-24,14%	37,01 tys.
Centurion Finance SA	0,230	-20,69%	6,02 mln
Pure Biologics	1,96	-16,96%	1,62 mln
Hamburger	0,2000	-16,67%	109,00
Lukardi	0,3620	-16,59%	70,00

Najpopularniejsze akcje

Nazwa	Ostatnia	Zm.%	Wol.
PKN Orlen	128,90	+5,59%	3,62 mln
MODIVO	93,50	-3,11%	421,42 tys.
KGHM	293,00	-3,30%	871,53 tys.
Dino Polska	40,15	-2,71%	2,05 mln
Allegro	27,58	-2,23%	3,68 mln

Pokaż więcej

Najbardziej niedowartościowane akcje

Nazwa	Ostatnia	Potencjał wzrostu	Wartość godziwa
Aaaaa Aaaa Aa	21,90	+61,01%	35,26
Aaaaa A	21,90	+61,01%	35,26
Aaaaaaaaaaa	6,10	+45,31%	8,86
Aaaaa	6,10	+45,31%	8,86
Aaaaaa Aa Aa	41,04	+43,04%	58,70
Aaa Aaaaaaaaaa A	41,04	+43,04%	58,70
Aaaaaaaaaaaaaaaa	23,65	+38,50%	32,76

Nazwa	Ostatnia	Potencjał wzrostu	Wartość godziwa
Aaaaa Aaaa Aa	21,90	+61,01%	35,26
Aaaaa A	21,90	+61,01%	35,26
Aaaaaaaaaaa	6,10	+45,31%	8,86
Aaaaa	6,10	+45,31%	8,86
Aaaaaa Aa Aa	41,04	+43,04%	58,70
Aaa Aaaaaaaaaa A	41,04	+43,04%	58,70
Aaaaaaaaaaaaaaaa	23,65	+38,50%	32,76

Zobacz pełną listę

ProPicks AI

Oparte na AI wybrane akcje z udowodnionymi wynikami, aby pokonać S&P 500.

Polscy liderzy - Pobij indeks WIG20

+398.8%

WIG20

+43.0%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Top średnie spółki z Polski

+74.8%

WIG20

+43.0%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Pobij indeks S&P 500

+1082.6%

S&P 500

+375.1%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Pobij wyniki Dow

+792.6%

Dow Jones Industrial Average

+261.9%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Tytani technologiczni

+3057.6%

S&P 500

+375.1%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Top spółki o średniej kapitalizacji

+819.7%

S&P Midcap 400

+235.8%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Top niedowartościowane akcje

+1263.3%

S&P 500 Pure Value

+212.0%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Najlepsze akcje Buffetta

+426.4%

S&P 500 Pure Value

+152.5%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Meksykańscy liderzy rynkowi

+539.7%

S&P/BMV IPC

+56.6%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Najlepsze brazylijskie akcje

+994.6%

Bovespa

+266.8%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Akcje z Włoch - Elita

+834.2%

FTSE Italia All Share

+134.8%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Wybrane niemieckie spółki alfa

+444.2%

DAX

+141.1%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Gwiazdy TASI

+593.1%

Tadawul

+30.1%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Koreańscy liderzy rynku

+622.3%

KOSPI

+174.9%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Meksykańskie okazje

+383.0%

S&P/BMV IPC

+56.6%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Zainstaluj nasze aplikacjeZeskanuj kod QR i zainstaluj aplikacje

Zastrzeżenie w związku z ryzykiem: Obrót instrumentami finansowymi i/lub kryptowalutami wiąże się z wysokim ryzykiem, w tym ryzykiem częściowej lub całkowitej utraty zainwestowanej kwoty i może nie być odpowiedni dla wszystkich inwestorów. Ceny kryptowalut są niezwykle zmienne i mogą pozostawać pod wpływem czynników zewnętrznych, takich jak zdarzenia finansowe, polityczne lub związane z obowiązującymi przepisami. Obrót marżą zwiększa ryzyko finansowe.
Przed podjęciem decyzji o rozpoczęciu handlu instrumentami finansowym lub kryptowalutami należy dogłębnie zapoznać się z ryzykiem i kosztami związanymi z inwestowaniem na rynkach finansowych, dokładnie rozważyć swoje cele inwestycyjne, poziom doświadczenia oraz akceptowalny poziom ryzyka, a także w razie potrzeby zasięgnąć porady profesjonalisty.
Fusion Media pragnie przypomnieć, że dane zawarte na tej stronie internetowej niekoniecznie są przekazywane w czasie rzeczywistym i mogą być nieprecyzyjne. Dane i ceny tu przedstawiane mogą pochodzić od animatorów rynku, a nie z rynku lub giełdy. Ceny te zatem mogą być nieprecyzyjne i mogą różnić się od rzeczywistej ceny rynkowej na danym rynku, a co za tym idzie mają charakter orientacyjny i nie nadają się do celów inwestycyjnych. Fusion Media i żaden dostawca danych zawartych na tej stronie internetowej nie biorą na siebie odpowiedzialności za jakiekolwiek straty lub szkody poniesione w wyniku inwestowania lub korzystania z informacji zawartych na niniejszej stronie internetowej.
Zabrania się wykorzystywania, przechowywania, reprodukowania, wyświetlania, modyfikowania, przesyłania lub rozpowszechniania danych zawartych na tej stronie internetowej bez wyraźnej uprzedniej pisemnej zgody Fusion Media lub dostawcy danych. Wszelkie prawa własności intelektualnej są zastrzeżone przez dostawców lub giełdę dostarczającą dane zawarte na tej stronie internetowej.
Fusion Media może otrzymywać od reklamodawców, którzy pojawiają się na stronie internetowej, wynagrodzenie uzależnione od reakcji użytkowników na reklamy lub reklamodawców.
Angielska wersja tego zastrzeżenia jest wersją główną i obowiązuje zawsze, gdy istnieje rozbieżność między angielską wersją porozumienia i wersją polską.

Prosimy o wyszukanie innej nazwy

KOSPI (KS11)

Elementy 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