KOSPI (KS11)

Seul

Wartość w KRW

6.475,81

+57,88(+0,90%)

Zamknięty·08:29:59

Zakres dzienny

6.309,10

6.557,76

Zakres 52 tyg.

2.507,10

6.557,76

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	4.230	4.280	4.095	+1,32%	12,42M	aa.aa	08:29:59
Kumho Petro Chemical	135.900	140.200	133.400	-2,65%	92,17K	aa.aa	08:29:59
LG Electronics	129.900	135.900	126.600	-2,18%	1,2M	aa.aa	08:29:59
Samsung Electro-Mechanics	774.000	796.000	753.000	-4,68%	1,11M	aa.aa	08:29:59
Hanall Biopharma	50.400	51.900	48.450	+4,46%	533,47K	aa.aa	08:29:59
Cheil Worldwide	19.900	19.970	19.760	+0,61%	359,64K	aa.aa	08:29:59
Daewoong Pharma	149.800	152.000	148.500	+0,07%	29,42K	aa.aa	08:29:59
Lotte Energy Materials	63.400	64.500	60.600	+2,09%	698,85K	aa.aa	08:29:59
Namhae Chemical	9.000	9.400	8.710	+1,24%	4,34M	aa.aa	08:29:59
Hanwha Aerospace	1.425.000	1.429.000	1.399.000	+0,64%	177,03K	aa.aa	08:29:59
Seah Steel Corp	204.500	214.000	200.500	-4,44%	28,96K	aa.aa	08:29:59
SK Discovery	57.700	59.700	57.500	-2,86%	44,51K	aa.aa	08:29:59
KG Mobility	4.070	4.215	3.980	-0,25%	1,28M	aa.aa	08:29:59
TBH Global	2.010	2.120	1.991	-1,23%	39,05K	aa.aa	08:29:59
Hankook Tire Worldwide	25.200	25.400	24.650	+1,20%	78,04K	aa.aa	08:29:59
Lotte Fine Chemical	55.800	56.000	53.600	+1,45%	105,31K	aa.aa	08:29:59
HMM	20.750	21.000	20.450	-0,48%	1,23M	aa.aa	08:29:59
Samsung Heavy Industries	34.000	35.350	31.800	+6,92%	24,47M	aa.aa	08:29:59
Daehan Flour Mills Co	156.500	157.700	154.000	0,00%	0	aa.aa	08:29:59
Dongkuk Steel Mill Co	11.400	11.490	10.820	+2,33%	170,35K	aa.aa	08:29:59
Taihan Electric Wire Co	40.850	43.850	39.350	-0,49%	20,02M	aa.aa	08:29:59
Samsung Fire Marine Insur	463.000	470.500	455.000	+0,33%	157,63K	aa.aa	08:29:59
Hyundai Engineering & Const	175.400	178.300	171.100	+3,91%	1,93M	aa.aa	08:29:59
Hyundai Department	94.200	94.400	92.100	+2,61%	82,09K	aa.aa	08:29:59
HJ ShipBuilding Construction	32.650	33.800	30.050	+5,32%	8,67M	aa.aa	08:29:59
Lotte Chemical Corp	94.100	94.500	88.700	+3,41%	278,48K	aa.aa	08:29:59
Hitejinro Holdings	9.170	9.280	9.160	-0,11%	17,29K	aa.aa	08:29:59
CJ Cheiljedang	237.500	237.500	231.500	+1,50%	58,84K	aa.aa	08:29:59
CJ Logistics	102.100	105.400	100.900	-1,73%	94,56K	aa.aa	08:29:59
Hana Financial	120.900	122.600	118.200	+1,17%	723,16K	aa.aa	08:29:59
Hyundai Glovis	230.000	240.000	226.500	-2,34%	271,59K	aa.aa	08:29:59
Iljin Electric Co	91.800	94.900	88.100	+4,91%	1,03M	aa.aa	08:29:59
Korea Zinc Inc	1.674.000	1.749.000	1.628.000	-1,41%	35,68K	aa.aa	08:29:59
Kukdo Chemical	40.750	40.950	39.550	+3,03%	15,86K	aa.aa	08:29:59
Lotte Shopping	121.800	125.400	118.000	+2,61%	108,42K	aa.aa	08:29:59
SGC Energy Co Ltd	68.600	69.300	61.100	+8,03%	281,19K	aa.aa	08:29:59
DY Corporation	5.130	5.170	5.030	+0,59%	87,47K	aa.aa	08:29:59
Sebang Global Battery	63.800	65.500	62.800	-1,69%	39,55K	aa.aa	08:29:59
HDC	27.050	27.400	26.650	+0,19%	72,51K	aa.aa	08:29:59
Lotte Chilsung Beverage	123.000	123.600	121.800	+0,74%	14,97K	aa.aa	08:29:59
CR Holdings	5.030	5.070	4.990	-0,40%	17,06K	aa.aa	08:29:59
Hankook Shell Oil	495.000	498.500	486.000	-0,80%	3,46K	aa.aa	08:29:59
Bukwang Pharm	7.170	7.490	7.160	-2,98%	1,45M	aa.aa	08:29:59
Hanwha Engine	70.100	71.200	65.400	+3,85%	2,5M	aa.aa	08:29:59
Hansol Holdings	3.390	3.405	3.340	0,00%	133,9K	aa.aa	08:29:59
Hyundai Mobis	442.500	472.000	441.000	-3,07%	407,39K	aa.aa	08:29:59
Hyundai Motor	532.000	551.000	525.000	-1,66%	1,09M	aa.aa	08:29:59
Hyundai Steel	41.250	41.400	39.400	+2,87%	1,16M	aa.aa	08:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	08:29:59
LX Hausys	32.000	32.400	31.550	+1,11%	27,37K	aa.aa	08:29:59
Namyang Dairy	51.500	52.300	51.400	-0,77%	9,07K	aa.aa	08:29:59
SK Innovation	133.200	135.500	128.400	-0,60%	568,66K	aa.aa	08:29:59
Pan Ocean	5.670	5.840	5.460	-1,05%	4,31M	aa.aa	08:29:59
Korea Electric Terminal	86.000	86.100	83.800	+1,30%	37,63K	aa.aa	08:29:59
Samsung Securities	111.800	113.700	109.100	+2,19%	433,08K	aa.aa	08:29:59
Hanil Cement Co	17.510	17.780	17.420	-0,17%	26,76K	aa.aa	08:29:59
Isu Chemical Co	8.970	9.280	8.860	-3,24%	540,96K	aa.aa	08:29:59
Songwon Industrial	10.640	10.640	10.290	+3,00%	220,66K	aa.aa	08:29:59
KB Financial Group	158.000	158.000	155.000	+0,38%	1,23M	aa.aa	08:29:59
BNK Financial Group	18.900	19.100	18.600	+0,53%	1,45M	aa.aa	08:29:59
Hyundai Elevator	97.000	99.000	96.200	-1,02%	219,5K	aa.aa	08:29:59
Amorepacific	132.200	135.500	130.700	+0,76%	307,29K	aa.aa	08:29:59
Chongkundang	50.500	51.500	50.400	-0,59%	3,52K	aa.aa	08:29:59
Daewonkangup	4.330	4.455	4.310	-1,37%	152,54K	aa.aa	08:29:59
DB HiTek	137.400	138.600	126.600	+7,43%	1,06M	aa.aa	08:29:59
Dongbu Steel	6.030	6.160	5.900	-0,33%	706,66K	aa.aa	08:29:59
Ilyang Pharm	11.580	12.120	11.580	+1,05%	181,31K	aa.aa	08:29:59
Kangwon Land	16.800	16.990	16.650	-0,47%	718,4K	aa.aa	08:29:59
KPX Chemical	51.800	52.300	51.400	-0,38%	3,51K	aa.aa	08:29:59
LG Chemicals	391.500	403.500	384.500	-0,13%	344,8K	aa.aa	08:29:59
SNT Dynamics	56.900	58.000	55.500	-0,70%	53,7K	aa.aa	08:29:59
Samsung Card	54.500	55.200	53.700	+0,74%	123,26K	aa.aa	08:29:59
Samsung Life	255.500	260.000	251.000	+3,23%	476,92K	aa.aa	08:29:59
Samyang Holdings	69.300	69.400	67.700	+0,43%	23,26K	aa.aa	08:29:59
SK Hynix Inc	1.225.000	1.267.000	1.183.000	+0,16%	5,31M	aa.aa	08:29:59
Taekwang Ind	1.217.000	1.233.000	1.195.000	+0,41%	1,95K	aa.aa	08:29:59
Samsung Electronics Co	224.500	229.500	216.000	+3,22%	33,87M	aa.aa	08:29:59
Daeduck	16.790	16.880	16.020	+5,00%	193,6K	aa.aa	08:29:59
Samsung Engineering	50.300	52.500	48.450	-0,59%	4,02M	aa.aa	08:29:59
Hanwha Ocean	134.400	136.800	130.200	-0,44%	2,52M	aa.aa	08:29:59
Donga Socio Holdings	97.200	97.700	95.600	+0,73%	20,23K	aa.aa	08:29:59
SK Networks Co	5.480	5.510	5.370	+1,29%	862,7K	aa.aa	08:29:59
Hanmi Pharm Co	490.000	499.500	483.000	-0,91%	123,32K	aa.aa	08:29:59
Mirae Asset Daewoo	67.700	71.000	65.700	-2,03%	3,17M	aa.aa	08:29:59
Hansol Technics	7.180	7.450	7.050	-1,91%	577,15K	aa.aa	08:29:59
Amore Group	27.700	28.350	27.250	-0,54%	113,46K	aa.aa	08:29:59
DN Automotive	39.700	41.200	39.100	-3,05%	167,82K	aa.aa	08:29:59
Seoyon	9.510	9.680	9.360	-0,21%	65,48K	aa.aa	08:29:59
Hanwha Life	4.850	5.030	4.780	+0,21%	4,68M	aa.aa	08:29:59
Hyundai Wia	84.700	86.800	83.400	-1,05%	196,1K	aa.aa	08:29:59
NCsoft Corp	271.000	282.000	266.000	-1,45%	103,02K	aa.aa	08:29:59
Samsung SDI	630.000	669.000	613.000	-4,40%	1,2M	aa.aa	08:29:59
SeAH Bestee	69.800	71.900	68.500	-2,24%	148,06K	aa.aa	08:29:59
Eusu Holdings	6.250	6.300	6.200	-0,79%	43,19K	aa.aa	08:29:59
Shinhan Financial Group	99.900	100.000	97.000	+1,32%	1,15M	aa.aa	08:29:59
Lotte	28.400	28.650	28.000	+0,35%	168,25K	aa.aa	08:29:59
DB Insurance	173.500	177.400	171.000	+0,81%	230,84K	aa.aa	08:29:59
DL Holdings	66.200	67.100	64.000	+4,09%	161,46K	aa.aa	08:29:59
Hanwha Solutions	46.800	48.650	44.500	-1,58%	2,72M	aa.aa	08:29:59
Hite Jinro	17.110	17.300	17.040	-0,23%	107,5K	aa.aa	08:29:59
IS Dongseo	28.200	29.100	27.700	-0,88%	61,98K	aa.aa	08:29:59
Kia Corp	158.400	164.800	157.000	-1,00%	1,1M	aa.aa	08:29:59
Kolon Corp	58.700	60.200	57.500	-0,17%	43,07K	aa.aa	08:29:59
Kumho Tire	5.940	6.150	5.900	0,00%	615,81K	aa.aa	08:29:59
LG Display	13.250	15.840	13.240	-14,41%	19,54M	aa.aa	08:29:59
LF Corp	25.300	25.700	25.100	-0,78%	23,41K	aa.aa	08:29:59
LG Innotek Co	500.000	535.000	484.500	0,00%	495,86K	aa.aa	08:29:59
Moorim P&P Co	3.265	3.485	3.230	-7,24%	2,87M	aa.aa	08:29:59
Nexen Tire	7.630	7.750	7.580	+0,53%	96,8K	aa.aa	08:29:59
OCI Co	322.000	326.500	290.000	+2,55%	553,44K	aa.aa	08:29:59
Pharmicell	17.720	18.200	17.080	-0,28%	816,47K	aa.aa	08:29:59
Sejong Industrial	8.040	8.170	7.860	+0,88%	203,81K	aa.aa	08:29:59
SK Telecom	98.800	102.600	97.200	-1,50%	1,07M	aa.aa	08:29:59
S-Oil Corp	120.800	121.700	115.000	+5,87%	702,05K	aa.aa	08:29:59
Stx Engine	51.500	52.200	50.900	+1,98%	820,58K	aa.aa	08:29:59
YoungPoong	67.700	68.100	65.300	+1,65%	43,59K	aa.aa	08:29:59
LS Electric	217.000	231.500	203.000	+11,74%	3,16M	aa.aa	08:29:59
Samsung C&T	320.000	323.500	307.500	+6,31%	706,22K	aa.aa	08:29:59
Hanjin Heavy Ind Const Holdings	5.590	5.620	5.380	+2,57%	124,28K	aa.aa	08:29:59
Hansae Co	11.620	11.760	11.500	-0,77%	65,22K	aa.aa	08:29:59
KT&G Corp	171.000	175.900	170.000	0,00%	383,97K	aa.aa	08:29:59
Kyungbang	9.890	10.040	9.760	-0,60%	69,08K	aa.aa	08:29:59
Poongsan	99.700	101.300	98.700	-1,68%	212,14K	aa.aa	08:29:59
SNT Motiv	35.500	36.400	34.900	+1,87%	120,34K	aa.aa	08:29:59
Shinsegae	384.500	402.500	376.500	+0,65%	68,43K	aa.aa	08:29:59
Kolon Industries Inc	89.300	90.600	85.600	+1,02%	459,82K	aa.aa	08:29:59
KEPCO Eng & Const	189.200	196.700	182.500	+4,88%	467,29K	aa.aa	08:29:59
Able C&C	14.140	14.350	13.090	+6,24%	250,53K	aa.aa	08:29:59
Binggrae	75.100	75.900	74.500	-0,13%	27,93K	aa.aa	08:29:59
Sajodongaone	1.018	1.038	1.010	-0,97%	694,23K	aa.aa	08:29:59
Handsome	25.150	25.900	24.900	-2,33%	63,18K	aa.aa	08:29:59
Kis Wire	24.150	24.550	23.500	+0,84%	43,61K	aa.aa	08:29:59
LG Uplus	16.740	17.110	16.410	+0,06%	856,76K	aa.aa	08:29:59
Naver Corp	217.500	221.000	213.000	+1,64%	800,54K	aa.aa	08:29:59
Nongshim	375.500	381.500	373.000	-0,53%	21,07K	aa.aa	08:29:59
S-1 Corp	88.100	89.400	87.000	+0,11%	42,08K	aa.aa	08:29:59
Tongyang	800	807	797	-0,12%	552,79K	aa.aa	08:29:59
GS Holdings	76.800	77.600	71.100	+8,47%	419,1K	aa.aa	08:29:59
CJ Corp	215.000	218.000	208.500	+2,63%	98,78K	aa.aa	08:29:59
Daesang Corp	21.000	21.050	20.600	+1,69%	104,44K	aa.aa	08:29:59
Foosung	13.710	15.420	13.070	-2,77%	7,93M	aa.aa	08:29:59
GC Biopharma	142.200	144.500	141.100	-0,07%	37,26K	aa.aa	08:29:59
Huchems	18.080	20.000	17.720	+0,72%	1,25M	aa.aa	08:29:59
Hwashin	12.390	13.050	12.150	-4,32%	383,33K	aa.aa	08:29:59
Hyosung	163.900	167.300	160.600	+2,44%	49,19K	aa.aa	08:29:59
KT Corporation	62.000	62.900	61.400	+0,32%	348,03K	aa.aa	08:29:59
LG Corp	97.400	98.900	94.200	+1,78%	260K	aa.aa	08:29:59
LS Corp	374.000	382.000	360.500	+5,35%	253,76K	aa.aa	08:29:59
Motonic	10.900	11.030	10.890	-0,73%	17,87K	aa.aa	08:29:59
SL Corp	61.400	67.200	61.000	-4,06%	230,52K	aa.aa	08:29:59
LX International	54.000	54.300	52.100	+2,08%	161,3K	aa.aa	08:29:59
Korean Air Lines Co	24.800	25.300	24.450	-1,59%	1,55M	aa.aa	08:29:59
Daekyo	1.572	1.591	1.560	-1,38%	59,02K	aa.aa	08:29:59
Doosan	1.442.000	1.510.000	1.404.000	+0,28%	70,77K	aa.aa	08:29:59
Hanwha	128.100	132.300	125.000	0,00%	172,02K	aa.aa	08:29:59
Otoki Corp	365.500	368.500	364.000	+0,27%	3,74K	aa.aa	08:29:59
Sindoh	52.100	52.100	50.800	+0,58%	7,15K	aa.aa	08:29:59
SK Holdings	396.500	399.500	385.500	+3,93%	229,57K	aa.aa	08:29:59
LG Household & Healthcare	247.000	252.000	245.000	-1,20%	52,4K	aa.aa	08:29:59
GS Engineering & Const	41.550	43.600	40.200	-0,36%	3,39M	aa.aa	08:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	08:29:59
Coway	79.600	82.500	78.600	-1,49%	259,41K	aa.aa	08:29:59
Kepco	46.200	47.650	45.850	-0,32%	3,15M	aa.aa	08:29:59
Kisco	10.000	10.100	9.970	-0,40%	38,76K	aa.aa	08:29:59
Kogas	37.450	37.750	36.850	+1,49%	333,12K	aa.aa	08:29:59
HL Holdings	42.200	43.450	41.800	-0,71%	23,02K	aa.aa	08:29:59
Muhak	8.880	8.980	8.850	-0,56%	52,65K	aa.aa	08:29:59
Orion	24.950	25.100	24.350	+3,96%	136,25K	aa.aa	08:29:59
POSCO Holdings	410.500	421.000	401.500	-1,91%	558,29K	aa.aa	08:29:59
Yuhan	94.700	96.500	94.000	-0,42%	178,67K	aa.aa	08:29:59
Korea Petro Chem	155.400	157.800	149.000	-0,38%	71,22K	aa.aa	08:29:59
Unid	95.600	95.800	90.300	+11,29%	172,47K	aa.aa	08:29:59
Posco International	79.700	80.700	78.000	-1,12%	694,54K	aa.aa	08:29:59
Daewoo Engineering & Const	33.250	36.200	32.250	+2,15%	38,33M	aa.aa	08:29:59
KCC	561.000	574.000	548.000	+1,81%	38,52K	aa.aa	08:29:59
SKC	111.600	116.100	108.700	-2,87%	350,71K	aa.aa	08:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	08:29:59
Korea Investment Holdings	259.000	269.000	251.500	+0,39%	294,72K	aa.aa	08:29:59
HD Korea Shipbuilding & Offshore Engineering	461.000	464.000	445.000	-0,43%	334,94K	aa.aa	08:29:59
Industrial Bank Of Korea	22.300	22.600	22.050	-0,22%	1,11M	aa.aa	08:29:59
Seoul Broadcasting System	15.320	15.380	15.220	0,00%	38,27K	aa.aa	08:29:59
Doosan Heavy Ind. & Const.	122.600	123.900	118.100	+5,78%	8,12M	aa.aa	08:29:59
NH Invest	34.950	36.450	34.100	-1,83%	982,91K	aa.aa	08:29:59
Dongwha Pharm	5.970	6.000	5.950	0,00%	45,02K	aa.aa	08:29:59
KR Motors Co	457	473	453	-2,77%	208,65K	aa.aa	08:29:59
Sungchang Hold	1.440	1.463	1.401	0,00%	0	aa.aa	08:29:59
Yuyu Pharma	4.280	4.295	4.260	0,00%	32,05K	aa.aa	08:29:59
Ildong Holdings	10.060	10.100	9.860	+1,11%	35,04K	aa.aa	08:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	08:29:59
Norooholdings	22.300	22.600	21.850	+0,22%	12,71K	aa.aa	08:29:59
Hanwha General	6.600	6.720	6.510	-0,15%	452,64K	aa.aa	08:29:59
Samhwa Paint	9.450	9.750	9.360	+0,53%	698,94K	aa.aa	08:29:59
Lotte Non-Life	2.090	2.140	2.070	-0,95%	356,23K	aa.aa	08:29:59
Daedong Ind	9.880	10.120	9.810	-2,85%	432,32K	aa.aa	08:29:59
Gaon Cable	208.500	227.000	196.800	+15,83%	283,77K	aa.aa	08:29:59
Samil Pharm	9.620	9.740	9.500	-0,82%	131,71K	aa.aa	08:29:59
Heungkuk F&M I	4.480	4.545	4.425	+0,11%	70,68K	aa.aa	08:29:59
Cs Holdings	78.900	79.100	76.700	+1,81%	821	aa.aa	08:29:59
Chunil Express	206.000	214.500	205.500	-3,96%	2,37K	aa.aa	08:29:59
Ls Networks	3.780	4.100	3.615	+5,29%	3,86M	aa.aa	08:29:59
Rifa Ind	15.930	16.150	15.900	-1,36%	719	aa.aa	08:29:59
Hwacheon Mac	37.450	37.600	36.900	-0,13%	3,66K	aa.aa	08:29:59
Kangnam Jevisco	16.490	16.800	16.400	-0,96%	30,52K	aa.aa	08:29:59
Bohae Brewery	429	434	422	-0,92%	741,22K	aa.aa	08:29:59
Union	4.510	4.580	4.475	-1,31%	137,38K	aa.aa	08:29:59
Chonbang	33.700	34.300	33.400	-0,44%	2,25K	aa.aa	08:29:59
Korea Cast Pip	7.160	7.160	7.080	+0,56%	42,98K	aa.aa	08:29:59
Papercorea	664	680	660	-2,64%	150,27K	aa.aa	08:29:59
Jw Pharmac	30.250	30.450	29.950	0,00%	45,17K	aa.aa	08:29:59
Taihan Textile	6.600	6.720	6.550	+0,15%	8,62K	aa.aa	08:29:59
Manho Rope&Wir	5.090	5.230	5.080	+0,39%	22,86K	aa.aa	08:29:59
Eugene Inv&Sec	5.100	5.200	4.975	+0,39%	1,34M	aa.aa	08:29:59
Kumho Electric	924	968	922	-1,81%	1,26M	aa.aa	08:29:59
Gs Global	4.000	4.105	3.745	+1,27%	7,26M	aa.aa	08:29:59
Nam Kwang Cons	9.510	9.750	9.450	-1,76%	33,5K	aa.aa	08:29:59
Bookook Sec	75.100	76.600	74.100	-0,66%	10,28K	aa.aa	08:29:59
Sangsangin Investment Securities	1.253	1.390	1.140	+10,69%	10,77M	aa.aa	08:29:59
PKC	7.710	7.900	7.590	-1,28%	573,89K	aa.aa	08:29:59
Samsung Pharm	2.090	2.220	1.825	+15,09%	13,61M	aa.aa	08:29:59
SG Choongbang	1.098	1.153	1.098	0,00%	0	aa.aa	08:29:59
Kg Chemical	5.830	5.890	5.690	+0,34%	408,63K	aa.aa	08:29:59
Tae Won Mulsan	3.090	3.100	3.010	+0,98%	5,88K	aa.aa	08:29:59
Hyundai Mar&Fi	30.700	30.950	30.200	+1,49%	446,86K	aa.aa	08:29:59
Byc	50.300	51.100	49.400	-0,59%	2,16K	aa.aa	08:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	08:29:59
Hyundai Motor Securities	11.200	11.370	10.910	+0,36%	193,88K	aa.aa	08:29:59
Sk Securities	1.863	2.010	1.840	0,00%	0	aa.aa	08:29:59
DI Dong Il Corp	30.400	30.550	28.300	-0,33%	301,74K	aa.aa	08:29:59
Cho Bi	15.190	15.560	15.010	+0,33%	128,83K	aa.aa	08:29:59
Cheil Grinding	11.730	11.800	11.400	+2,00%	10,37K	aa.aa	08:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	08:29:59
Dongkook Ind	642	651	625	+0,63%	493,6K	aa.aa	08:29:59
Shinyoung Sec	203.000	208.500	198.500	-0,98%	15,89K	aa.aa	08:29:59
Hanyang Sec	30.550	31.500	30.250	-0,81%	15,21K	aa.aa	08:29:59
Shin Hwa Silup	17.050	17.300	16.950	+0,59%	573	aa.aa	08:29:59
Aluko	2.515	2.630	2.505	-2,90%	2,07M	aa.aa	08:29:59
Ts	3.020	3.060	3.000	-1,15%	216,62K	aa.aa	08:29:59
Sam Hwa Capaci	62.100	65.400	59.000	-5,05%	316,27K	aa.aa	08:29:59
Kisco Holdings	27.450	27.450	27.000	+0,92%	2,32K	aa.aa	08:29:59
Asia Cement	265.000	266.500	259.500	-0,19%	2,81K	aa.aa	08:29:59
Vivien Corp	355	371	353	0,00%	0	aa.aa	08:29:59
Kyungnong	9.950	10.090	9.880	-0,60%	73,33K	aa.aa	08:29:59
Korea Ind	2.810	2.860	2.790	-0,71%	221,77K	aa.aa	08:29:59
Dohwa Engin	6.960	7.110	6.940	-1,42%	122,47K	aa.aa	08:29:59
SYTS Corp	60.400	61.000	60.000	-0,17%	2,36K	aa.aa	08:29:59
Export Packing	2.850	2.995	2.845	-2,73%	175,14K	aa.aa	08:29:59
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	08:29:59
Hanil Iron & S	4.720	4.880	4.640	+0,53%	89,84K	aa.aa	08:29:59
Asia Paper	9.290	9.310	9.080	+0,76%	230,79K	aa.aa	08:29:59
Hanjin Trans	19.290	19.420	19.130	-0,05%	35,3K	aa.aa	08:29:59
Sh E & C	365	384	363	-3,44%	2,32M	aa.aa	08:29:59
Handok	10.320	10.390	10.280	-0,19%	22,67K	aa.aa	08:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	08:29:59
Century Corporation	6.040	6.230	5.950	-3,05%	20,2K	aa.aa	08:29:59
Samick Music I	1.255	1.270	1.242	-0,71%	189,57K	aa.aa	08:29:59
HS Huasung	12.920	13.130	12.730	+0,70%	13,54K	aa.aa	08:29:59
Choheung	146.800	146.800	146.100	+0,07%	60	aa.aa	08:29:59
Jeil Pharm	8.950	9.080	8.700	-0,56%	14,83K	aa.aa	08:29:59
Orientbio	555	568	550	-1,77%	469,35K	aa.aa	08:29:59
Shinil Electronics Co	1.462	1.497	1.447	+0,41%	529,56K	aa.aa	08:29:59
Tcc Steel	18.020	18.910	17.670	-4,86%	378,07K	aa.aa	08:29:59
Kukje Pharma	4.770	4.800	4.700	-0,10%	200,55K	aa.aa	08:29:59
Bo Lak	1.123	1.170	1.118	-1,75%	274,92K	aa.aa	08:29:59
Chin Hung Int'	1.024	1.077	1.010	-4,21%	2,66M	aa.aa	08:29:59
Sam Yung Tradi	19.720	19.930	19.645	-0,30%	24,95K	aa.aa	08:29:59
Sun L	2.515	2.670	2.415	+0,80%	86,08K	aa.aa	08:29:59
Miwon Commerci	141.900	141.900	137.800	+1,65%	4,99K	aa.aa	08:29:59
Shin Poong Pap	1.116	1.170	1.110	-1,67%	175,24K	aa.aa	08:29:59
DYA	913	927	912	-0,87%	78,22K	aa.aa	08:29:59
TYM	7.180	7.350	7.090	-1,51%	233,42K	aa.aa	08:29:59
Yoo Sung Ent	1.891	1.928	1.878	-0,37%	36,82K	aa.aa	08:29:59
Kumho Ind	5.480	5.650	5.350	+3,59%	328,16K	aa.aa	08:29:59
Hae In	7.050	7.730	6.940	-5,37%	1,2M	aa.aa	08:29:59
Aprogen Pharmaceuticals	251	258	240	0,00%	0	aa.aa	08:29:59
Kolon Globalco	11.540	12.010	11.390	-2,20%	89,87K	aa.aa	08:29:59
Sung Bo Chem	2.695	2.700	2.670	0,00%	13,64K	aa.aa	08:29:59
Daewoong	22.800	23.400	22.500	-0,22%	82,52K	aa.aa	08:29:59
Ilsung Pharm	23.200	23.500	22.950	-0,85%	3,46K	aa.aa	08:29:59
D I Corp	31.900	33.000	31.000	-1,39%	468,19K	aa.aa	08:29:59
Ilshin Spinnin	12.650	12.710	12.430	+1,77%	36,05K	aa.aa	08:29:59
Daewon Pharm	10.720	10.770	10.570	+0,66%	28,36K	aa.aa	08:29:59
Sam Yang Foods	1.344.000	1.369.000	1.327.000	-1,90%	39,26K	aa.aa	08:29:59
Heung A Shippi	3.155	3.550	3.025	+1,94%	99,27M	aa.aa	08:29:59
Hankook Cosmetics Manufacturing	9.720	9.750	9.240	+3,85%	169,58K	aa.aa	08:29:59
Yuhwa Sec	3.490	3.550	3.430	+1,45%	166,88K	aa.aa	08:29:59
Yuanta Sec Kor	5.100	5.130	4.985	+1,19%	653,28K	aa.aa	08:29:59
Yungjin Pharm	1.787	1.802	1.770	-0,06%	408,42K	aa.aa	08:29:59
Hanwha Investment Securities	7.690	7.930	7.470	-0,65%	2,96M	aa.aa	08:29:59
Daishin Sec	39.000	39.800	38.350	-0,26%	99,86K	aa.aa	08:29:59
HLB Global	2.230	2.295	2.215	-1,98%	102,78K	aa.aa	08:29:59
Pang Rim Spinn	5.100	5.320	5.010	-3,23%	92,97K	aa.aa	08:29:59
Mi Chang Oil	119.600	120.800	119.200	-0,33%	914	aa.aa	08:29:59
Hansung Ent	5.070	5.200	5.040	-1,36%	33,02K	aa.aa	08:29:59
Korean Reinsu	12.220	12.390	12.150	-0,89%	362,81K	aa.aa	08:29:59
Sam Young Chem	10.620	11.180	9.990	+8,26%	3,92M	aa.aa	08:29:59
Chin Yang Ind	5.630	5.750	5.540	0,00%	103,88K	aa.aa	08:29:59
Daehan Synthet	121.700	123.300	120.500	-1,06%	2,45K	aa.aa	08:29:59
Boryung Pharm	9.810	9.910	9.710	-0,10%	108,66K	aa.aa	08:29:59
Sajodaerim	32.900	33.000	32.550	-0,15%	7,92K	aa.aa	08:29:59
Sg	489	529	466	0,00%	0	aa.aa	08:29:59
Shinhung	14.080	14.090	14.050	0,00%	601	aa.aa	08:29:59
Korea Petroleum Ind	16.000	16.320	15.860	0,00%	449,11K	aa.aa	08:29:59
Taeyang Metal	3.600	3.790	3.540	-1,10%	621,61K	aa.aa	08:29:59
Dongbang Trans	2.940	2.980	2.885	0,00%	969,46K	aa.aa	08:29:59
Npc	3.915	4.020	3.885	-1,51%	55,36K	aa.aa	08:29:59
Nam Sung	753	761	738	0,00%	0	aa.aa	08:29:59
Hyundai Pharm	8.560	8.650	8.350	+2,39%	558,95K	aa.aa	08:29:59
Sebang	15.400	15.610	15.260	-0,65%	40,32K	aa.aa	08:29:59
Samick Thk	11.230	11.570	11.200	-1,84%	173,96K	aa.aa	08:29:59
Seoul Food	160	163	157	-1,23%	9,53M	aa.aa	08:29:59
Samhwa Crown	28.700	29.150	28.600	0,00%	361	aa.aa	08:29:59
Kleannara	2.000	2.060	2.000	-1,96%	106,36K	aa.aa	08:29:59
Hyundai Bngste	16.050	16.200	15.550	+0,75%	145,92K	aa.aa	08:29:59
Samchully	139.700	141.100	136.000	+2,65%	25,39K	aa.aa	08:29:59
Cho Kwang Leat	67.800	70.000	67.800	-1,02%	932	aa.aa	08:29:59
PharmGen Science	3.845	3.870	3.800	+0,39%	43,5K	aa.aa	08:29:59
Sunny Elec	1.767	1.804	1.734	+0,40%	412,17K	aa.aa	08:29:59
Duksung	4.910	5.000	4.845	-0,61%	216,04K	aa.aa	08:29:59
Drb Holding	5.330	5.530	5.300	-3,27%	49,56K	aa.aa	08:29:59
TWay Holdings	266	298	253	-12,79%	4M	aa.aa	08:29:59
Dongil Ind	37.250	37.450	36.900	+0,27%	3,58K	aa.aa	08:29:59
Cho Kwang Pain	4.920	5.090	4.910	-2,19%	19,1K	aa.aa	08:29:59
CItech Co Ltd	1.162	1.200	1.149	-1,02%	114,87K	aa.aa	08:29:59
Hanshin Const	14.800	15.170	14.550	+0,14%	81,71K	aa.aa	08:29:59
Silla	9.660	9.760	9.650	-0,41%	33,33K	aa.aa	08:29:59
Sungshin Cemen	11.020	11.390	10.740	-3,16%	493,11K	aa.aa	08:29:59
Husteel	5.030	5.160	4.955	-1,18%	1,05M	aa.aa	08:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	08:29:59
Cosmoam&T	61.300	65.400	59.400	-6,41%	561,62K	aa.aa	08:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	08:29:59
Green Cross	14.170	14.540	14.090	-1,12%	99,55K	aa.aa	08:29:59
OnTide	521	538	513	-2,25%	157,13K	aa.aa	08:29:59
Monami	1.765	1.796	1.720	-1,67%	56,83K	aa.aa	08:29:59
Cosmo Chem	17.690	18.720	17.320	-5,85%	507K	aa.aa	08:29:59
Korea Air Svc	58.300	60.000	57.600	+1,22%	7,97K	aa.aa	08:29:59
Hyundai Green Food	14.660	14.890	14.460	-2,27%	375,02K	aa.aa	08:29:59
Samjin Pharm	18.690	18.790	18.530	+0,32%	20,46K	aa.aa	08:29:59
SPC Samlip	49.850	50.100	49.800	-0,10%	3,16K	aa.aa	08:29:59
Samyoung Elec	15.010	15.230	14.840	-0,33%	96,97K	aa.aa	08:29:59
Nexen	7.030	7.080	6.890	+1,15%	35,29K	aa.aa	08:29:59
Crown Confec	6.960	6.990	6.810	+0,58%	17,9K	aa.aa	08:29:59
Daelim B&Co	5.720	5.820	5.590	+0,70%	55,52K	aa.aa	08:29:59
Shinyoung Waco	15.090	15.450	14.950	-0,98%	8,03K	aa.aa	08:29:59
Poongsan Holdi	44.100	44.900	43.350	-1,34%	112,71K	aa.aa	08:29:59
Wonlim	16.510	16.510	16.380	+0,18%	2,46K	aa.aa	08:29:59
Huneed Tech	10.260	10.480	9.950	-2,10%	733,62K	aa.aa	08:29:59
Korea Line	2.635	2.755	2.605	-3,30%	14,03M	aa.aa	08:29:59
Dongbu	9.140	9.280	9.060	+0,11%	116,78K	aa.aa	08:29:59
Dongwon Ind	38.450	39.350	38.450	-1,16%	72,55K	aa.aa	08:29:59
Hwaseung Industries	3.425	3.455	3.350	+1,63%	138,64K	aa.aa	08:29:59
Sajo Oyang	8.420	8.430	8.390	+0,24%	2,56K	aa.aa	08:29:59
Sam-A Aluminiu	66.800	71.600	63.500	-6,31%	676,93K	aa.aa	08:29:59
Kec Holdings	823	930	805	-8,86%	2,37M	aa.aa	08:29:59
Jeju Bank	12.870	13.290	12.790	-1,68%	135,64K	aa.aa	08:29:59
Daewon Cable	8.140	8.370	6.720	+26,40%	126,65M	aa.aa	08:29:59
Daegu Dept Sto	6.100	6.610	5.930	-5,28%	216,63K	aa.aa	08:29:59
Inscobee	481	569	442	+9,57%	12,81M	aa.aa	08:29:59
Daelim Trading	2.010	2.030	1.984	0,00%	18,3K	aa.aa	08:29:59
Samsung Climat	12.540	12.890	12.160	-1,49%	37,69K	aa.aa	08:29:59
Blue Industrial Dev	629	644	624	-1,72%	140,81K	aa.aa	08:29:59
Ak Holdings	8.490	8.650	8.390	-0,70%	10,75K	aa.aa	08:29:59
Taekyung Chem	8.680	8.820	8.640	-1,03%	69,72K	aa.aa	08:29:59
Woosung Feed	22.700	23.450	22.300	-2,16%	6,74K	aa.aa	08:29:59
Gs Retail	23.600	24.000	23.250	+1,94%	113,39K	aa.aa	08:29:59
Ilshinstone	1.662	1.705	1.636	-1,07%	267,46K	aa.aa	08:29:59
Mirae ING	2.005	2.060	1.932	-0,99%	214,83K	aa.aa	08:29:59
Sajo Ind	53.900	54.500	53.600	-0,55%	2,24K	aa.aa	08:29:59
Byuksan	2.075	2.190	2.060	-0,95%	632,88K	aa.aa	08:29:59
Korea Steel	1.524	1.545	1.496	0,00%	0	aa.aa	08:29:59
Aprogen KIC	293	326	293	0,00%	0	aa.aa	08:29:59
Sempio Foods	52.600	53.300	52.100	-0,57%	6,37K	aa.aa	08:29:59
Dongbang Agro	6.000	6.045	5.970	-0,50%	12,26K	aa.aa	08:29:59
Seondo Electri	3.000	3.015	2.945	0,00%	0	aa.aa	08:29:59
Isupetasys	150.200	157.500	146.500	-6,94%	2,23M	aa.aa	08:29:59
F F	19.010	19.420	18.880	-0,16%	9,88K	aa.aa	08:29:59
Korea Circuit	91.200	97.900	87.500	-4,40%	376,15K	aa.aa	08:29:59
TP Inc	2.140	2.140	2.090	+1,66%	407,7K	aa.aa	08:29:59
Eagon Ind	4.110	4.185	4.070	-1,08%	28,75K	aa.aa	08:29:59
Ni Steel	3.750	3.785	3.695	-0,27%	150,65K	aa.aa	08:29:59
Namsun Alumini	2.265	2.460	2.250	-6,60%	10,42M	aa.aa	08:29:59
Moonbae Steel	2.380	2.420	2.360	-1,04%	139,84K	aa.aa	08:29:59
Suheung Capsul	19.680	19.740	19.400	+0,77%	20,93K	aa.aa	08:29:59
Iljeong Ind	2.820	2.900	2.800	+0,71%	6,7K	aa.aa	08:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	08:29:59
Anam Electroni	1.499	1.534	1.477	+0,33%	1,47M	aa.aa	08:29:59
Youlchon Chem	26.450	27.750	25.400	-4,51%	206,59K	aa.aa	08:29:59
Hotel Shilla	56.700	56.900	55.100	+1,80%	492,43K	aa.aa	08:29:59
Kumbi	45.100	45.500	45.000	-0,77%	696	aa.aa	08:29:59
Hanmi Science	38.800	39.450	38.200	+0,39%	104,03K	aa.aa	08:29:59
Dong Yang Pipe	1.898	1.959	1.872	-1,30%	2,06M	aa.aa	08:29:59
Kctc	6.080	6.210	5.980	-0,65%	318,99K	aa.aa	08:29:59
Kyung In Elect	23.200	23.750	23.050	-2,11%	2,83K	aa.aa	08:29:59
Simpac	5.350	5.440	5.310	-1,29%	89,87K	aa.aa	08:29:59
Hansol Csn	3.100	3.195	3.100	-1,90%	117,33K	aa.aa	08:29:59
Daiyang Metal	1.482	1.520	1.471	-1,59%	218,31K	aa.aa	08:29:59
Moorim Paper	2.110	2.200	2.085	-4,31%	1,11M	aa.aa	08:29:59
Hanssem	38.750	39.300	38.500	-0,13%	40,78K	aa.aa	08:29:59
Shinwon	1.387	1.412	1.375	-0,86%	403,16K	aa.aa	08:29:59
Kwangdong Phar	8.230	8.270	7.960	+0,86%	286,39K	aa.aa	08:29:59
Charm Engine	1.065	1.138	1.052	0,00%	0	aa.aa	08:29:59
Ajin Electronic Components	1.033	1.049	1.026	-1,05%	81,77K	aa.aa	08:29:59
Taeyoung Const	2.025	2.095	1.986	-0,98%	1,15M	aa.aa	08:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	08:29:59
Kyung Dong Navien	71.000	71.000	68.100	+3,65%	91,39K	aa.aa	08:29:59
Han Chang Pape	515	537	512	-4,10%	450,12K	aa.aa	08:29:59
Samwha Electri	46.750	49.200	45.150	+3,54%	753,77K	aa.aa	08:29:59
Sam Jung Pulp	31.500	31.850	31.400	-0,32%	632	aa.aa	08:29:59
Kp	1.163	1.195	1.142	-2,68%	197,7K	aa.aa	08:29:59
Youngone Holdi	217.000	229.500	213.500	+2,12%	18K	aa.aa	08:29:59
Korea Refract	1.977	2.000	1.970	-0,15%	22,11K	aa.aa	08:29:59
Korea Flange	4.570	4.745	4.505	-1,19%	184,29K	aa.aa	08:29:59
SM Bexel	2.080	2.150	2.040	-1,65%	273,25K	aa.aa	08:29:59
Chinyang Poly	2.340	2.375	2.325	-0,64%	65,3K	aa.aa	08:29:59
Hwacheon Machi	5.060	5.120	4.980	+0,40%	288,01K	aa.aa	08:29:59
Pyung Hwa Hldg	3.920	4.000	3.900	-0,25%	22,04K	aa.aa	08:29:59
Firstec	15.310	16.140	15.090	-6,42%	3,95M	aa.aa	08:29:59
Samho Dev	3.955	4.055	3.940	-2,35%	64,64K	aa.aa	08:29:59
GeneOne Life Science	975	1.150	960	-14,40%	7,54M	aa.aa	08:29:59
Enex	428	430	410	+0,94%	387,36K	aa.aa	08:29:59
Cj Seafood	2.720	2.760	2.690	-1,27%	335,9K	aa.aa	08:29:59
Samwha Elec	2.560	2.635	2.540	-1,54%	80,66K	aa.aa	08:29:59
Tailim Packaging	2.130	2.180	2.105	-0,70%	294,5K	aa.aa	08:29:59
Woosung Materials	354	384	310	0,00%	0	aa.aa	08:29:59
Uni Chem	666	678	650	-1,04%	504,41K	aa.aa	08:29:59
Busan Ind	76.500	78.000	75.500	-0,39%	4,61K	aa.aa	08:29:59
Galaxia SM	1.850	1.894	1.832	-1,23%	61,25K	aa.aa	08:29:59
Hannong Chem	24.700	26.150	23.700	-4,45%	837,7K	aa.aa	08:29:59
Y2 Solution	7.600	8.660	7.360	+0,66%	2,06M	aa.aa	08:29:59
Han Shin Mach	4.550	4.980	4.385	+5,81%	5,32M	aa.aa	08:29:59
Hyundai Corp	29.650	30.100	29.200	-0,34%	67,5K	aa.aa	08:29:59
Shinsung E&G	3.995	4.545	3.920	-3,27%	73,29M	aa.aa	08:29:59
DB INC	1.985	2.050	1.934	+3,98%	2,86M	aa.aa	08:29:59
Young Heung I&	520	527	501	-0,76%	168,37K	aa.aa	08:29:59
Ascendio	1.340	1.400	1.330	-3,60%	42,54K	aa.aa	08:29:59
Keyang Elec Ma	7.070	7.940	6.440	+10,82%	8,39M	aa.aa	08:29:59
Yeong Hwa Meta	1.070	1.086	1.054	-1,11%	336,59K	aa.aa	08:29:59
Kyungdong Gas	64.800	69.800	64.300	-8,35%	73,99K	aa.aa	08:29:59
Douzone Bizon	119.300	119.400	119.000	+0,42%	3,06K	aa.aa	08:29:59
Kyungin Synthe	4.475	4.580	4.380	+0,34%	620,76K	aa.aa	08:29:59
Monalisa	2.315	2.360	2.270	-0,64%	284,62K	aa.aa	08:29:59
Dae Chang	1.483	1.553	1.468	-0,34%	1,51M	aa.aa	08:29:59
Sewoo Global	1.233	1.243	1.221	+0,41%	116,32K	aa.aa	08:29:59
Il Sung Const	2.005	2.065	1.983	-1,23%	395,26K	aa.aa	08:29:59
Hwaseung	2.880	2.905	2.820	0,00%	121,86K	aa.aa	08:29:59
Kyeryong Const	28.850	29.500	28.000	-0,52%	133,94K	aa.aa	08:29:59
Camus Engineering & Construction	1.359	1.376	1.330	-0,07%	73,81K	aa.aa	08:29:59
Gmb Korea	5.010	5.120	4.945	-0,79%	91,16K	aa.aa	08:29:59
Han Express	2.825	2.855	2.790	-0,35%	19,96K	aa.aa	08:29:59
Dae Young Pkg	1.218	1.263	1.197	-1,62%	4,47M	aa.aa	08:29:59
Kumkang Kind	5.210	5.315	5.140	-1,33%	109,17K	aa.aa	08:29:59
Youngbo Chem	4.720	4.800	4.705	-0,11%	36,39K	aa.aa	08:29:59
Kukdong Oil &	4.000	4.080	3.910	+1,78%	586,56K	aa.aa	08:29:59
Taekyung BK	4.715	5.160	4.675	-5,04%	1,37M	aa.aa	08:29:59
Hansol Chemica	288.000	293.500	275.500	0,00%	72,22K	aa.aa	08:29:59
Sajo Seafood	7.780	7.960	7.740	-1,77%	9,49K	aa.aa	08:29:59
Halla Eng&Cons	3.510	3.650	3.430	-1,13%	143,64K	aa.aa	08:29:59
Dongwon System	27.100	27.900	26.500	-1,63%	99,05K	aa.aa	08:29:59
Sungmoon Elect	1.691	1.722	1.676	-1,34%	254,09K	aa.aa	08:29:59
In The F	761	786	760	-2,31%	94,44K	aa.aa	08:29:59
E-Starco	464	489	460	0,00%	0	aa.aa	08:29:59
Daechang Forgi	6.930	6.980	6.790	+0,14%	95,81K	aa.aa	08:29:59
Automobile &Pc	710	746	700	-1,53%	615,14K	aa.aa	08:29:59
INVENI	15.700	16.200	15.640	-1,38%	30,75K	aa.aa	08:29:59
DKME	515	522	488	0,00%	0	aa.aa	08:29:59
Iljin Holdings	9.150	9.390	8.880	+5,66%	329,69K	aa.aa	08:29:59
Tae Kyung Ind	5.130	5.230	5.060	-1,54%	201,68K	aa.aa	08:29:59
Dae Hyun	1.763	1.779	1.740	0,00%	228,66K	aa.aa	08:29:59
Hansae Yes24	4.645	4.680	4.570	+0,76%	17,93K	aa.aa	08:29:59
Whanin Pharm	10.550	10.720	10.530	-1,12%	32,59K	aa.aa	08:29:59
Shindaeyang Pa	12.900	13.130	12.860	-1,30%	42,71K	aa.aa	08:29:59
DB Financial Investment	13.990	14.120	13.010	+1,52%	108,97K	aa.aa	08:29:59
Daesung Holdin	8.530	8.580	8.470	0,00%	13,22K	aa.aa	08:29:59
Fursys	37.150	37.800	36.950	0,00%	2,25K	aa.aa	08:29:59
Woongjin	2.760	2.840	2.710	-2,82%	429,7K	aa.aa	08:29:59
Kwang Myung El	932	947	922	0,00%	0	aa.aa	08:29:59
Myungmoon Phar	1.780	1.819	1.773	-0,95%	177,1K	aa.aa	08:29:59
Wooshin System	6.250	6.360	6.170	-1,42%	75,39K	aa.aa	08:29:59
Seoul City Gas	62.900	63.100	62.500	+0,48%	4,13K	aa.aa	08:29:59
Soosan Heavy I	3.440	3.665	3.415	-3,37%	3,49M	aa.aa	08:29:59
Pulmuone Holdi	12.130	12.350	11.950	-0,82%	58,44K	aa.aa	08:29:59
Auk Corp	10.490	11.370	10.250	-6,92%	5,18M	aa.aa	08:29:59
E1	99.400	99.800	96.800	+1,74%	15,32K	aa.aa	08:29:59
Hankuk Carbon	51.500	53.500	50.000	-1,34%	780,31K	aa.aa	08:29:59
Choil Aluminum	1.797	1.910	1.783	-4,11%	10M	aa.aa	08:29:59
Dongwon Metal	1.754	1.814	1.745	+0,75%	785,18K	aa.aa	08:29:59
Sk Gas	248.500	251.000	242.000	+1,02%	16,35K	aa.aa	08:29:59
Shinpoong Phar	11.370	11.700	11.230	-1,64%	274,36K	aa.aa	08:29:59
Thn	7.380	7.620	7.220	-0,67%	294,78K	aa.aa	08:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	08:29:59
KidariStudio Inc	3.870	3.960	3.840	-1,15%	112,77K	aa.aa	08:29:59
Asiana Airline	7.100	7.190	7.080	-0,70%	62,03K	aa.aa	08:29:59
Seowon	1.477	1.607	1.423	+4,75%	6,46M	aa.aa	08:29:59
Sewon Precision Industry	14.990	15.260	14.820	+0,81%	8,2K	aa.aa	08:29:59
Samwon Steel	2.370	2.370	2.340	+1,28%	106,27K	aa.aa	08:29:59
Mhethanol	4.720	4.850	4.680	-0,63%	64,61K	aa.aa	08:29:59
Korea Eng Cons	5.300	5.390	5.220	+0,38%	61,33K	aa.aa	08:29:59
Dongnam Chem	30.300	30.800	30.000	-0,33%	3,54K	aa.aa	08:29:59
Daou Tech	48.250	49.900	47.350	-0,82%	75,6K	aa.aa	08:29:59
Inzi Controls	7.650	7.880	7.530	-1,42%	84,75K	aa.aa	08:29:59
Infac	8.620	9.460	8.470	-8,00%	217,91K	aa.aa	08:29:59
Sc Engineering	1.399	1.442	1.380	-1,48%	111,5K	aa.aa	08:29:59
Wiscom	2.270	2.295	2.060	+8,10%	388,43K	aa.aa	08:29:59
Dcm	12.490	12.530	12.380	+0,48%	3,93K	aa.aa	08:29:59
Kolmar Holding	9.360	9.500	9.320	-0,43%	32,97K	aa.aa	08:29:59
Dae Won Chem	906	986	900	-0,44%	896,56K	aa.aa	08:29:59
DY Deokyang	2.315	2.365	2.300	-1,07%	134,32K	aa.aa	08:29:59
Sjm Holdings	3.765	3.800	3.710	+0,53%	21,06K	aa.aa	08:29:59
Mirae	15.190	15.300	14.470	+5,12%	118,49K	aa.aa	08:29:59
Cha AI Healthkare	8.870	9.210	8.820	-0,89%	17,91K	aa.aa	08:29:59
Hansol Homedec	539	550	537	0,00%	0	aa.aa	08:29:59
Lee Ku Ind	5.340	5.620	5.310	-0,74%	496,46K	aa.aa	08:29:59
Han Kook Steel	2.080	2.150	2.060	-3,48%	51,32K	aa.aa	08:29:59
Stic Investments	9.700	9.940	9.700	+0,52%	39,77K	aa.aa	08:29:59
Bookook Steel	2.700	2.785	2.670	-1,82%	628,21K	aa.aa	08:29:59
Maniker	821	828	811	-0,36%	391,61K	aa.aa	08:29:59
Seha	798	810	792	-0,99%	200,13K	aa.aa	08:29:59
Donga Geologic	17.990	18.070	17.840	+1,01%	34,98K	aa.aa	08:29:59
KC Co	38.150	38.400	37.200	+0,53%	44,79K	aa.aa	08:29:59
Daol Investment Securities	4.240	4.305	4.195	+0,47%	112,33K	aa.aa	08:29:59
Kyobo Securiti	14.080	14.150	13.570	+2,18%	182,98K	aa.aa	08:29:59
Dong Won Fish	6.330	6.430	6.150	-1,56%	41,75K	aa.aa	08:29:59
Shinsegae Inte	14.670	14.790	14.240	+0,20%	143,5K	aa.aa	08:29:59
Shinsegae Food	51.100	51.400	50.800	+0,59%	2,81K	aa.aa	08:29:59
ITCen CTS	753	779	714	0,00%	0	aa.aa	08:29:59
Lotte Tour Dev	19.570	19.900	18.670	-1,06%	410,4K	aa.aa	08:29:59
Hwang-Kum Stee	6.150	6.230	6.140	-1,28%	38,55K	aa.aa	08:29:59
Jahwa Electron	45.200	48.100	44.150	-2,27%	401,5K	aa.aa	08:29:59
Chasys	999	1.002	952	0,00%	0	aa.aa	08:29:59
United Pharm	20.300	20.700	20.050	-0,98%	29,27K	aa.aa	08:29:59
Nice	13.550	13.560	13.370	+0,22%	23,21K	aa.aa	08:29:59
Incheon City G	26.850	27.000	26.750	0,00%	2,72K	aa.aa	08:29:59
HS Ad	8.610	8.700	8.590	+0,47%	20,43K	aa.aa	08:29:59
Baiksan	12.610	12.890	12.540	-1,10%	45,19K	aa.aa	08:29:59
Shinsegae I&C	19.990	20.250	19.720	+0,65%	161,07K	aa.aa	08:29:59
SNT Holdings	62.400	64.100	62.000	-0,16%	6,15K	aa.aa	08:29:59
Farmsco	3.545	3.610	3.460	-1,25%	88,82K	aa.aa	08:29:59
Yg Plus Inc	5.120	5.200	5.040	-0,39%	410,75K	aa.aa	08:29:59
LG HelloVision	2.355	2.370	2.315	-0,42%	138,02K	aa.aa	08:29:59
Gwangjushinseg	38.150	38.450	37.800	+0,39%	6,73K	aa.aa	08:29:59
Hana Tour	42.050	42.800	41.950	-0,83%	62,68K	aa.aa	08:29:59
Kiwoom	446.500	469.000	435.500	+0,56%	132,69K	aa.aa	08:29:59
Sangsin Brake	2.790	2.865	2.760	-0,53%	29,91K	aa.aa	08:29:59
Hanmi Semicon	293.500	306.500	283.000	0,00%	1,05M	aa.aa	08:29:59
Jooyontech	439	454	431	-2,23%	840,22K	aa.aa	08:29:59
Kss Line	13.460	13.780	13.020	-1,32%	271,95K	aa.aa	08:29:59
Cosmax	17.540	17.560	17.010	0,00%	20,27K	aa.aa	08:29:59
Union Materials	1.754	1.793	1.720	-2,18%	822,49K	aa.aa	08:29:59
Korea Aerospac	182.500	186.100	178.800	-1,78%	636,35K	aa.aa	08:29:59
Woojin Plaimm	2.905	3.000	2.870	-3,49%	240,31K	aa.aa	08:29:59
Kepco Plant S&	62.700	64.200	61.100	+3,29%	376,5K	aa.aa	08:29:59
Chin Yang Chem	2.160	2.260	2.120	-2,04%	191,02K	aa.aa	08:29:59
Kt Skylife	4.905	4.975	4.875	-1,21%	44,23K	aa.aa	08:29:59
Hanmiglobal	28.050	28.950	27.600	-0,18%	614,38K	aa.aa	08:29:59
Hyundai Home Shopping Network	84.100	85.800	82.800	-1,06%	22,03K	aa.aa	08:29:59
Posco C&C Stl	5.090	5.660	5.090	+6,04%	2,69M	aa.aa	08:29:59
Seah Holdings	154.100	155.000	150.200	+0,39%	3,62K	aa.aa	08:29:59
Development Advance Solution	3.690	3.825	3.675	-2,12%	177,97K	aa.aa	08:29:59
Ktcs	2.680	2.700	2.660	-0,37%	129,64K	aa.aa	08:29:59
Ktis	2.835	2.890	2.825	-1,22%	166,51K	aa.aa	08:29:59
Ckd Bio	19.790	19.890	19.630	+0,20%	9,67K	aa.aa	08:29:59
Savezone I C	3.170	3.230	3.110	0,00%	33,53K	aa.aa	08:29:59
Samsung Publis	9.030	9.320	8.970	-2,17%	33,37K	aa.aa	08:29:59
Daeho Al	532	561	520	0,00%	0	aa.aa	08:29:59
Mk Trend	666	677	663	+0,30%	37,34K	aa.aa	08:29:59
Dsr Wire	5.410	5.460	5.340	-0,73%	39,81K	aa.aa	08:29:59
Histeel	4.465	4.630	4.430	-2,40%	661,7K	aa.aa	08:29:59
Korea District Heating	78.200	79.600	76.400	-0,13%	38,1K	aa.aa	08:29:59
Lotte Himart	8.030	8.130	7.950	-0,74%	37,29K	aa.aa	08:29:59
Koas	1.638	1.651	1.590	+2,06%	69,11K	aa.aa	08:29:59
HD Hyundai Marine Engine	96.400	97.600	93.900	-0,82%	387,62K	aa.aa	08:29:59
Uangel	5.510	5.720	5.470	-3,67%	170,13K	aa.aa	08:29:59
Nongshim Holdi	96.200	96.800	95.400	-0,31%	4,46K	aa.aa	08:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	08:29:59
Saeron Auto	3.020	3.070	3.015	+0,17%	3,36K	aa.aa	08:29:59
Uniquest	6.910	7.000	6.730	-0,29%	301,12K	aa.aa	08:29:59
Telcoware	17.050	17.240	16.800	-0,29%	10,7K	aa.aa	08:29:59
CJ CGV	4.875	4.945	4.845	-0,51%	340,81K	aa.aa	08:29:59
Hyundai Livart Furniture	7.870	8.300	7.750	-2,48%	363,85K	aa.aa	08:29:59
Huvis	3.460	3.485	3.235	+3,59%	700,88K	aa.aa	08:29:59
Iljin Diamond	14.480	14.910	14.220	-2,88%	55K	aa.aa	08:29:59
Misto Holdings	41.750	42.400	41.150	+0,12%	179,78K	aa.aa	08:29:59
Tongyang Life	8.820	8.960	8.675	-0,23%	294,7K	aa.aa	08:29:59
Kpx Green Chem	6.200	6.390	6.090	+0,81%	120,75K	aa.aa	08:29:59
Daehan Steel	11.270	11.880	11.250	-1,49%	70,81K	aa.aa	08:29:59
Dongyang Expre	39.000	40.300	38.500	-2,13%	20,33K	aa.aa	08:29:59
E-World	1.879	1.920	1.854	-1,42%	507,45K	aa.aa	08:29:59
Daesang Holdings	9.720	9.880	9.660	-0,82%	52,56K	aa.aa	08:29:59
Nk	1.151	1.185	1.144	-3,20%	562,89K	aa.aa	08:29:59
Jindo	2.600	2.695	2.510	-2,80%	54,1K	aa.aa	08:29:59
Macq Kor Infr	11.380	11.460	11.360	-0,44%	1,39M	aa.aa	08:29:59
Hyundai E P	5.260	5.350	5.190	-0,38%	46,05K	aa.aa	08:29:59
Pyung Hwa Ind	1.000	1.020	995	-1,48%	329,43K	aa.aa	08:29:59
Noroo Paint	8.890	8.920	8.790	+0,68%	126,68K	aa.aa	08:29:59
MetaLabs	1.441	1.500	1.440	-2,11%	28,24K	aa.aa	08:29:59
Dic	7.350	7.690	7.240	-2,91%	446,45K	aa.aa	08:29:59
Kec	1.601	2.080	1.555	-13,13%	77,89M	aa.aa	08:29:59
Kpx Holdings	86.600	87.500	86.200	+0,23%	1,53K	aa.aa	08:29:59
Kishin Copr	2.285	2.345	2.285	-0,65%	43,14K	aa.aa	08:29:59
Hyungji Elite	978	1.004	972	-1,91%	721,76K	aa.aa	08:29:59
Hyosung Itx	12.890	12.960	12.790	+0,39%	29,23K	aa.aa	08:29:59
Woongjin Thinkbig	1.154	1.160	1.144	+0,26%	176,31K	aa.aa	08:29:59
Jw Holdings	4.180	4.235	4.150	+0,48%	90,46K	aa.aa	08:29:59
Visang Educati	6.770	6.840	6.600	+2,58%	66,98K	aa.aa	08:29:59
Chinyang Hold	3.055	3.070	3.040	-0,33%	67,22K	aa.aa	08:29:59
SNTEnergy	54.300	55.100	53.000	+1,12%	255,9K	aa.aa	08:29:59
InBioGen Co Ltd	8.800	8.850	8.620	-1,35%	16,69K	aa.aa	08:29:59
Dongsung Chemical	4.345	4.390	4.290	+0,58%	162,82K	aa.aa	08:29:59
Reyon Pharm	11.060	11.230	10.700	-0,98%	38,53K	aa.aa	08:29:59
Woojin	28.800	31.300	27.700	+4,92%	4,31M	aa.aa	08:29:59
Msc	64.900	64.900	64.000	+1,41%	229	aa.aa	08:29:59
Youngone	84.000	86.000	83.000	0,00%	52,75K	aa.aa	08:29:59
Gkl	11.840	12.050	11.690	-0,75%	280,21K	aa.aa	08:29:59
Daesung Energy	8.940	9.130	8.910	-0,78%	277,3K	aa.aa	08:29:59
SMeDi	208	225	203	-6,31%	2,96M	aa.aa	08:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	08:29:59
Chosun Welding	101.100	101.500	100.100	+0,40%	1,65K	aa.aa	08:29:59
Imarketkorea	7.550	7.600	7.520	-0,53%	43,16K	aa.aa	08:29:59
Hankook Cosmet	8.380	8.490	8.270	+0,12%	77,43K	aa.aa	08:29:59
SJM Co	3.695	3.750	3.670	-0,81%	13,71K	aa.aa	08:29:59
Hyundai Hcn	3.430	3.475	3.425	-0,58%	107,2K	aa.aa	08:29:59
Daesung Ind	6.940	7.030	6.810	0,00%	222,95K	aa.aa	08:29:59
Intergis	2.450	2.485	2.430	-0,81%	123,27K	aa.aa	08:29:59
Korea Electronic Power Industrial Development	20.950	21.750	20.000	+6,45%	2,75M	aa.aa	08:29:59
Miwon Chemical	12.000	12.210	11.980	-1,88%	21,07K	aa.aa	08:29:59
Sidiz	19.530	19.690	19.520	-0,51%	509	aa.aa	08:29:59
Sunjin	10.750	10.810	10.600	+0,66%	89,38K	aa.aa	08:29:59
Meritz Financi	116.900	118.700	114.700	+1,21%	224,6K	aa.aa	08:29:59
iM Financial	19.140	19.300	18.550	+1,11%	557,3K	aa.aa	08:29:59
E-Mart	103.400	104.500	102.200	+0,88%	171,83K	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	904	910	900	0,00%	14,71K	aa.aa	08:29:59
Samyang Cor	46.950	47.600	46.600	+0,11%	10,22K	aa.aa	08:29:59
Dsr	4.390	4.425	4.325	-0,79%	27,33K	aa.aa	08:29:59
Aekyung Petrochemical	17.230	18.380	16.520	-9,79%	2,51M	aa.aa	08:29:59
Hankook Tire	64.200	67.000	63.300	+0,94%	304,82K	aa.aa	08:29:59
Korea Kolmar	88.000	89.000	86.700	+1,15%	203,91K	aa.aa	08:29:59
Drb Industrial	7.600	7.800	7.540	-1,17%	59,84K	aa.aa	08:29:59
Dong-A St	45.300	45.750	44.300	+1,91%	21,89K	aa.aa	08:29:59
Jb Financial	30.050	30.700	29.500	0,00%	388,82K	aa.aa	08:29:59
Hanjinkal	115.400	120.800	112.900	-1,20%	132,97K	aa.aa	08:29:59
NHN	41.300	42.700	40.750	-2,02%	60,15K	aa.aa	08:29:59
Asiacement	11.680	11.870	11.650	-0,17%	60,08K	aa.aa	08:29:59
Singsongholdin	7.090	7.160	7.030	0,00%	64,99K	aa.aa	08:29:59
Hyundai-Rotem	235.500	238.500	229.000	-0,84%	719,32K	aa.aa	08:29:59
Chong Kun Dang Pharma	87.900	88.200	86.600	+0,80%	24,43K	aa.aa	08:29:59
Finebesteel	1.574	1.629	1.552	+1,35%	215,73K	aa.aa	08:29:59
Cuckoo Electr	28.750	29.250	28.450	+0,52%	21,62K	aa.aa	08:29:59
BGF	5.000	5.050	4.900	+1,63%	184,12K	aa.aa	08:29:59
Cosmax Inc	218.500	224.000	215.500	+0,46%	84,11K	aa.aa	08:29:59
Seoyon E Hwa	14.300	14.840	14.050	-1,31%	123,48K	aa.aa	08:29:59
HL Mando	53.400	55.700	52.500	-2,02%	356,54K	aa.aa	08:29:59
CS Wind Corp	68.800	69.200	66.500	-0,86%	492,94K	aa.aa	08:29:59
Hansol Paper Co Ltd	8.720	8.830	8.650	-0,57%	212,06K	aa.aa	08:29:59
Samsung SDS Co Ltd	178.400	186.200	170.000	-0,94%	561,28K	aa.aa	08:29:59
Dynamic Design	224	248	205	0,00%	0	aa.aa	08:29:59
SK D&D Co Ltd	12.880	12.980	12.860	-0,77%	21,48K	aa.aa	08:29:59
Kyongbo Pharmaceutical Co Ltd	6.820	6.970	6.730	+0,74%	147,6K	aa.aa	08:29:59
Mirae Asset Life Insurance Co Ltd	17.770	18.230	17.490	-1,88%	379,4K	aa.aa	08:29:59
Tonymoly Co Ltd	7.160	7.290	7.070	-0,97%	134,14K	aa.aa	08:29:59
Innocean Worldwide Inc	19.270	19.290	19.000	+0,16%	146,51K	aa.aa	08:29:59
Dong Il Steel MFG Co Ltd	1.685	1.720	1.675	-0,30%	69,86K	aa.aa	08:29:59
HDC Labs	8.090	8.190	8.050	-0,61%	35,16K	aa.aa	08:29:59
LIG Nex1 Co Ltd	966.000	993.000	957.000	-5,29%	343,8K	aa.aa	08:29:59
AJ Networks Co Ltd	5.120	5.170	5.070	-0,39%	183,85K	aa.aa	08:29:59
Jeju Air Co Ltd	5.370	5.500	5.330	-1,29%	290,63K	aa.aa	08:29:59
Hyundai C F Inc	12.970	12.970	12.710	+0,39%	26,02K	aa.aa	08:29:59
Kumho HT Inc	398	405	381	0,00%	0	aa.aa	08:29:59
Sejin Heavy Industries Co Ltd	20.600	21.300	19.740	+1,73%	927,84K	aa.aa	08:29:59
Its Skin Co Ltd	10.380	10.540	10.375	-0,67%	15,76K	aa.aa	08:29:59
JS	14.020	14.050	13.110	+5,73%	166,41K	aa.aa	08:29:59
Samil C S	7.940	8.930	7.410	+7,30%	1,58M	aa.aa	08:29:59
POSCO Future M	246.000	262.000	240.000	-4,47%	475,02K	aa.aa	08:29:59
Posco ICT	34.550	36.100	33.750	-3,09%	523,71K	aa.aa	08:29:59
Dongsuh	26.750	27.250	26.550	-0,56%	77,08K	aa.aa	08:29:59
Nice Information Service	15.280	15.880	15.210	-2,61%	58,55K	aa.aa	08:29:59
Paradise	15.290	15.600	15.100	-0,59%	553,51K	aa.aa	08:29:59
Korea Real Estate	1.537	1.559	1.520	+0,72%	720,71K	aa.aa	08:29:59
Kakao	48.400	49.600	47.800	-0,10%	1,66M	aa.aa	08:29:59
Jcontentree	5.900	6.070	5.840	-2,80%	93,93K	aa.aa	08:29:59
L&F	189.100	197.300	183.500	-2,88%	745,87K	aa.aa	08:29:59
Celltrion	206.000	207.500	203.000	+0,98%	475,78K	aa.aa	08:29:59
BH	33.550	36.050	32.650	-5,63%	883,29K	aa.aa	08:29:59
SK Oceanplant	23.200	23.550	22.700	-0,43%	763,55K	aa.aa	08:29:59
LX Semicon	58.800	60.200	57.500	+4,07%	289,1K	aa.aa	08:29:59
PI Advanced Materials	25.900	26.200	25.250	-1,52%	150,76K	aa.aa	08:29:59
DoubleU Games	54.200	55.800	50.800	+5,04%	166,34K	aa.aa	08:29:59
Haesung DS	76.100	79.000	69.400	+11,09%	935,69K	aa.aa	08:29:59
Korea Asset	2.690	2.700	2.660	0,00%	202,7K	aa.aa	08:29:59
Dual Co	4.600	4.625	4.545	+0,44%	99,11K	aa.aa	08:29:59
Sempio Foods	27.000	27.400	27.000	-0,74%	11,74K	aa.aa	08:29:59
Il Dong Pharma	27.400	27.950	27.000	-1,26%	167,32K	aa.aa	08:29:59
LS Cable & System Asia	62.800	67.600	60.700	+4,67%	723,84K	aa.aa	08:29:59
Hwaseung Enterprise	4.565	4.635	4.515	-0,54%	132,14K	aa.aa	08:29:59
Yong Pyong Resort	3.085	3.150	3.025	-0,48%	61,61K	aa.aa	08:29:59
Haitai Confectionery and Foods	6.410	6.440	6.330	+1,26%	63,86K	aa.aa	08:29:59
Star REIT	2.035	2.040	2.000	0,00%	0	aa.aa	08:29:59
DY Power	15.230	15.600	15.200	-2,06%	71,37K	aa.aa	08:29:59
Jw Life Science	12.840	12.890	12.740	+0,47%	24,39K	aa.aa	08:29:59
Samsung Biologics	1.514.000	1.600.000	1.513.000	-3,01%	139,46K	aa.aa	08:29:59
Doosan Bobcat Inc	73.800	75.200	72.000	+1,23%	359,26K	aa.aa	08:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	08:29:59
Hojeon	7.480	7.550	7.360	-0,53%	18,66K	aa.aa	08:29:59
Dentium	53.000	54.300	52.300	-0,93%	43,62K	aa.aa	08:29:59
Crown Confectionery	8.650	8.740	8.540	+0,70%	18,15K	aa.aa	08:29:59
Hyundai Heavy Industries	280.000	281.500	268.500	+5,86%	216,94K	aa.aa	08:29:59
Hyundai Electric & Energy	1.129.000	1.149.000	1.098.000	+3,58%	197,5K	aa.aa	08:29:59
HD Construction Equipment	185.300	188.700	177.600	+2,77%	425,25K	aa.aa	08:29:59
Netmarble Games	49.650	51.500	49.500	-2,84%	312,85K	aa.aa	08:29:59
Kyungdong City Gas	22.900	22.950	22.700	+0,44%	7K	aa.aa	08:29:59
Miwon Specialty Chemical	120.700	123.800	119.800	+0,67%	1,34K	aa.aa	08:29:59
Orion	145.500	148.000	138.600	+6,13%	233,58K	aa.aa	08:29:59
Jeil Pharma	13.850	13.980	13.650	-0,07%	21,65K	aa.aa	08:29:59
TAPEX INC	18.870	19.530	18.710	-2,98%	59,35K	aa.aa	08:29:59
Samyang Packaging	11.710	11.860	11.670	-0,93%	88,65K	aa.aa	08:29:59
DYP	4.970	5.100	4.910	-0,60%	73,4K	aa.aa	08:29:59
Jin Air	6.450	6.590	6.430	-1,98%	104,73K	aa.aa	08:29:59
KCTech	57.200	58.400	55.000	-0,17%	162,43K	aa.aa	08:29:59
BGF Retail	133.400	135.300	131.800	+0,15%	43,27K	aa.aa	08:29:59
SK Chemicals	58.400	59.800	56.900	+0,34%	63,56K	aa.aa	08:29:59
Cuckoo Homesys	24.550	25.050	24.350	+0,41%	23,04K	aa.aa	08:29:59
Aekyung Industrial	15.250	15.450	15.140	-1,42%	63,49K	aa.aa	08:29:59
E KOCREF	5.200	5.230	5.120	-0,76%	117,39K	aa.aa	08:29:59
Lotte Data Communication	22.700	22.700	22.250	+0,22%	28,72K	aa.aa	08:29:59
Trinity Airways	974	1.010	960	-2,31%	2,15M	aa.aa	08:29:59
Shinhan Alpha REIT	6.240	6.240	6.140	+0,48%	341,6K	aa.aa	08:29:59
Hyundai Develop	24.150	24.750	23.450	-0,62%	403,67K	aa.aa	08:29:59
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	08:29:59
Hyosung TNC	530.000	555.000	518.000	-0,19%	34,05K	aa.aa	08:29:59
Hyosung Heavy Industries	3.268.000	3.354.000	3.140.000	+5,97%	79,22K	aa.aa	08:29:59
Hyosung Advanced Materials	235.500	245.500	226.500	+0,64%	35,38K	aa.aa	08:29:59
Hana Pharm	9.570	9.840	9.510	-1,85%	71,08K	aa.aa	08:29:59
Woojin I&S	4.100	4.250	4.050	0,00%	19,43K	aa.aa	08:29:59
Asiana IDT	10.760	10.870	10.650	-0,65%	13,68K	aa.aa	08:29:59
Air Busan	2.075	2.110	2.045	-0,48%	172,91K	aa.aa	08:29:59
Lotte Confectionery	116.000	118.900	115.000	-0,68%	24,02K	aa.aa	08:29:59
DreamTech	6.650	6.900	6.560	-2,35%	346,14K	aa.aa	08:29:59
Hyundai Autoever	440.000	460.500	431.000	-1,01%	166,6K	aa.aa	08:29:59
Woori Financial	34.850	35.850	34.350	-0,14%	1,8M	aa.aa	08:29:59
Hanilcmt	16.910	17.150	16.810	-0,41%	116,15K	aa.aa	08:29:59
Zinus	12.570	12.650	12.450	+0,64%	23,36K	aa.aa	08:29:59
Lotte Reit	4.805	4.825	4.785	-0,21%	463,83K	aa.aa	08:29:59
Xi S And D	4.795	4.865	4.690	+0,31%	135,25K	aa.aa	08:29:59
Hanwha	130.100	133.000	128.300	-2,98%	807,35K	aa.aa	08:29:59
Hyundai Energy	179.700	189.000	172.500	-1,48%	800,43K	aa.aa	08:29:59
CTR Mobility	5.340	5.570	5.330	-1,66%	17,99K	aa.aa	08:29:59
Nh Prime	4.840	4.890	4.810	-0,31%	54,7K	aa.aa	08:29:59
Doosan Fuel	47.700	48.000	45.900	-1,14%	705,64K	aa.aa	08:29:59
Kcc Glass	28.550	28.900	28.350	-0,70%	17,59K	aa.aa	08:29:59
Solus Advanced Materials	15.500	16.900	14.430	+14,81%	7,54M	aa.aa	08:29:59
Daeduck	98.900	102.100	96.100	-2,27%	1,14M	aa.aa	08:29:59
Sk Biopharma	103.000	105.100	101.700	-0,48%	149,86K	aa.aa	08:29:59
Igis Value Plus	4.305	4.320	4.265	+0,35%	188,85K	aa.aa	08:29:59
Igis Residence	4.045	4.050	3.975	+1,00%	87,27K	aa.aa	08:29:59
Mirae Asset Maps	2.475	2.490	2.460	-0,20%	34,15K	aa.aa	08:29:59
Jr Global	1.270	1.325	1.257	-1,47%	2,18M	aa.aa	08:29:59
Koramco	4.845	4.850	4.780	+0,94%	194,93K	aa.aa	08:29:59
HYBE	246.500	253.000	243.500	-1,40%	212,71K	aa.aa	08:29:59
Kyochon	4.400	4.470	4.355	-0,79%	61,02K	aa.aa	08:29:59
A Plus Asset	10.670	10.900	10.430	-0,84%	63,07K	aa.aa	08:29:59
TY Holdings Co	2.800	2.815	2.760	+0,72%	51,53K	aa.aa	08:29:59
Seah Steel	145.300	149.800	144.000	-2,15%	14,81K	aa.aa	08:29:59
Myoung Shin Industrial Co	12.000	12.850	11.580	+4,62%	2,54M	aa.aa	08:29:59
Esr Kendall Square	4.615	4.675	4.565	+0,33%	547,66K	aa.aa	08:29:59
DL E C Co	97.600	101.000	95.000	-0,41%	1,19M	aa.aa	08:29:59
SoluM Co	19.840	20.300	19.360	+0,40%	298,4K	aa.aa	08:29:59
SK Bioscience Co	44.150	44.950	43.550	+0,68%	95,42K	aa.aa	08:29:59
SK IE Technology Co	26.900	28.100	26.550	-4,44%	294,82K	aa.aa	08:29:59
LX Holdings	8.900	8.900	8.660	+4,71%	302,11K	aa.aa	08:29:59
MCNEX Co	23.650	24.150	23.500	-0,21%	56,48K	aa.aa	08:29:59
SD Biosensor	8.550	8.740	8.400	0,00%	132,96K	aa.aa	08:29:59
FF Co	67.200	68.500	66.000	+0,30%	64,62K	aa.aa	08:29:59
Hwaseung RA Co	3.400	3.440	3.345	+0,74%	37,81K	aa.aa	08:29:59
KakaoBank	25.100	25.200	24.650	+1,83%	608,69K	aa.aa	08:29:59
Krafton	266.500	273.000	260.000	+0,38%	129,45K	aa.aa	08:29:59
Hancom Lifecare	2.625	2.690	2.600	-1,50%	241,36K	aa.aa	08:29:59
Lotte Rental Co	33.400	33.750	33.100	-0,30%	33,34K	aa.aa	08:29:59
Ajusteel Co	3.235	3.295	3.210	-1,82%	16,68K	aa.aa	08:29:59
D D Platform REIT	3.280	3.285	3.215	+0,61%	202,93K	aa.aa	08:29:59
Iljin HySolus	16.970	17.200	16.660	-1,16%	75,03K	aa.aa	08:29:59
SK Reit	6.810	6.960	6.760	-1,02%	423,71K	aa.aa	08:29:59
Hyundai Heavy Industries	641.000	656.000	613.000	0,00%	877,42K	aa.aa	08:29:59
K Car	10.580	10.650	10.400	+0,86%	100,41K	aa.aa	08:29:59
KakaoPay	56.100	58.600	55.200	-1,23%	452,09K	aa.aa	08:29:59
NH All One REIT	3.470	3.475	3.440	+0,14%	130,87K	aa.aa	08:29:59
Mirae Asset Global REIT	2.330	2.330	2.305	+0,43%	59,31K	aa.aa	08:29:59
Shinhan Seobu T D REIT	4.745	4.750	4.645	+1,06%	198,49K	aa.aa	08:29:59
SK Square	728.000	767.000	712.000	+1,11%	659,39K	aa.aa	08:29:59
LG Energy Solution	466.500	484.000	460.000	-3,72%	530K	aa.aa	08:29:59
Koramco The One REIT	10.360	10.390	10.250	+0,29%	131,37K	aa.aa	08:29:59
Mastern Premier Reit 1	1.428	1.445	1.421	-0,07%	10,51K	aa.aa	08:29:59
Soosan Industries	30.650	31.300	29.100	+7,17%	285,82K	aa.aa	08:29:59
SoCar	12.040	12.040	11.790	+0,67%	12,61K	aa.aa	08:29:59
KB Star REIT	2.260	2.305	2.250	-1,53%	448,84K	aa.aa	08:29:59
Unid BTPlus	3.120	3.185	3.120	-2,04%	23,71K	aa.aa	08:29:59
BioNote	5.130	5.150	5.050	+1,18%	40,33K	aa.aa	08:29:59
Hanwha REIT	6.530	6.680	6.330	+1,56%	400,15K	aa.aa	08:29:59
Hanwha Galleria	2.570	2.735	2.510	+0,19%	3,84M	aa.aa	08:29:59
SamsungFN REIT	7.350	7.620	7.200	+2,23%	260,6K	aa.aa	08:29:59
Hyundai Green Food	16.280	16.390	16.030	+0,43%	22,91K	aa.aa	08:29:59
OCI	137.200	144.000	118.800	+13,01%	921,94K	aa.aa	08:29:59
Isu Specialty Chemical	120.500	131.800	117.100	-7,38%	674,32K	aa.aa	08:29:59
Dongkuk Steel Mill	10.840	10.850	10.500	+1,78%	256,23K	aa.aa	08:29:59
Dongkuk Coated Metal	5.690	5.790	5.620	-0,52%	60,03K	aa.aa	08:29:59
Chosun Refractories	14.420	14.690	14.380	-1,17%	10,38K	aa.aa	08:29:59
Nexteel	15.510	16.190	15.300	-4,26%	540,79K	aa.aa	08:29:59
STX Green Logis	4.950	5.240	4.925	-4,81%	471,55K	aa.aa	08:29:59
Doosan Robotics	92.100	94.900	90.600	-0,86%	203,61K	aa.aa	08:29:59
EcoPro Materials	77.900	83.400	76.000	-5,92%	1,78M	aa.aa	08:29:59
Dong In Entech	14.300	14.520	14.160	-0,28%	2,46K	aa.aa	08:29:59
DS Dansuk	25.500	26.450	24.600	-2,86%	1,8M	aa.aa	08:29:59
APR	436.000	457.000	426.500	+0,46%	291,71K	aa.aa	08:29:59
SK Eternix	53.200	55.000	52.600	-3,45%	608,8K	aa.aa	08:29:59
HD Hyundai Marine Solution	228.000	240.500	218.000	-1,94%	537,9K	aa.aa	08:29:59
Shinhan Global Active REIT	1.170	1.172	1.150	+1,12%	64,94K	aa.aa	08:29:59
Shift Up	34.750	35.150	34.300	+0,58%	72,7K	aa.aa	08:29:59
Sanil Electric	211.500	219.000	206.500	+1,44%	552,17K	aa.aa	08:29:59
HS Hyosung	55.800	58.600	55.100	-0,89%	11,41K	aa.aa	08:29:59
Junjin Construction Robot	66.100	68.000	65.000	-2,36%	102,29K	aa.aa	08:29:59
Hanwha Industrial Solutions	79.900	82.900	78.200	-2,80%	613,73K	aa.aa	08:29:59
The Born Korea	21.050	21.100	20.900	0,00%	8,68K	aa.aa	08:29:59
KB Balhae Infrastructure Fund	9.930	9.960	9.900	0,00%	181,68K	aa.aa	08:29:59
MNC Solution	118.300	122.000	114.100	-1,91%	39,14K	aa.aa	08:29:59
GS P L	48.900	50.200	47.550	+0,31%	154,99K	aa.aa	08:29:59
LG CNS	67.800	69.600	66.300	-0,59%	559,55K	aa.aa	08:29:59
Seoul Guarantee Insurance	48.200	49.600	48.150	-2,23%	78,99K	aa.aa	08:29:59
CK Solution	2.425	2.550	2.380	+0,62%	506,48K	aa.aa	08:29:59
Joosung Corperation	1.740	1.832	1.671	-0,40%	1,02M	aa.aa	08:29:59
d'Alba Global	229.500	233.000	216.500	+7,75%	360,87K	aa.aa	08:29:59
Daishin Value REIT	4.415	4.470	4.405	-0,11%	119,69K	aa.aa	08:29:59
Daehan Shipbuilding	95.100	97.100	92.800	-0,21%	270,69K	aa.aa	08:29:59
Myung In Pharm	56.300	57.100	55.900	-0,88%	15,3K	aa.aa	08:29:59
Tmc	30.450	32.750	29.400	+4,64%	866,93K	aa.aa	08:29:59
Samsung Epis Holdings	587.000	589.000	562.000	+4,45%	79,85K	aa.aa	08:29:59
Samyang Biopharm	81.700	81.900	76.700	+3,81%	72,23K	aa.aa	08:29:59
Kbank	6.360	6.470	6.270	-0,16%	2,26M	aa.aa	08:29:59

MDVP

86,66

-1,32

-1,50%

JSW

28,14

+0,24

+0,86%

PGE

10,60

-0,03

-0,24%

PKO

96,37

-2,04

-2,07%

CDR

286,70

-6,40

-2,18%

PKN

127,96

-0,02

-0,02%

ENGP

19,10

-0,14

-0,73%

Market Mover

Nazwa	Ostatnia	Zm.%	Wol.
Pepco Group	31,19	+6,74%	2,75 mln
Allegro	30,28	+1,34%	2,57 mln
Dino Polska	33,38	-1,85%	2,37 mln
Powszechny Zaklad Ubezpieczen	64,98	-2,52%	1,37 mln
PKO BP	96,37	-2,07%	1,04 mln
PKN Orlen	127,96	-0,02%	793,79 tys.
KGHM	321,50	-0,77%	404,16 tys.

Nazwa	Ostatnia	Zm.%	Wol.
Proacta	1,150	+27,07%	386,46 tys.
Centurion Finance SA	0,212	+25,44%	3,85 mln
Foothills	0,7500	+19,05%	30,69 tys.
Creotech Quantum	222,00	+15,64%	76,26 tys.
Novaturas	6,94	+15,67%	1,43 tys.
Oze Capital	0,476	+11,74%	32,60 tys.
Movie Games	8,14	+12,28%	14,96 tys.

Nazwa	Ostatnia	Zm.%	Wol.
Femion Technology	0,0840	-35,38%	1,40 mln
Megaron	5,80	-20,55%	109,00
Kool2play	0,45	-18,18%	1,60 tys.
Forposta	2,0200	-17,89%	1,06 tys.
Werth Holz SA	0,1610	-17,01%	1,18 tys.
Europejskie Centrum Odszkodowan	0,54	-12,74%	753,68 tys.
Suntech SA	1,7500	-15,05%	27,26 tys.

Najpopularniejsze akcje

Nazwa	Ostatnia	Zm.%	Wol.
CD PROJEKT	286,70	-2,18%	206,80 tys.
MODIVO	86,66	-1,50%	435,12 tys.
Dino Polska	33,42	-1,73%	2,33 mln
KGHM	321,50	-0,77%	404,16 tys.
Asbisc Enterprises Plc	65,00	0,00%	212,27 tys.

Pokaż więcej

Najbardziej niedowartościowane akcje

Nazwa	Ostatnia	Potencjał wzrostu	Wartość godziwa
Aaa Aaaaa Aaaaaa Aa	5,95	+51,64%	9,02
Aaaaaaa	5,95	+51,64%	9,02
A Aaaaaaa	49,70	+37,78%	68,48
Aaaaaa	49,70	+37,78%	68,48
Aa A Aaaaaaaaaa Aa	6,6500	+37,58%	9,1491
Aa Aaa A	6,6500	+37,58%	9,1491
Aaa Aaaaa A	52,00	+35,85%	70,64

Nazwa	Ostatnia	Potencjał wzrostu	Wartość godziwa
Aaa Aaaaa Aaaaaa Aa	5,95	+51,64%	9,02
Aaaaaaa	5,95	+51,64%	9,02
A Aaaaaaa	49,70	+37,78%	68,48
Aaaaaa	49,70	+37,78%	68,48
Aa A Aaaaaaaaaa Aa	6,6500	+37,58%	9,1491
Aa Aaa A	6,6500	+37,58%	9,1491
Aaa Aaaaa A	52,00	+35,85%	70,64

Zobacz pełną listę

ProPicks AI

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

Polscy liderzy - Pobij indeks WIG20

+457.3%

WIG20

+56.1%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Top średnie spółki z Polski

+79.6%

WIG20

+56.1%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Pobij indeks S&P 500

+1133.9%

S&P 500

+400.5%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Pobij wyniki Dow

+802.8%

Dow Jones Industrial Average

+277.7%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Tytani technologiczni

+3164.3%

S&P 500

+400.5%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Top spółki o średniej kapitalizacji

+884.2%

S&P Midcap 400

+256.2%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Top niedowartościowane akcje

+1297.9%

S&P 500 Pure Value

+220.0%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Najlepsze akcje Buffetta

+461.8%

S&P 500 Pure Value

+159.0%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Meksykańscy liderzy rynkowi

+559.4%

S&P/BMV IPC

+59.5%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Najlepsze brazylijskie akcje

+1016.0%

Bovespa

+285.7%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Akcje z Włoch - Elita

+873.8%

FTSE Italia All Share

+149.7%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Wybrane niemieckie spółki alfa

+461.4%

DAX

+146.7%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Gwiazdy TASI

+640.7%

Tadawul

+33.7%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Koreańscy liderzy rynku

+704.8%

KOSPI

+214.4%

Akcje wyłonione w ramach tej strategii

aaa aaaaaaa aaaa aaa

Odblokuj strategię

Meksykańskie okazje

+392.9%

S&P/BMV IPC

+59.5%

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