Mainos

KOSPI (KS11)

Soul

Valuutta KRW

6.711,28

-6,69(-0,10%)

Reaaliaikatiedot·09:09:30

Pvä ylin/alin

6.697,85

6.795,53

52 vkon väli

3.365,73

9.385,59

KOSPI komponentit

Tämä sivu sisältää reaaliaikaiset, suoratoistona (streaming) esitettävät, KOSPI-indeksin komponenttien kurssit. Taulukosta löydät osakkeen nimen ja sen viimeisimmän hinnan, sekä päivän huipun, pohjan ja muutoksen kullekin komponentille.

						Noususuuntainen
Hanon Systems	3.300	3.380	3.300	-1,35%	1,49M	aa.aa	08:47:45
Kumho Petro Chemical	121.100	122.200	120.500	+0,08%	48,09K	aa.aa	08:47:44
LG Electronics	197.800	201.000	197.700	-1,10%	302,41K	aa.aa	08:47:50
Samsung Electro-Mechanics	1.340.000	1.410.000	1.339.000	-2,97%	289,11K	aa.aa	08:47:26
Hanall Biopharma	47.950	48.900	47.350	+0,42%	125,47K	aa.aa	08:40:20
Cheil Worldwide	17.330	17.630	17.100	-1,25%	535,41K	aa.aa	08:48:57
Daewoong Pharma	111.300	112.000	109.300	+2,20%	7,39K	aa.aa	08:17:02
Lotte Energy Materials	39.500	40.350	38.850	+1,54%	118,37K	aa.aa	08:49:23
Namhae Chemical	6.140	6.220	6.090	-1,29%	114,33K	aa.aa	08:39:00
Hanwha Aerospace	1.093.000	1.112.000	1.058.000	+3,60%	114,68K	aa.aa	08:49:23
Seah Steel Corp	104.400	106.200	103.800	-0,19%	6,52K	aa.aa	08:46:52
SK Discovery	56.200	56.800	55.000	+1,26%	7,58K	aa.aa	08:39:24
KG Mobility	2.595	2.615	2.585	-0,76%	228,97K	aa.aa	08:40:26
TBH Global	2.135	2.200	2.110	-3,83%	4,59K	aa.aa	08:46:28
Hankook Tire Worldwide	24.450	24.800	23.900	+1,03%	41,14K	aa.aa	08:48:58
Lotte Fine Chemical	44.600	45.250	44.300	-1,44%	44,78K	aa.aa	08:47:46
HMM	20.650	20.750	20.350	+1,47%	368,94K	aa.aa	08:40:21
Samsung Heavy Industries	21.400	21.800	20.450	+5,94%	3,88M	aa.aa	08:46:39
Daehan Flour Mills Co	11.140	11.440	11.130	-1,59%	15,39K	aa.aa	08:48:18
Dongkuk Steel Mill Co	2.110	2.125	2.075	-0,47%	369,83K	aa.aa	08:49:06
Taihan Electric Wire Co	28.400	28.950	28.000	+1,79%	795,68K	aa.aa	08:40:37
Samsung Fire Marine Insur	663.000	682.000	660.000	+0,30%	33,81K	aa.aa	08:40:42
Hyundai Engineering & Const	125.700	129.200	124.600	+1,13%	353,85K	aa.aa	08:47:40
Hyundai Department	100.500	101.800	98.000	+2,55%	92,65K	aa.aa	08:40:42
HJ ShipBuilding Construction	15.580	15.960	15.060	+3,59%	240,67K	aa.aa	08:48:44
Lotte Chemical Corp	62.100	65.000	61.000	-3,12%	155,72K	aa.aa	08:49:33
Hitejinro Holdings	7.850	7.990	7.810	-0,25%	11,42K	aa.aa	08:47:20
CJ Cheiljedang	176.600	177.300	175.400	-0,06%	50,43K	aa.aa	08:49:23
CJ Logistics	71.200	72.000	71.100	+0,28%	24,19K	aa.aa	08:48:35
Hana Financial	137.200	140.000	136.000	+0,37%	494,64K	aa.aa	08:41:24
Hyundai Glovis	204.500	207.000	202.000	+2,00%	101,94K	aa.aa	08:40:48
Iljin Electric Co	70.200	71.400	69.300	-0,28%	179,74K	aa.aa	08:40:25
Korea Zinc Inc	1.125.000	1.143.000	1.125.000	-0,79%	9,74K	aa.aa	08:49:33
Kukdo Chemical	38.100	38.300	37.850	-0,26%	2,73K	aa.aa	08:49:10
Lotte Shopping	115.800	122.200	114.800	-2,36%	113,19K	aa.aa	08:15:33
SGC Energy Co Ltd	54.200	56.400	53.000	+1,69%	82,19K	aa.aa	08:49:23
DY Corporation	4.145	4.200	4.115	-0,84%	37,04K	aa.aa	08:39:20
Sebang Global Battery	60.600	60.900	59.800	-0,16%	27,75K	aa.aa	08:49:07
HDC	27.200	27.450	26.300	+2,26%	67,11K	aa.aa	08:49:28
Lotte Chilsung Beverage	94.900	95.600	94.700	-0,21%	7,77K	aa.aa	08:49:12
CR Holdings	4.290	4.375	4.280	-2,17%	21,75K	aa.aa	08:46:32
Hankook Shell Oil	505.000	508.000	503.000	-0,79%	338	aa.aa	07:56:21
Bukwang Pharm	3.950	3.980	3.885	+0,51%	136,99K	aa.aa	08:48:39
Hanwha Engine	53.000	54.200	49.450	+10,30%	1,91M	aa.aa	08:46:50
Hansol Holdings	3.525	3.535	3.495	+0,71%	15,77K	aa.aa	08:46:53
Hyundai Mobis	381.000	387.500	380.000	-0,52%	190,99K	aa.aa	08:49:16
Hyundai Motor	362.000	365.000	358.000	0,00%	293,61K	aa.aa	08:48:47
Hyundai Steel	34.150	35.400	33.950	-1,30%	692,41K	aa.aa	08:47:48
Iljin Display	902	905	890	0,00%	0	aa.aa	16/09
LX Hausys	33.750	33.850	33.200	+0,30%	7,26K	aa.aa	08:48:28
Namyang Dairy	42.800	43.500	42.550	-0,35%	2,5K	aa.aa	08:49:00
SK Innovation	139.800	142.000	134.200	+2,57%	462,18K	aa.aa	08:47:33
Pan Ocean	5.850	5.990	5.790	+0,86%	1,41M	aa.aa	08:15:28
Korea Electric Terminal	56.700	57.300	55.800	+0,71%	15,23K	aa.aa	08:49:26
Samsung Securities	85.900	86.700	85.500	+0,35%	152,12K	aa.aa	08:49:27
Hanil Cement Co	17.770	18.190	17.600	+0,23%	7,31K	aa.aa	08:48:37
Isu Chemical Co	11.070	11.490	11.030	+0,27%	161,53K	aa.aa	08:49:08
Songwon Industrial	11.650	11.790	11.600	+0,43%	42,5K	aa.aa	08:48:58
KB Financial Group	178.500	181.600	175.400	+1,02%	713,69K	aa.aa	08:49:04
BNK Financial Group	15.750	16.210	15.750	-2,11%	491,31K	aa.aa	07:56:13
Hyundai Elevator	73.300	74.800	72.800	+0,69%	80,4K	aa.aa	08:49:33
Amorepacific	143.700	148.100	142.500	-0,62%	126,47K	aa.aa	08:37:06
Chongkundang	38.050	38.600	37.850	-1,17%	3,94K	aa.aa	07:55:44
Daewonkangup	4.910	4.910	4.695	+3,37%	96,23K	aa.aa	08:48:02
DB HiTek	124.100	131.400	122.500	-0,72%	612,86K	aa.aa	08:46:47
Dongbu Steel	5.680	5.790	5.610	+1,25%	287,23K	aa.aa	08:48:26
Ilyang Pharm	8.090	8.160	7.930	-0,12%	11,89K	aa.aa	08:46:28
Kangwon Land	14.580	14.640	14.480	+0,34%	132,4K	aa.aa	08:48:57
KPX Chemical	55.200	55.800	54.700	-0,18%	3,18K	aa.aa	08:48:50
LG Chemicals	268.000	272.500	266.000	-1,11%	100,89K	aa.aa	08:49:27
SNT Dynamics	28.650	29.200	27.250	+5,91%	51,89K	aa.aa	08:49:21
Samsung Card	44.400	44.650	44.200	0,00%	69,17K	aa.aa	08:49:32
Samsung Life	280.500	289.500	279.500	-1,06%	171,79K	aa.aa	08:47:34
Samyang Holdings	60.200	60.800	60.000	-0,33%	1,8K	aa.aa	08:44:29
SK Hynix	1.749.000	1.785.000	1.735.000	-0,57%	2,21M	aa.aa	08:48:41
Taekwang Ind	913.000	919.000	896.000	+0,55%	593	aa.aa	08:46:48
Samsung Electronics Co	252.750	259.000	252.000	-0,30%	8,76M	aa.aa	08:49:01
Daeduck	14.450	14.610	14.210	+0,56%	56,82K	aa.aa	08:09:36
Samsung Engineering	51.200	52.000	50.200	+1,39%	1,12M	aa.aa	08:49:09
Hanwha Ocean	83.900	84.700	82.000	+3,20%	535,52K	aa.aa	08:41:22
Donga Socio Holdings	93.700	94.200	92.400	-0,43%	3,18K	aa.aa	07:56:15
SK Networks Co	6.280	6.390	6.250	-0,16%	469,31K	aa.aa	08:49:24
Hanmi Pharm Co	517.000	528.000	501.000	+2,99%	155,47K	aa.aa	08:46:48
Mirae Asset Daewoo	31.800	32.500	31.800	+0,16%	571,93K	aa.aa	08:20:16
Hansol Technics	9.380	9.790	9.040	+5,27%	1,46M	aa.aa	08:40:44
Amore Group	26.400	27.000	26.250	+0,38%	67,94K	aa.aa	08:49:26
DN Automotive	48.750	48.800	45.800	+5,29%	84,66K	aa.aa	08:18:20
Seoyon	7.410	7.470	7.350	-0,13%	15,26K	aa.aa	08:48:44
Hanwha Life	5.980	6.260	5.840	+2,40%	4,71M	aa.aa	08:46:44
Hyundai Wia	54.800	55.400	54.300	-0,36%	28,2K	aa.aa	08:40:01
NC Corp	203.500	206.000	200.000	+1,24%	49,97K	aa.aa	08:49:34
Samsung SDI	541.000	547.000	536.000	-0,55%	124,33K	aa.aa	08:09:35
SeAH Bestee	45.400	45.900	43.700	+4,97%	239,86K	aa.aa	08:49:14
Eusu Holdings	6.660	6.840	6.620	0,00%	35,02K	aa.aa	08:47:34
Shinhan Financial Group	113.000	114.300	111.100	+0,80%	583,95K	aa.aa	08:28:00
Lotte	24.800	25.200	24.700	-1,20%	88,18K	aa.aa	08:49:12
DB Insurance	191.900	196.800	186.100	+2,62%	154,02K	aa.aa	08:47:02
DL Holdings	54.200	55.900	53.700	-0,73%	32,73K	aa.aa	08:41:08
Hanwha Solutions	28.450	29.050	28.250	-0,18%	700,55K	aa.aa	08:49:30
Hite Jinro	15.000	15.150	14.950	-0,46%	32,17K	aa.aa	08:49:14
IS Dongseo	14.880	15.500	14.850	-3,63%	111,15K	aa.aa	08:49:29
Kia Corp	120.900	121.800	119.200	+0,17%	407,37K	aa.aa	08:18:04
Kolon Corp	24.750	24.950	24.300	+1,02%	14,36K	aa.aa	08:49:23
Kumho Tire	7.040	7.090	6.980	+0,14%	431,48K	aa.aa	08:49:28
LG Display	8.430	8.510	8.360	-0,47%	1,54M	aa.aa	08:19:56
LF Corp	22.150	22.400	22.000	-0,89%	6,87K	aa.aa	08:49:02
LG Innotek Co	507.000	528.000	507.000	-1,55%	78,28K	aa.aa	08:32:08
Moorim P&P Co	1.695	1.738	1.678	-0,41%	111,77K	aa.aa	08:49:31
Nexen Tire	5.570	5.680	5.540	-0,54%	63,49K	aa.aa	08:49:25
OCI Co	202.000	204.500	199.500	-0,49%	84,2K	aa.aa	08:41:25
Pharmicell	11.860	12.760	11.570	+1,98%	3,71M	aa.aa	08:49:14
Sejong Industrial	6.740	6.770	6.620	+1,20%	14,36K	aa.aa	08:45:28
SK Telecom	87.200	88.800	87.200	-1,02%	385,43K	aa.aa	08:46:53
S-Oil Corp	152.700	153.100	142.200	+5,97%	254,6K	aa.aa	08:06:34
Stx Engine	24.250	24.550	23.100	+6,59%	207,42K	aa.aa	08:09:09
YoungPoong	46.500	47.800	45.500	-1,17%	52,27K	aa.aa	08:49:23
LS Electric	200.500	205.000	199.100	+0,55%	227,41K	aa.aa	08:46:29
Samsung C&T	356.500	363.000	353.500	+0,85%	128,54K	aa.aa	07:54:48
Hanjin Heavy Ind Const Holdings	4.705	4.760	4.705	-1,16%	9,32K	aa.aa	08:46:44
Hansae Co	8.930	9.000	8.890	-0,22%	5,62K	aa.aa	08:46:52
KT&G Corp	173.100	174.200	171.100	+0,64%	140,99K	aa.aa	08:41:14
Kyungbang	8.120	8.190	8.070	-0,85%	15,56K	aa.aa	08:49:04
Poongsan	78.100	78.900	77.000	+1,69%	92,2K	aa.aa	08:49:26
SNT Motiv	26.100	26.400	25.850	0,00%	20,5K	aa.aa	08:49:21
Shinsegae	353.500	365.000	352.500	-2,35%	84,56K	aa.aa	08:49:32
Kolon Industries Inc	55.700	56.800	54.300	+3,53%	133,66K	aa.aa	08:40:16
KEPCO Eng & Const	137.500	140.700	133.900	+1,55%	384,33K	aa.aa	08:46:37
Able C&C	9.950	10.150	9.950	-0,50%	37,59K	aa.aa	08:48:16
Binggrae	85.900	87.500	84.200	+0,35%	25,06K	aa.aa	08:49:32
Sajodongaone	7.790	8.000	7.760	-2,26%	2,42K	aa.aa	08:49:16
Handsome	15.910	16.260	15.820	-1,85%	62,33K	aa.aa	08:49:32
Kis Wire	16.870	16.970	16.730	+0,06%	6,63K	aa.aa	08:48:53
LG Uplus	14.580	14.690	14.570	-0,48%	431,21K	aa.aa	08:49:28
Naver Corp	198.800	202.500	198.300	-1,34%	433,4K	aa.aa	08:41:42
Nongshim	396.000	400.500	390.500	-0,50%	26,43K	aa.aa	08:49:09
S-1 Corp	83.700	84.300	82.000	+0,97%	32,37K	aa.aa	08:48:47
Tongyang	1.043	1.055	1.035	+0,19%	39,94K	aa.aa	08:16:19
GS Holdings	113.800	116.000	111.000	+1,61%	306,46K	aa.aa	08:46:56
CJ Corp	130.900	134.200	129.100	-0,08%	89,92K	aa.aa	08:49:08
Daesang Corp	17.920	18.230	17.900	-1,27%	40,14K	aa.aa	08:49:29
Foosung	14.820	15.390	14.450	+2,00%	3,4M	aa.aa	08:20:19
GC Biopharma	122.500	124.200	122.300	+0,08%	8,48K	aa.aa	08:48:40
Huchems	16.480	16.500	16.220	+0,61%	25,43K	aa.aa	08:49:28
Hwashin	7.530	7.590	7.460	+0,13%	57,42K	aa.aa	08:49:02
Hyosung	158.000	162.700	158.000	-1,37%	20,73K	aa.aa	08:49:14
KT Corporation	53.200	53.500	52.900	+0,76%	129,14K	aa.aa	08:41:05
LG Corp	111.900	114.600	111.700	-0,27%	132,18K	aa.aa	08:40:20
LS Corp	303.500	310.000	299.500	0,00%	67,23K	aa.aa	08:41:26
Motonic	10.200	10.240	10.110	-0,10%	7,28K	aa.aa	08:46:45
SL Corp	50.200	50.900	50.000	-0,20%	34,11K	aa.aa	08:49:20
LX International	41.950	42.750	40.850	+0,72%	138,35K	aa.aa	08:22:03
Korean Air Lines Co	29.450	29.950	29.000	+1,38%	1,35M	aa.aa	08:49:00
Daekyo	1.606	1.688	1.586	-2,73%	25,36K	aa.aa	08:45:23
Doosan	1.420.000	1.491.000	1.407.000	+2,38%	162,51K	aa.aa	08:41:28
Hanwha	138.000	140.900	135.700	+0,22%	64,88K	aa.aa	08:41:11
Otoki Corp	321.500	324.500	319.000	0,00%	969	aa.aa	08:48:36
Sindoh	38.750	39.150	38.500	+0,52%	3,98K	aa.aa	08:49:20
SK Holdings	539.000	557.000	535.000	-2,18%	91,37K	aa.aa	08:49:31
LG Household & Healthcare	294.500	307.000	293.000	-2,32%	39,26K	aa.aa	08:49:31
GS Engineering & Const	36.350	37.250	36.200	-0,95%	585,57K	aa.aa	08:49:02
Capro	43	45	35	0,00%	0	aa.aa	16/09
Coway	106.800	109.200	105.700	-0,56%	65,21K	aa.aa	08:49:13
Kepco	30.800	31.250	30.800	-0,16%	574,71K	aa.aa	08:33:45
Kisco	9.430	9.570	9.410	-0,21%	5,56K	aa.aa	08:47:18
Kogas	35.950	36.250	35.700	-0,96%	67,63K	aa.aa	08:49:27
HL Holdings	40.200	40.450	39.100	+2,29%	18,99K	aa.aa	08:40:31
Muhak	7.540	7.670	7.520	-0,79%	20,13K	aa.aa	08:49:25
Orion	24.200	24.650	24.150	-0,82%	43,8K	aa.aa	08:49:27
POSCO Holdings	325.500	329.500	325.000	-0,31%	82,73K	aa.aa	08:41:36
Yuhan	77.600	78.200	77.000	+0,39%	92,39K	aa.aa	08:17:39
Korea Petro Chem	96.800	100.800	96.600	-4,06%	36,03K	aa.aa	08:27:57
Unid	60.900	61.900	60.600	-0,16%	4,37K	aa.aa	08:49:03
Posco International	57.800	59.100	55.900	+5,47%	888,24K	aa.aa	08:46:53
Daewoo Engineering & Const	18.560	18.900	18.510	-0,05%	2,83M	aa.aa	08:20:20
KCC	463.000	477.000	462.000	-0,64%	16,31K	aa.aa	08:49:33
SKC	86.600	87.750	85.700	+1,05%	58,39K	aa.aa	08:46:43
STX	3.530	3.555	3.450	0,00%	0	aa.aa	16/09
Korea Investment Holdings	185.600	189.000	185.000	-0,70%	89,7K	aa.aa	08:10:59
HD Korea Shipbuilding & Offshore Engineering	348.500	354.500	336.000	+4,81%	141,9K	aa.aa	08:49:30
Industrial Bank Of Korea	20.200	20.400	20.100	0,00%	407,38K	aa.aa	08:49:27
Seoul Broadcasting System	11.960	11.970	11.900	+0,34%	770	aa.aa	08:46:49
Doosan Heavy Ind. & Const.	85.200	86.600	84.100	+1,67%	1,42M	aa.aa	08:46:26
NH Invest	25.400	25.900	25.300	0,00%	326,73K	aa.aa	08:49:35
Dongwha Pharm	5.070	5.120	5.060	-0,59%	27,14K	aa.aa	08:49:04
KR Motors Co	1.095	1.102	1.080	-0,45%	18,73K	aa.aa	08:45:29
Sungchang Hold	5.010	5.070	4.990	-0,40%	7,02K	aa.aa	08:45:23
Yuyu Pharma	3.820	3.850	3.770	0,00%	27,04K	aa.aa	08:49:20
Ildong Holdings	5.970	6.040	5.940	+0,34%	4,87K	aa.aa	08:49:18
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	16/09
Norooholdings	15.990	16.250	15.950	-1,30%	5,68K	aa.aa	08:49:08
Hanwha General	8.380	8.600	8.030	+3,71%	588,58K	aa.aa	08:03:39
Samhwa Paint	6.950	7.010	6.730	+0,87%	74,09K	aa.aa	08:49:21
Lotte Non-Life	2.100	2.120	2.035	+3,19%	188,62K	aa.aa	08:49:22
Daedong Ind	7.830	7.930	7.690	-0,51%	164,39K	aa.aa	08:47:05
Gaon Cable	263.000	266.000	249.000	+5,41%	235,9K	aa.aa	08:20:10
Samil Pharm	7.410	7.490	6.920	+5,41%	122,72K	aa.aa	08:49:08
Heungkuk F&M I	3.570	3.690	3.555	-0,42%	69,7K	aa.aa	08:48:43
Cs Holdings	67.800	68.400	66.400	-0,44%	50	aa.aa	07:00:18
Chunil Express	142.700	144.050	139.800	+2,59%	731	aa.aa	08:44:00
Ls Networks	2.970	3.000	2.875	+3,30%	53,77K	aa.aa	08:47:53
Rifa Ind	12.710	13.000	12.670	-2,75%	893	aa.aa	08:17:42
Hwacheon Mac	38.300	38.500	37.900	0,00%	6,79K	aa.aa	08:46:00
Kangnam Jevisco	12.380	12.620	12.370	-1,90%	8,41K	aa.aa	08:49:20
Bohae Brewery	1.334	1.350	1.311	+1,44%	87,6K	aa.aa	08:37:43
Union	2.945	2.995	2.940	-0,17%	9,36K	aa.aa	08:46:50
Chonbang	30.800	30.900	30.000	-0,32%	154	aa.aa	08:47:17
Korea Cast Pip	6.590	6.650	6.580	-0,90%	13,31K	aa.aa	08:49:20
Papercorea	2.170	2.175	2.170	-0,69%	394	aa.aa	08:16:12
Jw Pharmac	28.100	28.800	27.300	+2,37%	63,12K	aa.aa	08:27:45
Taihan Textile	5.950	6.030	5.850	+0,85%	2,52K	aa.aa	08:41:31
Manho Rope&Wir	3.885	4.015	3.770	+1,04%	83,41K	aa.aa	08:49:06
Eugene Inv&Sec	4.260	4.305	4.235	+0,47%	139,94K	aa.aa	08:38:31
Kumho Electric	10.660	11.360	10.630	-3,62%	1,26M	aa.aa	08:49:09
Gs Global	2.580	2.620	2.570	-0,77%	175,12K	aa.aa	08:49:32
Nam Kwang Cons	7.620	7.620	7.490	+1,74%	6K	aa.aa	08:43:02
Bookook Sec	50.900	51.800	49.950	-0,97%	2,88K	aa.aa	08:49:26
Sangsangin Investment Securities	4.145	4.220	4.080	0,00%	46,66K	aa.aa	08:45:26
PKC	4.850	4.930	4.810	-0,51%	78,96K	aa.aa	08:48:20
Samsung Pharm	1.374	1.395	1.365	-1,01%	116,84K	aa.aa	08:49:06
SG Choongbang	1.195	1.215	1.180	-1,24%	31,2K	aa.aa	08:49:30
Kg Chemical	4.380	4.420	4.350	+0,57%	39,21K	aa.aa	08:48:02
Tae Won Mulsan	2.990	3.100	2.895	0,00%	42,85K	aa.aa	08:48:57
Hyundai Mar&Fi	49.300	50.900	47.500	+1,65%	320,99K	aa.aa	08:49:01
Byc	37.050	37.600	36.700	-0,94%	1,1K	aa.aa	08:39:01
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	16/09
Hyundai Motor Securities	7.900	7.970	7.850	+0,38%	32,73K	aa.aa	08:43:01
Sk Securities	2.355	2.395	2.320	+0,86%	1,37M	aa.aa	08:49:29
DI Dong Il Corp	27.250	27.450	26.100	+2,06%	14,14K	aa.aa	08:20:01
Cho Bi	10.500	10.580	10.390	+0,10%	19,11K	aa.aa	08:23:27
Cheil Grinding	9.050	9.210	8.650	+0,22%	1,4K	aa.aa	08:27:58
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	16/09
Dongkook Ind	2.145	2.180	2.125	+0,23%	26K	aa.aa	08:17:10
Shinyoung Sec	141.400	144.700	140.700	-1,12%	5,86K	aa.aa	08:48:12
Hanyang Sec	19.180	19.260	19.080	+0,63%	2,78K	aa.aa	08:44:20
Shin Hwa Silup	6.280	7.770	6.200	-12,04%	208,55K	aa.aa	08:49:08
Aluko	1.557	1.574	1.544	+0,19%	116,38K	aa.aa	08:48:56
Ts	2.875	2.900	2.865	-0,52%	75,54K	aa.aa	08:47:32
Sam Hwa Capaci	136.800	147.400	136.700	-4,93%	519,66K	aa.aa	08:41:46
Kisco Holdings	26.300	26.650	26.050	-0,94%	2,39K	aa.aa	08:48:06
Asia Cement	216.000	217.000	210.500	+1,65%	687	aa.aa	08:49:24
Vivien Corp	4.885	5.780	4.885	0,00%	0	aa.aa	16/09
Kyungnong	9.000	9.100	8.970	+0,22%	13,49K	aa.aa	08:46:33
Korea Ind	2.030	2.050	1.995	+0,25%	127,32K	aa.aa	08:47:36
Dohwa Engin	5.060	5.160	5.030	-1,56%	35,7K	aa.aa	08:49:21
SYTS Corp	54.500	54.900	53.500	+0,93%	552	aa.aa	08:45:54
Export Packing	2.850	2.895	2.790	-0,70%	60,18K	aa.aa	08:49:33
Dongsung Pharm	1.355	1.400	1.349	+0,37%	42,03K	aa.aa	08:48:26
Hanil Iron & S	2.925	2.975	2.850	-0,68%	132,45K	aa.aa	08:47:56
Asia Paper	8.360	8.430	8.290	-0,48%	48,45K	aa.aa	08:48:50
Hanjin Trans	14.370	14.580	14.330	-0,96%	14,05K	aa.aa	08:49:33
Sh E & C	1.588	1.588	1.500	+4,61%	46,4K	aa.aa	08:49:06
Handok	8.550	8.890	8.440	-3,82%	17,22K	aa.aa	08:48:20
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	16/09
Wooyang P&L	5.630	5.780	5.480	+0,54%	1,93K	aa.aa	08:49:04
Samick Music I	1.096	1.109	1.091	-1,17%	50,29K	aa.aa	08:46:42
HS Huasung	10.930	10.970	10.850	+1,02%	2,35K	aa.aa	08:43:03
Choheung	138.600	138.600	138.400	+0,07%	23	aa.aa	08:03:07
Jeil Pharm	7.610	7.700	7.520	-0,91%	536	aa.aa	07:47:36
Orientbio	913	923	810	0,00%	0	aa.aa	16/09
Shinil Electronics Co	957	966	954	-0,73%	224,88K	aa.aa	08:49:30
Tcc Steel	11.320	11.470	11.300	-1,48%	82,72K	aa.aa	08:49:31
Kukje Pharma	3.260	3.295	3.235	+0,31%	16,65K	aa.aa	08:39:44
Bo Lak	1.000	1.010	981	+0,30%	49,81K	aa.aa	08:47:12
Chin Hung Int'	6.860	6.950	6.820	-0,44%	27,85K	aa.aa	08:49:14
Sam Yung Tradi	21.350	21.650	21.350	-1,16%	3,19K	aa.aa	08:49:21
Sun L	1.453	1.465	1.396	+2,04%	14,62K	aa.aa	08:39:05
Miwon Commerci	133.100	135.100	132.200	-0,97%	1,34K	aa.aa	08:49:07
Shin Poong Pap	1.175	1.180	1.130	+1,29%	94,79K	aa.aa	08:49:14
DYA	3.410	3.435	3.395	0,00%	7,75K	aa.aa	08:47:14
TYM	6.820	7.090	6.690	+1,04%	170,41K	aa.aa	08:49:08
Yoo Sung Ent	1.865	1.895	1.831	+1,58%	76,6K	aa.aa	08:45:27
Kumho Ind	13.420	13.690	13.100	-1,54%	884,12K	aa.aa	08:39:59
Hae In	9.880	10.300	9.200	+10,02%	688,51K	aa.aa	08:19:44
Aprogen Pharmaceuticals	1.642	1.665	1.631	+0,06%	55,05K	aa.aa	08:47:04
Kolon Globalco	9.190	9.330	9.100	+0,77%	1,78K	aa.aa	08:41:34
Sung Bo Chem	2.225	2.260	2.220	-0,45%	1,53K	aa.aa	08:10:44
Daewoong	15.810	15.950	15.680	0,00%	40,97K	aa.aa	08:48:50
Ilsung Pharm	21.750	21.950	21.650	-1,36%	975	aa.aa	08:39:23
D I Corp	31.450	32.250	31.250	+0,16%	360,42K	aa.aa	08:49:31
Ilshin Spinnin	11.680	11.910	11.620	-2,67%	65,74K	aa.aa	08:48:26
Daewon Pharm	7.870	7.960	7.850	-0,51%	24,84K	aa.aa	08:48:35
Sam Yang Foods	1.294.000	1.310.000	1.265.000	+2,62%	27,68K	aa.aa	08:11:11
Heung A Shippi	1.820	1.825	1.785	+0,22%	1,84M	aa.aa	08:49:20
Hankook Cosmetics Manufacturing	14.860	15.250	14.700	-0,60%	507,31K	aa.aa	08:49:03
Yuhwa Sec	2.995	3.005	2.970	+0,17%	18,37K	aa.aa	08:33:33
Yuanta Sec Kor	4.615	4.655	4.580	-0,43%	141,62K	aa.aa	08:36:27
Yungjin Pharm	1.044	1.057	1.040	-1,32%	134,91K	aa.aa	08:13:53
Hanwha Investment Securities	4.605	4.675	4.550	+0,33%	621,48K	aa.aa	08:49:27
Daishin Sec	26.400	26.800	26.400	-1,49%	36,7K	aa.aa	08:13:21
HLB Global	1.644	1.667	1.628	-0,48%	24,88K	aa.aa	08:49:22
Pang Rim Spinn	5.680	5.740	5.630	+0,18%	20,55K	aa.aa	08:48:35
Mi Chang Oil	130.300	131.500	130.100	+0,15%	381	aa.aa	08:35:54
Hansung Ent	4.700	4.745	4.655	+1,29%	29,39K	aa.aa	08:49:19
Korean Reinsu	15.150	15.390	14.970	-0,39%	211,85K	aa.aa	08:49:26
Sam Young Chem	6.580	6.590	6.360	+2,97%	132,82K	aa.aa	08:49:29
Chin Yang Ind	4.585	4.625	4.110	+13,63%	1,04M	aa.aa	08:46:44
Daehan Synthet	114.100	116.100	113.400	0,00%	198	aa.aa	05:42:41
Boryung Pharm	8.510	8.890	8.440	-2,96%	80,2K	aa.aa	08:49:08
Sajodaerim	27.950	28.150	27.800	+0,72%	762	aa.aa	08:45:54
Sg	2.125	2.150	2.110	-0,23%	49,94K	aa.aa	08:47:13
Shinhung	13.980	14.040	13.980	-0,43%	45	aa.aa	08:38:35
Korea Petroleum Ind	11.850	12.000	11.570	-0,25%	150,71K	aa.aa	08:49:01
Taeyang Metal	2.990	3.035	2.860	+3,10%	273,37K	aa.aa	08:47:36
Dongbang Trans	1.781	1.785	1.760	+0,45%	31,27K	aa.aa	07:56:32
Npc	2.890	2.915	2.825	0,00%	33,17K	aa.aa	08:48:58
Nam Sung	5.400	5.550	5.370	-1,64%	5,31K	aa.aa	08:43:54
Hyundai Pharm	10.410	11.750	10.250	+4,41%	16,31M	aa.aa	08:46:32
Sebang	13.490	13.560	13.360	-0,07%	11,27K	aa.aa	08:49:04
Samick Thk	7.530	7.700	7.460	-0,26%	6,27K	aa.aa	08:49:30
Seoul Food	1.187	1.198	1.160	+1,54%	63,88K	aa.aa	08:49:34
Samhwa Crown	27.250	27.250	26.850	+0,55%	529	aa.aa	08:13:02
Kleannara	1.226	1.247	1.214	-0,49%	15,01K	aa.aa	08:49:21
Hyundai Bngste	12.760	12.900	12.480	+2,08%	64,09K	aa.aa	08:49:27
Samchully	131.300	133.000	130.600	-0,68%	2,88K	aa.aa	08:48:27
Cho Kwang Leat	66.100	66.300	65.800	+0,61%	63	aa.aa	08:34:10
PharmGen Science	2.900	2.945	2.860	+0,52%	5,91K	aa.aa	08:33:57
Sunny Elec	2.085	2.170	2.070	-3,92%	661,32K	aa.aa	08:48:10
Duksung	3.265	3.300	3.215	+0,62%	12,68K	aa.aa	08:42:24
Drb Holding	4.015	4.070	3.970	+0,75%	8,02K	aa.aa	08:23:21
TWay Holdings	1.069	1.112	1.052	+0,28%	55,43K	aa.aa	08:49:29
Dongil Ind	35.150	35.200	34.700	+1,01%	70	aa.aa	08:23:50
Cho Kwang Pain	3.450	3.510	3.445	-1,29%	2,76K	aa.aa	08:39:59
CItech Co Ltd	907	937	892	0,00%	0	aa.aa	16/09
Hanshin Const	11.250	11.670	11.240	-1,06%	14,77K	aa.aa	08:46:57
Silla	9.100	9.270	9.100	-1,83%	10,78K	aa.aa	08:48:43
Sungshin Cemen	8.120	8.220	8.020	+0,25%	70,14K	aa.aa	08:49:23
Husteel	4.025	4.040	3.870	+3,34%	194,64K	aa.aa	08:49:10
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	16/09
Cosmoam&T	40.400	41.300	40.050	-2,88%	65,24K	aa.aa	08:49:23
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	16/09
Green Cross	9.670	9.750	9.410	+2,11%	67,8K	aa.aa	08:45:23
OnTide	1.268	1.270	1.220	+3,09%	195,11K	aa.aa	08:48:59
Monami	1.278	1.308	1.278	-0,54%	122,67K	aa.aa	08:49:19
Cosmo Chem	10.230	10.530	10.220	-1,92%	49,09K	aa.aa	08:49:23
Korea Air Svc	80.500	81.300	79.800	+0,50%	2,66K	aa.aa	08:48:27
Hyundai Green Food	12.950	13.180	12.800	-0,99%	229,56K	aa.aa	08:49:32
Samjin Pharm	18.540	18.610	18.390	-0,05%	12,56K	aa.aa	08:49:14
SPC Samlip	40.150	40.500	39.800	-0,25%	2,68K	aa.aa	08:42:52
Samyoung Elec	12.360	12.500	12.280	+0,24%	12,89K	aa.aa	08:24:37
Nexen	5.570	5.660	5.530	-0,18%	15,66K	aa.aa	08:48:48
Crown Confec	5.170	5.610	4.975	-8,17%	252,61K	aa.aa	08:46:40
Daelim B&Co	4.410	4.430	4.350	+0,46%	7,22K	aa.aa	08:49:04
Shinyoung Waco	13.560	13.580	13.450	+0,44%	149	aa.aa	08:25:02
Poongsan Holdi	37.600	37.850	37.050	+1,35%	4,57K	aa.aa	08:49:20
Wonlim	14.470	14.630	14.130	+0,70%	1,75K	aa.aa	08:40:43
Huneed Tech	4.450	4.510	4.340	+1,60%	37,26K	aa.aa	08:49:01
Korea Line	2.055	2.075	2.035	+0,74%	426,86K	aa.aa	08:49:30
Dongbu	8.290	8.580	8.260	-1,19%	57,87K	aa.aa	08:49:22
Dongwon Ind	36.000	36.500	35.900	-0,55%	17,2K	aa.aa	08:48:42
Hwaseung Industries	2.370	2.415	2.360	-1,86%	53K	aa.aa	08:48:59
Sajo Oyang	8.890	9.110	8.680	+0,57%	25,94K	aa.aa	08:27:48
Sam-A Aluminiu	60.600	62.700	57.300	+4,48%	120,32K	aa.aa	08:49:25
Kec Holdings	1.953	1.984	1.900	-0,15%	13,86K	aa.aa	08:41:05
Jeju Bank	9.870	10.090	9.550	-2,37%	213,89K	aa.aa	08:49:34
Daewon Cable	12.900	13.070	12.800	+1,26%	1,07M	aa.aa	08:40:45
Daegu Dept Sto	3.160	3.320	3.150	-4,10%	108,17K	aa.aa	08:45:39
FreeT	2.165	2.180	1.937	+6,65%	91,27K	aa.aa	08:49:20
Daelim Trading	1.942	1.959	1.900	+0,10%	924	aa.aa	08:19:28
Samsung Climat	12.900	13.740	12.390	+4,45%	681,7K	aa.aa	08:48:20
Blue Industrial Dev	5.050	5.150	4.995	0,00%	1,01K	aa.aa	08:41:59
Ak Holdings	6.860	7.030	6.710	-1,44%	13,18K	aa.aa	08:34:02
Taekyung Chem	4.930	4.985	4.930	-0,70%	6,49K	aa.aa	08:48:04
Woosung Feed	17.150	17.250	16.840	+0,53%	2,03K	aa.aa	08:41:23
Gs Retail	23.850	24.250	23.650	-0,83%	136,07K	aa.aa	08:32:20
Ilshinstone	603	731	594	0,00%	0	aa.aa	16/09
Mirae ING	1.085	1.092	1.056	-0,91%	33,77K	aa.aa	08:48:37
Sajo Ind	48.600	49.550	48.500	-0,41%	2,33K	aa.aa	08:48:21
Byuksan	1.436	1.437	1.411	+1,13%	53,87K	aa.aa	08:48:33
Korea Steel	2.320	2.410	2.305	+0,43%	2,66K	aa.aa	08:20:57
Aprogen KIC	1.998	2.030	1.951	+1,52%	101,3K	aa.aa	08:48:08
Sempio Foods	49.000	50.800	48.800	-0,61%	30,41K	aa.aa	08:48:28
Dongbang Agro	5.550	5.590	5.490	+0,73%	1,06K	aa.aa	08:49:34
Seondo Electri	3.820	3.865	3.795	+0,39%	54,36K	aa.aa	08:47:36
Isupetasys	106.700	116.600	106.000	-0,84%	706,46K	aa.aa	08:49:08
F F	13.620	13.670	13.510	+0,89%	4,38K	aa.aa	08:40:37
Korea Circuit	52.000	52.700	50.300	+2,16%	108,94K	aa.aa	08:49:10
TP Inc	1.713	1.719	1.706	-0,75%	61,77K	aa.aa	08:27:40
Eagon Ind	3.170	3.200	3.125	0,00%	23,54K	aa.aa	08:49:31
Ni Steel	3.270	3.310	3.260	-0,30%	49,34K	aa.aa	08:48:58
Namsun Alumini	1.085	1.098	1.055	+2,26%	1,03M	aa.aa	08:49:30
Moonbae Steel	2.175	2.200	2.155	+0,23%	16,19K	aa.aa	08:40:34
Suheung Capsul	20.200	20.450	20.000	-0,49%	10,89K	aa.aa	08:47:05
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	16/09
Anam Electroni	1.255	1.269	1.246	+0,08%	93,75K	aa.aa	08:46:06
Youlchon Chem	15.140	15.260	14.940	+1,07%	18,72K	aa.aa	08:49:24
Hotel Shilla	40.550	40.950	40.550	0,00%	55,31K	aa.aa	08:46:24
Kumbi	40.100	40.150	39.900	-0,50%	31	aa.aa	08:32:00
Hanmi Science	51.100	52.700	50.900	0,00%	106,12K	aa.aa	08:49:19
Dong Yang Pipe	1.169	1.177	1.158	+0,52%	321,33K	aa.aa	08:49:16
Kctc	3.985	4.020	3.965	+0,25%	37K	aa.aa	08:49:31
Kyung In Elect	22.050	22.400	21.900	-0,23%	2,26K	aa.aa	08:45:24
Simpac	4.665	4.740	4.615	+0,43%	43,69K	aa.aa	08:43:14
Hansol Csn	2.750	2.775	2.745	-0,72%	22,59K	aa.aa	08:49:13
Daiyang Metal	1.086	1.290	1.071	+1,50%	931,7K	aa.aa	08:49:30
Moorim Paper	1.470	1.499	1.461	-0,61%	25,82K	aa.aa	08:47:50
Hanssem	39.000	39.650	38.900	+0,13%	17,21K	aa.aa	08:39:58
Shinwon	1.094	1.099	1.080	-0,09%	189,61K	aa.aa	08:49:30
Kwangdong Phar	6.390	6.420	6.320	+0,63%	56,1K	aa.aa	08:48:11
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	16/09
Ajin Electronic Components	950	960	927	+1,28%	20,58K	aa.aa	08:45:39
Taeyoung Const	1.678	1.685	1.664	-0,18%	46,22K	aa.aa	08:48:08
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	16/09
Kyung Dong Navien	59.100	59.500	58.700	+0,34%	17,67K	aa.aa	08:49:30
Han Chang Pape	2.615	2.645	2.590	-0,19%	4,42K	aa.aa	08:48:32
Samwha Electri	25.450	26.000	25.300	-1,74%	46,44K	aa.aa	08:48:42
Sam Jung Pulp	27.800	28.150	27.600	-1,42%	1,23K	aa.aa	07:28:51
MDSsphere	1.901	1.945	1.853	-0,47%	2,71K	aa.aa	08:22:12
Youngone Holdi	167.400	168.600	165.600	+0,48%	4,62K	aa.aa	07:50:12
Korea Refract	1.599	1.610	1.599	-0,31%	113	aa.aa	08:39:06
Korea Flange	3.435	3.450	3.360	+0,73%	14,85K	aa.aa	08:47:21
SM Bexel	2.635	2.635	2.555	+2,93%	298,54K	aa.aa	08:30:12
Chinyang Poly	2.200	2.330	1.994	+11,85%	926,6K	aa.aa	08:48:49
Hwacheon Machi	3.130	3.175	3.115	-0,32%	41,43K	aa.aa	08:47:37
Pyung Hwa Hldg	3.485	3.535	3.480	-1,27%	7,78K	aa.aa	08:48:51
Firstec	6.380	6.540	6.090	+4,76%	594,65K	aa.aa	08:48:52
Samho Dev	3.060	3.090	3.040	0,00%	26,84K	aa.aa	08:49:03
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	16/09
Enex	1.685	1.944	1.632	-7,67%	276,63K	aa.aa	08:45:44
Cj Seafood	1.915	1.935	1.900	-0,57%	20,19K	aa.aa	08:19:55
Samwha Elec	2.665	2.720	2.650	-1,30%	127,39K	aa.aa	08:49:31
Tailim Packaging	1.515	1.537	1.512	-0,33%	9,24K	aa.aa	08:49:03
Woosung Materials	2.315	2.425	2.160	-5,51%	135,96K	aa.aa	08:43:00
Uni Chem	4.205	4.320	4.120	-2,21%	45,87K	aa.aa	08:43:25
Busan Ind	47.750	48.700	47.150	+0,53%	2,58K	aa.aa	08:44:52
Galaxia SM	1.388	1.409	1.381	-0,72%	42,43K	aa.aa	08:46:14
Hannong Chem	13.070	13.300	12.960	+0,08%	18,63K	aa.aa	08:48:26
Y2 Solution	3.275	3.305	3.145	+3,15%	88,23K	aa.aa	08:48:46
Han Shin Mach	2.530	2.600	2.500	+1,00%	99,39K	aa.aa	08:48:46
Hyundai Corp	26.750	27.200	26.550	+0,75%	19,52K	aa.aa	08:49:30
Shinsung E&G	16.700	17.000	16.120	+3,21%	143,84K	aa.aa	08:49:28
DB INC	1.625	1.649	1.602	+1,56%	325,82K	aa.aa	08:48:53
Young Heung I&	2.105	2.175	2.080	-3,22%	26,27K	aa.aa	08:49:05
Ascendio	2.990	3.050	2.865	+1,36%	13,24K	aa.aa	08:43:28
Keyang Elec Ma	3.605	3.675	3.515	+0,70%	61,94K	aa.aa	08:49:05
Yeong Hwa Meta	3.630	3.655	3.580	+1,40%	4,98K	aa.aa	08:41:38
Kyungdong Gas	48.050	48.400	46.900	+0,84%	3,79K	aa.aa	08:45:19
Kyungin Synthe	3.100	3.145	3.085	-0,48%	68,6K	aa.aa	08:49:07
Monalisa	1.446	1.478	1.432	-0,48%	137,17K	aa.aa	08:47:15
Dae Chang	1.192	1.198	1.180	+0,42%	115,13K	aa.aa	08:48:41
Sewoo Global	1.155	1.199	1.142	-1,62%	14,17K	aa.aa	08:49:30
Il Sung Const	1.373	1.397	1.362	0,00%	87,68K	aa.aa	08:47:46
Hwaseung	2.535	2.540	2.490	+0,80%	43,25K	aa.aa	08:44:32
Kyeryong Const	23.000	23.150	22.550	+1,10%	36,77K	aa.aa	08:48:14
Camus Engineering & Construction	1.633	1.689	1.624	-0,73%	115,57K	aa.aa	08:47:41
Gmb Korea	3.820	3.840	3.775	-0,26%	18,47K	aa.aa	08:45:16
Han Express	2.610	2.660	2.575	-1,51%	13,13K	aa.aa	08:49:19
Dae Young Pkg	655	665	623	0,00%	0	aa.aa	16/09
Kumkang Kind	4.410	4.470	4.380	-0,68%	46,36K	aa.aa	08:49:36
Youngbo Chem	4.700	4.740	4.665	0,00%	12,01K	aa.aa	08:49:17
Kukdong Oil &	3.400	3.400	3.350	+0,29%	97,53K	aa.aa	08:47:37
Taekyung BK	3.750	3.785	3.735	-0,13%	16,68K	aa.aa	08:49:23
Hansol Chemica	215.000	218.000	211.500	+0,23%	52,51K	aa.aa	08:49:28
Sajo Seafood	10.010	10.320	9.880	-0,10%	1,09K	aa.aa	08:43:41
Halla Eng&Cons	2.475	2.480	2.420	+0,81%	18,44K	aa.aa	08:41:33
Dongwon System	21.250	21.450	21.000	+0,24%	21,73K	aa.aa	08:49:31
Sungmoon Elect	2.025	2.070	1.955	+3,11%	177,11K	aa.aa	08:49:31
In The F	3.705	3.810	3.640	0,00%	183,14K	aa.aa	08:44:44
E-Starco	928	928	460	0,00%	0	aa.aa	16/09
Daechang Forgi	6.760	6.810	6.700	-0,29%	41,8K	aa.aa	08:48:43
Automobile &Pc	277	283	274	-0,72%	289,24K	aa.aa	08:48:32
INVENI	14.420	14.510	14.370	-0,62%	11,91K	aa.aa	08:47:45
DKME	2.095	2.160	2.065	-1,87%	28,79K	aa.aa	08:48:56
Iljin Holdings	6.770	6.880	6.740	-0,15%	48,91K	aa.aa	08:47:34
Tae Kyung Ind	4.750	4.815	4.725	-0,21%	14,4K	aa.aa	08:49:34
Dae Hyun	1.389	1.403	1.381	-0,43%	63,05K	aa.aa	08:48:55
Hansae Yes24	4.305	4.350	4.300	-0,69%	9,22K	aa.aa	08:47:34
Whanin Pharm	9.990	10.060	9.960	-0,60%	6,38K	aa.aa	08:48:25
Shindaeyang Pa	9.960	10.090	9.940	-1,09%	2,28K	aa.aa	08:43:40
DB Financial Investment	10.120	10.260	10.060	-1,17%	26,7K	aa.aa	08:19:23
Daesung Holdin	6.910	7.010	6.870	-0,29%	52,61K	aa.aa	08:48:06
Fursys	25.950	27.150	25.850	-3,89%	2,01K	aa.aa	08:48:43
Woongjin	1.854	1.868	1.824	+1,31%	31,32K	aa.aa	08:48:42
Kwang Myung El	932	947	922	0,00%	0	aa.aa	16/09
Myungmoon Phar	1.288	1.380	1.280	+0,86%	310,13K	aa.aa	08:47:07
Wooshin System	3.455	3.595	3.435	-0,58%	7,53K	aa.aa	08:46:05
Seoul City Gas	55.000	55.300	54.500	+0,18%	2,91K	aa.aa	08:49:31
Soosan Heavy I	1.812	1.860	1.800	0,00%	183,32K	aa.aa	08:49:10
Pulmuone Holdi	8.880	8.900	8.780	+1,02%	9,99K	aa.aa	08:45:34
Auk Corp	10.170	11.150	10.060	-2,77%	5,7M	aa.aa	08:46:41
E1	94.700	95.600	93.000	+0,74%	6,24K	aa.aa	08:14:28
Hankuk Carbon	21.300	21.750	20.850	+1,91%	124,99K	aa.aa	08:46:47
Choil Aluminum	5.110	5.120	4.975	+1,79%	66,09K	aa.aa	08:49:34
Dongwon Metal	1.347	1.374	1.311	+0,07%	23,75K	aa.aa	08:49:31
Sk Gas	241.500	244.000	236.500	+1,05%	3,07K	aa.aa	08:48:32
Shinpoong Phar	9.400	9.520	9.080	+2,17%	222,47K	aa.aa	08:49:29
Thn	5.000	5.060	4.980	0,00%	34K	aa.aa	08:49:32
Hitron Systems	541	584	530	0,00%	0	aa.aa	16/09
KidariStudio Inc	9.160	9.360	8.720	+2,00%	180,82K	aa.aa	08:48:01
Asiana Airline	7.910	7.980	7.800	+1,15%	33,68K	aa.aa	08:49:19
Seowon	1.100	1.110	1.090	-0,72%	121,05K	aa.aa	08:48:14
Sewon Precision Industry	10.580	10.660	10.470	-0,19%	4,44K	aa.aa	08:48:12
Samwon Steel	2.205	2.230	2.190	-0,68%	4,13K	aa.aa	08:49:05
Mhethanol	4.090	4.150	4.060	-0,49%	7,17K	aa.aa	08:30:23
Korea Eng Cons	3.975	4.030	3.950	-0,63%	4,27K	aa.aa	08:48:20
Dongnam Chem	31.500	31.800	31.300	-0,94%	659	aa.aa	08:46:30
Daou Tech	39.800	40.150	39.400	-0,13%	20,79K	aa.aa	08:46:46
Inzi Controls	5.000	5.110	4.980	+0,10%	5,93K	aa.aa	08:49:05
Infac	5.040	5.100	4.920	-1,18%	10,71K	aa.aa	08:42:13
Sc Engineering	1.035	1.035	1.015	+1,37%	19,88K	aa.aa	08:35:53
Wiscom	1.977	2.020	1.956	+0,87%	28,78K	aa.aa	08:18:07
Dcm	11.520	11.750	11.490	-1,54%	7,4K	aa.aa	08:49:22
Kolmar Holding	9.390	9.670	9.320	-0,11%	18,02K	aa.aa	08:45:29
Dae Won Chem	1.665	1.699	1.631	-1,36%	8,17K	aa.aa	08:46:03
DY Deokyang	1.899	1.944	1.878	-4,57%	258,9K	aa.aa	08:49:29
Sjm Holdings	3.625	3.650	3.600	+0,69%	10,14K	aa.aa	08:44:51
Mirae	6.030	6.140	5.850	+3,43%	253,83K	aa.aa	08:49:27
Cha AI Healthkare	4.650	4.985	4.640	-0,64%	7,37K	aa.aa	08:49:30
Hansol Homedec	1.901	1.910	1.890	0,00%	3,74K	aa.aa	08:45:54
Lee Ku Ind	4.280	4.320	4.210	+1,06%	51,57K	aa.aa	08:49:35
Han Kook Steel	2.625	2.630	2.600	0,00%	4,54K	aa.aa	08:37:31
Stic Investments	7.830	8.400	7.700	-5,43%	89,52K	aa.aa	08:49:29
Bookook Steel	2.195	2.215	2.160	+0,23%	100,28K	aa.aa	08:49:27
Maniker	1.362	1.428	1.331	-3,27%	82,68K	aa.aa	08:41:08
Seha	2.685	2.740	2.680	-1,83%	10,52K	aa.aa	08:33:34
Donga Geologic	19.510	19.870	19.010	-0,76%	161,87K	aa.aa	08:49:30
KC Co	39.550	40.000	38.750	-0,63%	10,98K	aa.aa	08:49:08
Daol Investment Securities	3.880	3.945	3.870	-0,89%	30,98K	aa.aa	08:47:34
Kyobo Securiti	10.020	10.100	9.990	+0,10%	15,66K	aa.aa	08:47:47
Dong Won Fish	5.210	5.360	5.100	-0,95%	17,95K	aa.aa	08:47:49
Shinsegae Inte	10.540	10.750	10.400	+0,86%	84,58K	aa.aa	08:49:35
ITCen CTS	5.710	5.950	5.710	-0,70%	31,8K	aa.aa	08:49:19
Lotte Tour Dev	11.690	11.850	11.600	-0,51%	103,32K	aa.aa	08:21:33
Hwang-Kum Stee	5.520	5.600	5.460	-0,54%	4,42K	aa.aa	08:39:26
Jahwa Electron	25.950	26.650	25.700	+0,58%	35,69K	aa.aa	08:49:33
Chasys	4.650	4.685	4.300	+3,45%	114,24K	aa.aa	08:45:56
United Pharm	17.920	18.050	17.840	-0,55%	12,18K	aa.aa	08:49:07
Nice	12.100	12.370	12.060	-1,22%	6,63K	aa.aa	08:49:21
Incheon City G	26.450	26.450	26.250	0,00%	200	aa.aa	08:32:39
HS Ad	6.280	6.350	6.250	-0,48%	27,74K	aa.aa	08:49:16
Baiksan	10.570	10.720	10.470	-0,94%	7K	aa.aa	08:48:43
Shinsegae I&C	15.540	16.190	15.400	+1,70%	176,88K	aa.aa	08:49:03
SNT Holdings	46.300	46.750	45.600	+1,20%	3,34K	aa.aa	08:49:35
Farmsco	2.545	2.595	2.535	-2,86%	21,9K	aa.aa	08:48:18
Yg Plus Inc	3.105	3.150	3.095	-0,48%	74,68K	aa.aa	08:48:49
LG HelloVision	1.579	1.582	1.563	+0,57%	50,62K	aa.aa	08:46:41
Gwangjushinseg	34.800	35.050	34.600	+0,43%	6,63K	aa.aa	08:49:24
Hana Tour	31.900	32.450	31.800	-0,78%	11,63K	aa.aa	08:49:15
Kiwoom	263.000	271.000	262.500	-1,50%	71,61K	aa.aa	08:37:02
Sangsin Brake	2.170	2.195	2.130	0,00%	19,36K	aa.aa	08:37:25
Hanmi Semicon	224.500	228.250	222.500	-0,66%	238,63K	aa.aa	08:46:29
Jooyontech	498	531	384	-3,68%	1,67M	aa.aa	08:46:25
Kss Line	10.100	10.220	10.060	-0,39%	17,03K	aa.aa	08:43:06
Cosmax	25.050	26.450	24.950	-1,76%	20,13K	aa.aa	08:49:28
Union Materials	908	913	896	-1,41%	37,18K	aa.aa	08:45:06
Korea Aerospac	129.900	132.900	126.400	+3,84%	230,56K	aa.aa	08:41:13
Woojin Plaimm	1.814	1.849	1.790	+0,89%	4,23K	aa.aa	08:49:28
Kepco Plant S&	47.350	47.900	46.850	+1,18%	106,39K	aa.aa	08:49:11
Chin Yang Chem	1.775	1.775	1.390	+29,94%	4,45M	aa.aa	08:43:00
Kt Skylife	4.000	4.095	3.995	-0,37%	32,16K	aa.aa	08:48:44
Hanmiglobal	22.250	23.350	22.200	-2,84%	110,16K	aa.aa	08:41:07
Posco C&C Stl	4.730	4.770	4.650	+1,18%	83,17K	aa.aa	08:49:30
Seah Holdings	132.700	134.200	131.500	0,00%	366	aa.aa	08:39:02
Development Advance Solution	3.250	3.270	3.170	+0,46%	183,03K	aa.aa	08:49:05
Ktcs	2.120	2.130	2.105	+0,24%	37,97K	aa.aa	08:48:47
Ktis	2.515	2.550	2.505	-0,59%	9,73K	aa.aa	08:48:48
Ckd Bio	12.710	13.150	12.600	-0,70%	5,69K	aa.aa	08:48:32
Savezone I C	2.370	2.395	2.360	-0,84%	7,09K	aa.aa	08:45:32
Samsung Publis	6.210	6.280	6.160	+0,16%	1,19K	aa.aa	08:41:01
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	16/09
Mk Trend	1.395	1.401	1.348	+0,07%	5,43K	aa.aa	08:06:28
Dsr Wire	5.260	5.470	5.210	-0,19%	7,54K	aa.aa	08:49:28
Histeel	3.175	3.200	3.120	+1,11%	122,75K	aa.aa	08:48:45
Korea District Heating	74.500	74.900	73.400	+1,36%	5,91K	aa.aa	08:48:51
Lotte Himart	6.010	6.140	6.000	-0,66%	14,09K	aa.aa	08:42:18
Koas	1.855	1.949	1.831	-4,87%	42,98K	aa.aa	08:47:02
HD Hyundai Marine Engine	51.500	52.300	49.200	+5,64%	204,59K	aa.aa	08:46:47
Uangel	4.850	5.000	4.850	-2,12%	19,27K	aa.aa	08:48:22
Nongshim Holdi	90.600	91.200	89.700	+0,11%	1,06K	aa.aa	08:42:57
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	16/09
Saeron Auto	2.960	3.030	2.925	0,00%	17,14K	aa.aa	08:14:15
Uniquest	7.580	7.700	7.320	+3,13%	145,28K	aa.aa	08:49:23
Telcoware	13.460	13.690	13.290	+0,52%	780	aa.aa	08:41:44
CJ CGV	5.280	5.400	5.240	-2,22%	263,23K	aa.aa	08:49:27
Hyundai Livart Furniture	5.710	5.730	5.640	-0,17%	8,07K	aa.aa	08:40:17
Huvis	1.927	1.955	1.910	+0,84%	15,6K	aa.aa	08:49:02
Iljin Diamond	9.260	9.540	9.250	-2,01%	16,6K	aa.aa	08:48:26
Misto Holdings	38.900	39.450	38.750	-1,02%	59,62K	aa.aa	08:49:32
Kpx Green Chem	4.690	4.720	4.670	-0,21%	4,78K	aa.aa	08:49:25
Daehan Steel	8.430	8.580	8.130	+1,32%	48,45K	aa.aa	08:49:23
Dongyang Expre	24.500	25.200	23.300	+4,26%	14,98K	aa.aa	08:49:07
E-World	532	532	493	0,00%	0	aa.aa	16/09
Daesang Holdings	7.940	8.040	7.900	-0,25%	6,49K	aa.aa	08:48:26
Nk	8.870	8.990	8.800	-1,33%	4,85K	aa.aa	08:48:59
Jindo	2.310	2.325	2.300	-0,22%	11,32K	aa.aa	08:44:07
Macq Kor Infr	9.730	9.820	9.730	0,00%	419,78K	aa.aa	08:49:16
Hyundai E P	3.845	3.900	3.835	-1,41%	50,02K	aa.aa	08:49:27
Pyung Hwa Ind	1.004	1.005	1.000	+0,20%	43,55K	aa.aa	08:28:11
Noroo Paint	7.820	7.960	7.800	-1,51%	31,3K	aa.aa	08:48:43
MetaLabs	1.194	1.210	1.189	-0,83%	22,44K	aa.aa	08:47:17
Dic	5.470	5.530	5.350	+1,11%	100,24K	aa.aa	08:48:19
Kec	2.900	2.990	2.840	-3,49%	432,8K	aa.aa	08:49:21
Kpx Holdings	96.600	97.400	94.200	+0,42%	2,64K	aa.aa	08:48:41
Kishin Copr	1.873	1.897	1.872	-1,27%	12,1K	aa.aa	08:43:11
Hyungji Elite	318	345	312	-1,55%	497,59K	aa.aa	08:48:15
Hyosung Itx	12.030	12.060	11.950	+0,42%	1,64K	aa.aa	08:48:41
Woongjin Thinkbig	1.269	1.280	1.260	+0,71%	12,14K	aa.aa	08:47:54
Jw Holdings	4.350	4.500	4.310	+1,64%	80,38K	aa.aa	08:44:39
Visang Educati	4.905	5.000	4.845	-1,31%	68,13K	aa.aa	08:49:35
Chinyang Hold	3.095	3.170	3.080	0,00%	76,93K	aa.aa	08:47:04
SNTEnergy	37.200	38.300	36.600	-2,62%	226,41K	aa.aa	08:49:13
InBioGen Co Ltd	4.855	5.010	4.705	-2,61%	9,13K	aa.aa	08:41:06
Dongsung Chemical	3.700	3.715	3.640	+1,09%	54,26K	aa.aa	08:49:29
Reyon Pharm	10.090	10.150	10.000	+0,20%	14,23K	aa.aa	08:40:01
Woojin	14.360	14.620	14.220	+1,20%	208,09K	aa.aa	08:49:20
Msc	60.800	61.100	60.800	-0,49%	73	aa.aa	08:30:30
Youngone	72.200	73.200	71.800	+0,14%	26,5K	aa.aa	08:49:01
Gkl	9.000	9.120	8.990	-1,10%	118,71K	aa.aa	08:49:03
Daesung Energy	7.100	7.190	7.070	-0,56%	85,99K	aa.aa	08:49:04
SMeDi	1.286	1.291	1.246	+1,50%	20,17K	aa.aa	08:47:07
Kc Cottrell	918	918	446	0,00%	0	aa.aa	16/09
Chosun Welding	83.600	84.800	82.400	-0,59%	215	aa.aa	08:30:10
Imarketkorea	8.360	8.400	8.150	+2,45%	99,83K	aa.aa	08:49:27
Hankook Cosmet	6.440	6.620	6.420	-0,16%	50,02K	aa.aa	08:48:52
SJM Co	3.400	3.420	3.360	-0,29%	7,4K	aa.aa	08:43:00
Hyundai Hcn	3.350	3.380	3.325	+0,60%	38,47K	aa.aa	08:48:15
Daesung Ind	4.055	4.120	4.050	-0,86%	58,3K	aa.aa	08:49:31
Intergis	1.885	1.908	1.880	-0,63%	13,39K	aa.aa	08:48:41
Korea Electronic Power Industrial Development	12.840	13.100	12.630	+1,26%	262,22K	aa.aa	08:48:54
Miwon Chemical	10.400	10.440	10.300	-0,29%	3,1K	aa.aa	08:30:30
Sidiz	19.000	19.270	19.000	-0,11%	95	aa.aa	08:46:02
Sunjin	10.120	10.280	10.120	-1,56%	16,29K	aa.aa	08:47:12
Meritz Financi	126.400	130.500	123.000	+1,12%	189,16K	aa.aa	08:49:25
iM Financial	18.210	18.590	18.150	-1,30%	195,21K	aa.aa	08:49:27
E-Mart	73.100	73.900	72.600	-0,27%	55,27K	aa.aa	08:49:17
Ktop Reit	787	792	783	-0,63%	2,04K	aa.aa	08:42:34
Samyang Cor	47.300	47.750	46.900	-1,36%	5,59K	aa.aa	08:49:36
Dsr	4.385	4.410	4.350	-0,34%	10,65K	aa.aa	08:24:08
Aekyung Petrochemical	10.060	10.160	9.930	+1,31%	46,24K	aa.aa	08:48:16
Hankook Tire	58.700	59.300	57.500	+1,56%	150,24K	aa.aa	08:49:28
Korea Kolmar	147.200	155.800	145.200	-1,87%	199,13K	aa.aa	08:49:17
Drb Industrial	5.480	5.500	5.440	-0,36%	9,88K	aa.aa	08:36:36
Dong-A St	36.050	36.100	35.150	+0,84%	2,35K	aa.aa	08:48:15
Jb Financial	31.700	33.050	31.600	-3,79%	281,07K	aa.aa	08:49:25
Hanjinkal	139.300	140.000	135.800	+2,73%	36,13K	aa.aa	07:56:43
NHN	56.800	58.500	53.000	+6,37%	287,21K	aa.aa	08:49:20
Asiacement	10.530	10.770	10.200	+1,94%	15,3K	aa.aa	08:48:32
Singsongholdin	4.345	4.425	4.335	-1,25%	11,49K	aa.aa	08:46:26
Hyundai-Rotem	122.600	124.100	119.900	+2,59%	192,11K	aa.aa	08:18:10
Chong Kun Dang Pharma	65.300	65.800	65.100	-0,46%	8,06K	aa.aa	08:48:57
Finebesteel	1.018	1.019	997	+1,80%	6,09K	aa.aa	08:06:10
Cuckoo Electr	27.300	27.400	26.600	+1,68%	17,64K	aa.aa	08:49:33
BGF	3.725	3.770	3.715	-1,46%	51,28K	aa.aa	08:49:29
Cosmax Inc	273.000	291.500	269.500	-2,67%	88,68K	aa.aa	08:49:35
Seoyon E Hwa	11.080	11.200	10.980	+0,91%	11,76K	aa.aa	08:48:52
HL Mando	48.200	48.800	47.750	-0,41%	151,38K	aa.aa	08:40:24
CS Wind Corp	51.200	53.000	51.100	-2,48%	179,78K	aa.aa	08:28:05
Hansol Paper Co Ltd	7.520	7.550	7.460	+0,27%	9,34K	aa.aa	08:48:43
Samsung SDS Co Ltd	214.500	221.000	214.500	-1,38%	72,4K	aa.aa	08:46:46
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	16/09
SK D&D Co Ltd	3.670	3.755	3.620	-0,94%	65,89K	aa.aa	08:48:20
Kyongbo Pharmaceutical Co Ltd	5.370	5.440	5.310	-0,19%	23,07K	aa.aa	08:49:31
Mirae Asset Life Insurance Co Ltd	20.000	20.600	19.240	+3,20%	129,25K	aa.aa	08:49:30
Tonymoly Co Ltd	5.120	5.230	5.050	+1,79%	34,78K	aa.aa	08:47:24
Innocean Worldwide Inc	18.150	18.240	18.020	-0,55%	42,66K	aa.aa	08:49:35
Dong Il Steel MFG Co Ltd	1.445	1.450	1.427	0,00%	412	aa.aa	08:22:33
HDC Labs	7.530	7.630	7.530	+0,27%	12,21K	aa.aa	08:48:43
LIG Nex1 Co Ltd	714.000	724.000	673.000	+7,21%	110,45K	aa.aa	08:06:06
AJ Networks Co Ltd	4.100	4.160	4.075	-0,85%	68,77K	aa.aa	08:49:36
Jeju Air Co Ltd	4.590	4.670	4.560	0,00%	49,35K	aa.aa	08:49:12
Hyundai C F Inc	12.940	13.020	12.930	0,00%	4,98K	aa.aa	08:39:14
Kumho HT Inc	6.530	6.570	6.400	+1,56%	34,15K	aa.aa	08:46:08
Sejin Heavy Industries Co Ltd	10.360	10.550	10.050	+3,60%	103,83K	aa.aa	08:48:47
Its Skin Co Ltd	10.530	10.670	10.370	+1,15%	21,1K	aa.aa	08:49:05
JS	12.850	13.170	12.780	+0,31%	45,87K	aa.aa	08:49:24
Samil C S	4.950	5.120	4.840	-0,50%	21,09K	aa.aa	08:46:45
POSCO Future M	184.100	189.900	181.700	-2,18%	149,22K	aa.aa	07:56:54
Posco ICT	21.150	21.450	21.050	-0,47%	75,12K	aa.aa	08:49:27
Dongsuh	25.500	25.600	25.200	+0,79%	33K	aa.aa	08:49:06
Nice Information Service	15.800	16.160	15.660	-1,50%	20,82K	aa.aa	08:47:19
Paradise	9.730	9.880	9.710	-0,61%	155,17K	aa.aa	08:48:57
Korea Real Estate	1.169	1.193	1.166	-0,76%	195,55K	aa.aa	08:47:38
Kakao	33.600	34.000	33.550	+0,30%	855,19K	aa.aa	08:41:36
Jcontentree	1.584	1.633	1.580	-1,31%	16,17K	aa.aa	08:44:13
L&F	111.600	113.800	105.150	+0,54%	416,45K	aa.aa	08:23:09
Celltrion	180.700	182.400	177.400	+1,98%	256,25K	aa.aa	08:40:45
BH	19.700	20.100	18.730	+5,18%	856,39K	aa.aa	08:20:21
SK Oceanplant	11.930	12.100	11.880	-0,33%	331,96K	aa.aa	08:41:40
LX Semicon	35.800	36.200	35.300	0,00%	22,92K	aa.aa	08:49:23
PI Advanced Materials	18.280	18.480	18.210	-1,03%	16,41K	aa.aa	08:49:18
DoubleU Games	58.800	59.100	57.100	+2,80%	36,28K	aa.aa	08:49:20
Haesung DS	54.500	56.700	54.000	-5,05%	117,67K	aa.aa	08:49:26
Korea Asset	2.450	2.475	2.440	-0,61%	145,39K	aa.aa	08:48:59
Dual Co	3.980	4.055	3.935	+0,13%	43,11K	aa.aa	08:46:35
Sempio Foods	22.850	23.400	22.750	-0,22%	45,9K	aa.aa	08:49:02
Il Dong Pharma	14.540	14.710	14.320	+0,83%	124,5K	aa.aa	08:49:04
LS Cable & System Asia	53.200	55.200	52.500	-6,01%	222,04K	aa.aa	08:47:02
Hwaseung Enterprise	2.760	2.830	2.745	-1,78%	43,16K	aa.aa	08:49:18
Yong Pyong Resort	1.927	1.956	1.904	-1,48%	29,28K	aa.aa	08:48:09
Haitai Confectionery and Foods	5.530	5.560	5.500	0,00%	0	aa.aa	16/09
DY Power	11.150	11.370	11.070	+0,90%	22,68K	aa.aa	08:47:34
Jw Life Science	10.970	11.020	10.920	+0,09%	9,28K	aa.aa	08:43:00
Samsung Biologics	1.400.000	1.422.000	1.392.000	-0,64%	23,66K	aa.aa	08:49:27
Doosan Bobcat Inc	60.600	61.600	60.100	+2,02%	77,12K	aa.aa	08:49:33
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	16/09
Hojeon	6.370	6.460	6.270	-1,24%	4,25K	aa.aa	08:39:50
Dentium	37.450	37.550	37.100	-0,27%	4,75K	aa.aa	08:47:53
Crown Confectionery	7.700	8.010	7.650	-3,51%	40,41K	aa.aa	08:49:02
Hyundai Heavy Industries	221.500	227.000	218.500	+2,78%	96,59K	aa.aa	08:49:26
Hyundai Electric & Energy	710.000	718.000	701.000	+0,42%	48,43K	aa.aa	08:17:13
HD Construction Equipment	141.750	145.800	138.500	+6,10%	303,71K	aa.aa	08:49:35
Netmarble Games	34.050	34.350	33.800	-0,29%	70,76K	aa.aa	08:49:24
Kyungdong City Gas	21.750	21.950	21.750	-0,68%	2,08K	aa.aa	08:48:19
Miwon Specialty Chemical	131.800	135.400	128.500	-2,66%	1,54K	aa.aa	08:48:51
Orion	113.600	114.000	111.600	+1,97%	34,04K	aa.aa	08:49:27
Jeil Pharma	9.970	10.110	9.950	-0,40%	11,82K	aa.aa	08:48:20
TAPEX INC	14.940	15.160	14.820	-0,60%	9,59K	aa.aa	08:47:45
Samyang Packaging	9.680	9.840	9.660	-1,63%	9,18K	aa.aa	08:47:03
DYP	3.140	3.290	3.030	+2,28%	44,59K	aa.aa	08:49:03
Jin Air	5.870	5.900	5.790	+0,34%	35,24K	aa.aa	08:49:19
KCTech	72.700	73.800	68.600	+3,12%	116,98K	aa.aa	08:40:46
BGF Retail	142.300	144.100	139.500	+0,57%	24,54K	aa.aa	08:49:01
SK Chemicals	52.200	54.500	51.900	-3,51%	33,64K	aa.aa	08:49:18
Cuckoo Homesys	23.500	24.100	23.300	-0,84%	19,13K	aa.aa	08:49:05
Aekyung Industrial	11.230	11.340	11.110	+0,27%	10,36K	aa.aa	08:45:10
E KOCREF	3.265	3.265	3.220	+1,08%	15,8K	aa.aa	08:47:00
Lotte Data Communication	17.910	18.240	17.790	-0,17%	3,37K	aa.aa	08:45:41
Trinity Airways	2.650	2.710	2.630	-0,56%	32,69K	aa.aa	08:48:57
Shinhan Alpha REIT	5.450	5.490	5.400	+0,55%	47,61K	aa.aa	08:48:34
Hyundai Develop	23.200	24.250	23.000	-3,33%	190,12K	aa.aa	08:49:28
Hyosung Chemical	54.550	56.100	54.300	-1,18%	7,33K	aa.aa	08:49:31
Hyosung TNC	320.500	326.000	319.000	-1,23%	8,85K	aa.aa	08:49:27
Hyosung Heavy Industries	2.864.000	2.911.000	2.761.000	+2,07%	27,75K	aa.aa	08:40:29
Hyosung Advanced Materials	167.600	170.900	167.100	-0,48%	3,36K	aa.aa	08:49:27
Hana Pharm	8.230	8.360	8.180	-1,08%	38,52K	aa.aa	08:48:43
Woojin I&S	4.035	4.110	4.020	-0,62%	5,99K	aa.aa	08:46:59
Asiana IDT	9.140	9.200	9.080	+0,44%	8,42K	aa.aa	08:45:00
Air Busan	1.512	1.525	1.508	-0,92%	15,89K	aa.aa	08:47:53
Lotte Confectionery	130.100	132.700	127.500	-0,15%	26,95K	aa.aa	08:49:19
DreamTech	7.670	8.080	7.190	+7,88%	4,86M	aa.aa	08:46:59
Hyundai Autoever	363.500	370.500	362.000	+0,14%	14,41K	aa.aa	08:49:13
Woori Financial	36.100	36.800	35.700	-0,55%	1,51M	aa.aa	08:49:33
Hanilcmt	16.170	16.340	16.010	+0,50%	34,37K	aa.aa	08:49:10
Zinus	7.430	7.610	7.430	-2,37%	14,48K	aa.aa	08:49:00
Lotte Reit	3.965	3.980	3.920	+0,25%	76,18K	aa.aa	08:49:07
Xi S And D	9.960	10.520	9.820	-2,73%	732,75K	aa.aa	08:49:31
Hanwha	77.200	78.700	69.500	+12,21%	1,04M	aa.aa	08:47:00
Hyundai Energy	120.200	123.600	119.300	+0,17%	118,56K	aa.aa	08:46:33
CTR Mobility	3.430	3.510	3.355	+2,85%	3,64K	aa.aa	08:43:07
Nh Prime	3.770	3.850	3.725	-0,79%	62,08K	aa.aa	08:45:22
Doosan Fuel	50.500	53.000	50.200	-1,56%	352,14K	aa.aa	08:23:04
Kcc Glass	24.300	24.550	24.250	-1,02%	3,43K	aa.aa	08:47:04
Solus Advanced Materials	7.900	7.990	7.710	0,00%	70,14K	aa.aa	08:49:13
Daeduck	100.800	105.900	100.600	-0,88%	472,25K	aa.aa	08:40:44
Sk Biopharma	79.000	80.400	78.100	+1,02%	92,26K	aa.aa	08:46:44
Igis Value Plus	3.615	3.705	3.585	-0,69%	36,5K	aa.aa	08:47:22
Igis Residence	3.330	3.355	3.315	+0,15%	24,39K	aa.aa	08:36:26
Mirae Asset Maps	1.808	1.825	1.802	+0,44%	8,2K	aa.aa	08:40:38
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	16/09
Koramco	4.085	4.150	4.060	-0,85%	33,56K	aa.aa	08:37:33
HYBE	165.500	170.600	165.100	-2,59%	164,76K	aa.aa	08:49:28
Kyochon	3.790	3.840	3.780	-0,92%	42,78K	aa.aa	08:48:20
A Plus Asset	13.630	14.000	13.630	+0,37%	11,38K	aa.aa	08:49:36
TY Holdings Co	2.110	2.135	2.070	-0,94%	7,29K	aa.aa	08:47:09
Seah Steel	146.900	147.600	144.200	+1,10%	4,09K	aa.aa	08:49:26
Myoung Shin Industrial Co	7.910	7.960	7.750	+0,51%	77,28K	aa.aa	08:49:01
Esr Kendall Square	3.085	3.130	3.060	-1,12%	201,74K	aa.aa	08:49:13
DL E C Co	83.700	88.700	83.300	-4,01%	257,21K	aa.aa	08:49:33
SoluM Co	12.510	12.680	12.470	-1,42%	42,41K	aa.aa	08:48:47
SK Bioscience Co	36.100	36.575	36.000	-0,28%	32,12K	aa.aa	08:49:27
SK IE Technology Co	16.150	16.350	15.580	+2,09%	265,97K	aa.aa	08:49:27
LX Holdings	8.060	8.130	7.980	-0,49%	82,44K	aa.aa	08:49:31
MCNEX Co	19.010	19.290	18.930	-0,47%	13,65K	aa.aa	08:45:09
SD Biosensor	6.160	6.200	6.100	0,00%	45,39K	aa.aa	08:47:47
FF Co	68.600	69.000	66.300	+2,69%	33,17K	aa.aa	08:49:31
Hwaseung RA Co	2.925	2.940	2.905	-0,51%	9,6K	aa.aa	08:41:14
KakaoBank	20.650	21.050	20.600	-0,72%	429,18K	aa.aa	08:49:25
Krafton	204.500	205.500	202.500	+0,74%	29,3K	aa.aa	08:18:26
Hancom Lifecare	2.230	2.350	1.970	+12,63%	3,53M	aa.aa	08:49:27
Lotte Rental Co	48.100	48.600	47.450	-0,10%	61,67K	aa.aa	08:48:58
Ajusteel Co	2.120	2.120	2.045	+1,44%	20,49K	aa.aa	08:44:56
D D Platform REIT	2.285	2.295	2.250	+0,88%	118,87K	aa.aa	08:48:31
Iljin HySolus	11.300	11.330	11.050	+1,35%	23,83K	aa.aa	08:49:17
SK Reit	5.130	5.230	5.100	-1,54%	219,63K	aa.aa	08:49:31
Hyundai Heavy Industries	468.000	477.500	446.500	+6,24%	237,48K	aa.aa	08:49:32
K Car	6.500	6.570	6.300	+2,20%	56,62K	aa.aa	08:49:32
KakaoPay	40.100	40.800	39.900	-0,99%	212,82K	aa.aa	08:49:28
NH All One REIT	2.830	2.855	2.800	0,00%	170,88K	aa.aa	08:48:21
Mirae Asset Global REIT	1.407	1.415	1.396	+0,64%	35,22K	aa.aa	08:49:00
Shinhan Seobu T D REIT	3.795	3.810	3.745	+1,34%	25,63K	aa.aa	08:48:57
SK Square	1.008.000	1.043.000	1.006.000	-1,18%	240,47K	aa.aa	08:36:26
LG Energy Solution	364.500	367.500	361.000	-0,68%	136,52K	aa.aa	08:49:25
Koramco The One REIT	2.372	2.375	2.370	-0,13%	31,63K	aa.aa	08:49:00
Mastern Premier Reit 1	922	937	920	-0,32%	4,61K	aa.aa	08:25:25
Soosan Industries	21.600	21.800	21.400	0,00%	13,48K	aa.aa	08:49:24
SoCar	10.950	11.130	10.810	+1,01%	12,85K	aa.aa	08:37:45
KB Star REIT	1.694	1.696	1.590	+2,60%	516,61K	aa.aa	08:49:04
Unid BTPlus	3.900	3.965	3.860	-0,13%	38,15K	aa.aa	08:41:49
BioNote	4.700	4.715	4.635	-0,21%	46,31K	aa.aa	08:40:47
Hanwha REIT	5.290	5.300	5.160	+0,57%	39,99K	aa.aa	08:49:29
Hanwha Galleria	2.645	2.685	2.580	+1,34%	1,22M	aa.aa	08:49:05
SamsungFN REIT	5.350	5.380	5.230	+0,38%	56,43K	aa.aa	08:48:58
Hyundai Green Food	18.810	19.540	18.780	-3,88%	30,35K	aa.aa	08:49:19
OCI	75.100	76.000	72.000	+2,74%	36,27K	aa.aa	08:49:06
Isu Specialty Chemical	64.400	65.400	63.900	+0,16%	40,49K	aa.aa	08:49:31
Dongkuk Steel Mill	9.860	10.010	9.810	-1,00%	87,51K	aa.aa	08:49:20
Dongkuk Coated Metal	5.310	5.460	5.300	-0,19%	30,59K	aa.aa	08:48:18
Chosun Refractories	12.610	12.700	12.600	-0,86%	6,77K	aa.aa	08:49:25
Nexteel	14.000	14.100	13.670	+0,50%	200,52K	aa.aa	08:49:27
STX Green Logis	2.965	3.120	2.930	-3,10%	195,59K	aa.aa	08:49:31
Doosan Robotics	69.200	69.600	68.000	+2,22%	120,71K	aa.aa	08:14:26
EcoPro Materials	34.900	36.050	34.750	-1,27%	151,87K	aa.aa	08:49:26
Dong In Entech	13.000	13.070	12.860	-0,61%	1,11K	aa.aa	08:47:25
DS Dansuk	12.100	12.180	11.890	+0,92%	36,88K	aa.aa	08:49:26
APR	352.000	366.500	350.500	-0,28%	204,21K	aa.aa	08:46:47
SK Eternix	49.100	49.950	48.900	+0,61%	307,91K	aa.aa	08:36:53
HD Hyundai Marine Solution	240.500	244.500	236.000	+1,69%	57,1K	aa.aa	08:49:27
Shinhan Global Active REIT	978	981	965	+0,82%	47K	aa.aa	08:47:06
Shift Up	31.250	31.550	31.050	-0,48%	16,92K	aa.aa	08:49:13
Sanil Electric	200.500	204.000	195.500	+2,14%	183,63K	aa.aa	08:46:47
HS Hyosung	47.100	47.850	47.000	-1,57%	2,39K	aa.aa	08:48:39
Junjin Construction Robot	40.750	41.400	39.950	+4,22%	74K	aa.aa	08:49:27
Hanwha Industrial Solutions	45.000	45.500	44.650	0,00%	114,89K	aa.aa	08:49:24
The Born Korea	14.460	14.620	14.260	+1,12%	12,32K	aa.aa	08:48:04
KB Balhae Infrastructure Fund	10.490	10.500	10.350	+0,58%	170,67K	aa.aa	08:49:27
MNC Solution	18.710	19.150	18.400	+1,63%	81,31K	aa.aa	08:06:00
GS P L	39.100	40.250	38.950	-1,64%	18,44K	aa.aa	08:49:31
LG CNS	69.200	71.100	69.100	-0,72%	282,36K	aa.aa	08:46:50
Seoul Guarantee Insurance	42.050	42.600	41.750	-0,71%	63,13K	aa.aa	08:49:32
CK Solution	2.110	2.195	1.650	+24,85%	1,72M	aa.aa	08:47:54
Joosung Corperation	1.550	1.650	1.545	0,00%	0	aa.aa	16/09
d'Alba Global	171.800	175.700	163.400	+7,31%	213,39K	aa.aa	08:46:45
Daishin Value REIT	3.735	3.850	3.735	-0,40%	24,48K	aa.aa	08:49:27
Daehan Shipbuilding	46.950	47.450	45.600	+2,96%	34,29K	aa.aa	08:49:05
Myung In Pharm	42.700	43.400	42.250	+0,35%	10,66K	aa.aa	08:48:40
Tmc	13.600	14.340	13.310	+3,34%	2,96M	aa.aa	08:49:23
Samsung Epis Holdings	332.000	338.500	329.500	+1,53%	15,6K	aa.aa	08:46:12
Samyang Biopharm	49.950	50.900	46.600	+7,19%	46,81K	aa.aa	08:49:29
Kbank	5.510	5.580	5.510	-0,72%	249,25K	aa.aa	08:49:13

OMX Helsinki 25

6.499,26

+53,83

+0,84%

OMX Helsinki

13.778,54

+108,15

+0,79%

DAX Fut.

25.830,50

+84,5

+0,33%

US 500

7.593,10

+40,9

+0,54%

DAX

25.537,75

+135,47

+0,53%

US Tech 100

29.090,80

+145,7

+0,50%

S&P 500

7.551,81

-33,92

-0,45%

Mainos

Markkinaliikkujat

Nimi	Viim.	Muutos %	Vol.
Nokia Oyj	8,836	+1,70 %	17,48 milj.
Neste Oyj	33,43	+0,06 %	1,48 milj.
Nordea Bank	17,700	+0,34 %	2,75 milj.
UPM-Kymmene	26,13	+0,23 %	1,47 milj.
Fortum	23,76	+0,13 %	1,56 milj.
Metso Oyj	17,700	+2,55 %	1,54 milj.
Sampo A	9,43	+0,32 %	2,75 milj.

Nimi	Viim.	Muutos %	Vol.
Summa Defence Oyj	0,2495	+46,76 %	337 502,00
Eagle Filters Oyj	0,087	+8,71 %	313 422,00
Alisa Pankki Oyj	0,13	+7,91 %	36 267,00
Pihlajalinna	11,40	+7,14 %	74 906,00
Martela A	0,672	+6,67 %	83 724,00
Springvest Oyj	8,76	+5,80 %	9 417,00
Endomines AB	9,87	+5,11 %	73 259,00

Nimi	Viim.	Muutos %	Vol.
Nightingale Health Oyj	0,89	−5,29 %	158 928,00
Etteplan	8,240	−4,85 %	5 170,00
Lamor	0,86	−4,44 %	5 626,00
Auroora Plc	12,36	−4,19 %	30 117,00
Netum Group Oyj	0,70	−4,10 %	13 686,00
Boreo Oyj	23,000	−3,77 %	406,00
Alexandria Pankkiiriliike Oyj	14,00	−3,45 %	2 870,00

Nousevat osakkeet

Nimi	Viim.	Muutos %	Vol.
Elisa	38,12	+0,47 %	338 218,00
Nokia Oyj	8,836	+1,70 %	17,48 milj.
Aspocomp Group	5,360	−2,19 %	1 020,00
Atria A	16,480	+1,23 %	7 988,00
Digia	5,500	−0,72 %	25 862,00

Näytä lisää

Aliarvostetuimmat osakkeet

Nimi	Viim.	Noususuuntainen	Käypä arvo
Aa A Aaaaaaaaaa Aa	1,91	+50,63%	2,88
Aaaaaaaaaaa	1,91	+50,63%	2,88
Aaaaa Aaa Aaaaaa	1,0000	+45,26%	1,4526
Aa A Aaaaaa A Aa	1,0000	+45,26%	1,4526
Aaaaa Aaaaaaaaaaa A	3,740	+36,50%	5,105
Aaaaaaa	3,740	+36,50%	5,105
Aaaaa Aaaaaaaaa	4,5100	+35,40%	6,1065

Nimi	Viim.	Noususuuntainen	Käypä arvo
Aa A Aaaaaaaaaa Aa	1,91	+50,63%	2,88
Aaaaaaaaaaa	1,91	+50,63%	2,88
Aaaaa Aaa Aaaaaa	1,0000	+45,26%	1,4526
Aa A Aaaaaa A Aa	1,0000	+45,26%	1,4526
Aaaaa Aaaaaaaaaaa A	3,740	+36,50%	5,105
Aaaaaaa	3,740	+36,50%	5,105
Aaaaa Aaaaaaaaa	4,5100	+35,40%	6,1065

Katso koko luettelo

Mainos

ProPicks AI

Tekoälyllä toimivat osakevalinnat todistetulla seurannalla S&P 500 -indeksin päihittämiseksi.

Teknologiajättiläiset

+3165.9%

S&P 500

+429.5%

Tämän strategian osakkeet

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Avaa strategia

Huippuarvokkaat osakkeet

+1401.0%

S&P 500 Pure Value

+249.3%

Tämän strategian osakkeet

aaaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Avaa strategia

Buffettin parhaat

+484.6%

S&P 500 Pure Value

+182.7%

Tämän strategian osakkeet

aaaa aaaaa aaaa a

aaa aaaaa aaaaa aaa aaa

Avaa strategia

Energiaeliitti

+678.9%

S&P 500 Energy

+66.5%

Tämän strategian osakkeet

aaaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aa

Avaa strategia

Finanssilinnakkeet

+526.2%

S&P 500 Financials

+178.4%

Tämän strategian osakkeet

aaaaaaaa aaaaa aaa

aaaaaa

aaaaa aaaaaaa aaaaa

Avaa strategia

Laadukkaat yhdistelmäindeksit

+1360.4%

S&P 500

+266.8%

Tämän strategian osakkeet

aaaaaa aaaaa aaaaaa a

aaaaaaa aa

aaa aaaaa aaaaa aaa aaa

Avaa strategia

Mid-Cap-sprintterit

+1149.0%

Russell 1000

+196.9%

Tämän strategian osakkeet

aaaa aaa

aaaaa aaaaaaa aaaaa

aaaaa aaa aaa

Avaa strategia

Terveydenhuollon sankarit

+803.7%

S&P 500 Health Care

+146.2%

Tämän strategian osakkeet

aaaaaaaa aa

aaaaaaa aa

aaaaaaaa aa

Avaa strategia

Päihitä S&P 500

+1211.2%

S&P 500

+429.5%

Tämän strategian osakkeet

aaaaaa aaa aaa

aaaa aaa a

aaaa aaaaa aaaa a

Avaa strategia

Hallitse Dow

+932.0%

Dow Jones Industrial Average

+292.7%

Tämän strategian osakkeet

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

Avaa strategia

Keskisuuret toimijat

+1018.8%

S&P Midcap 400

+256.8%

Tämän strategian osakkeet

aaaaaaaa aa

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaaaa aaaaaa a

Avaa strategia

Meksikon pörssin johtajat

+563.7%

S&P/BMV IPC

+47.2%

Tämän strategian osakkeet

aaaaaaaa aa

aaaaaaa aa

aaaaaaaa aaaaa aaa

Avaa strategia

Brasilian parhaat osakkeet

+1063.6%

Bovespa

+271.0%

Tämän strategian osakkeet

aaaa aaaaa aaaa a

aaaaaa

aaaa aaaaa aaaa a

Avaa strategia

Italian markkinaeliitti

+1012.5%

FTSE Italia All Share

+170.7%

Tämän strategian osakkeet

aaaaaa aaa aaa

aaa aaaaa aaaaa aaa aaa

Avaa strategia

Valitse Saksan alfa

+505.7%

Germany DAX Index (Performance)

+160.4%

Tämän strategian osakkeet

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aa

Avaa strategia

Asenna sovelluksemmeSkannaa QR-koodi ja asenna sovellukset

Seuraa meitä

Riskin julkistus : Rahoitusinstrumenteilla ja/tai kryptovaluutoilla käytävään kauppaan sisältyy suuria riskejä, mukaan lukien sijoitetun summan menettäminen osittain tai kokonaan, eikä tällainen kaupankäynti välttämättä sovi kaikille sijoittajille. Kryptovaluuttojen kurssit ovat erittäin volatiileja ja ulkoiset tekijät, kuten talouteen ja säännöstelyyn liittyvät tai poliittiset tapahtumat, saattavat vaikuttaa niihin.
Ennen päätöstä käydä kauppaa rahoitusinstrumentilla tai kryptovaluutalla sinun tulee olla perillä kaikista rahoitusmarkkinoihin liittyvistä riskeistä ja kuluista, asettaa sijoitustavoitteet harkiten, ottaa huomioon kokemustaso ja riskinottokyky sekä pyytää tarvittaessa neuvoja ammattilaisilta.
Fusion Media haluaa muistuttaa, että tämän verkkosivuston sisältämät tiedot eivät välttämättä ole reaaliaikaisia tai tarkkoja. Verkkosivustolla olevat tiedot ja kurssit eivät ehkä ole peräisin markkinoilta tai pörsseistä, vaan markkinatakaajien toimittamia. Kurssit eivät siis ole pakosti tarkkoja ja niissä saattaa olla eroavaisuuksia kyseisten markkinoiden oikeisiin kursseihin verrattuna. Tämä tarkoittaa, että kurssit ovat suuntaa-antavia eivätkä sovellu kaupankäyntitarkoituksiin. Fusion Media ja tämän verkkosivuston tietojen toimittajat eivät ota vastuuta kaupankäynnistä aiheutuneista tappioista tai vahingoista tai siitä, että luotat tämän verkkosivuston tietoihin.
Tällä verkkosivustolla olevia tietoja on kiellettyä käyttää säilyttää, jäljentää, esittää, muokata, välittää tai jakaa ilman nimenomaista ja kirjallista etukäteen hankittua lupaa Fusion Medialta ja/tai tietojen tarjoajalta. Tämän verkkosivuston tiedot antava tarjoaja ja/tai pörssi pidättää kaikki immateriaalioikeudet.
Fusion Media saattaa saada korvauksen verkkosivustolla näkyviltä mainostajilta perustuen vuorovaikutukseesi mainosten tai mainostajien kanssa.
Englanninkielinen versio on vallitseva ja se on etusijalla, mikäli englanninkielisen version ja suomenkielisen version välillä ilmenee eroavaisuuksia.

Yritä tehdä uusi haku

KOSPI (KS11)

KOSPI komponentit

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co