Mainos

KOSPI (KS11)

Soul

Valuutta KRW

8.411,21

-519,09(-5,81%)

Suljettu·09:29:59

Pvä ylin/alin

8.126,84

8.861,70

52 vkon väli

3.032,47

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	3.560	3.820	3.470	-6,56%	9,73M	aa.aa	09:29:59
Kumho Petro Chemical	113.900	116.700	111.000	-2,06%	97,66K	aa.aa	09:29:59
LG Electronics	195.900	201.000	183.900	-3,50%	2,02M	aa.aa	09:29:59
Samsung Electro-Mechanics	1.993.000	2.149.000	1.910.000	-0,20%	1,31M	aa.aa	09:29:59
Hanall Biopharma	57.800	62.400	55.000	-0,86%	956,11K	aa.aa	09:29:59
Cheil Worldwide	17.980	18.280	17.830	-0,66%	417,19K	aa.aa	09:29:59
Daewoong Pharma	107.300	111.800	105.000	-3,85%	41,88K	aa.aa	09:29:59
Lotte Energy Materials	42.100	44.850	41.650	-2,55%	364,21K	aa.aa	09:29:59
Namhae Chemical	5.620	5.770	5.490	-1,58%	446,25K	aa.aa	09:29:59
Hanwha Aerospace	1.011.000	1.058.000	984.000	-5,43%	234,38K	aa.aa	09:29:59
Seah Steel Corp	111.900	114.200	108.200	-0,97%	28,11K	aa.aa	09:29:59
SK Discovery	51.100	56.900	49.200	+3,13%	287,04K	aa.aa	09:29:59
KG Mobility	2.645	2.760	2.600	-4,17%	974,19K	aa.aa	09:29:59
TBH Global	1.815	1.819	1.772	-0,38%	15,44K	aa.aa	09:29:59
Hankook Tire Worldwide	22.650	23.200	22.200	-1,31%	141,13K	aa.aa	09:29:59
Lotte Fine Chemical	42.450	44.000	41.350	-2,97%	62,08K	aa.aa	09:29:59
HMM	18.310	18.770	17.910	-1,88%	1,32M	aa.aa	09:29:59
Samsung Heavy Industries	23.000	23.700	22.200	-3,36%	6,38M	aa.aa	09:29:59
Daehan Flour Mills Co	10.680	11.000	10.570	-1,02%	24,67K	aa.aa	09:29:59
Dongkuk Steel Mill Co	1.692	1.733	1.615	-1,05%	1,3M	aa.aa	09:29:59
Taihan Electric Wire Co	31.000	33.000	29.850	-6,77%	3,03M	aa.aa	09:29:59
Samsung Fire Marine Insur	636.000	644.000	612.000	-2,30%	120,27K	aa.aa	09:29:59
Hyundai Engineering & Const	103.300	112.500	100.000	-8,26%	1,11M	aa.aa	09:29:59
Hyundai Department	200.500	210.000	191.000	+2,56%	191,72K	aa.aa	09:29:59
HJ ShipBuilding Construction	20.650	21.450	19.980	+0,98%	897,25K	aa.aa	09:29:59
Lotte Chemical Corp	62.900	67.700	60.600	-6,68%	151,67K	aa.aa	09:29:59
Hitejinro Holdings	7.500	7.650	7.310	-1,83%	566,76K	aa.aa	09:29:59
CJ Cheiljedang	177.500	181.500	172.600	-1,17%	58,03K	aa.aa	09:29:59
CJ Logistics	71.800	74.800	69.500	-3,10%	63,52K	aa.aa	09:29:59
Hana Financial	109.700	115.100	107.600	-3,77%	849,53K	aa.aa	09:29:59
Hyundai Glovis	180.400	187.000	172.500	-4,09%	290,49K	aa.aa	09:29:59
Iljin Electric Co	65.900	71.700	63.600	-9,35%	401,03K	aa.aa	09:29:59
Korea Zinc Inc	1.056.000	1.121.000	1.021.000	-4,86%	21,7K	aa.aa	09:29:59
Kukdo Chemical	32.050	32.950	31.350	-3,32%	18,11K	aa.aa	09:29:59
Lotte Shopping	174.700	180.900	166.200	+2,40%	187,01K	aa.aa	09:29:59
SGC Energy Co Ltd	39.200	41.300	38.300	-4,39%	56,57K	aa.aa	09:29:59
DY Corporation	3.795	3.900	3.770	+0,26%	107,44K	aa.aa	09:29:59
Sebang Global Battery	49.250	50.900	48.250	-3,24%	73,76K	aa.aa	09:29:59
HDC	19.130	19.870	18.690	-1,59%	117,34K	aa.aa	09:29:59
Lotte Chilsung Beverage	95.900	97.500	93.900	-0,93%	29,55K	aa.aa	09:29:59
CR Holdings	4.665	5.070	4.600	-0,11%	388K	aa.aa	09:29:59
Hankook Shell Oil	471.500	484.500	466.000	-1,87%	3,17K	aa.aa	09:29:59
Bukwang Pharm	3.835	4.080	3.750	-6,23%	598,27K	aa.aa	09:29:59
Hanwha Engine	46.650	50.200	44.350	-7,07%	750,48K	aa.aa	09:29:59
Hansol Holdings	2.980	3.080	2.880	-2,93%	435,37K	aa.aa	09:29:59
Hyundai Mobis	486.500	510.000	463.000	-5,17%	494,41K	aa.aa	09:29:59
Hyundai Motor	480.500	502.000	460.500	-4,47%	1,57M	aa.aa	09:29:59
Hyundai Steel	26.450	28.000	25.750	-6,04%	1,06M	aa.aa	09:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	09:29:59
LX Hausys	29.900	30.000	28.700	+1,36%	28,01K	aa.aa	09:29:59
Namyang Dairy	40.600	41.200	39.500	+0,50%	16,56K	aa.aa	09:29:59
SK Innovation	89.500	95.000	87.700	-5,19%	476,17K	aa.aa	09:29:59
Pan Ocean	4.580	4.670	4.400	-2,66%	2,01M	aa.aa	09:29:59
Korea Electric Terminal	66.400	68.900	65.100	-2,06%	18,37K	aa.aa	09:29:59
Samsung Securities	103.800	110.500	99.400	-6,32%	630,01K	aa.aa	09:29:59
Hanil Cement Co	15.430	15.640	15.250	-0,32%	12,52K	aa.aa	09:29:59
Isu Chemical Co	11.310	12.050	10.270	-6,68%	616,23K	aa.aa	09:29:59
Songwon Industrial	9.430	9.930	9.250	-2,98%	132,21K	aa.aa	09:29:59
KB Financial Group	149.300	153.000	145.000	-1,71%	1,1M	aa.aa	09:29:59
BNK Financial Group	15.880	16.440	15.420	-2,58%	1,44M	aa.aa	09:29:59
Hyundai Elevator	69.100	70.900	67.000	-2,40%	183,37K	aa.aa	09:29:59
Amorepacific	97.000	98.000	94.000	-0,72%	233,13K	aa.aa	09:29:59
Chongkundang	36.700	38.750	36.400	-4,43%	12,57K	aa.aa	09:29:59
Daewonkangup	3.780	3.895	3.665	-3,08%	311,5K	aa.aa	09:29:59
DB HiTek	158.300	165.000	151.800	+0,19%	723,26K	aa.aa	09:29:59
Dongbu Steel	5.050	5.270	4.950	-3,07%	648,17K	aa.aa	09:29:59
Ilyang Pharm	7.320	7.640	7.290	-4,31%	61,69K	aa.aa	09:29:59
Kangwon Land	14.130	14.200	13.920	-0,21%	590,34K	aa.aa	09:29:59
KPX Chemical	47.700	48.800	47.050	-2,45%	13,38K	aa.aa	09:29:59
LG Chemicals	271.000	291.000	264.500	-5,08%	283,03K	aa.aa	09:29:59
SNT Dynamics	34.050	35.950	33.300	-5,42%	83,73K	aa.aa	09:29:59
Samsung Card	46.050	46.900	44.750	-0,75%	100,28K	aa.aa	09:29:59
Samsung Life	432.500	450.000	415.000	-3,24%	436,36K	aa.aa	09:29:59
Samyang Holdings	51.900	52.900	51.500	-1,89%	9,36K	aa.aa	09:29:59
SK Hynix Inc	2.673.000	2.880.000	2.600.000	-8,36%	7,18M	aa.aa	09:29:59
Taekwang Ind	795.000	809.000	772.000	-1,85%	2,9K	aa.aa	09:29:59
Samsung Electronics Co	339.500	356.500	321.500	-5,30%	35,23M	aa.aa	09:29:59
Daeduck	16.200	16.840	15.420	-0,25%	157,43K	aa.aa	09:29:59
Samsung Engineering	41.450	42.900	39.550	-4,05%	1,53M	aa.aa	09:29:59
Hanwha Ocean	98.000	106.800	95.500	-7,20%	1,64M	aa.aa	09:29:59
Donga Socio Holdings	75.800	76.700	74.500	-1,69%	18,69K	aa.aa	09:29:59
SK Networks Co	9.710	10.500	9.230	-10,09%	5,99M	aa.aa	09:29:59
Hanmi Pharm Co	366.000	399.000	358.500	-7,11%	99,36K	aa.aa	09:29:59
Mirae Asset Daewoo	40.250	42.700	38.750	-7,36%	3,15M	aa.aa	09:29:59
Hansol Technics	10.310	11.520	10.140	-8,27%	1,14M	aa.aa	09:29:59
Amore Group	20.450	20.900	19.950	-1,92%	135,22K	aa.aa	09:29:59
DN Automotive	36.750	37.500	34.650	+0,14%	262,06K	aa.aa	09:29:59
Seoyon	7.670	8.100	7.480	-2,66%	118,48K	aa.aa	09:29:59
Hanwha Life	4.420	4.645	4.255	-5,76%	5,04M	aa.aa	09:29:59
Hyundai Wia	59.100	62.900	57.400	-6,04%	154,78K	aa.aa	09:29:59
NCsoft Corp	238.000	244.000	227.500	+1,49%	116,88K	aa.aa	09:29:59
Samsung SDI	455.000	496.000	442.000	-5,41%	580,1K	aa.aa	09:29:59
SeAH Bestee	32.250	33.600	31.500	-5,56%	228,5K	aa.aa	09:29:59
Eusu Holdings	5.160	5.340	5.130	-3,37%	48,77K	aa.aa	09:29:59
Shinhan Financial Group	91.600	94.200	89.400	-3,07%	1,32M	aa.aa	09:29:59
Lotte	22.950	23.650	22.550	-3,37%	304,98K	aa.aa	09:29:59
DB Insurance	131.500	135.100	126.900	-3,31%	234,74K	aa.aa	09:29:59
DL Holdings	41.250	43.700	40.100	-5,82%	103,95K	aa.aa	09:29:59
Hanwha Solutions	30.650	33.750	29.300	-7,40%	1,45M	aa.aa	09:29:59
Hite Jinro	14.260	14.540	13.830	-0,70%	223,21K	aa.aa	09:29:59
IS Dongseo	20.900	21.550	20.150	-0,24%	69,86K	aa.aa	09:29:59
Kia Corp	135.300	139.000	130.000	-3,01%	1,13M	aa.aa	09:29:59
Kolon Corp	44.600	48.400	43.800	-7,28%	29,14K	aa.aa	09:29:59
Kumho Tire	4.990	5.720	4.500	+11,38%	21,97M	aa.aa	09:29:59
LG Display	11.370	12.050	10.940	-6,03%	7,49M	aa.aa	09:29:59
LF Corp	20.700	21.350	20.000	-1,43%	49,09K	aa.aa	09:29:59
LG Innotek Co	931.000	1.005.000	901.000	-2,31%	468,09K	aa.aa	09:29:59
Moorim P&P Co	1.472	1.508	1.445	-2,58%	238,27K	aa.aa	09:29:59
Nexen Tire	6.350	6.540	6.150	-0,78%	137,03K	aa.aa	09:29:59
OCI Co	194.000	209.000	185.800	-8,06%	288,33K	aa.aa	09:29:59
Pharmicell	11.840	12.800	11.490	-7,57%	568,44K	aa.aa	09:29:59
Sejong Industrial	5.400	5.650	5.240	-4,59%	131,36K	aa.aa	09:29:59
SK Telecom	90.600	93.900	87.200	-0,88%	1,17M	aa.aa	09:29:59
S-Oil Corp	93.200	98.900	90.400	-5,09%	506,44K	aa.aa	09:29:59
Stx Engine	26.900	28.950	26.200	-7,40%	264,96K	aa.aa	09:29:59
YoungPoong	38.450	40.750	37.550	-5,30%	31,75K	aa.aa	09:29:59
LS Electric	203.000	221.500	196.500	-7,31%	924,47K	aa.aa	09:29:59
Samsung C&T	494.500	530.000	475.500	-4,72%	775,46K	aa.aa	09:29:59
Hanjin Heavy Ind Const Holdings	4.410	4.495	4.230	-1,23%	52,87K	aa.aa	09:29:59
Hansae Co	7.900	7.990	7.800	-1,37%	81,2K	aa.aa	09:29:59
KT&G Corp	167.400	171.600	164.000	-1,82%	253,88K	aa.aa	09:29:59
Kyungbang	7.570	7.680	7.410	-0,39%	89,5K	aa.aa	09:29:59
Poongsan	63.200	67.400	61.400	-4,39%	143,21K	aa.aa	09:29:59
SNT Motiv	25.950	26.800	25.200	-4,42%	72,61K	aa.aa	09:29:59
Shinsegae	740.000	776.000	711.000	-0,13%	120,83K	aa.aa	09:29:59
Kolon Industries Inc	56.700	61.400	55.500	-7,65%	209,27K	aa.aa	09:29:59
KEPCO Eng & Const	99.900	105.600	96.100	-6,29%	164,11K	aa.aa	09:29:59
Able C&C	9.200	9.690	8.850	-5,64%	72,75K	aa.aa	09:29:59
Binggrae	63.200	64.100	62.000	-0,16%	22,57K	aa.aa	09:29:59
Sajodongaone	790	812	740	+0,25%	425,6K	aa.aa	09:29:59
Handsome	19.840	20.500	19.500	-2,75%	91,54K	aa.aa	09:29:59
Kis Wire	17.150	17.860	17.000	-3,33%	28,42K	aa.aa	09:29:59
LG Uplus	14.220	14.330	13.810	+1,50%	1,02M	aa.aa	09:29:59
Naver Corp	196.400	201.000	190.300	-1,65%	1,47M	aa.aa	09:29:59
Nongshim	329.500	330.500	319.000	-0,75%	30,37K	aa.aa	09:29:59
S-1 Corp	68.500	70.800	67.000	-3,52%	65,11K	aa.aa	09:29:59
Tongyang	518	561	516	-7,66%	1,02M	aa.aa	09:29:59
GS Holdings	62.500	64.900	60.800	-2,65%	242,59K	aa.aa	09:29:59
CJ Corp	150.000	158.300	148.300	-5,90%	97K	aa.aa	09:29:59
Daesang Corp	15.980	16.550	15.880	-2,56%	103,35K	aa.aa	09:29:59
Foosung	16.410	18.200	15.850	-8,93%	2,79M	aa.aa	09:29:59
GC Biopharma	117.900	123.000	115.900	-4,69%	52,15K	aa.aa	09:29:59
Huchems	14.950	15.460	14.680	-1,97%	107,57K	aa.aa	09:29:59
Hwashin	10.050	10.570	9.600	-8,05%	764,22K	aa.aa	09:29:59
Hyosung	167.000	173.900	155.800	-2,51%	49,5K	aa.aa	09:29:59
KT Corporation	52.200	52.700	51.000	+0,38%	303,74K	aa.aa	09:29:59
LG Corp	98.600	102.500	93.900	-0,80%	603,08K	aa.aa	09:29:59
LS Corp	334.000	360.000	319.000	-7,09%	200,22K	aa.aa	09:29:59
Motonic	9.460	10.000	9.290	-0,63%	32,14K	aa.aa	09:29:59
SL Corp	54.800	56.300	52.800	-2,84%	150,88K	aa.aa	09:29:59
LX International	34.000	34.800	33.600	-2,72%	275,97K	aa.aa	09:29:59
Korean Air Lines Co	28.050	28.650	27.400	-3,61%	2,57M	aa.aa	09:29:59
Daekyo	846	875	818	-3,31%	95,8K	aa.aa	09:29:59
Doosan	1.442.000	1.534.000	1.360.000	-4,38%	80,09K	aa.aa	09:29:59
Hanwha	100.900	106.900	97.300	-5,52%	157,38K	aa.aa	09:29:59
Otoki Corp	295.000	299.500	290.500	-1,67%	4,59K	aa.aa	09:29:59
Sindoh	39.100	39.800	38.450	-1,51%	8,73K	aa.aa	09:29:59
SK Holdings	815.000	880.000	794.000	-5,01%	614,46K	aa.aa	09:29:59
LG Household & Healthcare	215.000	223.500	210.000	-4,02%	54,59K	aa.aa	09:29:59
GS Engineering & Const	23.300	24.400	22.350	-4,12%	784,58K	aa.aa	09:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	09:29:59
Coway	85.700	87.300	83.500	-1,49%	284,55K	aa.aa	09:29:59
Kepco	37.100	38.500	36.150	-4,38%	3,2M	aa.aa	09:29:59
Kisco	8.810	8.920	8.690	+0,69%	39,56K	aa.aa	09:29:59
Kogas	31.900	32.200	31.150	-0,62%	179,89K	aa.aa	09:29:59
HL Holdings	38.950	39.750	37.750	-0,89%	41,16K	aa.aa	09:29:59
Muhak	7.370	7.520	7.260	0,00%	97,05K	aa.aa	09:29:59
Orion	23.050	24.300	22.200	-1,71%	139,41K	aa.aa	09:29:59
POSCO Holdings	305.000	319.500	296.500	-5,57%	555,2K	aa.aa	09:29:59
Yuhan	66.400	71.000	65.000	-6,87%	388,06K	aa.aa	09:29:59
Korea Petro Chem	109.800	114.800	105.100	-3,43%	28,74K	aa.aa	09:29:59
Unid	62.100	63.100	60.600	-1,43%	23,57K	aa.aa	09:29:59
Posco International	45.650	48.500	44.850	-5,68%	583,91K	aa.aa	09:29:59
Daewoo Engineering & Const	18.190	19.590	17.620	-8,41%	7,53M	aa.aa	09:29:59
KCC	494.500	526.000	469.500	-7,22%	60,58K	aa.aa	09:29:59
SKC	104.000	114.500	100.200	-4,59%	475,23K	aa.aa	09:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	09:29:59
Korea Investment Holdings	200.000	213.000	193.000	-6,54%	293,72K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	345.500	364.000	338.000	-5,60%	192,43K	aa.aa	09:29:59
Industrial Bank Of Korea	19.660	20.200	19.300	-1,45%	1,78M	aa.aa	09:29:59
Seoul Broadcasting System	10.700	11.120	10.600	-3,17%	17,85K	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	81.100	87.800	79.300	-7,63%	4,77M	aa.aa	09:29:59
NH Invest	27.700	29.300	26.600	-4,81%	833,6K	aa.aa	09:29:59
Dongwha Pharm	4.740	4.875	4.695	-2,67%	77,41K	aa.aa	09:29:59
KR Motors Co	258	280	250	-6,18%	293,48K	aa.aa	09:29:59
Sungchang Hold	4.450	4.615	4.395	-2,84%	27,82K	aa.aa	09:29:59
Yuyu Pharma	3.665	3.740	3.575	-2,01%	109,63K	aa.aa	09:29:59
Ildong Holdings	5.710	6.060	5.680	-6,39%	42,6K	aa.aa	09:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	09:29:59
Norooholdings	15.670	16.410	15.150	-2,18%	9,94K	aa.aa	09:29:59
Hanwha General	5.600	5.990	5.450	-6,51%	616,42K	aa.aa	09:29:59
Samhwa Paint	5.960	5.980	5.710	+0,85%	214,96K	aa.aa	09:29:59
Lotte Non-Life	1.729	2.100	1.631	+3,29%	877,14K	aa.aa	09:29:59
Daedong Ind	6.920	7.060	6.700	-1,98%	190,06K	aa.aa	09:29:59
Gaon Cable	329.000	343.500	283.000	+10,22%	222,22K	aa.aa	09:29:59
Samil Pharm	5.970	6.410	5.820	-3,86%	208,97K	aa.aa	09:29:59
Heungkuk F&M I	3.000	3.140	2.915	-2,28%	115,06K	aa.aa	09:29:59
Cs Holdings	67.100	68.500	66.500	-2,04%	365	aa.aa	09:29:59
Chunil Express	174.600	199.400	174.000	-3,70%	26,6K	aa.aa	09:29:59
Ls Networks	2.640	2.740	2.560	-4,35%	260,01K	aa.aa	09:29:59
Rifa Ind	10.750	11.190	10.540	-1,56%	1,28K	aa.aa	09:29:59
Hwacheon Mac	38.500	42.850	33.250	+11,76%	332,44K	aa.aa	09:29:59
Kangnam Jevisco	12.100	12.410	11.900	-1,22%	31,85K	aa.aa	09:29:59
Bohae Brewery	2.325	3.300	2.195	-15,91%	45,97M	aa.aa	09:29:59
Union	2.645	2.915	2.630	-5,70%	46,97K	aa.aa	09:29:59
Chonbang	26.800	31.450	24.300	+10,74%	90,1K	aa.aa	09:29:59
Korea Cast Pip	6.150	6.440	6.130	-3,61%	41,93K	aa.aa	09:29:59
Papercorea	2.070	2.190	2.005	-3,50%	52,13K	aa.aa	09:29:59
Jw Pharmac	24.100	25.200	23.700	-4,55%	82,96K	aa.aa	09:29:59
Taihan Textile	5.000	5.110	4.900	-2,15%	16,55K	aa.aa	09:29:59
Manho Rope&Wir	3.820	4.400	3.750	-2,43%	29,38K	aa.aa	09:29:59
Eugene Inv&Sec	4.045	4.240	3.910	-4,71%	804,83K	aa.aa	09:29:59
Kumho Electric	845	845	690	+30,00%	10,6M	aa.aa	09:29:59
Gs Global	2.480	2.660	2.435	-6,77%	1,18M	aa.aa	09:29:59
Nam Kwang Cons	8.300	9.980	7.915	+6,41%	1,87M	aa.aa	09:29:59
Bookook Sec	54.900	56.300	53.800	-2,49%	8,57K	aa.aa	09:29:59
Sangsangin Investment Securities	740	802	737	-7,50%	337,06K	aa.aa	09:29:59
PKC	6.010	6.350	5.850	-6,09%	585,65K	aa.aa	09:29:59
Samsung Pharm	1.271	1.314	1.230	-0,39%	632,6K	aa.aa	09:29:59
SG Choongbang	1.137	1.230	1.131	-4,53%	93,67K	aa.aa	09:29:59
Kg Chemical	3.890	4.025	3.820	-3,11%	351,24K	aa.aa	09:29:59
Tae Won Mulsan	2.525	2.525	2.445	-0,98%	9,38K	aa.aa	09:29:59
Hyundai Mar&Fi	34.400	35.600	33.300	-4,31%	679,15K	aa.aa	09:29:59
Byc	31.750	32.600	31.150	-3,20%	6,12K	aa.aa	09:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	09:29:59
Hyundai Motor Securities	7.880	8.140	7.620	-4,60%	373,73K	aa.aa	09:29:59
Sk Securities	2.395	2.565	2.325	-6,63%	3,26M	aa.aa	09:29:59
DI Dong Il Corp	20.450	21.900	20.000	-4,44%	111,29K	aa.aa	09:29:59
Cho Bi	10.170	10.600	9.900	+1,29%	34,43K	aa.aa	09:29:59
Cheil Grinding	8.690	9.090	8.500	-1,25%	6,1K	aa.aa	09:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	09:29:59
Dongkook Ind	2.155	2.195	2.105	-1,82%	91,11K	aa.aa	09:29:59
Shinyoung Sec	157.600	166.000	155.000	-4,14%	19,05K	aa.aa	09:29:59
Hanyang Sec	18.490	19.140	18.000	-0,59%	57,36K	aa.aa	09:29:59
Shin Hwa Silup	6.050	8.490	6.010	0,00%	0	aa.aa	09:29:59
Aluko	1.620	1.699	1.590	-4,76%	672,74K	aa.aa	09:29:59
Ts	2.310	2.365	2.255	0,00%	450,52K	aa.aa	09:29:59
Sam Hwa Capaci	130.600	143.300	120.100	-0,99%	605,6K	aa.aa	09:29:59
Kisco Holdings	24.050	24.700	23.800	-0,82%	16,1K	aa.aa	09:29:59
Asia Cement	166.400	166.800	158.400	+1,28%	8,98K	aa.aa	09:29:59
Vivien Corp	7.300	7.760	6.600	-6,41%	120,79K	aa.aa	09:29:59
Kyungnong	9.200	9.280	8.980	+0,33%	33,33K	aa.aa	09:29:59
Korea Ind	1.650	1.723	1.650	-4,35%	129,74K	aa.aa	09:29:59
Dohwa Engin	4.685	4.900	4.635	-3,20%	118,81K	aa.aa	09:29:59
SYTS Corp	52.900	53.100	51.500	+2,32%	4,43K	aa.aa	09:29:59
Export Packing	2.235	2.260	2.150	+0,22%	359,68K	aa.aa	09:29:59
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	09:29:59
Hanil Iron & S	4.330	4.765	4.110	-7,18%	254,82K	aa.aa	09:29:59
Asia Paper	7.330	7.440	7.110	-1,61%	458,64K	aa.aa	09:29:59
Hanjin Trans	14.860	15.600	14.840	-3,19%	36,13K	aa.aa	09:29:59
Sh E & C	1.617	1.690	1.552	-2,59%	55,69K	aa.aa	09:29:59
Handok	6.700	6.880	6.470	-2,19%	30,64K	aa.aa	09:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	09:29:59
Century Corporation	5.160	5.480	4.985	+0,58%	22,65K	aa.aa	09:29:59
Samick Music I	1.106	1.137	1.050	-1,69%	462K	aa.aa	09:29:59
HS Huasung	10.830	11.010	10.550	-1,63%	6,61K	aa.aa	09:29:59
Choheung	137.300	137.300	136.100	-0,22%	111	aa.aa	09:29:59
Jeil Pharm	6.290	6.380	6.160	-3,23%	10,83K	aa.aa	09:29:59
Orientbio	834	918	800	+1,58%	475,59K	aa.aa	09:29:59
Shinil Electronics Co	1.016	1.053	1.010	-2,87%	624,57K	aa.aa	09:29:59
Tcc Steel	9.600	10.240	9.410	-6,25%	109,03K	aa.aa	09:29:59
Kukje Pharma	3.175	3.305	3.115	-3,93%	96,76K	aa.aa	09:29:59
Bo Lak	850	855	823	-0,58%	145,76K	aa.aa	09:29:59
Chin Hung Int'	720	732	691	-1,77%	2,53M	aa.aa	09:29:59
Sam Yung Tradi	18.920	19.320	18.200	-0,16%	26,55K	aa.aa	09:29:59
Sun L	1.685	1.774	1.655	-5,23%	58,72K	aa.aa	09:29:59
Miwon Commerci	112.400	115.100	109.100	-0,71%	4,89K	aa.aa	09:29:59
Shin Poong Pap	726	807	715	-6,32%	154,14K	aa.aa	09:29:59
DYA	990	1.023	745	+25,79%	8,96M	aa.aa	09:29:59
TYM	5.780	5.990	5.650	-3,51%	227,4K	aa.aa	09:29:59
Yoo Sung Ent	1.629	1.639	1.600	-0,55%	55,72K	aa.aa	09:29:59
Kumho Ind	6.630	6.630	5.480	+30,00%	9,08M	aa.aa	09:29:59
Hae In	4.080	4.310	4.010	-5,01%	150,82K	aa.aa	09:29:59
Aprogen Pharmaceuticals	1.930	1.985	1.869	-2,53%	107,6K	aa.aa	09:29:59
Kolon Globalco	8.730	9.140	8.600	-1,80%	37,28K	aa.aa	09:29:59
Sung Bo Chem	2.070	2.125	2.060	-1,90%	50,51K	aa.aa	09:29:59
Daewoong	15.850	16.450	15.650	-4,35%	79,38K	aa.aa	09:29:59
Ilsung Pharm	18.720	18.940	18.310	-1,37%	8,15K	aa.aa	09:29:59
D I Corp	23.800	25.150	23.000	-4,23%	248,85K	aa.aa	09:29:59
Ilshin Spinnin	10.750	11.370	9.770	+13,16%	1,43M	aa.aa	09:29:59
Daewon Pharm	7.300	7.710	7.200	-4,70%	75,56K	aa.aa	09:29:59
Sam Yang Foods	1.111.000	1.148.000	1.090.000	-2,80%	36,43K	aa.aa	09:29:59
Heung A Shippi	1.620	1.651	1.565	-2,00%	2,21M	aa.aa	09:29:59
Hankook Cosmetics Manufacturing	7.290	7.350	6.750	+2,97%	97,07K	aa.aa	09:29:59
Yuhwa Sec	2.890	3.045	2.865	-5,56%	421,78K	aa.aa	09:29:59
Yuanta Sec Kor	4.195	4.385	4.055	-4,77%	924,09K	aa.aa	09:29:59
Yungjin Pharm	1.105	1.145	1.081	-3,41%	653,1K	aa.aa	09:29:59
Hanwha Investment Securities	4.680	5.020	4.550	-6,59%	1,86M	aa.aa	09:29:59
Daishin Sec	26.050	27.200	25.400	-5,10%	100,26K	aa.aa	09:29:59
HLB Global	1.450	1.486	1.417	-2,42%	153,22K	aa.aa	09:29:59
Pang Rim Spinn	5.060	5.170	4.915	0,00%	168,72K	aa.aa	09:29:59
Mi Chang Oil	126.200	126.700	122.100	+1,94%	3,38K	aa.aa	09:29:59
Hansung Ent	4.145	4.200	3.915	0,00%	8,24K	aa.aa	09:29:59
Korean Reinsu	12.630	12.870	12.360	-0,32%	796K	aa.aa	09:29:59
Sam Young Chem	6.480	6.880	6.200	-6,63%	616,99K	aa.aa	09:29:59
Chin Yang Ind	4.630	4.690	4.495	-2,11%	163,46K	aa.aa	09:29:59
Daehan Synthet	107.200	109.000	102.000	-0,37%	293	aa.aa	09:29:59
Boryung Pharm	8.120	8.430	7.980	-2,87%	122,31K	aa.aa	09:29:59
Sajodaerim	25.800	26.400	24.900	-0,19%	13,28K	aa.aa	09:29:59
Sg	2.375	2.470	2.290	0,00%	90,85K	aa.aa	09:29:59
Shinhung	13.880	13.890	13.720	+0,07%	3,26K	aa.aa	09:29:59
Korea Petroleum Ind	10.620	11.080	10.420	-2,12%	101,96K	aa.aa	09:29:59
Taeyang Metal	2.440	2.560	2.400	-3,56%	440,46K	aa.aa	09:29:59
Dongbang Trans	1.649	1.785	1.649	-7,88%	407,55K	aa.aa	09:29:59
Npc	2.995	3.025	2.920	-0,17%	34,82K	aa.aa	09:29:59
Nam Sung	6.670	6.750	6.360	0,00%	8,73K	aa.aa	09:29:59
Hyundai Pharm	6.050	6.750	5.840	-9,70%	1,57M	aa.aa	09:29:59
Sebang	11.820	12.290	11.710	-4,68%	66,05K	aa.aa	09:29:59
Samick Thk	7.650	7.910	7.380	-4,26%	91,45K	aa.aa	09:29:59
Seoul Food	890	905	870	-1,66%	268,41K	aa.aa	09:29:59
Samhwa Crown	25.550	26.800	25.400	-1,73%	355	aa.aa	09:29:59
Kleannara	1.330	1.400	1.320	-2,78%	27,67K	aa.aa	09:29:59
Hyundai Bngste	10.950	11.400	10.600	-4,20%	95,41K	aa.aa	09:29:59
Samchully	109.900	113.800	107.600	-2,14%	19,81K	aa.aa	09:29:59
Cho Kwang Leat	59.400	60.300	57.600	-0,17%	2,42K	aa.aa	09:29:59
PharmGen Science	2.870	2.925	2.750	-1,88%	33,43K	aa.aa	09:29:59
Sunny Elec	1.546	1.551	1.501	-0,96%	251,19K	aa.aa	09:29:59
Duksung	3.180	3.225	3.010	-1,40%	99,44K	aa.aa	09:29:59
Drb Holding	4.115	4.140	3.920	+4,57%	63,84K	aa.aa	09:29:59
TWay Holdings	281	314	275	-7,57%	2,65M	aa.aa	09:29:59
Dongil Ind	33.350	35.500	33.000	-2,20%	946	aa.aa	09:29:59
Cho Kwang Pain	3.240	3.370	3.225	-1,82%	46,37K	aa.aa	09:29:59
CItech Co Ltd	943	944	870	0,00%	229,75K	aa.aa	09:29:59
Hanshin Const	9.250	9.950	8.920	-5,03%	53,39K	aa.aa	09:29:59
Silla	8.860	8.860	8.580	+0,23%	10,63K	aa.aa	09:29:59
Sungshin Cemen	7.600	7.930	7.500	-4,04%	98,64K	aa.aa	09:29:59
Husteel	3.880	4.015	3.785	-4,08%	452,48K	aa.aa	09:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	09:29:59
Cosmoam&T	34.650	36.950	33.550	-6,22%	202,28K	aa.aa	09:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	09:29:59
Green Cross	9.730	10.180	9.490	-3,28%	165,89K	aa.aa	09:29:59
OnTide	881	949	880	-8,80%	140,82K	aa.aa	09:29:59
Monami	1.148	1.199	1.065	-0,86%	78,26K	aa.aa	09:29:59
Cosmo Chem	9.850	10.280	9.560	-4,37%	192,03K	aa.aa	09:29:59
Korea Air Svc	77.300	83.100	77.200	-4,80%	16,52K	aa.aa	09:29:59
Hyundai Green Food	15.080	15.540	14.340	+1,62%	766,59K	aa.aa	09:29:59
Samjin Pharm	18.000	18.580	17.610	-1,91%	110,29K	aa.aa	09:29:59
SPC Samlip	36.600	36.600	35.450	+1,53%	10,16K	aa.aa	09:29:59
Samyoung Elec	14.370	14.590	13.820	-0,62%	62,41K	aa.aa	09:29:59
Nexen	5.610	5.950	5.480	-1,58%	59,61K	aa.aa	09:29:59
Crown Confec	5.290	5.510	5.240	-3,29%	80,46K	aa.aa	09:29:59
Daelim B&Co	4.030	4.120	3.915	-2,18%	46,76K	aa.aa	09:29:59
Shinyoung Waco	11.790	12.410	11.580	-1,50%	4,1K	aa.aa	09:29:59
Poongsan Holdi	34.500	34.950	33.200	-0,86%	38,93K	aa.aa	09:29:59
Wonlim	12.760	13.340	12.580	-1,92%	4,91K	aa.aa	09:29:59
Huneed Tech	4.230	4.495	4.145	-4,30%	121,44K	aa.aa	09:29:59
Korea Line	1.792	1.879	1.761	-4,68%	2,59M	aa.aa	09:29:59
Dongbu	6.150	6.360	5.960	-3,30%	107,2K	aa.aa	09:29:59
Dongwon Ind	30.950	31.100	30.100	-0,16%	73,17K	aa.aa	09:29:59
Hwaseung Industries	2.325	2.435	2.305	-4,52%	111,55K	aa.aa	09:29:59
Sajo Oyang	7.660	7.860	7.550	+0,39%	9,47K	aa.aa	09:29:59
Sam-A Aluminiu	37.900	40.000	34.800	-6,30%	239,78K	aa.aa	09:29:59
Kec Holdings	2.150	2.215	2.035	0,00%	53,55K	aa.aa	09:29:59
Jeju Bank	9.840	10.470	9.600	-4,19%	658,36K	aa.aa	09:29:59
Daewon Cable	9.040	10.090	8.540	-8,69%	4,38M	aa.aa	09:29:59
Daegu Dept Sto	3.640	3.795	3.430	+0,28%	45,45K	aa.aa	09:29:59
FreeT	310	335	256	0,00%	0	aa.aa	09:29:59
Daelim Trading	1.985	2.000	1.972	-0,70%	13,39K	aa.aa	09:29:59
Samsung Climat	8.790	9.370	8.790	-6,19%	117,66K	aa.aa	09:29:59
Blue Industrial Dev	1.109	1.258	1.056	-0,09%	173,18K	aa.aa	09:29:59
Ak Holdings	5.600	5.950	5.440	-5,56%	32,89K	aa.aa	09:29:59
Taekyung Chem	5.100	5.320	4.980	-2,67%	48,6K	aa.aa	09:29:59
Woosung Feed	15.780	15.890	15.330	-0,19%	10,09K	aa.aa	09:29:59
Gs Retail	21.450	22.400	21.050	-3,81%	182,13K	aa.aa	09:29:59
Ilshinstone	952	1.003	936	-5,56%	865,77K	aa.aa	09:29:59
Mirae ING	1.187	1.210	1.146	+0,59%	67,81K	aa.aa	09:29:59
Sajo Ind	41.000	41.600	39.150	-0,12%	7,57K	aa.aa	09:29:59
Byuksan	1.372	1.410	1.345	-2,14%	271,25K	aa.aa	09:29:59
Korea Steel	1.930	2.105	1.929	-4,69%	45,88K	aa.aa	09:29:59
Aprogen KIC	2.350	2.490	2.280	-1,47%	240,85K	aa.aa	09:29:59
Sempio Foods	39.850	41.450	39.800	-1,85%	7,18K	aa.aa	09:29:59
Dongbang Agro	5.690	5.710	5.630	-0,18%	13,47K	aa.aa	09:29:59
Seondo Electri	3.550	3.725	3.395	-5,21%	446,71K	aa.aa	09:29:59
Isupetasys	107.800	114.800	103.100	-1,64%	871,72K	aa.aa	09:29:59
F F	14.430	14.530	13.960	-0,69%	27,18K	aa.aa	09:29:59
Korea Circuit	91.200	99.800	88.100	-4,00%	351,14K	aa.aa	09:29:59
TP Inc	1.632	1.670	1.600	-2,28%	314,07K	aa.aa	09:29:59
Eagon Ind	2.500	2.645	2.400	-4,40%	33,49K	aa.aa	09:29:59
Ni Steel	2.850	2.885	2.800	-0,70%	73,03K	aa.aa	09:29:59
Namsun Alumini	1.014	1.029	973	0,00%	1,94M	aa.aa	09:29:59
Moonbae Steel	2.150	2.305	2.020	-4,23%	384,89K	aa.aa	09:29:59
Suheung Capsul	16.200	16.980	16.000	-4,76%	45,28K	aa.aa	09:29:59
Iljeong Ind	620	620	550	+3,33%	278,84K	aa.aa	09:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	09:29:59
Anam Electroni	1.162	1.219	1.143	0,00%	585,64K	aa.aa	09:29:59
Youlchon Chem	14.030	14.970	13.490	-6,34%	140,33K	aa.aa	09:29:59
Hotel Shilla	45.950	48.350	45.150	-5,06%	288,68K	aa.aa	09:29:59
Kumbi	38.300	39.600	37.450	-3,28%	629	aa.aa	09:29:59
Hanmi Science	26.100	27.350	25.600	-4,40%	92,53K	aa.aa	09:29:59
Dong Yang Pipe	1.191	1.240	1.161	-3,95%	1,1M	aa.aa	09:29:59
Kctc	3.860	3.910	3.705	-1,15%	227,37K	aa.aa	09:29:59
Kyung In Elect	22.300	22.850	21.550	+1,36%	9,22K	aa.aa	09:29:59
Simpac	3.870	3.935	3.725	-1,65%	101,5K	aa.aa	09:29:59
Hansol Csn	2.680	2.715	2.645	0,00%	86,3K	aa.aa	09:29:59
Daiyang Metal	1.841	1.908	1.683	-3,61%	631,81K	aa.aa	09:29:59
Moorim Paper	1.256	1.304	1.256	-3,01%	83,53K	aa.aa	09:29:59
Hanssem	31.550	32.750	31.000	-2,77%	55,3K	aa.aa	09:29:59
Shinwon	996	1.026	986	-3,02%	750,65K	aa.aa	09:29:59
Kwangdong Phar	5.270	5.420	5.150	-2,77%	213,23K	aa.aa	09:29:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	09:29:59
Ajin Electronic Components	992	1.008	944	+3,87%	350,13K	aa.aa	09:29:59
Taeyoung Const	1.592	1.650	1.550	-1,42%	280,96K	aa.aa	09:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	09:29:59
Kyung Dong Navien	59.200	63.000	57.800	-2,15%	34,96K	aa.aa	09:29:59
Han Chang Pape	2.580	2.600	2.450	+1,38%	60,99K	aa.aa	09:29:59
Samwha Electri	27.200	29.550	26.100	-6,69%	169,59K	aa.aa	09:29:59
Sam Jung Pulp	25.900	25.900	25.250	+1,57%	992	aa.aa	09:29:59
Kp	1.632	1.774	1.598	-8,00%	30,71K	aa.aa	09:29:59
Youngone Holdi	164.600	168.500	162.100	-3,18%	16,5K	aa.aa	09:29:59
Korea Refract	1.550	1.550	1.491	+1,17%	48,32K	aa.aa	09:29:59
Korea Flange	3.450	3.560	3.325	-1,99%	220,6K	aa.aa	09:29:59
SM Bexel	1.596	1.665	1.567	-3,16%	151,39K	aa.aa	09:29:59
Chinyang Poly	1.691	1.722	1.633	+0,30%	95,07K	aa.aa	09:29:59
Hwacheon Machi	2.775	2.880	2.670	-0,54%	449,33K	aa.aa	09:29:59
Pyung Hwa Hldg	3.690	3.780	3.645	-1,99%	55,2K	aa.aa	09:29:59
Firstec	5.880	6.360	5.730	-5,01%	1,04M	aa.aa	09:29:59
Samho Dev	3.690	4.400	3.145	+8,69%	5,95M	aa.aa	09:29:59
GeneOne Life Science	534	599	520	0,00%	0	aa.aa	09:29:59
Enex	1.025	1.158	1.008	-9,69%	44,05K	aa.aa	09:29:59
Cj Seafood	1.818	1.861	1.781	-2,31%	99,94K	aa.aa	09:29:59
Samwha Elec	2.400	2.680	2.320	-2,44%	976,2K	aa.aa	09:29:59
Tailim Packaging	1.664	1.735	1.658	-4,48%	183,69K	aa.aa	09:29:59
Woosung Materials	2.250	2.365	2.190	-0,22%	30,09K	aa.aa	09:29:59
Uni Chem	396	552	391	0,00%	0	aa.aa	09:29:59
Busan Ind	43.550	46.750	41.850	-1,14%	4,37K	aa.aa	09:29:59
Galaxia SM	1.334	1.351	1.263	+1,91%	117,98K	aa.aa	09:29:59
Hannong Chem	12.870	13.920	12.500	-7,54%	176,01K	aa.aa	09:29:59
Y2 Solution	3.380	3.545	3.250	-4,65%	312,68K	aa.aa	09:29:59
Han Shin Mach	2.320	2.465	2.265	-7,39%	295,04K	aa.aa	09:29:59
Hyundai Corp	21.450	22.300	20.500	-3,16%	73,71K	aa.aa	09:29:59
Shinsung E&G	17.320	18.640	17.020	-7,13%	312K	aa.aa	09:29:59
DB INC	1.838	1.868	1.753	-1,29%	851,43K	aa.aa	09:29:59
Young Heung I&	376	385	360	0,00%	0	aa.aa	09:29:59
Ascendio	630	802	615	+2,11%	1,43M	aa.aa	09:29:59
Keyang Elec Ma	5.610	6.600	5.210	+3,51%	8,27M	aa.aa	09:29:59
Yeong Hwa Meta	789	813	770	0,00%	367,29K	aa.aa	09:29:59
Kyungdong Gas	52.800	53.800	50.000	+3,94%	20,75K	aa.aa	09:29:59
Douzone Bizon	120.000	120.500	119.200	0,00%	0	aa.aa	09:29:59
Kyungin Synthe	3.345	3.450	3.195	-3,18%	297,23K	aa.aa	09:29:59
Monalisa	1.350	1.409	1.330	-4,26%	152,91K	aa.aa	09:29:59
Dae Chang	1.070	1.110	1.042	-2,64%	1,08M	aa.aa	09:29:59
Sewoo Global	1.229	1.297	1.160	-4,51%	204,19K	aa.aa	09:29:59
Il Sung Const	1.213	1.310	1.150	-2,10%	790,36K	aa.aa	09:29:59
Hwaseung	2.340	2.420	2.200	+1,96%	486,06K	aa.aa	09:29:59
Kyeryong Const	18.610	19.270	17.620	-1,48%	141,89K	aa.aa	09:29:59
Camus Engineering & Construction	1.108	1.151	1.087	-2,64%	90,2K	aa.aa	09:29:59
Gmb Korea	3.565	3.690	3.510	-0,42%	36,43K	aa.aa	09:29:59
Han Express	2.005	2.090	1.975	-4,52%	23,45K	aa.aa	09:29:59
Dae Young Pkg	665	680	648	-0,89%	536,9K	aa.aa	09:29:59
Kumkang Kind	3.795	4.000	3.700	-2,94%	92,66K	aa.aa	09:29:59
Youngbo Chem	4.335	4.445	4.260	-2,47%	29,63K	aa.aa	09:29:59
Kukdong Oil &	2.985	3.055	2.950	-2,29%	294,74K	aa.aa	09:29:59
Taekyung BK	3.770	3.780	3.675	-0,26%	114,03K	aa.aa	09:29:59
Hansol Chemica	260.000	270.500	250.000	+1,17%	61,92K	aa.aa	09:29:59
Sajo Seafood	7.410	7.610	7.250	-0,13%	15,3K	aa.aa	09:29:59
Halla Eng&Cons	2.315	2.380	2.215	+1,09%	195,05K	aa.aa	09:29:59
Dongwon System	17.960	18.380	17.520	-2,23%	57,07K	aa.aa	09:29:59
Sungmoon Elect	2.520	2.600	2.215	+7,46%	1,61M	aa.aa	09:29:59
In The F	1.720	2.130	1.680	-28,33%	244,45K	aa.aa	09:29:59
E-Starco	928	928	460	0,00%	0	aa.aa	09:29:59
Daechang Forgi	5.420	5.720	5.370	-3,73%	80,19K	aa.aa	09:29:59
Automobile &Pc	360	413	336	-15,49%	969,14K	aa.aa	09:29:59
INVENI	13.710	14.000	13.350	-1,08%	29,95K	aa.aa	09:29:59
DKME	2.000	2.145	1.746	+4,99%	232,96K	aa.aa	09:29:59
Iljin Holdings	5.740	6.110	5.630	-6,21%	200,64K	aa.aa	09:29:59
Tae Kyung Ind	4.385	4.570	4.330	-1,46%	59,53K	aa.aa	09:29:59
Dae Hyun	1.381	1.416	1.369	-2,47%	105,42K	aa.aa	09:29:59
Hansae Yes24	4.030	4.150	4.000	-1,47%	33,85K	aa.aa	09:29:59
Whanin Pharm	9.230	9.460	9.160	-2,33%	42,79K	aa.aa	09:29:59
Shindaeyang Pa	8.630	8.930	8.550	-2,60%	31,71K	aa.aa	09:29:59
DB Financial Investment	8.870	9.380	8.590	-4,42%	116,87K	aa.aa	09:29:59
Daesung Holdin	6.790	6.990	6.580	+0,89%	19,29K	aa.aa	09:29:59
Fursys	24.050	24.150	23.500	+0,84%	733	aa.aa	09:29:59
Woongjin	1.787	1.915	1.743	-6,68%	305,71K	aa.aa	09:29:59
Kwang Myung El	932	947	922	0,00%	0	aa.aa	09:29:59
Myungmoon Phar	1.197	1.210	1.115	-0,75%	103,68K	aa.aa	09:29:59
Wooshin System	4.185	4.285	3.940	+1,09%	42,79K	aa.aa	09:29:59
Seoul City Gas	52.400	53.300	51.800	+0,38%	5,47K	aa.aa	09:29:59
Soosan Heavy I	1.715	1.795	1.669	-5,77%	995,07K	aa.aa	09:29:59
Pulmuone Holdi	9.010	9.200	8.820	-2,17%	46,12K	aa.aa	09:29:59
Auk Corp	6.400	7.050	6.200	-8,96%	1,22M	aa.aa	09:29:59
E1	76.200	80.000	75.100	-3,30%	20,61K	aa.aa	09:29:59
Hankuk Carbon	25.550	27.900	25.050	-9,56%	359,68K	aa.aa	09:29:59
Choil Aluminum	950	978	931	-1,86%	940,17K	aa.aa	09:29:59
Dongwon Metal	1.300	1.366	1.300	-4,97%	178,8K	aa.aa	09:29:59
Sk Gas	203.000	207.500	198.600	-0,25%	14,89K	aa.aa	09:29:59
Shinpoong Phar	8.000	8.300	7.700	-2,44%	99,8K	aa.aa	09:29:59
Thn	5.650	5.850	5.400	-2,75%	307,09K	aa.aa	09:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	09:29:59
KidariStudio Inc	3.080	3.195	3.010	+2,16%	126,32K	aa.aa	09:29:59
Asiana Airline	7.510	7.660	7.000	-2,59%	88,93K	aa.aa	09:29:59
Seowon	1.015	1.032	976	-0,78%	584,82K	aa.aa	09:29:59
Sewon Precision Industry	10.140	10.500	9.800	+1,10%	23,93K	aa.aa	09:29:59
Samwon Steel	2.120	2.145	2.050	0,00%	86,41K	aa.aa	09:29:59
Mhethanol	4.120	4.195	4.000	+3,13%	31,78K	aa.aa	09:29:59
Korea Eng Cons	4.035	4.200	3.965	-2,42%	30,01K	aa.aa	09:29:59
Dongnam Chem	28.750	29.400	27.700	-1,88%	2,91K	aa.aa	09:29:59
Daou Tech	33.800	35.500	32.700	-4,79%	67,55K	aa.aa	09:29:59
Inzi Controls	4.835	5.110	4.770	-5,38%	120,28K	aa.aa	09:29:59
Infac	4.845	4.915	4.520	0,00%	36,29K	aa.aa	09:29:59
Sc Engineering	999	1.002	957	-0,40%	105,39K	aa.aa	09:29:59
Wiscom	1.850	1.898	1.774	+0,87%	34,44K	aa.aa	09:29:59
Dcm	10.550	11.020	10.440	-1,03%	6,87K	aa.aa	09:29:59
Kolmar Holding	7.320	7.520	7.200	-2,01%	51,3K	aa.aa	09:29:59
Dae Won Chem	2.675	2.750	2.600	-2,55%	34,22K	aa.aa	09:29:59
DY Deokyang	1.759	1.777	1.698	0,00%	323,81K	aa.aa	09:29:59
Sjm Holdings	3.420	3.425	3.290	-0,29%	23,17K	aa.aa	09:29:59
Mirae	42.600	44.750	40.000	+4,16%	137,19K	aa.aa	09:29:59
Cha AI Healthkare	5.700	6.300	5.630	-5,47%	135,61K	aa.aa	09:29:59
Hansol Homedec	1.787	1.895	1.751	-5,05%	39,34K	aa.aa	09:29:59
Lee Ku Ind	3.900	4.020	3.750	-3,58%	340,76K	aa.aa	09:29:59
Han Kook Steel	2.150	2.160	2.120	-0,69%	5,81K	aa.aa	09:29:59
Stic Investments	6.400	6.770	6.270	-4,48%	151,44K	aa.aa	09:29:59
Bookook Steel	2.525	3.070	2.405	-8,35%	12,6M	aa.aa	09:29:59
Maniker	997	1.007	931	+4,84%	250,49K	aa.aa	09:29:59
Seha	522	536	510	-2,61%	488,59K	aa.aa	09:29:59
Donga Geologic	15.950	16.500	15.600	-1,79%	51,92K	aa.aa	09:29:59
KC Co	28.950	29.600	27.900	-1,19%	44,19K	aa.aa	09:29:59
Daol Investment Securities	3.190	3.290	3.105	-2,89%	130,34K	aa.aa	09:29:59
Kyobo Securiti	9.260	9.800	9.020	-4,63%	67,63K	aa.aa	09:29:59
Dong Won Fish	5.370	5.600	5.320	-3,07%	26,44K	aa.aa	09:29:59
Shinsegae Inte	12.210	12.760	12.100	-4,53%	75K	aa.aa	09:29:59
Shinsegae Food	38.950	40.050	38.100	-2,63%	1,57K	aa.aa	09:29:59
ITCen CTS	4.610	4.820	4.575	-4,36%	74,96K	aa.aa	09:29:59
Lotte Tour Dev	14.170	14.700	14.080	-3,14%	483,76K	aa.aa	09:29:59
Hwang-Kum Stee	4.980	5.120	4.915	-1,19%	75,77K	aa.aa	09:29:59
Jahwa Electron	27.100	28.600	26.000	-5,57%	185,33K	aa.aa	09:29:59
Chasys	3.165	3.450	2.965	-7,59%	102,02K	aa.aa	09:29:59
United Pharm	16.600	17.130	16.460	-2,64%	90,2K	aa.aa	09:29:59
Nice	10.810	11.060	10.660	-1,19%	34,89K	aa.aa	09:29:59
Incheon City G	25.850	25.900	25.550	-0,96%	1K	aa.aa	09:29:59
HS Ad	7.000	7.050	6.650	+2,49%	37,79K	aa.aa	09:29:59
Baiksan	9.200	9.380	9.050	-1,92%	47,89K	aa.aa	09:29:59
Shinsegae I&C	12.680	13.030	12.210	-0,16%	118,03K	aa.aa	09:29:59
SNT Holdings	49.200	49.900	47.050	-0,30%	11,55K	aa.aa	09:29:59
Farmsco	2.230	2.295	2.185	-2,62%	35,5K	aa.aa	09:29:59
Yg Plus Inc	3.110	3.285	3.060	-5,33%	511,39K	aa.aa	09:29:59
LG HelloVision	1.600	1.719	1.584	-7,25%	612,78K	aa.aa	09:29:59
Gwangjushinseg	52.900	52.900	42.550	+29,98%	2,86M	aa.aa	09:29:59
Hana Tour	31.200	33.200	30.550	-5,17%	77,76K	aa.aa	09:29:59
Kiwoom	306.500	337.000	297.000	-9,19%	125,84K	aa.aa	09:29:59
Sangsin Brake	2.045	2.055	1.997	+0,99%	16,24K	aa.aa	09:29:59
Hanmi Semicon	257.500	272.500	250.500	-5,68%	851,14K	aa.aa	09:29:59
Jooyontech	917	950	870	-4,88%	137,63K	aa.aa	09:29:59
Kss Line	9.060	9.380	8.910	-2,69%	142,11K	aa.aa	09:29:59
Cosmax	16.470	17.000	15.950	-0,72%	29,91K	aa.aa	09:29:59
Union Materials	900	944	865	-2,60%	307,93K	aa.aa	09:29:59
Korea Aerospac	141.600	144.800	135.700	-0,42%	528,71K	aa.aa	09:29:59
Woojin Plaimm	1.700	1.800	1.675	-3,90%	39,78K	aa.aa	09:29:59
Kepco Plant S&	43.950	44.900	42.350	-2,87%	165,97K	aa.aa	09:29:59
Chin Yang Chem	1.685	1.836	1.614	-5,92%	232,97K	aa.aa	09:29:59
Kt Skylife	4.060	4.180	4.000	-2,64%	91,12K	aa.aa	09:29:59
Hanmiglobal	16.140	16.800	15.600	-4,04%	161,55K	aa.aa	09:29:59
Hyundai Home Shopping Network	87.300	88.000	81.000	0,00%	0	aa.aa	09:29:59
Posco C&C Stl	4.995	5.200	4.870	-2,06%	728,52K	aa.aa	09:29:59
Seah Holdings	110.500	116.800	107.800	-3,49%	4,55K	aa.aa	09:29:59
Development Advance Solution	3.435	4.990	3.170	-16,32%	36,8M	aa.aa	09:29:59
Ktcs	2.200	2.235	2.165	-0,90%	163,89K	aa.aa	09:29:59
Ktis	2.400	2.440	2.370	-1,64%	88,13K	aa.aa	09:29:59
Ckd Bio	12.430	13.210	12.150	-3,64%	23,77K	aa.aa	09:29:59
Savezone I C	2.185	2.200	2.100	+0,23%	117,22K	aa.aa	09:29:59
Samsung Publis	6.070	6.160	5.860	-0,65%	25,67K	aa.aa	09:29:59
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	09:29:59
Mk Trend	989	1.003	922	-1,59%	30,84K	aa.aa	09:29:59
Dsr Wire	5.040	5.090	4.850	+0,80%	40,3K	aa.aa	09:29:59
Histeel	3.000	3.100	2.930	-2,12%	257,36K	aa.aa	09:29:59
Korea District Heating	64.800	67.300	63.700	-1,82%	11,66K	aa.aa	09:29:59
Lotte Himart	5.900	6.040	5.830	-2,32%	37,4K	aa.aa	09:29:59
Koas	2.045	2.285	1.950	-5,32%	60,39K	aa.aa	09:29:59
HD Hyundai Marine Engine	55.400	59.700	53.900	-7,67%	202,58K	aa.aa	09:29:59
Uangel	5.340	5.410	5.040	+3,89%	192,96K	aa.aa	09:29:59
Nongshim Holdi	83.200	84.300	81.700	-1,77%	5,74K	aa.aa	09:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	09:29:59
Saeron Auto	2.985	2.985	2.710	+4,92%	59,07K	aa.aa	09:29:59
Uniquest	5.850	6.100	5.700	-1,68%	149,53K	aa.aa	09:29:59
Telcoware	12.460	13.020	12.430	-3,56%	11,44K	aa.aa	09:29:59
CJ CGV	4.310	4.390	4.250	-1,71%	527,12K	aa.aa	09:29:59
Hyundai Livart Furniture	5.620	5.750	5.420	-2,09%	129,77K	aa.aa	09:29:59
Huvis	1.740	1.794	1.695	-1,42%	322,6K	aa.aa	09:29:59
Iljin Diamond	8.710	9.500	8.590	-5,53%	79,41K	aa.aa	09:29:59
Misto Holdings	38.800	39.900	38.100	-1,52%	187,7K	aa.aa	09:29:59
Tongyang Life	7.040	7.240	6.740	-1,81%	176,62K	aa.aa	09:29:59
Kpx Green Chem	4.160	4.390	4.100	-4,37%	62,59K	aa.aa	09:29:59
Daehan Steel	7.600	7.900	7.400	-3,43%	62,7K	aa.aa	09:29:59
Dongyang Expre	31.150	37.950	31.050	-2,96%	386,61K	aa.aa	09:29:59
E-World	1.061	1.089	1.012	-1,21%	631,9K	aa.aa	09:29:59
Daesang Holdings	7.150	7.390	7.050	-3,77%	64,95K	aa.aa	09:29:59
Nk	8.730	9.140	8.380	-4,38%	29,1K	aa.aa	09:29:59
Jindo	2.150	2.290	2.065	-2,71%	32,77K	aa.aa	09:29:59
Macq Kor Infr	10.590	10.800	10.590	-1,49%	3,51M	aa.aa	09:29:59
Hyundai E P	3.670	3.750	3.580	-0,14%	67,89K	aa.aa	09:29:59
Pyung Hwa Ind	819	823	787	0,00%	114,43K	aa.aa	09:29:59
Noroo Paint	7.080	7.260	7.000	-2,48%	68,34K	aa.aa	09:29:59
MetaLabs	1.040	1.189	1.031	-1,61%	65,99K	aa.aa	09:29:59
Dic	5.020	5.280	4.905	-5,28%	571,8K	aa.aa	09:29:59
Kec	3.515	3.825	3.445	-2,36%	651,03K	aa.aa	09:29:59
Kpx Holdings	78.500	78.800	75.900	-0,38%	3,59K	aa.aa	09:29:59
Kishin Copr	1.900	1.908	1.836	-1,25%	60,73K	aa.aa	09:29:59
Hyungji Elite	550	577	535	-4,35%	451,85K	aa.aa	09:29:59
Hyosung Itx	11.700	12.350	11.610	-0,85%	26,99K	aa.aa	09:29:59
Woongjin Thinkbig	1.105	1.121	1.070	-1,25%	79,96K	aa.aa	09:29:59
Jw Holdings	3.580	3.720	3.555	-3,24%	132,94K	aa.aa	09:29:59
Visang Educati	5.400	5.400	5.000	+2,66%	53,23K	aa.aa	09:29:59
Chinyang Hold	2.885	2.900	2.810	+0,17%	106,87K	aa.aa	09:29:59
SNTEnergy	26.400	28.200	25.100	-6,88%	186,64K	aa.aa	09:29:59
InBioGen Co Ltd	5.570	6.150	5.500	-6,54%	13,77K	aa.aa	09:29:59
Dongsung Chemical	3.395	3.570	3.300	-2,16%	267,24K	aa.aa	09:29:59
Reyon Pharm	9.790	9.910	9.360	-0,31%	53,5K	aa.aa	09:29:59
Woojin	15.050	16.130	14.600	-7,50%	253,47K	aa.aa	09:29:59
Msc	53.900	57.100	53.900	-1,10%	131	aa.aa	09:29:59
Youngone	70.400	73.300	69.000	-3,16%	97,58K	aa.aa	09:29:59
Gkl	10.360	10.720	10.280	-3,36%	211,73K	aa.aa	09:29:59
Daesung Energy	6.510	6.750	6.430	-1,96%	145,16K	aa.aa	09:29:59
SMeDi	1.102	1.121	1.001	-7,32%	102,15K	aa.aa	09:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	09:29:59
Chosun Welding	85.100	87.000	84.100	-1,50%	772	aa.aa	09:29:59
Imarketkorea	7.110	7.200	7.080	-0,97%	79,38K	aa.aa	09:29:59
Hankook Cosmet	5.970	6.200	5.680	-1,97%	99,92K	aa.aa	09:29:59
SJM Co	3.005	3.080	2.945	-2,59%	65,87K	aa.aa	09:29:59
Hyundai Hcn	2.945	2.965	2.800	+1,20%	103,26K	aa.aa	09:29:59
Daesung Ind	4.225	4.440	4.150	-5,06%	312,45K	aa.aa	09:29:59
Intergis	1.906	1.960	1.898	-1,75%	27,5K	aa.aa	09:29:59
Korea Electronic Power Industrial Development	10.910	11.490	10.560	-5,95%	198,43K	aa.aa	09:29:59
Miwon Chemical	10.070	10.110	10.000	+0,40%	3,02K	aa.aa	09:29:59
Sidiz	16.410	16.630	15.300	+0,74%	2,64K	aa.aa	09:29:59
Sunjin	8.600	8.910	8.370	-2,82%	327,19K	aa.aa	09:29:59
Meritz Financi	100.600	102.500	98.000	-1,76%	357,27K	aa.aa	09:29:59
iM Financial	15.830	16.090	15.250	-0,44%	743,06K	aa.aa	09:29:59
E-Mart	79.500	81.400	76.400	-1,36%	158,52K	aa.aa	09:29:59
Ktop Reit	736	745	726	-1,34%	59,51K	aa.aa	09:29:59
Samyang Cor	42.700	43.500	41.500	-1,95%	23,26K	aa.aa	09:29:59
Dsr	4.035	4.110	3.960	-1,22%	87,89K	aa.aa	09:29:59
Aekyung Petrochemical	9.200	9.820	8.900	-5,54%	180,21K	aa.aa	09:29:59
Hankook Tire	62.000	62.500	58.100	+3,51%	401,41K	aa.aa	09:29:59
Korea Kolmar	90.700	92.300	86.000	+4,73%	523,75K	aa.aa	09:29:59
Drb Industrial	5.300	5.470	5.200	-3,46%	48,74K	aa.aa	09:29:59
Dong-A St	32.000	33.500	31.600	-4,48%	22,72K	aa.aa	09:29:59
Jb Financial	22.850	23.900	22.200	-3,59%	434,47K	aa.aa	09:29:59
Hanjinkal	115.200	121.000	110.400	-4,71%	94,38K	aa.aa	09:29:59
NHN	32.300	33.900	31.500	-4,30%	151,05K	aa.aa	09:29:59
Asiacement	8.660	8.880	8.520	-1,59%	77,86K	aa.aa	09:29:59
Singsongholdin	4.245	4.415	4.150	-3,52%	57,83K	aa.aa	09:29:59
Hyundai-Rotem	169.800	182.200	162.000	-7,21%	866,96K	aa.aa	09:29:59
Chong Kun Dang Pharma	64.100	66.900	63.000	-3,90%	24,48K	aa.aa	09:29:59
Finebesteel	1.002	1.009	959	-0,79%	128,88K	aa.aa	09:29:59
Cuckoo Electr	24.250	24.800	23.550	+0,83%	30,57K	aa.aa	09:29:59
BGF	3.660	3.710	3.615	-1,21%	136,03K	aa.aa	09:29:59
Cosmax Inc	144.900	149.100	141.000	-2,16%	78,6K	aa.aa	09:29:59
Seoyon E Hwa	10.350	10.750	10.120	-3,54%	74,19K	aa.aa	09:29:59
HL Mando	45.700	48.950	43.650	-6,64%	675,42K	aa.aa	09:29:59
CS Wind Corp	38.500	41.200	37.550	-7,67%	576,99K	aa.aa	09:29:59
Hansol Paper Co Ltd	6.040	6.250	5.930	-3,36%	211,63K	aa.aa	09:29:59
Samsung SDS Co Ltd	189.900	205.500	182.000	-0,37%	880,67K	aa.aa	09:29:59
Dynamic Design	224	248	205	0,00%	0	aa.aa	09:29:59
SK D&D Co Ltd	11.320	11.680	11.050	-1,48%	36,54K	aa.aa	09:29:59
Kyongbo Pharmaceutical Co Ltd	4.945	5.100	4.810	-1,88%	65,41K	aa.aa	09:29:59
Mirae Asset Life Insurance Co Ltd	20.700	24.700	19.810	-8,20%	1,04M	aa.aa	09:29:59
Tonymoly Co Ltd	4.555	4.775	4.470	-5,30%	195,45K	aa.aa	09:29:59
Innocean Worldwide Inc	17.870	18.160	17.700	-1,49%	176,39K	aa.aa	09:29:59
Dong Il Steel MFG Co Ltd	1.297	1.357	1.254	-4,00%	54,21K	aa.aa	09:29:59
HDC Labs	7.360	7.460	7.300	-0,94%	31,71K	aa.aa	09:29:59
LIG Nex1 Co Ltd	735.000	820.000	700.000	-5,16%	234,61K	aa.aa	09:29:59
AJ Networks Co Ltd	3.925	4.010	3.825	-1,38%	168,58K	aa.aa	09:29:59
Jeju Air Co Ltd	4.540	4.650	4.325	-2,47%	362,12K	aa.aa	09:29:59
Hyundai C F Inc	11.230	11.640	11.180	-1,40%	26,95K	aa.aa	09:29:59
Kumho HT Inc	2.555	2.655	2.555	0,00%	0	aa.aa	09:29:59
Sejin Heavy Industries Co Ltd	13.100	13.700	12.700	-4,59%	167,71K	aa.aa	09:29:59
Its Skin Co Ltd	8.840	9.070	8.670	-3,28%	36,21K	aa.aa	09:29:59
JS	11.300	11.560	10.520	-1,40%	126,5K	aa.aa	09:29:59
Samil C S	5.550	6.190	4.685	+14,79%	1,41M	aa.aa	09:29:59
POSCO Future M	160.600	171.300	155.700	-5,64%	357,4K	aa.aa	09:29:59
Posco ICT	20.200	21.850	19.510	-7,55%	493,76K	aa.aa	09:29:59
Dongsuh	22.950	23.550	22.350	-1,29%	143,12K	aa.aa	09:29:59
Nice Information Service	13.100	13.430	13.030	-1,50%	63,72K	aa.aa	09:29:59
Paradise	12.410	13.240	12.350	-5,05%	299,5K	aa.aa	09:29:59
Korea Real Estate	1.066	1.099	1.039	-2,65%	708,6K	aa.aa	09:29:59
Kakao	33.150	34.600	32.250	-3,21%	1,78M	aa.aa	09:29:59
Jcontentree	4.995	5.240	4.445	0,00%	0	aa.aa	09:29:59
L&F	98.900	108.300	96.000	-8,26%	594,59K	aa.aa	09:29:59
Celltrion	165.900	173.800	161.100	-4,16%	595,97K	aa.aa	09:29:59
BH	19.980	20.950	19.670	-4,17%	449,22K	aa.aa	09:29:59
SK Oceanplant	14.380	15.900	14.150	-13,63%	1,09M	aa.aa	09:29:59
LX Semicon	38.200	40.100	37.300	-5,09%	133,07K	aa.aa	09:29:59
PI Advanced Materials	18.590	19.890	17.100	-7,05%	106,71K	aa.aa	09:29:59
DoubleU Games	60.000	60.900	58.000	+0,17%	96,72K	aa.aa	09:29:59
Haesung DS	68.500	74.900	67.100	-2,00%	201,11K	aa.aa	09:29:59
Korea Asset	2.065	2.120	2.040	-2,13%	401,11K	aa.aa	09:29:59
Dual Co	3.780	3.915	3.710	-2,83%	144,22K	aa.aa	09:29:59
Sempio Foods	20.550	21.350	20.450	-2,14%	13,28K	aa.aa	09:29:59
Il Dong Pharma	16.040	16.820	15.590	-5,26%	133,54K	aa.aa	09:29:59
LS Cable & System Asia	47.800	52.800	46.150	-7,90%	172,19K	aa.aa	09:29:59
Hwaseung Enterprise	2.960	3.100	2.890	-4,52%	58,59K	aa.aa	09:29:59
Yong Pyong Resort	2.195	2.295	2.095	-2,01%	80,44K	aa.aa	09:29:59
Haitai Confectionery and Foods	5.470	6.030	5.360	-1,44%	1,22M	aa.aa	09:29:59
DY Power	10.810	11.050	10.590	-1,28%	60,23K	aa.aa	09:29:59
Jw Life Science	10.980	11.320	10.790	-1,17%	52,1K	aa.aa	09:29:59
Samsung Biologics	1.343.000	1.402.000	1.309.000	-3,10%	53,48K	aa.aa	09:29:59
Doosan Bobcat Inc	60.100	62.000	58.000	0,00%	256,82K	aa.aa	09:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	09:29:59
Hojeon	6.170	6.370	6.100	-2,68%	7,67K	aa.aa	09:29:59
Dentium	38.300	40.550	37.550	-4,13%	52,35K	aa.aa	09:29:59
Crown Confectionery	7.640	7.880	7.560	-0,91%	47,64K	aa.aa	09:29:59
Hyundai Heavy Industries	192.700	202.000	184.500	-4,84%	217,06K	aa.aa	09:29:59
Hyundai Electric & Energy	883.000	952.000	850.000	-7,05%	177,45K	aa.aa	09:29:59
HD Construction Equipment	110.200	115.600	104.800	-4,34%	411,31K	aa.aa	09:29:59
Netmarble Games	35.150	35.850	34.450	-2,36%	196,54K	aa.aa	09:29:59
Kyungdong City Gas	18.540	19.290	18.370	+0,11%	29,76K	aa.aa	09:29:59
Miwon Specialty Chemical	97.600	105.900	95.600	-3,94%	6,23K	aa.aa	09:29:59
Orion	126.400	128.000	124.000	+1,28%	179,82K	aa.aa	09:29:59
Jeil Pharma	9.840	10.000	9.100	+0,72%	31,84K	aa.aa	09:29:59
TAPEX INC	12.740	13.220	12.410	-3,78%	43,45K	aa.aa	09:29:59
Samyang Packaging	7.900	8.110	7.900	-2,47%	54,95K	aa.aa	09:29:59
DYP	3.375	3.500	3.300	-1,03%	35,74K	aa.aa	09:29:59
Jin Air	5.660	5.920	5.560	-4,87%	155,33K	aa.aa	09:29:59
KCTech	82.700	88.500	74.700	+6,85%	426,7K	aa.aa	09:29:59
BGF Retail	115.700	118.900	111.000	-1,95%	53,1K	aa.aa	09:29:59
SK Chemicals	37.300	39.450	36.600	-4,85%	73,91K	aa.aa	09:29:59
Cuckoo Homesys	20.500	21.000	20.150	-1,44%	12,7K	aa.aa	09:29:59
Aekyung Industrial	10.300	10.700	10.120	-5,16%	39,1K	aa.aa	09:29:59
E KOCREF	3.515	3.570	3.435	+0,14%	246,48K	aa.aa	09:29:59
Lotte Data Communication	16.600	17.190	16.210	-2,41%	21,12K	aa.aa	09:29:59
Trinity Airways	748	791	736	-5,44%	886,1K	aa.aa	09:29:59
Shinhan Alpha REIT	5.170	5.240	5.130	-1,15%	189,93K	aa.aa	09:29:59
Hyundai Develop	17.710	18.170	17.330	-1,83%	135,65K	aa.aa	09:29:59
Hyosung Chemical	47.100	53.500	44.850	-11,63%	122,62K	aa.aa	09:29:59
Hyosung TNC	263.500	278.000	255.000	-5,22%	20,41K	aa.aa	09:29:59
Hyosung Heavy Industries	3.103.000	3.330.000	2.985.000	-5,40%	63,12K	aa.aa	09:29:59
Hyosung Advanced Materials	157.600	166.500	153.400	-5,40%	18,83K	aa.aa	09:29:59
Hana Pharm	8.250	8.510	8.170	-2,94%	59,98K	aa.aa	09:29:59
Woojin I&S	3.325	3.590	3.300	-2,64%	8,44K	aa.aa	09:29:59
Asiana IDT	8.880	10.470	8.690	-1,00%	150,52K	aa.aa	09:29:59
Air Busan	1.498	1.950	1.400	-7,42%	2,02M	aa.aa	09:29:59
Lotte Confectionery	91.900	93.700	90.000	-0,97%	15,94K	aa.aa	09:29:59
DreamTech	4.200	4.545	4.135	-2,78%	558,58K	aa.aa	09:29:59
Hyundai Autoever	507.000	544.000	488.000	-7,14%	134,35K	aa.aa	09:29:59
Woori Financial	28.350	29.050	27.500	-2,41%	2,22M	aa.aa	09:29:59
Hanilcmt	13.060	13.450	12.710	-1,51%	128,14K	aa.aa	09:29:59
Zinus	8.320	8.940	8.320	-5,56%	31,46K	aa.aa	09:29:59
Lotte Reit	3.530	3.615	3.450	-2,22%	203,13K	aa.aa	09:29:59
Xi S And D	3.360	3.360	3.210	-0,59%	193,33K	aa.aa	09:29:59
Hanwha	73.600	79.000	70.700	-6,84%	902,88K	aa.aa	09:29:59
Hyundai Energy	117.700	127.300	114.000	-8,12%	180,74K	aa.aa	09:29:59
CTR Mobility	2.900	3.310	2.900	-8,23%	66,43K	aa.aa	09:29:59
Nh Prime	3.555	3.695	3.530	-1,25%	53,99K	aa.aa	09:29:59
Doosan Fuel	51.800	56.300	49.200	-10,07%	680,31K	aa.aa	09:29:59
Kcc Glass	21.250	21.500	21.000	-0,93%	37,91K	aa.aa	09:29:59
Solus Advanced Materials	8.200	9.080	8.000	-9,59%	487,35K	aa.aa	09:29:59
Daeduck	133.200	146.200	128.000	-0,45%	1,13M	aa.aa	09:29:59
Sk Biopharma	82.900	88.400	80.600	-6,43%	201,86K	aa.aa	09:29:59
Igis Value Plus	3.425	3.445	3.365	-0,58%	143,23K	aa.aa	09:29:59
Igis Residence	3.350	3.445	3.335	-0,59%	116,09K	aa.aa	09:29:59
Mirae Asset Maps	1.784	1.800	1.773	+0,11%	33,1K	aa.aa	09:29:59
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	09:29:59
Koramco	4.025	4.050	3.950	-0,62%	82,79K	aa.aa	09:29:59
HYBE	177.800	187.800	174.600	-5,27%	330,83K	aa.aa	09:29:59
Kyochon	3.645	3.715	3.565	-1,88%	143,84K	aa.aa	09:29:59
A Plus Asset	10.830	10.930	9.980	+4,64%	742,16K	aa.aa	09:29:59
TY Holdings Co	1.700	1.725	1.652	-2,30%	56,57K	aa.aa	09:29:59
Seah Steel	119.600	123.300	112.000	-1,64%	12,77K	aa.aa	09:29:59
Myoung Shin Industrial Co	6.910	7.220	6.600	-4,29%	195,74K	aa.aa	09:29:59
Esr Kendall Square	3.430	3.455	3.375	-0,44%	418,86K	aa.aa	09:29:59
DL E C Co	59.800	61.800	57.900	-3,39%	641,4K	aa.aa	09:29:59
SoluM Co	15.300	15.750	15.090	-3,29%	188,23K	aa.aa	09:29:59
SK Bioscience Co	34.950	36.850	33.850	-5,54%	237,73K	aa.aa	09:29:59
SK IE Technology Co	14.390	15.370	14.200	-5,58%	213,89K	aa.aa	09:29:59
LX Holdings	7.080	7.300	7.060	-3,01%	1,04M	aa.aa	09:29:59
MCNEX Co	18.450	19.220	17.750	-4,06%	102,22K	aa.aa	09:29:59
SD Biosensor	6.090	6.240	5.850	0,00%	133,1K	aa.aa	09:29:59
FF Co	73.500	75.500	70.800	-1,08%	87,04K	aa.aa	09:29:59
Hwaseung RA Co	2.700	2.755	2.660	-2,00%	53,52K	aa.aa	09:29:59
KakaoBank	19.750	20.450	19.110	-3,42%	906,3K	aa.aa	09:29:59
Krafton	204.000	208.500	199.300	-1,92%	156,77K	aa.aa	09:29:59
Hancom Lifecare	1.612	1.700	1.575	-4,84%	171,9K	aa.aa	09:29:59
Lotte Rental Co	27.300	27.500	26.650	-0,73%	34,97K	aa.aa	09:29:59
Ajusteel Co	1.980	2.010	1.959	-1,49%	120,4K	aa.aa	09:29:59
D D Platform REIT	1.977	2.025	1.965	-2,61%	438,53K	aa.aa	09:29:59
Iljin HySolus	9.480	9.900	9.270	-5,20%	60,37K	aa.aa	09:29:59
SK Reit	5.680	5.680	5.450	+1,07%	277,85K	aa.aa	09:29:59
Hyundai Heavy Industries	564.000	582.000	549.000	-3,09%	316,74K	aa.aa	09:29:59
K Car	8.290	8.520	8.100	-1,31%	84,32K	aa.aa	09:29:59
KakaoPay	38.050	40.600	36.550	-7,08%	318,43K	aa.aa	09:29:59
NH All One REIT	3.010	3.060	2.985	-1,15%	281,62K	aa.aa	09:29:59
Mirae Asset Global REIT	1.420	1.497	1.415	-2,74%	79,22K	aa.aa	09:29:59
Shinhan Seobu T D REIT	3.850	4.035	3.780	-3,63%	95,48K	aa.aa	09:29:59
SK Square	1.720.000	1.870.000	1.624.000	-9,43%	1,15M	aa.aa	09:29:59
LG Energy Solution	331.500	356.500	323.000	-5,82%	582,89K	aa.aa	09:29:59
Koramco The One REIT	9.950	10.000	9.780	-0,10%	59,42K	aa.aa	09:29:59
Mastern Premier Reit 1	509	535	500	-4,32%	285,56K	aa.aa	09:29:59
Soosan Industries	20.250	21.050	19.790	-1,22%	34,17K	aa.aa	09:29:59
SoCar	11.150	11.500	10.990	-0,54%	68,9K	aa.aa	09:29:59
KB Star REIT	1.267	1.285	1.246	-0,24%	759,03K	aa.aa	09:29:59
Unid BTPlus	3.280	3.330	3.055	+3,14%	212,32K	aa.aa	09:29:59
BioNote	4.365	4.550	4.255	-1,69%	82,22K	aa.aa	09:29:59
Hanwha REIT	4.800	4.800	4.575	+2,56%	74,57K	aa.aa	09:29:59
Hanwha Galleria	2.025	2.160	1.977	-5,59%	1,59M	aa.aa	09:29:59
SamsungFN REIT	5.440	5.780	5.350	-6,21%	52,27K	aa.aa	09:29:59
Hyundai Green Food	16.340	16.860	15.710	-0,37%	68,49K	aa.aa	09:29:59
OCI	81.800	88.000	80.200	-8,09%	55,42K	aa.aa	09:29:59
Isu Specialty Chemical	63.700	69.800	62.000	-8,21%	245,73K	aa.aa	09:29:59
Dongkuk Steel Mill	8.400	8.860	8.310	-4,11%	220,71K	aa.aa	09:29:59
Dongkuk Coated Metal	4.510	4.690	4.450	-4,55%	126K	aa.aa	09:29:59
Chosun Refractories	15.510	15.810	15.210	-1,40%	34,43K	aa.aa	09:29:59
Nexteel	12.430	13.280	12.240	-8,40%	275,97K	aa.aa	09:29:59
STX Green Logis	1.733	1.856	1.669	-7,72%	83,2K	aa.aa	09:29:59
Doosan Robotics	85.000	90.700	82.300	-7,91%	557,44K	aa.aa	09:29:59
EcoPro Materials	42.400	45.950	40.600	-6,92%	570,97K	aa.aa	09:29:59
Dong In Entech	11.030	11.340	10.850	-2,30%	6,4K	aa.aa	09:29:59
DS Dansuk	10.840	11.500	10.670	-4,91%	121,56K	aa.aa	09:29:59
APR	363.000	381.000	351.500	-4,72%	255,38K	aa.aa	09:29:59
SK Eternix	43.200	50.500	41.600	-11,93%	5,27M	aa.aa	09:29:59
HD Hyundai Marine Solution	216.500	226.500	206.500	-4,42%	208,14K	aa.aa	09:29:59
Shinhan Global Active REIT	878	890	859	+1,27%	15,74K	aa.aa	09:29:59
Shift Up	31.000	32.850	30.500	-5,49%	121,58K	aa.aa	09:29:59
Sanil Electric	215.000	230.000	203.000	-6,32%	324,78K	aa.aa	09:29:59
HS Hyosung	44.150	46.050	42.300	-5,05%	14,41K	aa.aa	09:29:59
Junjin Construction Robot	36.750	39.950	35.950	-7,43%	89,69K	aa.aa	09:29:59
Hanwha Industrial Solutions	52.700	57.000	51.900	-5,72%	291,73K	aa.aa	09:29:59
The Born Korea	14.140	14.440	14.010	-1,81%	19,02K	aa.aa	09:29:59
KB Balhae Infrastructure Fund	10.050	10.090	9.830	+0,10%	69,33K	aa.aa	09:29:59
MNC Solution	21.750	24.800	21.650	-13,69%	134,81K	aa.aa	09:29:59
GS P L	33.700	35.350	33.300	-4,40%	143,59K	aa.aa	09:29:59
LG CNS	75.100	79.900	72.000	-4,09%	1,02M	aa.aa	09:29:59
Seoul Guarantee Insurance	40.100	41.300	39.650	-1,72%	43,81K	aa.aa	09:29:59
CK Solution	1.203	1.245	1.060	-4,52%	248,28K	aa.aa	09:29:59
Joosung Corperation	1.592	1.657	1.490	+3,98%	555,34K	aa.aa	09:29:59
d'Alba Global	237.500	243.250	223.500	+2,37%	194,83K	aa.aa	09:29:59
Daishin Value REIT	3.795	3.815	3.740	-0,52%	25,81K	aa.aa	09:29:59
Daehan Shipbuilding	49.800	54.000	48.800	-7,09%	91,53K	aa.aa	09:29:59
Myung In Pharm	39.800	41.150	39.100	-2,45%	28,75K	aa.aa	09:29:59
Tmc	11.880	12.860	11.500	-9,45%	356,89K	aa.aa	09:29:59
Samsung Epis Holdings	426.500	459.500	402.000	-3,07%	76,58K	aa.aa	09:29:59
Samyang Biopharm	42.650	48.600	42.050	-10,59%	32,24K	aa.aa	09:29:59
Kbank	5.610	6.110	5.550	-8,63%	2,78M	aa.aa	09:29:59

OMX Helsinki 25

6.150,95

-66,60

-1,07%

OMX Helsinki

13.495,68

-159,92

-1,17%

DAX Fut.

24.834,50

-332,5

-1,32%

US 500

7.319,40

-38,6

-0,52%

DAX

24.668,96

-331,58

-1,33%

US Tech 100

29.064,60

-375,7

-1,28%

S&P 500

7.357,49

-0,73

-0,01%

Mainos

Markkinaliikkujat

Nimi	Viim.	Muutos %	Vol.
Nokia Oyj	11,795	−3,20 %	2,32 milj.
Nordea Bank	16,215	0,00 %	830 044,00
Stora Enso R	9,180	−3,10 %	698 407,00
UPM-Kymmene	23,24	−1,94 %	280 335,00
Wärtsilä	32,08	−0,83 %	240 945,00
Neste Oyj	26,98	−0,99 %	230 023,00
KONE	49,76	+0,26 %	142 426,00

Nimi	Viim.	Muutos %	Vol.
Aiforia Tech Oyj	1,91	+7,79 %	44 386,00
Solwers Oyj	1,74	+6,75 %	57 941,00
Norrhydro Oy	1,29	+4,88 %	4 051,00
Solteq	0,277	−0,36 %	5 325,00
Spinnova Oy	0,45	+4,42 %	12 513,00
Ovaro Kiinteistosijoitus	2,78	+3,73 %	10 494,00
Atria A	16,200	+3,32 %	5 198,00

Nimi	Viim.	Muutos %	Vol.
Netum Group Oyj	1,00	−8,68 %	1 227,00
Piippo	1,5200	−13,64 %	3 251,00
Nanoform Finland	0,79	−6,52 %	120 650,00
Qt Group	23,1200	−4,54 %	51 752,00
Trainers´ House	2,1000	−4,55 %	1,00
Optomed	1,77	−4,53 %	53 250,00
Finnair	5,2800	−4,43 %	163 993,00

Nousevat osakkeet

Nimi	Viim.	Muutos %	Vol.
Kesko	19,66	−0,51 %	6 416,00
Marimekko	10,62	+0,19 %	14 022,00
Elisa	37,28	+0,43 %	92 406,00
Digia	5,900	+0,34 %	3 004,00
Nokia Oyj	11,795	−3,20 %	2,32 milj.

Näytä lisää

Aliarvostetuimmat osakkeet

Nimi	Viim.	Noususuuntainen	Käypä arvo
Aaaaaaaaaaa	1,76	+62,31%	2,86
Aaaaaaaaaaaaaa A	1,76	+62,31%	2,86
Aaa A Aaaaa	12,30	+53,90%	18,93
Aaa Aaaaaaaaaaaaaaa	12,30	+53,90%	18,93
Aa Aaaaaaaaa Aaaa	4,220	+53,77%	6,489
Aaaaaaaa A	4,220	+53,77%	6,489
Aa A Aa	0,890	+43,77%	1,280

Nimi	Viim.	Noususuuntainen	Käypä arvo
Aaaaaaaaaaa	1,76	+62,31%	2,86
Aaaaaaaaaaaaaa A	1,76	+62,31%	2,86
Aaa A Aaaaa	12,30	+53,90%	18,93
Aaa Aaaaaaaaaaaaaaa	12,30	+53,90%	18,93
Aa Aaaaaaaaa Aaaa	4,220	+53,77%	6,489
Aaaaaaaa A	4,220	+53,77%	6,489
Aa A Aa	0,890	+43,77%	1,280

Katso koko luettelo

Mainos

ProPicks AI

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

Teknologiajättiläiset

+3694.4%

S&P 500

+415.9%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Huippuarvokkaat osakkeet

+1312.7%

S&P 500 Pure Value

+234.2%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Buffettin parhaat

+468.4%

S&P 500 Pure Value

+170.5%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Energiaeliitti

+477.0%

S&P 500 Energy

+40.6%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Finanssilinnakkeet

+480.5%

S&P 500 Financials

+166.9%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Laadukkaat yhdistelmäindeksit

+1602.3%

S&P 500

+257.4%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Mid-Cap-sprintterit

+1032.1%

Russell 1000

+189.7%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Terveydenhuollon sankarit

+712.1%

S&P 500 Health Care

+129.3%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Päihitä S&P 500

+1240.2%

S&P 500

+415.9%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Hallitse Dow

+827.9%

Dow Jones Industrial Average

+296.2%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Keskisuuret toimijat

+987.4%

S&P Midcap 400

+274.6%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Meksikon pörssin johtajat

+559.4%

S&P/BMV IPC

+56.3%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Brasilian parhaat osakkeet

+957.5%

Bovespa

+243.9%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Italian markkinaeliitti

+989.0%

FTSE Italia All Share

+170.4%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

Avaa strategia

Valitse Saksan alfa

+483.4%

Germany DAX Index (Performance)

+154.9%

Tämän strategian osakkeet

aaa aaaaaaa aaaa aaa

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 Inc

Taekwang Ind

Samsung Electronics Co