KOSPI (KS11)

Сеул

Цена в KRW

5.277,30

-161,57(-2,97%)

Закрыт·09:29:59

Дн. диапазон

5.151,22

5.297,35

52 недели

2.284,72

6.347,41

Компоненты KOSPI

Эта страница содержит котировки компонентов индекса KOSPI в режиме реального времени. В таблице вы найдете название стока и его обновленную цену, а так же Максимум, Минимум и изменение по каждому компоненту.

						Рост
Hanon Systems	3.860	3.890	3.740	-2,03%	3,69M	aa.aa	09:29:59
Kumho Petro Chemical	120.400	121.500	117.500	-4,82%	141,11K	aa.aa	09:29:59
LG Electronics	108.300	108.900	104.600	-3,30%	462,37K	aa.aa	09:29:59
Samsung Electro-Mechanics	429.000	436.500	401.000	-1,15%	541,83K	aa.aa	09:29:59
Hanall Biopharma	58.300	60.100	56.000	-7,90%	489,18K	aa.aa	09:29:59
Cheil Worldwide	19.360	19.590	19.260	-2,37%	340,74K	aa.aa	09:29:59
Daewoong Pharma	162.400	165.700	158.200	-2,75%	25,59K	aa.aa	09:29:59
Lotte Energy Materials	42.050	42.950	40.100	-0,12%	218,41K	aa.aa	09:29:59
Namhae Chemical	8.260	8.870	8.200	+2,74%	3,89M	aa.aa	09:29:59
Hanwha Aerospace	1.308.000	1.327.000	1.256.000	-2,02%	160,32K	aa.aa	09:29:59
Seah Steel Corp	201.500	210.500	187.500	+5,17%	57,07K	aa.aa	09:29:59
SK Discovery	52.200	53.000	51.200	-3,51%	18,18K	aa.aa	09:29:59
KG Mobility	3.355	3.385	3.325	-2,47%	424,35K	aa.aa	09:29:59
TBH Global	2.365	2.400	2.285	+1,07%	131,78K	aa.aa	09:29:59
Hankook Tire Worldwide	24.850	25.700	24.150	-7,62%	161,98K	aa.aa	09:29:59
Lotte Fine Chemical	49.900	51.500	47.750	-3,67%	98,43K	aa.aa	09:29:59
HMM	19.550	19.570	19.110	-0,56%	997,6K	aa.aa	09:29:59
Samsung Heavy Industries	24.500	24.900	24.200	-5,77%	6,47M	aa.aa	09:29:59
Daehan Flour Mills Co	146.000	152.000	145.700	-3,76%	2,91K	aa.aa	09:29:59
Dongkuk Steel Mill Co	9.660	9.810	9.310	-3,11%	93,08K	aa.aa	09:29:59
Taihan Electric Wire Co	27.800	28.200	26.500	-1,59%	1,44M	aa.aa	09:29:59
Samsung Fire Marine Insur	445.500	447.500	419.000	+0,56%	128,05K	aa.aa	09:29:59
Hyundai Engineering & Const	148.400	149.200	139.600	-0,93%	855,22K	aa.aa	09:29:59
Hyundai Department	79.800	82.000	78.600	-5,56%	116,77K	aa.aa	09:29:59
HJ ShipBuilding Construction	22.550	23.400	22.500	-8,15%	1,3M	aa.aa	09:29:59
Lotte Chemical Corp	82.100	83.400	76.000	-0,73%	243,32K	aa.aa	09:29:59
Hitejinro Holdings	8.880	8.980	8.770	-2,09%	11,98K	aa.aa	09:29:59
CJ Cheiljedang	217.500	220.500	207.500	+1,40%	61,08K	aa.aa	09:29:59
CJ Logistics	105.300	106.100	101.600	-2,68%	38,19K	aa.aa	09:29:59
Hana Financial	107.200	107.700	103.200	-2,90%	703,53K	aa.aa	09:29:59
Hyundai Glovis	215.500	219.500	213.000	-6,91%	157,14K	aa.aa	09:29:59
Iljin Electric Co	71.200	72.200	69.200	-5,19%	173,06K	aa.aa	09:29:59
Korea Zinc Inc	1.478.000	1.480.000	1.395.000	-0,34%	23,99K	aa.aa	09:29:59
Kukdo Chemical	36.150	36.350	35.350	-1,90%	3,7K	aa.aa	09:29:59
Lotte Shopping	107.400	109.000	103.100	-6,12%	175,24K	aa.aa	09:29:59
SGC Energy Co Ltd	61.800	67.400	61.000	-7,07%	113,49K	aa.aa	09:29:59
DY Corporation	4.815	4.930	4.765	-2,73%	91,26K	aa.aa	09:29:59
Sebang Global Battery	59.900	60.000	57.800	-0,99%	20,48K	aa.aa	09:29:59
HDC	28.750	29.000	26.600	+0,70%	201,47K	aa.aa	09:29:59
Lotte Chilsung Beverage	113.700	115.800	112.700	-3,56%	15,89K	aa.aa	09:29:59
CR Holdings	4.840	4.920	4.800	-1,93%	42,92K	aa.aa	09:29:59
Hankook Shell Oil	475.000	482.500	470.000	-1,04%	1,86K	aa.aa	09:29:59
Bukwang Pharm	9.070	9.380	8.700	-5,52%	2,72M	aa.aa	09:29:59
Hanwha Engine	44.600	44.950	43.100	-4,39%	316,06K	aa.aa	09:29:59
Hansol Holdings	3.250	3.325	3.220	-4,97%	214,54K	aa.aa	09:29:59
Hyundai Mobis	398.000	400.000	380.000	-2,57%	198,67K	aa.aa	09:29:59
Hyundai Motor	469.500	472.500	461.000	-5,15%	942,26K	aa.aa	09:29:59
Hyundai Steel	34.200	34.550	33.150	-2,29%	459,98K	aa.aa	09:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	09:29:59
LX Hausys	28.200	28.400	27.450	-1,23%	15,46K	aa.aa	09:29:59
Namyang Dairy	49.650	50.800	49.450	-2,65%	7,39K	aa.aa	09:29:59
SK Innovation	113.400	114.600	106.500	+1,80%	494,38K	aa.aa	09:29:59
Pan Ocean	4.875	4.900	4.650	-0,51%	1,72M	aa.aa	09:29:59
Korea Electric Terminal	75.500	77.200	73.600	-4,07%	36,44K	aa.aa	09:29:59
Samsung Securities	94.700	95.500	92.500	-2,97%	329,44K	aa.aa	09:29:59
Hanil Cement Co	17.060	17.750	17.060	-6,47%	45,2K	aa.aa	09:29:59
Isu Chemical Co	7.900	7.970	7.540	-1,00%	87,42K	aa.aa	09:29:59
Songwon Industrial	8.900	9.090	8.700	-3,58%	85,04K	aa.aa	09:29:59
KB Financial Group	145.900	148.400	143.000	-4,14%	1,29M	aa.aa	09:29:59
BNK Financial Group	18.250	18.350	17.740	-2,30%	590,76K	aa.aa	09:29:59
Hyundai Elevator	85.100	85.600	83.000	-2,30%	101,22K	aa.aa	09:29:59
Amorepacific	140.400	141.500	138.000	-2,77%	141,56K	aa.aa	09:29:59
Chongkundang	47.950	49.350	47.700	-3,81%	4,84K	aa.aa	09:29:59
Daewonkangup	3.950	4.000	3.815	-0,50%	132,06K	aa.aa	09:29:59
DB HiTek	80.800	83.700	79.600	-3,58%	344,65K	aa.aa	09:29:59
Dongbu Steel	5.370	5.450	5.310	-5,46%	559,33K	aa.aa	09:29:59
Ilyang Pharm	12.120	12.550	12.090	-6,55%	129,12K	aa.aa	09:29:59
Kangwon Land	17.990	18.130	17.900	-1,48%	1,03M	aa.aa	09:29:59
KPX Chemical	49.350	49.500	48.700	-0,30%	2,36K	aa.aa	09:29:59
LG Chemicals	322.000	328.500	297.000	+2,88%	387,31K	aa.aa	09:29:59
SNT Dynamics	49.750	50.000	47.000	+0,10%	73,82K	aa.aa	09:29:59
Samsung Card	53.800	54.000	51.700	-2,18%	106,86K	aa.aa	09:29:59
Samsung Life	219.500	221.000	209.000	-1,57%	246,89K	aa.aa	09:29:59
Samyang Holdings	67.400	69.500	67.200	-4,40%	13,91K	aa.aa	09:29:59
SK Hynix Inc	873.000	884.000	862.000	-5,31%	4,49M	aa.aa	09:29:59
Taekwang Ind	1.135.000	1.141.000	1.102.000	-3,57%	1,82K	aa.aa	09:29:59
Samsung Electronics Co	176.300	176.650	170.600	-1,89%	22,02M	aa.aa	09:29:59
Daeduck	12.820	13.500	12.300	-13,03%	332,93K	aa.aa	09:29:59
Samsung Engineering	33.250	33.650	31.150	+0,45%	1,44M	aa.aa	09:29:59
Hanwha Ocean	118.200	120.500	115.100	-4,06%	770,28K	aa.aa	09:29:59
Donga Socio Holdings	95.700	98.200	95.000	-2,74%	12,03K	aa.aa	09:29:59
SK Networks Co	5.200	5.240	5.120	-2,99%	510,83K	aa.aa	09:29:59
Hanmi Pharm Co	524.000	527.000	502.000	-4,55%	63,93K	aa.aa	09:29:59
Mirae Asset Daewoo	62.700	63.800	62.100	-6,56%	1,86M	aa.aa	09:29:59
Hansol Technics	4.700	4.760	4.610	-3,69%	102,29K	aa.aa	09:29:59
Amore Group	28.500	28.950	28.000	-2,90%	96,99K	aa.aa	09:29:59
DN Automotive	37.950	38.600	36.800	-6,87%	382,78K	aa.aa	09:29:59
Seoyon	9.300	9.550	9.170	-3,53%	70,68K	aa.aa	09:29:59
Hanwha Life	4.560	4.560	4.415	-3,39%	4,01M	aa.aa	09:29:59
Hyundai Wia	80.000	80.000	77.000	-2,08%	80,08K	aa.aa	09:29:59
NCsoft Corp	222.000	226.000	219.500	-3,48%	65,74K	aa.aa	09:29:59
Samsung SDI	412.500	418.000	388.500	+1,73%	735,3K	aa.aa	09:29:59
SeAH Bestee	67.000	67.400	64.600	-3,60%	105,67K	aa.aa	09:29:59
Eusu Holdings	6.550	6.580	6.400	-1,80%	76,22K	aa.aa	09:29:59
Shinhan Financial Group	90.500	91.300	87.800	-3,21%	1,08M	aa.aa	09:29:59
Lotte	28.650	29.450	28.350	-7,43%	414,58K	aa.aa	09:29:59
DB Insurance	164.200	167.700	162.000	-5,03%	285,76K	aa.aa	09:29:59
DL Holdings	62.500	63.500	58.200	-0,16%	161,47K	aa.aa	09:29:59
Hanwha Solutions	36.600	36.850	33.650	+2,66%	6,36M	aa.aa	09:29:59
Hite Jinro	16.470	16.700	16.350	-1,55%	83,69K	aa.aa	09:29:59
IS Dongseo	25.900	26.250	25.400	-3,72%	60K	aa.aa	09:29:59
Kia Corp	151.500	151.900	145.400	-2,76%	976,32K	aa.aa	09:29:59
Kolon Corp	66.800	67.800	61.800	-4,30%	143,92K	aa.aa	09:29:59
Kumho Tire	5.980	6.050	5.880	-4,32%	343,31K	aa.aa	09:29:59
LG Display	11.140	11.180	10.860	-3,13%	2,54M	aa.aa	09:29:59
LF Corp	24.550	24.600	21.600	+3,81%	126,39K	aa.aa	09:29:59
LG Innotek Co	308.000	314.000	300.500	-3,90%	205,38K	aa.aa	09:29:59
Moorim P&P Co	2.830	3.010	2.785	+0,89%	1,05M	aa.aa	09:29:59
Nexen Tire	7.270	7.290	7.130	-1,36%	81,39K	aa.aa	09:29:59
OCI Co	190.300	199.300	171.200	+6,43%	333,93K	aa.aa	09:29:59
Pharmicell	15.680	16.190	15.470	-7,33%	846,33K	aa.aa	09:29:59
Sejong Industrial	7.430	7.500	7.160	-3,51%	132,97K	aa.aa	09:29:59
SK Telecom	78.300	78.500	76.300	-2,00%	842,07K	aa.aa	09:29:59
S-Oil Corp	110.100	111.400	105.100	+0,36%	390,21K	aa.aa	09:29:59
Stx Engine	31.600	32.350	31.000	-5,67%	108,94K	aa.aa	09:29:59
YoungPoong	56.000	57.000	54.200	-6,20%	50,49K	aa.aa	09:29:59
LS Electric	775.000	787.000	747.000	-3,25%	126,61K	aa.aa	09:29:59
Samsung C&T	259.500	262.500	247.500	-3,53%	583,94K	aa.aa	09:29:59
Hanjin Heavy Ind Const Holdings	4.725	4.810	4.715	-3,37%	80,86K	aa.aa	09:29:59
Hansae Co	11.370	11.800	11.270	-6,80%	105,07K	aa.aa	09:29:59
KT&G Corp	157.100	159.300	152.100	-0,57%	288,92K	aa.aa	09:29:59
Kyungbang	9.430	9.490	9.100	-0,63%	49,83K	aa.aa	09:29:59
Poongsan	89.700	90.400	87.700	-2,18%	129,81K	aa.aa	09:29:59
SNT Motiv	33.000	33.350	32.450	-2,37%	26,93K	aa.aa	09:29:59
Shinsegae	309.000	322.500	303.500	-8,31%	76,75K	aa.aa	09:29:59
Kolon Industries Inc	77.500	77.500	74.200	-3,13%	198,97K	aa.aa	09:29:59
KEPCO Eng & Const	155.200	155.200	145.600	-1,15%	149,46K	aa.aa	09:29:59
Able C&C	12.470	13.100	12.450	-6,52%	131,83K	aa.aa	09:29:59
Binggrae	71.600	72.800	71.500	-3,50%	21,43K	aa.aa	09:29:59
Sajodongaone	1.016	1.030	1.012	-1,36%	227,36K	aa.aa	09:29:59
Handsome	24.100	25.700	23.500	-7,31%	220,99K	aa.aa	09:29:59
Kis Wire	21.600	21.600	20.700	+0,93%	13,48K	aa.aa	09:29:59
LG Uplus	15.400	15.580	15.100	-4,35%	1,12M	aa.aa	09:29:59
Naver Corp	207.000	208.500	204.000	-2,59%	379,51K	aa.aa	09:29:59
Nongshim	367.000	370.000	363.500	-2,26%	17,99K	aa.aa	09:29:59
S-1 Corp	85.400	86.200	82.500	-2,06%	42,57K	aa.aa	09:29:59
Tongyang	772	784	760	-3,14%	594,42K	aa.aa	09:29:59
GS Holdings	65.900	66.400	64.000	-2,95%	214,79K	aa.aa	09:29:59
CJ Corp	198.600	201.500	192.600	-3,83%	90,18K	aa.aa	09:29:59
Daesang Corp	20.000	20.350	19.970	-4,76%	149,72K	aa.aa	09:29:59
Foosung	7.120	7.210	7.020	-3,39%	389,94K	aa.aa	09:29:59
GC Biopharma	145.000	146.800	143.300	-3,97%	32,1K	aa.aa	09:29:59
Huchems	17.970	18.020	17.660	-1,26%	50,93K	aa.aa	09:29:59
Hwashin	10.800	10.930	10.440	-3,66%	104,55K	aa.aa	09:29:59
Hyosung	133.200	137.800	132.300	-4,58%	37,77K	aa.aa	09:29:59
KT Corporation	60.800	60.800	58.400	0,00%	302,9K	aa.aa	09:29:59
LG Corp	84.800	85.600	83.400	-4,72%	244,3K	aa.aa	09:29:59
LS Corp	261.000	264.500	246.000	-2,61%	94,54K	aa.aa	09:29:59
Motonic	10.550	10.690	10.460	-1,95%	28,2K	aa.aa	09:29:59
SL Corp	57.100	57.800	55.100	-4,52%	168,55K	aa.aa	09:29:59
LX International	46.950	47.450	44.400	+1,19%	209,95K	aa.aa	09:29:59
Korean Air Lines Co	24.350	24.600	23.600	-3,75%	1,34M	aa.aa	09:29:59
Daekyo	1.605	1.638	1.551	-2,01%	41,02K	aa.aa	09:29:59
Doosan	1.112.000	1.128.000	1.075.000	-7,56%	80,52K	aa.aa	09:29:59
Hanwha	109.300	109.700	103.400	-1,97%	284,36K	aa.aa	09:29:59
Otoki Corp	358.000	359.500	352.500	-0,42%	3,96K	aa.aa	09:29:59
Sindoh	50.500	51.300	49.700	-2,88%	11,34K	aa.aa	09:29:59
SK Holdings	324.500	326.500	312.000	-2,84%	136,41K	aa.aa	09:29:59
LG Household & Healthcare	244.000	244.000	239.500	-1,41%	39,55K	aa.aa	09:29:59
GS Engineering & Const	25.850	26.250	24.450	-1,90%	1,17M	aa.aa	09:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	09:29:59
Coway	72.500	73.200	70.700	-1,36%	196,81K	aa.aa	09:29:59
Kepco	42.200	42.400	41.500	-3,87%	2,84M	aa.aa	09:29:59
Kisco	9.060	9.300	8.970	-1,31%	7,74K	aa.aa	09:29:59
Kogas	35.100	35.100	34.050	-0,85%	150,73K	aa.aa	09:29:59
HL Holdings	43.450	44.000	42.050	-3,98%	29,22K	aa.aa	09:29:59
Muhak	8.600	8.700	8.540	-2,71%	59,39K	aa.aa	09:29:59
Orion	23.450	23.700	23.100	-6,94%	92,43K	aa.aa	09:29:59
POSCO Holdings	343.000	344.500	329.000	0,00%	295,34K	aa.aa	09:29:59
Yuhan	98.500	98.600	96.300	-1,89%	145,18K	aa.aa	09:29:59
Korea Petro Chem	128.100	129.500	124.000	-3,97%	116,36K	aa.aa	09:29:59
Unid	81.100	83.000	79.500	-3,45%	24,07K	aa.aa	09:29:59
Posco International	75.400	76.100	71.400	+1,21%	678,85K	aa.aa	09:29:59
Daewoo Engineering & Const	17.340	17.530	16.020	+0,46%	30,19M	aa.aa	09:29:59
KCC	500.000	510.000	492.500	-4,76%	27K	aa.aa	09:29:59
SKC	96.000	96.500	93.700	-2,74%	132,3K	aa.aa	09:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	09:29:59
Korea Investment Holdings	210.000	210.000	203.000	-4,55%	301,73K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	347.000	352.500	340.500	-5,45%	278,11K	aa.aa	09:29:59
Industrial Bank Of Korea	22.000	22.300	21.800	-6,58%	1,55M	aa.aa	09:29:59
Seoul Broadcasting System	15.880	16.110	15.700	-2,28%	34,06K	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	94.200	94.500	91.400	-3,98%	2,83M	aa.aa	09:29:59
NH Invest	30.950	32.100	30.500	-9,64%	1,65M	aa.aa	09:29:59
Dongwha Pharm	5.900	6.010	5.850	-1,99%	43,23K	aa.aa	09:29:59
KR Motors Co	403	410	391	+1,26%	164,99K	aa.aa	09:29:59
Sungchang Hold	1.452	1.471	1.434	-1,02%	79,33K	aa.aa	09:29:59
Yuyu Pharma	4.210	4.295	4.190	-3,22%	87,37K	aa.aa	09:29:59
Ildong Holdings	10.190	10.370	9.990	-3,50%	16,48K	aa.aa	09:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	09:29:59
Norooholdings	21.100	21.500	20.850	-3,65%	16,53K	aa.aa	09:29:59
Hanwha General	6.690	6.730	6.460	-1,18%	398,97K	aa.aa	09:29:59
Samhwa Paint	9.400	10.190	9.400	-4,08%	1,31M	aa.aa	09:29:59
Lotte Non-Life	2.080	2.090	2.030	-2,35%	337,15K	aa.aa	09:29:59
Daedong Ind	9.520	9.590	9.300	-3,15%	193,06K	aa.aa	09:29:59
Gaon Cable	104.200	106.800	101.000	-4,67%	13,8K	aa.aa	09:29:59
Samil Pharm	9.800	9.970	9.610	-2,20%	105,97K	aa.aa	09:29:59
Heungkuk F&M I	4.400	4.420	4.250	-2,11%	80,55K	aa.aa	09:29:59
Cs Holdings	75.700	77.700	75.700	-2,82%	363	aa.aa	09:29:59
Chunil Express	215.500	218.000	208.000	-2,49%	1,65K	aa.aa	09:29:59
Ls Networks	3.060	3.105	2.990	-2,39%	94,59K	aa.aa	09:29:59
Rifa Ind	14.970	15.090	14.830	-0,80%	726	aa.aa	09:29:59
Hwacheon Mac	36.350	36.450	35.400	-1,36%	5,38K	aa.aa	09:29:59
Kangnam Jevisco	14.300	14.960	14.150	-4,86%	26,2K	aa.aa	09:29:59
Bohae Brewery	426	431	421	-1,39%	255,39K	aa.aa	09:29:59
Union	4.395	4.465	4.300	+0,11%	159,17K	aa.aa	09:29:59
Chonbang	34.650	35.700	34.250	-2,94%	544	aa.aa	09:29:59
Korea Cast Pip	6.740	6.760	6.620	-0,15%	21,29K	aa.aa	09:29:59
Papercorea	635	648	620	+0,16%	161,11K	aa.aa	09:29:59
Jw Pharmac	31.100	31.500	30.600	-2,96%	29,01K	aa.aa	09:29:59
Taihan Textile	6.870	6.910	6.610	+0,15%	21,8K	aa.aa	09:29:59
Manho Rope&Wir	5.020	5.160	4.710	-2,90%	70,36K	aa.aa	09:29:59
Eugene Inv&Sec	4.715	4.740	4.520	-4,94%	3,08M	aa.aa	09:29:59
Kumho Electric	775	780	750	-0,90%	532,14K	aa.aa	09:29:59
Gs Global	2.570	2.605	2.495	-0,58%	501K	aa.aa	09:29:59
Nam Kwang Cons	8.720	8.770	8.500	-1,36%	14,91K	aa.aa	09:29:59
Bookook Sec	75.300	75.500	70.600	-0,66%	22,45K	aa.aa	09:29:59
Sangsangin Investment Securities	1.123	1.149	1.091	-4,67%	1,07M	aa.aa	09:29:59
PKC	6.900	7.020	6.550	+0,88%	403,47K	aa.aa	09:29:59
Samsung Pharm	1.895	1.970	1.801	+1,66%	962,42K	aa.aa	09:29:59
SG Choongbang	1.340	1.347	1.301	-0,07%	148,13K	aa.aa	09:29:59
Kg Chemical	5.180	5.540	5.140	-3,36%	1,17M	aa.aa	09:29:59
Tae Won Mulsan	2.775	2.845	2.705	-2,46%	15,97K	aa.aa	09:29:59
Hyundai Mar&Fi	31.100	31.300	30.000	-1,11%	237,43K	aa.aa	09:29:59
Byc	48.950	51.500	48.400	-4,95%	20,1K	aa.aa	09:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	09:29:59
Hyundai Motor Securities	10.370	10.415	10.100	-4,86%	166,17K	aa.aa	09:29:59
Sk Securities	1.999	2.030	1.937	-3,43%	30,06M	aa.aa	09:29:59
DI Dong Il Corp	21.000	21.300	20.000	+2,44%	35,42K	aa.aa	09:29:59
Cho Bi	16.270	17.980	15.510	+8,11%	1,38M	aa.aa	09:29:59
Cheil Grinding	11.120	11.290	10.670	+1,65%	5,64K	aa.aa	09:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	09:29:59
Dongkook Ind	627	640	621	-5,00%	272,65K	aa.aa	09:29:59
Shinyoung Sec	193.100	197.400	191.500	-6,26%	17,03K	aa.aa	09:29:59
Hanyang Sec	25.050	25.300	24.600	-7,56%	36,3K	aa.aa	09:29:59
Shin Hwa Silup	16.920	17.150	16.860	-1,57%	669	aa.aa	09:29:59
Aluko	2.145	2.240	2.075	+1,18%	2,39M	aa.aa	09:29:59
Ts	2.915	2.925	2.880	-0,34%	243,66K	aa.aa	09:29:59
Sam Hwa Capaci	54.200	55.250	51.400	-3,39%	178,81K	aa.aa	09:29:59
Kisco Holdings	25.500	26.100	25.350	-3,41%	9,97K	aa.aa	09:29:59
Asia Cement	279.000	282.000	264.000	+0,18%	2,29K	aa.aa	09:29:59
Vivien Corp	389	433	380	-0,26%	3,36M	aa.aa	09:29:59
Kyungnong	9.470	9.600	9.400	-0,11%	139,44K	aa.aa	09:29:59
Korea Ind	2.775	2.830	2.695	+2,02%	585,02K	aa.aa	09:29:59
Dohwa Engin	6.300	6.350	6.120	-0,94%	58,94K	aa.aa	09:29:59
Sam Yang T S	60.000	60.400	58.400	+0,17%	2,1K	aa.aa	09:29:59
Export Packing	2.890	2.985	2.880	-0,34%	566,59K	aa.aa	09:29:59
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	09:29:59
Hanil Iron & S	3.645	3.710	3.500	-1,75%	75,71K	aa.aa	09:29:59
Asia Paper	8.800	9.270	8.530	+0,23%	415,21K	aa.aa	09:29:59
Hanjin Trans	19.000	19.090	18.400	-0,31%	31,56K	aa.aa	09:29:59
Sh E & C	433	480	407	+6,91%	16,92M	aa.aa	09:29:59
Handok	10.530	10.740	10.410	-2,05%	8,65K	aa.aa	09:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	09:29:59
Century Corporation	5.420	5.590	5.230	+1,12%	25,7K	aa.aa	09:29:59
Samick Music I	1.182	1.226	1.182	-3,59%	299,18K	aa.aa	09:29:59
HS Huasung	11.850	12.310	11.700	-3,74%	21K	aa.aa	09:29:59
Choheung	145.600	146.500	144.000	-0,41%	108	aa.aa	09:29:59
Jeil Pharm	8.720	8.930	8.570	-0,11%	11,77K	aa.aa	09:29:59
Orientbio	601	628	597	-4,30%	1,23M	aa.aa	09:29:59
Shinil Electronics Co	1.382	1.386	1.345	-0,58%	245K	aa.aa	09:29:59
Tcc Steel	13.380	13.660	13.050	-1,33%	109,12K	aa.aa	09:29:59
Kukje Pharma	4.950	5.060	4.915	-3,51%	223,42K	aa.aa	09:29:59
Bo Lak	1.165	1.176	1.113	+0,69%	165,98K	aa.aa	09:29:59
Chin Hung Int'	937	965	906	-1,68%	2,3M	aa.aa	09:29:59
Sam Yung Tradi	18.900	19.100	18.720	-2,93%	21,23K	aa.aa	09:29:59
Sun L	2.335	2.400	2.260	0,00%	13,01K	aa.aa	09:29:59
Miwon Commerci	138.000	138.000	131.700	+1,62%	3,85K	aa.aa	09:29:59
Shin Poong Pap	1.186	1.307	1.173	+0,25%	620,23K	aa.aa	09:29:59
Dayou A-Tech	931	931	914	+0,54%	24,04K	aa.aa	09:29:59
TYM	6.650	6.700	6.520	-2,64%	180,89K	aa.aa	09:29:59
Yoo Sung Ent	1.896	1.951	1.858	-2,82%	117,48K	aa.aa	09:29:59
Kumho Ind	4.865	4.890	4.610	-3,66%	166,53K	aa.aa	09:29:59
Hae In	5.430	5.440	5.250	-0,37%	36,77K	aa.aa	09:29:59
Aprogen Pharmaceuticals	305	306	285	0,00%	2,19M	aa.aa	09:29:59
Kolon Globalco	10.680	10.800	10.130	-1,11%	52,85K	aa.aa	09:29:59
Sung Bo Chem	2.620	2.635	2.590	+0,19%	23,55K	aa.aa	09:29:59
Daewoong	24.150	24.250	23.400	-2,82%	68,12K	aa.aa	09:29:59
Ilsung Pharm	22.800	22.950	22.550	-1,94%	2,52K	aa.aa	09:29:59
D I Corp	31.200	35.400	30.050	-9,57%	941,64K	aa.aa	09:29:59
Ilshin Spinnin	11.670	12.090	11.610	-3,95%	22,76K	aa.aa	09:29:59
Daewon Pharm	10.450	10.500	10.120	-0,67%	11,07K	aa.aa	09:29:59
Sam Yang Foods	1.174.000	1.191.000	1.138.000	-0,76%	29,2K	aa.aa	09:29:59
Heung A Shippi	3.065	3.490	3.065	+3,90%	77,82M	aa.aa	09:29:59
Hankook Cosmetics Manufacturing	43.700	44.700	43.350	-4,79%	14,64K	aa.aa	09:29:59
Yuhwa Sec	3.435	3.510	3.350	-7,66%	234,91K	aa.aa	09:29:59
Yuanta Sec Kor	4.640	4.765	4.590	-7,20%	487,06K	aa.aa	09:29:59
Yungjin Pharm	1.778	1.789	1.756	-0,61%	195,32K	aa.aa	09:29:59
Hanwha Investment Securities	6.870	6.930	6.770	-4,45%	1,5M	aa.aa	09:29:59
Daishin Sec	36.100	36.450	35.250	-4,62%	175,19K	aa.aa	09:29:59
HLB Global	2.035	2.225	2.010	-0,97%	224,86K	aa.aa	09:29:59
Pang Rim Spinn	5.140	5.260	5.060	-1,15%	71,52K	aa.aa	09:29:59
Mi Chang Oil	111.500	112.500	109.500	-0,89%	1,17K	aa.aa	09:29:59
Hansung Ent	5.000	5.070	4.995	-1,19%	22,34K	aa.aa	09:29:59
Korean Reinsu	13.320	13.430	13.010	-0,08%	820,29K	aa.aa	09:29:59
Sam Young Chem	7.240	7.320	7.030	-4,99%	701,68K	aa.aa	09:29:59
Chin Yang Ind	5.460	5.490	5.330	-1,27%	53,21K	aa.aa	09:29:59
Daehan Synthet	120.400	123.400	117.800	-3,29%	515	aa.aa	09:29:59
Boryung Pharm	9.230	9.380	9.190	-4,35%	84,24K	aa.aa	09:29:59
Sajodaerim	31.600	31.950	31.100	-2,92%	8,12K	aa.aa	09:29:59
Sg	530	537	508	+0,95%	1,93M	aa.aa	09:29:59
Shinhung	13.830	13.970	13.710	+0,22%	3,83K	aa.aa	09:29:59
Korea Petroleum Ind	16.860	18.470	16.850	+0,78%	1,09M	aa.aa	09:29:59
Taeyang Metal	3.140	3.170	2.985	+1,45%	519,48K	aa.aa	09:29:59
Dongbang Trans	2.780	2.845	2.635	+2,21%	1,53M	aa.aa	09:29:59
Npc	3.905	4.015	3.905	-2,74%	123,05K	aa.aa	09:29:59
Nam Sung	749	755	740	-0,79%	19,35K	aa.aa	09:29:59
Hyundai Pharm	8.950	9.080	8.710	-2,29%	205,19K	aa.aa	09:29:59
Sebang	15.050	15.060	14.620	-1,63%	51K	aa.aa	09:29:59
Samick Thk	9.960	10.230	9.920	0,00%	0	aa.aa	09:29:59
Seoul Food	177	185	174	-2,21%	13,31M	aa.aa	09:29:59
Samhwa Crown	27.700	27.900	27.500	-0,72%	253	aa.aa	09:29:59
Kleannara	2.040	2.290	2.020	-3,55%	1,24M	aa.aa	09:29:59
Hyundai Bngste	15.110	15.270	14.850	-4,49%	91,14K	aa.aa	09:29:59
Samchully	143.000	143.900	141.200	-2,85%	10,16K	aa.aa	09:29:59
Cho Kwang Leat	69.800	70.700	67.800	-0,71%	8,9K	aa.aa	09:29:59
PharmGen Science	3.775	3.810	3.650	-1,05%	23,93K	aa.aa	09:29:59
Sunny Elec	1.643	1.661	1.606	-1,20%	349,86K	aa.aa	09:29:59
Duksung	4.330	4.400	4.290	-1,70%	56,97K	aa.aa	09:29:59
Drb Holding	5.170	5.490	5.110	-4,61%	26,49K	aa.aa	09:29:59
TWay Holdings	342	357	340	-4,20%	302,54K	aa.aa	09:29:59
Dongil Ind	38.600	38.600	38.000	-0,39%	386	aa.aa	09:29:59
Cho Kwang Pain	4.890	4.980	4.800	-1,81%	25,05K	aa.aa	09:29:59
CItech Co Ltd	1.076	1.076	1.041	-0,65%	97,98K	aa.aa	09:29:59
Hanshin Const	15.000	15.350	14.180	+0,81%	234,67K	aa.aa	09:29:59
Silla	9.410	9.490	9.340	-1,67%	4,85K	aa.aa	09:29:59
Sungshin Cemen	9.090	9.250	9.000	-4,01%	59,76K	aa.aa	09:29:59
Husteel	5.460	5.710	5.070	+4,20%	2M	aa.aa	09:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	09:29:59
Cosmoam&T	52.400	53.500	49.800	+1,35%	342,39K	aa.aa	09:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	09:29:59
Green Cross	13.840	14.010	13.680	-2,95%	99,16K	aa.aa	09:29:59
OnTide	512	525	504	-2,48%	136,65K	aa.aa	09:29:59
Monami	1.722	1.740	1.675	0,00%	17,37K	aa.aa	09:29:59
Cosmo Chem	15.350	15.590	14.660	-0,32%	186,21K	aa.aa	09:29:59
Korea Air Svc	58.900	59.900	54.600	+3,88%	25,74K	aa.aa	09:29:59
Hyundai Green Food	14.060	14.310	13.720	-2,09%	257,78K	aa.aa	09:29:59
Samjin Pharm	18.180	18.270	18.100	-1,94%	13,42K	aa.aa	09:29:59
SPC Samlip	49.750	50.400	49.550	-2,07%	5,94K	aa.aa	09:29:59
Samyoung Elec	15.750	16.030	15.400	-1,62%	107,44K	aa.aa	09:29:59
Nexen	6.660	6.750	6.420	-1,33%	80,67K	aa.aa	09:29:59
Crown Confec	6.620	6.650	6.500	-1,93%	12,89K	aa.aa	09:29:59
Daelim B&Co	5.560	5.670	5.500	-4,96%	120,18K	aa.aa	09:29:59
Shinyoung Waco	15.410	15.990	15.330	-0,96%	3,1K	aa.aa	09:29:59
Poongsan Holdi	34.900	35.200	34.050	-1,27%	26,58K	aa.aa	09:29:59
Wonlim	15.350	15.480	15.130	-0,84%	9,54K	aa.aa	09:29:59
Huneed Tech	8.280	8.470	8.230	-4,06%	172,56K	aa.aa	09:29:59
Korea Line	2.260	2.390	2.245	-2,38%	10,2M	aa.aa	09:29:59
Dongbu	8.180	8.400	8.000	-3,88%	208,88K	aa.aa	09:29:59
Dongwon Ind	38.700	38.950	38.100	-3,25%	28,94K	aa.aa	09:29:59
Hwaseung Industries	3.175	3.200	3.165	-1,55%	58,83K	aa.aa	09:29:59
Sajo Oyang	8.130	8.220	8.080	-1,33%	2,64K	aa.aa	09:29:59
Sam-A Aluminiu	30.950	32.550	30.300	+7,28%	336,39K	aa.aa	09:29:59
Kec Holdings	989	1.055	922	-3,04%	1,82M	aa.aa	09:29:59
Jeju Bank	12.300	12.500	12.150	-3,98%	55,41K	aa.aa	09:29:59
Daewon Cable	5.070	5.170	4.850	-3,80%	1,7M	aa.aa	09:29:59
Daegu Dept Sto	5.520	5.540	4.875	+12,20%	188,95K	aa.aa	09:29:59
Inscobee	256	262	229	+6,22%	2,28M	aa.aa	09:29:59
Daelim Trading	2.015	2.030	1.978	+0,25%	14,31K	aa.aa	09:29:59
Samsung Climat	11.240	11.310	10.970	-2,43%	18,11K	aa.aa	09:29:59
Blue Industrial Dev	571	586	561	-2,56%	171,82K	aa.aa	09:29:59
Ak Holdings	8.480	8.820	8.050	+3,54%	86,99K	aa.aa	09:29:59
Taekyung Chem	10.680	11.640	9.400	+16,34%	8,48M	aa.aa	09:29:59
Woosung Feed	20.350	20.950	20.100	-2,86%	4,14K	aa.aa	09:29:59
Gs Retail	22.100	22.400	20.850	+4,00%	284,16K	aa.aa	09:29:59
Ilshinstone	1.479	1.511	1.456	-2,57%	224,79K	aa.aa	09:29:59
Mirae ING	2.050	2.120	1.940	-3,30%	248,65K	aa.aa	09:29:59
Sajo Ind	52.200	53.300	51.000	-2,06%	3,81K	aa.aa	09:29:59
Byuksan	1.826	1.846	1.783	-1,83%	148,73K	aa.aa	09:29:59
Korea Steel	1.453	1.455	1.395	+0,83%	61,36K	aa.aa	09:29:59
Aprogen KIC	327	332	317	-2,97%	2,63M	aa.aa	09:29:59
Sempio Foods	53.500	54.300	52.600	-1,65%	3,8K	aa.aa	09:29:59
Dongbang Agro	5.890	5.900	5.790	0,00%	7,03K	aa.aa	09:29:59
Seondo Electri	3.000	3.015	2.945	0,00%	0	aa.aa	09:29:59
Isupetasys	104.500	105.300	101.900	-5,43%	616,03K	aa.aa	09:29:59
F F	18.530	18.890	18.440	-3,19%	7,27K	aa.aa	09:29:59
Korea Circuit	75.800	80.000	75.000	-9,76%	450,29K	aa.aa	09:29:59
TP Inc	1.791	1.811	1.775	-3,97%	186,21K	aa.aa	09:29:59
Eagon Ind	3.805	3.955	3.760	-3,79%	14,93K	aa.aa	09:29:59
Ni Steel	3.520	3.585	3.510	-3,43%	89,16K	aa.aa	09:29:59
Namsun Alumini	1.385	1.562	1.376	+3,36%	19,62M	aa.aa	09:29:59
Moonbae Steel	2.285	2.300	2.210	0,00%	27,59K	aa.aa	09:29:59
Suheung Capsul	18.660	19.150	18.610	-3,47%	38,19K	aa.aa	09:29:59
Iljeong Ind	2.680	2.820	2.670	-3,77%	43,49K	aa.aa	09:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	09:29:59
Anam Electroni	1.654	1.738	1.542	+3,89%	6,32M	aa.aa	09:29:59
Youlchon Chem	23.800	24.100	23.100	-0,63%	45,47K	aa.aa	09:29:59
Hotel Shilla	45.050	46.600	44.550	-5,06%	252,34K	aa.aa	09:29:59
Kumbi	45.000	45.600	44.600	-1,32%	1,08K	aa.aa	09:29:59
Hanmi Science	37.500	37.600	36.350	-2,34%	91,61K	aa.aa	09:29:59
Dong Yang Pipe	1.721	1.735	1.638	+0,76%	603,63K	aa.aa	09:29:59
Kctc	5.720	5.850	5.570	-2,56%	269,92K	aa.aa	09:29:59
Kyung In Elect	22.300	22.600	22.000	-1,33%	3,42K	aa.aa	09:29:59
Simpac	5.150	5.300	4.840	+3,31%	236,84K	aa.aa	09:29:59
Hansol Csn	2.915	2.930	2.880	0,00%	71,42K	aa.aa	09:29:59
Daiyang Metal	1.230	1.271	1.227	-3,23%	104K	aa.aa	09:29:59
Moorim Paper	2.035	2.180	2.035	-2,63%	645,21K	aa.aa	09:29:59
Hanssem	42.100	42.100	41.100	-1,86%	22,28K	aa.aa	09:29:59
Shinwon	1.303	1.325	1.280	-1,21%	309,77K	aa.aa	09:29:59
Kwangdong Phar	8.690	8.760	8.510	-2,14%	251,22K	aa.aa	09:29:59
Charm Engine	1.065	1.138	1.052	0,00%	0	aa.aa	09:29:59
Ajin Electronic Components	1.013	1.030	1.009	-1,65%	121,03K	aa.aa	09:29:59
Taeyoung Const	1.798	1.820	1.745	-2,12%	268,96K	aa.aa	09:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	09:29:59
Kyung Dong Navien	60.100	60.800	59.400	-3,22%	18,6K	aa.aa	09:29:59
Han Chang Pape	660	793	631	+5,43%	25,3M	aa.aa	09:29:59
Samwha Electri	35.750	36.900	34.300	-2,59%	66,38K	aa.aa	09:29:59
Sam Jung Pulp	32.100	32.150	31.600	+1,26%	2,41K	aa.aa	09:29:59
Kp	1.055	1.058	1.038	-0,85%	25,31K	aa.aa	09:29:59
Youngone Holdi	223.000	227.000	211.500	+0,22%	18,34K	aa.aa	09:29:59
Korea Refract	1.876	1.901	1.875	-2,04%	42,13K	aa.aa	09:29:59
Korea Flange	4.515	4.540	4.350	-1,74%	155,71K	aa.aa	09:29:59
SM Bexel	2.060	2.070	1.900	+2,49%	180,25K	aa.aa	09:29:59
Chinyang Poly	2.385	2.495	2.360	-4,41%	39,32K	aa.aa	09:29:59
Hwacheon Machi	6.200	6.300	5.670	+5,62%	627,42K	aa.aa	09:29:59
Pyung Hwa Hldg	3.810	3.860	3.700	-2,31%	22,58K	aa.aa	09:29:59
Firstec	6.860	7.290	6.750	-3,92%	845,56K	aa.aa	09:29:59
Samho Dev	3.850	3.985	3.825	-6,67%	77,77K	aa.aa	09:29:59
GeneOne Life Science	944	965	925	-2,78%	788,19K	aa.aa	09:29:59
Enex	416	426	412	-2,58%	78,48K	aa.aa	09:29:59
Cj Seafood	2.680	2.685	2.625	-1,47%	110,78K	aa.aa	09:29:59
Samwha Elec	2.605	2.625	2.420	+2,16%	61,98K	aa.aa	09:29:59
Tailim Packaging	2.195	2.495	2.195	-0,45%	2,53M	aa.aa	09:29:59
Seong An	327	333	289	+7,57%	1,98M	aa.aa	09:29:59
Uni Chem	721	741	682	-0,55%	470,68K	aa.aa	09:29:59
Busan Ind	71.200	71.900	69.800	-3,39%	3,64K	aa.aa	09:29:59
Galaxia SM	1.780	1.797	1.756	-0,95%	89,98K	aa.aa	09:29:59
Hannong Chem	20.350	20.850	19.860	-3,10%	138,87K	aa.aa	09:29:59
Y2 Solution	5.720	5.850	5.430	-0,69%	312,96K	aa.aa	09:29:59
Han Shin Mach	4.355	4.395	4.165	-2,13%	408,41K	aa.aa	09:29:59
Hyundai Corp	25.400	25.500	24.800	-2,87%	24,82K	aa.aa	09:29:59
Shinsung E&G	2.670	2.735	2.425	+4,09%	23,45M	aa.aa	09:29:59
DB INC	1.645	1.680	1.625	-3,63%	456,61K	aa.aa	09:29:59
Young Heung I&	550	577	544	-4,01%	110,33K	aa.aa	09:29:59
Ascendio	1.273	1.286	1.269	-1,16%	15,67K	aa.aa	09:29:59
Keyang Elec Ma	5.850	6.010	5.660	-3,47%	262,17K	aa.aa	09:29:59
Yeong Hwa Meta	1.029	1.038	1.010	-0,87%	173,14K	aa.aa	09:29:59
Kyungdong Gas	57.100	57.600	55.600	0,00%	8,28K	aa.aa	09:29:59
Douzone Bizon	119.100	119.400	119.100	-0,17%	37,59K	aa.aa	09:29:59
Kyungin Synthe	4.010	4.025	3.785	+1,52%	167,58K	aa.aa	09:29:59
Monalisa	2.280	2.610	2.280	-7,51%	3,56M	aa.aa	09:29:59
Dae Chang	1.299	1.319	1.280	-1,67%	353,08K	aa.aa	09:29:59
Sewoo Global	1.295	1.400	1.280	+1,57%	2,28M	aa.aa	09:29:59
Il Sung Const	1.925	1.955	1.784	+3,27%	399,25K	aa.aa	09:29:59
Hwaseung	2.700	2.755	2.605	-2,00%	72,08K	aa.aa	09:29:59
Kyeryong Const	25.050	25.250	23.500	-1,38%	93,85K	aa.aa	09:29:59
Camus Engineering & Construction	1.310	1.319	1.200	+4,05%	207,41K	aa.aa	09:29:59
Gmb Korea	4.850	5.080	4.835	-4,34%	44,8K	aa.aa	09:29:59
Han Express	2.605	2.630	2.555	-1,70%	11,24K	aa.aa	09:29:59
Dae Young Pkg	1.327	1.496	1.293	+2,08%	33,24M	aa.aa	09:29:59
Kumkang Kind	4.815	4.830	4.665	-1,83%	68,25K	aa.aa	09:29:59
Youngbo Chem	4.635	4.680	4.565	-0,96%	34,93K	aa.aa	09:29:59
Kukdong Oil &	3.800	3.940	3.760	+0,66%	1,11M	aa.aa	09:29:59
Taekyung BK	4.495	4.565	4.410	-0,55%	238,21K	aa.aa	09:29:59
Hansol Chemica	264.500	268.500	259.000	-3,11%	34,19K	aa.aa	09:29:59
Sajo Seafood	7.020	7.280	7.000	-3,97%	30,26K	aa.aa	09:29:59
Halla Eng&Cons	3.335	3.335	3.165	+0,30%	71,41K	aa.aa	09:29:59
Dongwon System	25.700	26.000	25.200	-2,10%	37,67K	aa.aa	09:29:59
Sungmoon Elect	1.613	1.643	1.550	-2,24%	164,09K	aa.aa	09:29:59
In The F	737	741	720	-0,54%	116,12K	aa.aa	09:29:59
E-Starco	464	489	460	0,00%	0	aa.aa	09:29:59
Daechang Forgi	6.740	6.810	6.410	-0,74%	156,89K	aa.aa	09:29:59
Automobile &Pc	649	671	635	-3,42%	652,5K	aa.aa	09:29:59
INVENI	76.400	77.400	75.800	-2,92%	7,43K	aa.aa	09:29:59
DKME	515	522	488	0,00%	0	aa.aa	09:29:59
Iljin Holdings	6.750	6.830	6.670	-4,66%	77,84K	aa.aa	09:29:59
Tae Kyung Ind	4.830	4.870	4.755	-0,62%	38,17K	aa.aa	09:29:59
Dae Hyun	1.669	1.676	1.640	-0,48%	140,07K	aa.aa	09:29:59
Hansae Yes24	4.275	4.430	4.240	-13,11%	175,99K	aa.aa	09:29:59
Whanin Pharm	10.420	10.460	10.190	-0,29%	27,77K	aa.aa	09:29:59
Shindaeyang Pa	13.760	15.500	13.420	+5,60%	503,87K	aa.aa	09:29:59
DB Financial Investment	12.540	12.770	12.400	-7,45%	111,66K	aa.aa	09:29:59
Daesung Holdin	8.550	8.640	8.470	-1,04%	9,48K	aa.aa	09:29:59
Fursys	38.500	38.500	37.000	+1,99%	819	aa.aa	09:29:59
Woongjin	2.730	2.815	2.485	+0,37%	760,18K	aa.aa	09:29:59
Kwang Myung El	930	1.029	930	-9,27%	1,35M	aa.aa	09:29:59
Myungmoon Phar	1.880	1.890	1.850	-1,05%	42,36K	aa.aa	09:29:59
Wooshin System	5.710	5.820	5.570	-0,70%	40,94K	aa.aa	09:29:59
Seoul City Gas	64.000	64.600	63.400	-1,69%	8,49K	aa.aa	09:29:59
Soosan Heavy I	1.887	1.892	1.846	-1,26%	234,11K	aa.aa	09:29:59
Pulmuone Holdi	11.840	12.120	11.780	-2,23%	115,2K	aa.aa	09:29:59
Auk Corp	3.115	3.775	2.995	-4,15%	15,34M	aa.aa	09:29:59
E1	101.700	103.400	99.800	+0,20%	23,5K	aa.aa	09:29:59
Hankuk Carbon	39.050	40.100	37.550	-3,58%	460,51K	aa.aa	09:29:59
Choil Aluminum	1.238	1.324	1.232	+1,81%	2,85M	aa.aa	09:29:59
Dongwon Metal	1.610	1.643	1.601	-4,51%	254,53K	aa.aa	09:29:59
Sk Gas	261.000	264.000	245.000	+5,88%	57,53K	aa.aa	09:29:59
Shinpoong Phar	10.750	10.930	10.350	-2,54%	49,56K	aa.aa	09:29:59
Thn	8.060	8.230	7.770	-2,89%	257,17K	aa.aa	09:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	09:29:59
KidariStudio Inc	3.190	3.230	3.105	-2,15%	67K	aa.aa	09:29:59
Asiana Airline	6.960	7.050	6.930	-1,42%	45K	aa.aa	09:29:59
Seowon	1.188	1.205	1.162	-2,14%	211,8K	aa.aa	09:29:59
Sewon Precision Industry	14.580	14.960	13.780	-3,70%	13,53K	aa.aa	09:29:59
Samwon Steel	2.320	2.340	2.290	-0,64%	41,36K	aa.aa	09:29:59
Mhethanol	4.300	4.315	4.200	+0,35%	6,26K	aa.aa	09:29:59
Korea Eng Cons	4.670	4.700	4.480	-0,43%	31,59K	aa.aa	09:29:59
Dongnam Chem	30.500	30.600	30.050	-0,16%	545	aa.aa	09:29:59
Daou Tech	44.850	46.000	44.000	-7,14%	66,19K	aa.aa	09:29:59
Inzi Controls	6.690	6.720	6.520	-1,04%	64,89K	aa.aa	09:29:59
Infac	8.020	8.050	7.710	+0,38%	12,63K	aa.aa	09:29:59
Sc Engineering	1.464	1.497	1.430	-2,85%	83,55K	aa.aa	09:29:59
Wiscom	2.045	2.060	1.999	+0,49%	26,82K	aa.aa	09:29:59
Dcm	12.180	12.220	11.990	-1,06%	3,01K	aa.aa	09:29:59
Kolmar Holding	8.870	9.090	8.820	-3,38%	42,76K	aa.aa	09:29:59
Dae Won Chem	778	785	750	-0,89%	48,01K	aa.aa	09:29:59
DY Deokyang	1.961	1.994	1.948	-1,90%	75,67K	aa.aa	09:29:59
Sjm Holdings	3.555	3.630	3.530	-2,47%	11,58K	aa.aa	09:29:59
Mirae	13.020	13.250	12.630	-3,34%	35,46K	aa.aa	09:29:59
Cha AI Healthkare	9.190	9.230	9.000	+0,11%	7,23K	aa.aa	09:29:59
Hansol Homedec	550	552	535	+0,36%	319,01K	aa.aa	09:29:59
Lee Ku Ind	4.700	4.780	4.550	-1,78%	123,81K	aa.aa	09:29:59
Han Kook Steel	1.788	1.859	1.720	+0,45%	117,34K	aa.aa	09:29:59
Stic Investments	8.940	9.270	8.900	-5,40%	74,87K	aa.aa	09:29:59
Bookook Steel	1.998	2.000	1.961	+0,05%	31,54K	aa.aa	09:29:59
Maniker	818	849	808	+0,99%	532,16K	aa.aa	09:29:59
Seha	798	855	784	-0,13%	828,51K	aa.aa	09:29:59
Donga Geologic	17.680	17.890	17.120	+0,57%	36,95K	aa.aa	09:29:59
KC Co	30.900	32.000	29.850	-1,75%	48,06K	aa.aa	09:29:59
Daol Investment Securities	4.035	4.100	4.000	-1,94%	211,16K	aa.aa	09:29:59
Kyobo Securiti	11.950	12.200	11.810	-8,36%	126,16K	aa.aa	09:29:59
Dong Won Fish	5.790	5.840	5.710	-1,53%	13,46K	aa.aa	09:29:59
Shinsegae Inte	12.170	12.260	11.810	-1,93%	75,17K	aa.aa	09:29:59
Shinsegae Food	49.150	49.150	48.600	-0,41%	3,29K	aa.aa	09:29:59
ITCen CTS	716	726	688	-4,02%	456,35K	aa.aa	09:29:59
Lotte Tour Dev	18.110	19.450	17.900	-8,77%	635,58K	aa.aa	09:29:59
Hwang-Kum Stee	5.810	5.890	5.680	-2,68%	37,26K	aa.aa	09:29:59
Jahwa Electron	34.050	34.600	33.500	-6,07%	150,45K	aa.aa	09:29:59
Chasys	973	980	947	-0,10%	157,76K	aa.aa	09:29:59
United Pharm	20.500	20.700	19.990	-0,97%	33,19K	aa.aa	09:29:59
Nice	13.260	13.530	13.220	-5,82%	45,09K	aa.aa	09:29:59
Incheon City G	26.900	26.950	26.750	-0,19%	2,78K	aa.aa	09:29:59
HS Ad	8.180	8.290	8.160	-5,54%	40,82K	aa.aa	09:29:59
Baiksan	12.750	12.900	12.690	-1,62%	31,02K	aa.aa	09:29:59
Shinsegae I&C	19.230	19.540	18.860	-3,17%	244,17K	aa.aa	09:29:59
SNT Holdings	59.400	60.700	56.400	-4,50%	14,37K	aa.aa	09:29:59
Farmsco	3.140	3.210	3.010	-2,48%	43,88K	aa.aa	09:29:59
Yg Plus Inc	5.260	5.390	5.210	-5,40%	456,14K	aa.aa	09:29:59
LG HelloVision	2.270	2.270	2.215	-0,44%	155,28K	aa.aa	09:29:59
Gwangjushinseg	36.700	37.200	36.250	-5,66%	42,4K	aa.aa	09:29:59
Hana Tour	40.800	40.800	40.150	-1,57%	52,31K	aa.aa	09:29:59
Kiwoom	411.000	415.500	405.000	-5,52%	114,91K	aa.aa	09:29:59
Sangsin Brake	2.560	2.580	2.510	-3,03%	17,9K	aa.aa	09:29:59
Hanmi Semicon	260.500	264.500	253.500	-5,44%	596,47K	aa.aa	09:29:59
Jooyontech	376	377	367	-2,08%	45,56K	aa.aa	09:29:59
Kss Line	10.750	10.780	10.270	+2,38%	276,57K	aa.aa	09:29:59
Cosmax	15.760	15.760	15.010	-2,66%	14,73K	aa.aa	09:29:59
Union Materials	1.646	1.692	1.562	+1,48%	881,92K	aa.aa	09:29:59
Korea Aerospac	174.200	179.000	173.000	-6,60%	525,61K	aa.aa	09:29:59
Woojin Plaimm	2.500	2.570	2.470	-2,15%	24,55K	aa.aa	09:29:59
Kepco Plant S&	57.400	57.800	55.700	-2,71%	174,63K	aa.aa	09:29:59
Chin Yang Chem	2.185	2.260	2.160	-4,59%	77,09K	aa.aa	09:29:59
Kt Skylife	4.760	4.840	4.710	-6,48%	128,45K	aa.aa	09:29:59
Hanmiglobal	30.500	32.450	24.450	+16,86%	3,84M	aa.aa	09:29:59
Hyundai Home Shopping Network	80.900	81.300	78.100	-0,37%	16,05K	aa.aa	09:29:59
Posco C&C Stl	45.100	45.250	43.650	-1,74%	15,54K	aa.aa	09:29:59
Seah Holdings	154.800	157.300	151.400	-1,84%	3,65K	aa.aa	09:29:59
Development Advance Solution	3.620	3.710	3.490	0,00%	300,97K	aa.aa	09:29:59
Ktcs	2.610	2.610	2.530	+0,58%	219,71K	aa.aa	09:29:59
Ktis	2.825	2.835	2.760	-0,35%	183,65K	aa.aa	09:29:59
Ckd Bio	19.020	19.500	18.980	-2,01%	5,13K	aa.aa	09:29:59
Savezone I C	3.005	3.085	2.975	-3,69%	52,65K	aa.aa	09:29:59
Samsung Publis	8.980	9.060	8.780	-1,64%	9,71K	aa.aa	09:29:59
Daeho Al	532	561	520	0,00%	0	aa.aa	09:29:59
Mk Trend	603	617	592	-0,66%	33,14K	aa.aa	09:29:59
Dsr Wire	4.935	4.940	4.605	+3,24%	55,77K	aa.aa	09:29:59
Histeel	3.470	3.500	3.350	+0,73%	115,45K	aa.aa	09:29:59
Korea District Heating	75.400	78.300	74.400	-5,04%	79,37K	aa.aa	09:29:59
Lotte Himart	8.000	8.070	7.740	-1,60%	43,43K	aa.aa	09:29:59
Koas	1.676	1.777	1.644	-2,90%	82,97K	aa.aa	09:29:59
HD Hyundai Marine Engine	71.000	72.400	70.400	-7,43%	202,16K	aa.aa	09:29:59
Uangel	5.200	5.400	5.010	-1,89%	146,28K	aa.aa	09:29:59
Nongshim Holdi	93.800	95.400	92.000	-2,39%	11,81K	aa.aa	09:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	09:29:59
Saeron Auto	3.030	3.050	3.020	-0,66%	4,37K	aa.aa	09:29:59
Uniquest	5.920	5.980	5.800	-3,11%	103,06K	aa.aa	09:29:59
Telcoware	17.040	17.160	16.570	-0,87%	7,14K	aa.aa	09:29:59
CJ CGV	4.615	4.715	4.575	-3,15%	566,95K	aa.aa	09:29:59
Hyundai Livart Furniture	6.840	6.900	6.680	-1,72%	29,47K	aa.aa	09:29:59
Huvis	2.795	2.930	2.670	+0,72%	339,25K	aa.aa	09:29:59
Iljin Diamond	13.000	13.380	12.810	-2,91%	20,02K	aa.aa	09:29:59
Misto Holdings	40.350	40.600	38.450	+0,37%	126,08K	aa.aa	09:29:59
Tongyang Life	8.770	8.950	8.650	-2,56%	311,26K	aa.aa	09:29:59
Kpx Green Chem	5.970	6.630	5.570	+4,01%	3,24M	aa.aa	09:29:59
Daehan Steel	10.590	10.630	10.120	+0,57%	30,87K	aa.aa	09:29:59
Dongyang Expre	40.400	40.850	37.600	-0,25%	15,73K	aa.aa	09:29:59
E-World	1.550	1.562	1.528	-1,77%	271,64K	aa.aa	09:29:59
Daesang Holdings	9.190	9.450	9.020	-2,75%	93,56K	aa.aa	09:29:59
Nk	1.077	1.080	1.051	-0,92%	263,65K	aa.aa	09:29:59
Jindo	2.565	2.610	2.430	+1,18%	83,52K	aa.aa	09:29:59
Macq Kor Infr	11.340	11.400	11.260	-0,61%	1,21M	aa.aa	09:29:59
Hyundai E P	5.000	5.180	4.810	-6,02%	81K	aa.aa	09:29:59
Pyung Hwa Ind	919	933	896	+0,99%	285,35K	aa.aa	09:29:59
Noroo Paint	8.610	8.850	8.570	-2,71%	196,76K	aa.aa	09:29:59
MetaLabs	1.441	1.483	1.392	-2,83%	25,16K	aa.aa	09:29:59
Dic	8.400	8.510	8.170	-2,33%	208,43K	aa.aa	09:29:59
Kec	1.917	2.090	1.803	+6,32%	42,53M	aa.aa	09:29:59
Kpx Holdings	80.400	81.700	79.500	-1,83%	849	aa.aa	09:29:59
Kishin Copr	2.250	2.310	2.220	-3,02%	43,72K	aa.aa	09:29:59
Hyungji Elite	991	998	962	-0,30%	325,93K	aa.aa	09:29:59
Hyosung Itx	12.260	12.470	12.230	-2,23%	13,11K	aa.aa	09:29:59
Woongjin Thinkbig	1.144	1.167	1.140	-1,89%	45,96K	aa.aa	09:29:59
Jw Holdings	4.340	4.370	4.215	-0,46%	120,73K	aa.aa	09:29:59
Visang Educati	5.520	5.590	5.230	+1,28%	49K	aa.aa	09:29:59
Chinyang Hold	2.995	3.010	2.965	-0,17%	43,53K	aa.aa	09:29:59
SNTEnergy	51.000	52.500	49.150	+5,81%	817,7K	aa.aa	09:29:59
InBioGen Co Ltd	11.000	13.280	9.890	+7,63%	313,8K	aa.aa	09:29:59
Dongsung Chemical	4.185	4.410	4.140	-2,11%	827,78K	aa.aa	09:29:59
Reyon Pharm	10.060	10.070	9.850	-0,20%	44,87K	aa.aa	09:29:59
Woojin	23.400	23.700	22.300	-4,10%	388,92K	aa.aa	09:29:59
Msc	64.700	64.900	64.700	-0,46%	96	aa.aa	09:29:59
Youngone	80.400	81.000	77.700	-1,71%	61,88K	aa.aa	09:29:59
Gkl	11.520	11.620	11.360	-3,03%	224,47K	aa.aa	09:29:59
Daesung Energy	9.760	10.570	9.720	-0,71%	1,4M	aa.aa	09:29:59
SMeDi	236	245	232	-2,07%	303,93K	aa.aa	09:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	09:29:59
Chosun Welding	98.500	99.300	96.400	-0,81%	422	aa.aa	09:29:59
Imarketkorea	7.410	7.560	7.350	-1,33%	48,95K	aa.aa	09:29:59
Hankook Cosmet	7.910	8.100	7.900	-4,70%	95,84K	aa.aa	09:29:59
SJM Co	3.505	3.600	3.475	-3,18%	60,34K	aa.aa	09:29:59
Hyundai Hcn	3.335	3.375	3.265	0,00%	148K	aa.aa	09:29:59
Daesung Ind	6.640	6.890	6.560	-5,68%	382,53K	aa.aa	09:29:59
Intergis	2.410	2.440	2.385	-2,03%	43,96K	aa.aa	09:29:59
Korea Electronic Power Industrial Development	18.210	18.420	17.670	-4,86%	327,93K	aa.aa	09:29:59
Miwon Chemical	118.600	119.800	118.500	-0,92%	1,23K	aa.aa	09:29:59
Sidiz	19.100	19.250	19.000	-0,26%	1,22K	aa.aa	09:29:59
Sunjin	10.050	10.300	9.860	-3,27%	76,18K	aa.aa	09:29:59
Meritz Financi	113.900	116.700	111.100	-2,15%	259,55K	aa.aa	09:29:59
Kolon Plastics	15.000	15.050	14.120	0,00%	0	aa.aa	09:29:59
iM Financial	16.830	17.240	16.750	-4,75%	553,66K	aa.aa	09:29:59
E-Mart	98.000	99.300	96.500	-2,00%	179,43K	aa.aa	09:29:59
Kwang Hee Real Estate	3.130	3.340	3.130	0,00%	0	aa.aa	09:29:59
Ktop Reit	910	930	894	+0,66%	124,25K	aa.aa	09:29:59
Samyang Cor	45.050	45.450	44.600	-1,42%	5,05K	aa.aa	09:29:59
Dsr	4.185	4.190	4.050	-0,83%	41,44K	aa.aa	09:29:59
Aekyung Petrochemical	14.820	14.820	12.850	+30,00%	12,47M	aa.aa	09:29:59
Hankook Tire	55.000	55.200	53.800	-5,17%	479,35K	aa.aa	09:29:59
Korea Kolmar	76.600	80.300	76.000	-4,49%	207,45K	aa.aa	09:29:59
Drb Industrial	6.790	6.950	6.660	-1,45%	31,64K	aa.aa	09:29:59
Dong-A St	44.900	45.250	43.850	-2,07%	10,42K	aa.aa	09:29:59
Jb Financial	30.150	30.150	29.050	-3,05%	330,81K	aa.aa	09:29:59
Hanjinkal	112.500	112.500	108.900	-4,01%	105,45K	aa.aa	09:29:59
NHN	41.900	43.150	40.250	+0,12%	165,06K	aa.aa	09:29:59
Asiacement	10.870	11.200	10.750	-3,29%	85,61K	aa.aa	09:29:59
Singsongholdin	7.110	7.260	6.970	+1,14%	100,52K	aa.aa	09:29:59
Hyundai-Rotem	180.000	182.200	175.100	-2,28%	401,48K	aa.aa	09:29:59
Chong Kun Dang Pharma	90.100	90.500	88.400	-1,74%	16,42K	aa.aa	09:29:59
Finebesteel	1.183	1.212	1.151	-2,39%	48,64K	aa.aa	09:29:59
Cuckoo Electr	28.000	28.450	27.050	-1,06%	59,16K	aa.aa	09:29:59
BGF	4.695	5.390	4.330	+4,80%	5,65M	aa.aa	09:29:59
Cosmax Inc	192.100	201.000	191.000	-6,29%	79,97K	aa.aa	09:29:59
Seoyon E Hwa	13.200	13.370	12.900	-4,21%	62,61K	aa.aa	09:29:59
HL Mando	49.750	49.800	47.950	-2,83%	215,23K	aa.aa	09:29:59
CS Wind Corp	63.100	63.700	57.500	+4,82%	677,74K	aa.aa	09:29:59
Hansol Paper Co Ltd	8.300	8.600	8.230	-3,49%	231,66K	aa.aa	09:29:59
Samsung SDS Co Ltd	153.300	154.000	149.900	-1,92%	105,26K	aa.aa	09:29:59
Dynamic Design	224	248	205	0,00%	0	aa.aa	09:29:59
SK D&D Co Ltd	12.890	12.890	12.750	-0,69%	25,97K	aa.aa	09:29:59
Kyongbo Pharmaceutical Co Ltd	8.400	8.400	7.740	+4,35%	437,31K	aa.aa	09:29:59
Mirae Asset Life Insurance Co Ltd	17.020	17.110	16.560	-4,97%	352,91K	aa.aa	09:29:59
Tonymoly Co Ltd	6.730	6.890	6.700	-3,72%	104,73K	aa.aa	09:29:59
Innocean Worldwide Inc	17.880	18.040	17.740	-1,65%	112,65K	aa.aa	09:29:59
Dong Il Steel MFG Co Ltd	1.538	1.572	1.507	-1,60%	30,25K	aa.aa	09:29:59
HDC Labs	8.180	8.330	8.100	-5,10%	41,12K	aa.aa	09:29:59
LIG Nex1 Co Ltd	686.000	714.000	665.000	-6,67%	288,82K	aa.aa	09:29:59
AJ Networks Co Ltd	5.150	5.170	4.995	-0,96%	221,13K	aa.aa	09:29:59
Jeju Air Co Ltd	5.110	5.150	5.000	-0,97%	186,79K	aa.aa	09:29:59
Hyundai C F Inc	12.070	12.250	11.880	-1,47%	9,41K	aa.aa	09:29:59
Kumho HT Inc	433	470	418	-8,46%	1,82M	aa.aa	09:29:59
Sejin Heavy Industries Co Ltd	16.390	16.600	15.050	-4,15%	167,67K	aa.aa	09:29:59
Its Skin Co Ltd	10.010	10.260	9.930	-1,57%	12,11K	aa.aa	09:29:59
JS	11.480	11.560	11.160	-1,88%	57,84K	aa.aa	09:29:59
Samil C S	10.070	10.180	9.510	+0,70%	74,23K	aa.aa	09:29:59
POSCO Future M	214.500	221.500	202.000	+2,63%	570,92K	aa.aa	09:29:59
Posco ICT	29.900	30.000	28.900	-2,13%	253,74K	aa.aa	09:29:59
Dongsuh	27.950	28.750	26.600	+2,01%	161,57K	aa.aa	09:29:59
Nice Information Service	16.300	16.590	15.980	-3,44%	59,65K	aa.aa	09:29:59
Paradise	16.500	17.180	16.300	-7,46%	802,88K	aa.aa	09:29:59
Korea Real Estate	1.664	1.684	1.592	-2,69%	2,32M	aa.aa	09:29:59
Kakao	47.100	47.600	46.450	-3,48%	1,05M	aa.aa	09:29:59
Jcontentree	5.940	6.020	5.870	-1,66%	42,48K	aa.aa	09:29:59
L&F	155.900	162.600	153.800	+0,39%	1,52M	aa.aa	09:29:59
Celltrion	201.500	203.500	197.000	-2,18%	415,34K	aa.aa	09:29:59
BH	20.950	21.200	20.300	-3,46%	276,56K	aa.aa	09:29:59
SK Oceanplant	27.800	28.200	27.150	+3,54%	1,75M	aa.aa	09:29:59
LX Semicon	50.300	50.800	49.600	-2,52%	48,34K	aa.aa	09:29:59
PI Advanced Materials	22.150	22.950	21.900	-8,28%	249,86K	aa.aa	09:29:59
DoubleU Games	49.750	50.200	48.500	-1,49%	42,32K	aa.aa	09:29:59
Haesung DS	50.300	51.800	50.000	-7,20%	100,33K	aa.aa	09:29:59
Korea Asset	2.615	2.765	2.610	-7,92%	523,31K	aa.aa	09:29:59
Dual Co	4.605	4.690	4.485	-0,75%	106,29K	aa.aa	09:29:59
Sempio Foods	28.000	28.400	27.700	-1,06%	9,66K	aa.aa	09:29:59
Il Dong Pharma	29.000	29.450	28.800	-4,13%	115,67K	aa.aa	09:29:59
LS Cable & System Asia	42.050	43.000	41.950	-5,08%	89,22K	aa.aa	09:29:59
Hwaseung Enterprise	4.525	4.595	4.460	-1,95%	52,21K	aa.aa	09:29:59
Yong Pyong Resort	2.940	3.020	2.915	-2,65%	116,44K	aa.aa	09:29:59
Haitai Confectionery and Foods	6.250	6.320	6.050	-1,73%	22,13K	aa.aa	09:29:59
Star REIT	2.035	2.040	2.000	0,00%	0	aa.aa	09:29:59
DY Power	13.270	13.330	12.820	-1,56%	61,7K	aa.aa	09:29:59
Jw Life Science	13.240	13.250	12.950	-0,30%	30,44K	aa.aa	09:29:59
Samsung Biologics	1.530.000	1.550.000	1.522.000	-4,73%	33,93K	aa.aa	09:29:59
Doosan Bobcat Inc	58.200	58.400	56.800	-2,35%	212,03K	aa.aa	09:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	09:29:59
Hojeon	7.300	7.450	7.270	-2,67%	29,35K	aa.aa	09:29:59
Dentium	51.600	52.400	50.500	-2,64%	26,15K	aa.aa	09:29:59
Crown Confectionery	8.260	8.300	8.200	-1,08%	5,34K	aa.aa	09:29:59
Hyundai Heavy Industries	246.000	247.500	236.000	-4,47%	113,46K	aa.aa	09:29:59
Hyundai Electric & Energy	872.000	899.000	863.000	-4,70%	121,09K	aa.aa	09:29:59
HD Construction Equipment	125.900	126.700	121.700	-3,23%	288,75K	aa.aa	09:29:59
Netmarble Games	49.750	51.000	49.450	-4,69%	213,89K	aa.aa	09:29:59
Kyungdong City Gas	21.700	22.100	21.550	-1,81%	6,7K	aa.aa	09:29:59
Miwon Specialty Chemical	124.800	125.000	119.400	-0,79%	1,25K	aa.aa	09:29:59
Orion	127.000	129.200	125.000	-5,58%	125,97K	aa.aa	09:29:59
Jeil Pharma	13.680	14.000	13.500	-3,80%	31,42K	aa.aa	09:29:59
TAPEX INC	16.670	17.300	15.310	+5,31%	101,96K	aa.aa	09:29:59
Samyang Packaging	13.280	15.480	13.120	-2,35%	1,66M	aa.aa	09:29:59
DYP	4.330	4.475	4.215	-3,24%	39,05K	aa.aa	09:29:59
Jin Air	6.170	6.270	6.110	-2,37%	68,04K	aa.aa	09:29:59
KCTech	48.050	49.550	46.450	-1,54%	130,99K	aa.aa	09:29:59
BGF Retail	138.700	140.400	127.800	+6,45%	151,61K	aa.aa	09:29:59
SK Chemicals	52.800	52.900	51.500	-4,00%	61,76K	aa.aa	09:29:59
Cuckoo Homesys	23.600	24.300	23.500	-3,08%	18,74K	aa.aa	09:29:59
Aekyung Industrial	16.920	17.900	15.010	+10,59%	2,11M	aa.aa	09:29:59
E KOCREF	4.775	4.870	4.710	-1,95%	58,44K	aa.aa	09:29:59
Lotte Data Communication	21.200	21.650	21.000	-4,07%	18,16K	aa.aa	09:29:59
T'way Air	1.080	1.107	1.060	-4,00%	720,54K	aa.aa	09:29:59
Shinhan Alpha REIT	5.690	5.710	5.620	-1,56%	141,2K	aa.aa	09:29:59
Hyundai Develop	21.450	21.600	20.900	-3,60%	160,42K	aa.aa	09:29:59
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	09:29:59
Hyosung TNC	379.500	385.500	363.500	-5,48%	38,8K	aa.aa	09:29:59
Hyosung Heavy Industries	2.503.000	2.538.000	2.454.000	-6,46%	53,41K	aa.aa	09:29:59
Hyosung Advanced Materials	221.500	223.000	212.500	-1,99%	9,99K	aa.aa	09:29:59
Hana Pharm	9.300	9.330	9.200	-1,80%	27,66K	aa.aa	09:29:59
Woojin I&S	3.580	3.700	3.505	-4,66%	43,71K	aa.aa	09:29:59
Asiana IDT	10.400	10.570	10.180	-2,16%	53,46K	aa.aa	09:29:59
Air Busan	1.855	1.870	1.824	-0,80%	106,27K	aa.aa	09:29:59
Lotte Confectionery	111.700	113.050	110.900	-3,87%	18,13K	aa.aa	09:29:59
DreamTech	6.540	6.690	6.460	-4,39%	179,23K	aa.aa	09:29:59
Hyundai Autoever	375.500	379.500	369.500	-4,70%	38,36K	aa.aa	09:29:59
Woori Financial	32.450	32.750	31.750	-3,42%	1,22M	aa.aa	09:29:59
Hanilcmt	16.550	16.550	15.900	+0,12%	60,94K	aa.aa	09:29:59
Zinus	10.290	10.700	10.280	-4,90%	49,11K	aa.aa	09:29:59
Lotte Reit	4.695	4.705	4.565	+1,19%	229,85K	aa.aa	09:29:59
Xi S And D	4.160	4.185	4.000	-1,42%	67,78K	aa.aa	09:29:59
Hanwha	120.700	122.400	115.400	-2,74%	821,24K	aa.aa	09:29:59
Hyundai Energy	135.100	144.900	121.200	+9,66%	2,76M	aa.aa	09:29:59
CTR Mobility	5.050	5.300	4.975	-1,75%	19,43K	aa.aa	09:29:59
Nh Prime	4.555	4.600	4.510	-0,98%	58,31K	aa.aa	09:29:59
Doosan Fuel	36.050	36.850	35.550	-5,50%	353,04K	aa.aa	09:29:59
Kcc Glass	25.100	25.350	24.750	-0,99%	27,13K	aa.aa	09:29:59
Solus Advanced Materials	9.130	9.410	8.830	-1,40%	261,56K	aa.aa	09:29:59
Daeduck	82.700	84.100	78.200	-3,16%	988,89K	aa.aa	09:29:59
Sk Biopharma	97.400	97.500	94.000	-2,89%	215,82K	aa.aa	09:29:59
Igis Value Plus	4.025	4.060	3.995	-1,83%	117,09K	aa.aa	09:29:59
Igis Residence	3.670	3.680	3.610	-0,27%	95,13K	aa.aa	09:29:59
Mirae Asset Maps	2.385	2.405	2.360	-0,83%	43,25K	aa.aa	09:29:59
Jr Global	1.572	1.572	1.521	-0,13%	444,53K	aa.aa	09:29:59
Koramco	4.500	4.555	4.420	-1,32%	134,14K	aa.aa	09:29:59
HYBE	302.500	303.500	296.000	-1,47%	132,87K	aa.aa	09:29:59
Kyochon	4.085	4.140	4.060	-1,68%	110,09K	aa.aa	09:29:59
A Plus Asset	10.930	12.470	10.060	+4,00%	247,17K	aa.aa	09:29:59
TY Holdings Co	2.685	2.720	2.625	-3,59%	72,21K	aa.aa	09:29:59
Seah Steel	130.100	134.000	125.100	+0,70%	16,73K	aa.aa	09:29:59
Myoung Shin Industrial Co	9.470	9.570	9.360	-3,37%	133,59K	aa.aa	09:29:59
Esr Kendall Square	4.355	4.390	4.250	+0,46%	290,29K	aa.aa	09:29:59
DL E C Co	69.200	70.600	58.900	+5,17%	1,58M	aa.aa	09:29:59
SoluM Co	16.750	16.750	16.320	-1,53%	117,51K	aa.aa	09:29:59
SK Bioscience Co	42.300	42.500	41.200	-2,08%	55,51K	aa.aa	09:29:59
SK IE Technology Co	22.100	22.450	20.600	+2,08%	198,38K	aa.aa	09:29:59
LX Holdings	8.060	8.140	8.010	-3,01%	108,02K	aa.aa	09:29:59
MCNEX Co	21.500	21.750	21.150	-2,71%	37,14K	aa.aa	09:29:59
SD Biosensor	7.830	7.960	7.740	-3,69%	77,69K	aa.aa	09:29:59
FF Co	63.400	64.100	62.600	-2,46%	66,46K	aa.aa	09:29:59
Hwaseung RA Co	3.355	3.460	3.330	-6,15%	124,14K	aa.aa	09:29:59
KakaoBank	24.400	24.500	23.600	-1,01%	531,37K	aa.aa	09:29:59
Krafton	250.500	255.500	246.000	-1,57%	159,9K	aa.aa	09:29:59
Hancom Lifecare	2.375	2.380	2.320	-0,63%	72,67K	aa.aa	09:29:59
Lotte Rental Co	31.000	31.800	30.600	-4,91%	54,25K	aa.aa	09:29:59
Ajusteel Co	2.995	3.010	2.950	-0,50%	27,24K	aa.aa	09:29:59
D D Platform REIT	2.985	3.040	2.955	-5,39%	206,34K	aa.aa	09:29:59
Iljin HySolus	15.380	15.500	15.190	-3,15%	34,32K	aa.aa	09:29:59
SK Reit	6.280	6.490	6.190	-3,24%	301,97K	aa.aa	09:29:59
Hyundai Heavy Industries	480.000	485.000	460.500	-3,71%	226,43K	aa.aa	09:29:59
K Car	13.960	13.990	13.790	-1,62%	70,04K	aa.aa	09:29:59
KakaoPay	50.800	51.100	50.100	-5,05%	373,83K	aa.aa	09:29:59
NH All One REIT	3.200	3.210	3.150	-0,93%	142,37K	aa.aa	09:29:59
Mirae Asset Global REIT	2.375	2.430	2.340	-4,81%	111,73K	aa.aa	09:29:59
Shinhan Seobu T D REIT	4.355	4.420	4.315	-2,13%	82,2K	aa.aa	09:29:59
SK Square	510.000	516.000	500.000	-6,25%	625,27K	aa.aa	09:29:59
LG Energy Solution	410.000	414.000	377.000	+3,93%	747,9K	aa.aa	09:29:59
Koramco The One REIT	9.530	9.690	9.350	-1,65%	98,6K	aa.aa	09:29:59
Mastern Premier Reit 1	1.442	1.454	1.406	-3,61%	23,15K	aa.aa	09:29:59
Soosan Industries	26.500	26.600	25.400	-1,30%	61,55K	aa.aa	09:29:59
SoCar	11.570	11.630	11.150	+0,78%	11,44K	aa.aa	09:29:59
KB Star REIT	2.240	2.355	2.195	-5,08%	942,82K	aa.aa	09:29:59
Unid BTPlus	3.050	3.075	2.970	+0,83%	50,7K	aa.aa	09:29:59
BioNote	5.290	5.320	5.160	-3,47%	86,66K	aa.aa	09:29:59
Hanwha REIT	5.070	5.080	4.980	-0,78%	176,38K	aa.aa	09:29:59
Hanwha Galleria	2.410	2.440	2.315	-3,21%	1,35M	aa.aa	09:29:59
SamsungFN REIT	5.510	5.550	5.300	-0,72%	113,96K	aa.aa	09:29:59
Hyundai Green Food	15.910	15.960	15.770	-1,06%	16,44K	aa.aa	09:29:59
OCI	98.000	101.000	88.800	+4,48%	78,96K	aa.aa	09:29:59
Isu Specialty Chemical	91.800	93.300	89.200	-2,75%	178,29K	aa.aa	09:29:59
Dongkuk Steel Mill	9.030	9.350	8.790	-2,48%	95,13K	aa.aa	09:29:59
Dongkuk Coated Metal	5.500	5.590	5.480	-6,46%	128,05K	aa.aa	09:29:59
Chosun Refractories	13.590	13.890	13.560	-2,23%	14,71K	aa.aa	09:29:59
Nexteel	11.420	11.650	10.880	+0,44%	137,25K	aa.aa	09:29:59
STX Green Logis	6.050	6.430	6.020	+0,83%	170,81K	aa.aa	09:29:59
Doosan Robotics	80.700	81.500	79.300	-4,95%	174,34K	aa.aa	09:29:59
EcoPro Materials	72.100	73.900	70.100	-1,77%	1,39M	aa.aa	09:29:59
Dong In Entech	14.100	14.420	13.780	-0,28%	4,47K	aa.aa	09:29:59
DS Dansuk	20.300	20.850	19.560	+4,10%	574,65K	aa.aa	09:29:59
APR	326.000	333.500	314.000	-0,31%	315,42K	aa.aa	09:29:59
SK Eternix	57.900	58.800	52.500	+10,50%	3,98M	aa.aa	09:29:59
HD Hyundai Marine Solution	178.300	178.900	173.800	-3,05%	87,1K	aa.aa	09:29:59
Shinhan Global Active REIT	1.091	1.091	1.070	0,00%	23,48K	aa.aa	09:29:59
Shift Up	31.650	32.500	31.200	-2,01%	76,29K	aa.aa	09:29:59
Sanil Electric	142.900	146.600	141.500	-4,29%	474,26K	aa.aa	09:29:59
HS Hyosung	54.900	55.800	53.300	-1,96%	7,19K	aa.aa	09:29:59
Junjin Construction Robot	53.500	54.000	51.000	-0,19%	38,85K	aa.aa	09:29:59
Hanwha Industrial Solutions	75.700	76.400	74.200	-5,96%	511,59K	aa.aa	09:29:59
The Born Korea	20.800	20.850	20.600	-1,19%	8,79K	aa.aa	09:29:59
KB Balhae Infrastructure Fund	9.950	9.990	9.890	-0,10%	91,17K	aa.aa	09:29:59
MNC Solution	99.700	100.800	97.300	-3,39%	12,17K	aa.aa	09:29:59
GS P L	43.550	46.650	42.500	-9,27%	170,85K	aa.aa	09:29:59
LG CNS	59.000	59.600	57.700	-3,44%	361,13K	aa.aa	09:29:59
Seoul Guarantee Insurance	53.000	53.400	52.000	-1,49%	56,44K	aa.aa	09:29:59
CK Solution	2.100	2.200	2.055	-7,69%	407,55K	aa.aa	09:29:59
Joosung Corperation	1.308	1.388	1.242	-0,83%	800,29K	aa.aa	09:29:59
d'Alba Global	148.400	158.600	146.500	-3,95%	107,3K	aa.aa	09:29:59
Daishin Value REIT	4.290	4.290	4.260	+0,12%	8,29K	aa.aa	09:29:59
Daehan Shipbuilding	81.300	82.900	80.000	-5,13%	120,03K	aa.aa	09:29:59
Myung In Pharm	55.300	55.900	55.000	-3,15%	16,07K	aa.aa	09:29:59
Tmc	20.250	20.600	19.380	-2,64%	552,49K	aa.aa	09:29:59
Samsung Epis Holdings	509.000	510.000	500.000	-4,14%	49,93K	aa.aa	09:29:59
Samyang Biopharm	142.700	148.900	134.000	+0,07%	125,98K	aa.aa	09:29:59
Kbank	6.080	6.130	6.010	-3,03%	2,04M	aa.aa	09:29:59

Нефть Brent

108,93

+3,61

+3,43%

Нефть WTI

105,29

+5,65

+5,67%

Золото

4.532,80

+8,50

+0,19%

Серебро

70,058

+0,261

+0,37%

Платина

1.891,40

+4,30

+0,23%

Палладий

1.413,75

+7,65

+0,54%

Природный газ

2,88

-0,145

-4,79%

Лидеры роста/падения

Название	Цена	Изм.%	Объём
Газпром	136,49	-0,73%	100,72 млн
Банк ВТБ	83,38	+0,46%	71,10 млн
Норникель	141,5	+0,94%	28,23 млн
Сбербанк	314,35	+0,15%	27,11 млн
НК Роснефть	495,65	+0,20%	12,71 млн
НОВАТЭК	1 313,30	+0,58%	5,95 млн
Т-Технологии	3 219,20	-0,66%	1,37 млн

Название	Цена	Изм.%	Объём
РН-Западная Сибирь	175,20	+7,75%	571,39 тыс
ИВА	153,00	+5,77%	6,05 млн
Россети Центр и Приволжье	0,6069	+4,30%	342,65 млн
ТНС энерго Нижний Новгород	4 010,00	+2,82%	703,00
ИнтерРАО	3,1680	+3,28%	270,81 млн
ЦМТ (прив.)	14,00	+3,09%	369,10 тыс
Самараэнерго	2,690	+2,87%	239,00 тыс

Название	Цена	Изм.%	Объём
Славнефть МНГ	591,00	-7,80%	189,11 тыс
Славнефть-ЯНОС (прив.)	22,20	-5,37%	5,06 млн
Тамбовэнергосбыт (прив.)	0,9840	-4,84%	4,25 млн
ДонскЗР	2 960,0	-4,67%	708,00
ВХЗ	181,80	-1,73%	38,09 тыс
Казаньоргсинтез	65,20	-2,98%	234,12 тыс
ГТМ	83,90	-3,45%	428,88 тыс

Трендовые акции

Название	Цена	Изм.%	Объём
Газпром	136,49	-0,73%	100,72 млн
Банк ВТБ	83,38	+0,46%	71,10 млн
Самолет	672,60	-3,20%	3,53 млн
НОВАТЭК	1 313,30	+0,58%	5,95 млн
НК Роснефть	495,60	+0,19%	12,71 млн

Самые недооцененные акции

Название	Цена	Рост	Справедл. стоимость
Aaaaaaaaaaa	2.119,6	+72,80%	3 662,7
Aaaaaaaaa	2.119,6	+72,80%	3 662,7
Aaaa Aa Aaaaa A	97,12	+72,33%	167,37
Aaa Aaaaaaa	97,12	+72,33%	167,37
Aaaaaa Aaaa Aaaa	25,83	+51,56%	39,15
Aaaaaaa Aaa	47,99	+47,14%	70,61
Aaaaaaaaaaaaaaaaaaaa	47,99	+47,14%	70,61

Смотреть полный список

Установите наши приложенияДля установки приложений отсканируйте QR-код

Предупреждение о риске: Торговля финансовыми инструментами и (или) криптовалютами сопряжена с высокими рисками, включая риск потери части или всей суммы инвестиций, поэтому подходит не всем инвесторам. Цены на криптовалюты чрезвычайно волатильны и могут изменяться под действием внешних факторов, таких как финансовые новости, законодательные решения или политические события. Маржинальная торговля приводит к повышению финансовых рисков.
Прежде чем принимать решение о совершении сделки с финансовым инструментом или криптовалютами, вы должны получить полную информацию о рисках и затратах, связанных с торговлей на финансовых рынках, правильно оценить цели инвестирования, свой опыт и допустимый уровень риска, а при необходимости обратиться за профессиональной консультацией.
Fusion Media напоминает, что информация, представленная на этом веб-сайте, не всегда актуальна или точна. Данные и цены на веб-сайте могут быть указаны не официальными представителями рынка или биржи, а рядовыми участниками. Это означает, что цены бывают неточны и могут отличаться от фактических цен на соответствующем рынке, а следовательно, носят ориентировочный характер и не подходят для использования в целях торговли. Fusion Media и любой поставщик данных, содержащихся на этом веб-сайте, отказываются от ответственности за любые потери или убытки, понесенные в результате осуществления торговых сделок, совершенных с оглядкой на указанную информацию.
При отсутствии явно выраженного предварительного письменного согласия компании Fusion Media и (или) поставщика данных запрещено использовать, хранить, воспроизводить, отображать, изменять, передавать или распространять данные, содержащиеся на этом веб-сайте. Все права на интеллектуальную собственность сохраняются за поставщиками и (или) биржей, которые предоставили указанные данные.
Fusion Media может получать вознаграждение от рекламодателей, упоминаемых на веб-сайте, в случае, если вы перейдете на сайт рекламодателя, свяжитесь с ним или иным образом отреагируете на рекламное объявление.
Английская версия данного соглашения является основной версией в случае, если информация на русском и английском языке не совпадают.
*Meta (Meta признана экстремистской организацией и запрещена на территории РФ. Facebook и Instagram являются её продуктами.)

Попробуйте другой запрос

KOSPI (KS11)

Компоненты KOSPI

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix Inc

Taekwang Ind

Samsung Electronics Co