🚨 Июльская распродажа заканчивается → Скидка 60%!

KOSPI (KS11)

Сеул

Цена в KRW

5.380,28

-643,38(-10,68%)

Режим реального времени·07:23:50

Дн. диапазон

5.311,77

6.228,52

52 недели

3.079,27

9.385,59

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	3.155	3.420	3.110	-5,96%	3,9M	aa.aa	06:32:29
Kumho Petro Chemical	109.500	117.400	108.900	-5,11%	44,39K	aa.aa	07:03:52
LG Electronics	149.000	162.400	146.700	-5,40%	884,26K	aa.aa	06:12:21
Samsung Electro-Mechanics	988.000	1.167.000	986.000	-11,31%	751,92K	aa.aa	06:32:31
Hanall Biopharma	40.850	46.100	40.450	-9,62%	270,1K	aa.aa	06:32:10
Cheil Worldwide	18.770	19.450	18.710	-0,27%	355,43K	aa.aa	07:03:54
Daewoong Pharma	121.800	132.000	121.600	-3,26%	19,99K	aa.aa	07:03:51
Lotte Energy Materials	23.900	27.050	23.800	-9,98%	143,23K	aa.aa	07:03:54
Namhae Chemical	5.350	5.610	5.330	-3,25%	307,29K	aa.aa	07:03:25
Hanwha Aerospace	807.000	878.000	801.000	-7,77%	142,06K	aa.aa	06:32:26
Seah Steel Corp	100.300	109.900	99.100	-3,19%	38,69K	aa.aa	06:32:08
SK Discovery	46.100	50.000	45.850	-7,34%	17,75K	aa.aa	07:03:54
KG Mobility	2.590	2.805	2.590	-1,89%	679,88K	aa.aa	07:03:27
TBH Global	1.827	1.902	1.810	-1,24%	37,03K	aa.aa	07:03:02
Hankook Tire Worldwide	24.550	25.650	24.300	-1,60%	66,45K	aa.aa	06:29:02
Lotte Fine Chemical	42.950	45.650	42.850	-3,59%	45,66K	aa.aa	07:03:42
HMM	20.150	21.050	19.950	+0,75%	1,16M	aa.aa	06:32:23
Samsung Heavy Industries	19.090	20.900	18.930	-7,78%	3,09M	aa.aa	06:32:26
Daehan Flour Mills Co	10.890	11.340	10.540	-2,16%	14,52K	aa.aa	07:03:42
Dongkuk Steel Mill Co	1.611	1.735	1.610	-3,99%	314,76K	aa.aa	07:03:54
Taihan Electric Wire Co	21.600	25.600	21.400	-14,12%	2,2M	aa.aa	06:32:28
Samsung Fire Marine Insur	606.000	633.000	599.000	-0,49%	74,97K	aa.aa	06:32:29
Hyundai Engineering & Const	81.100	96.300	80.700	-14,00%	424,02K	aa.aa	06:32:31
Hyundai Department	118.300	131.300	117.800	-7,14%	73,25K	aa.aa	06:32:31
HJ ShipBuilding Construction	13.390	15.040	13.300	-7,97%	331,37K	aa.aa	07:03:51
Lotte Chemical Corp	54.700	58.000	54.100	-4,37%	58,08K	aa.aa	07:03:38
Hitejinro Holdings	7.970	8.330	7.930	-0,99%	24,54K	aa.aa	07:03:00
CJ Cheiljedang	192.800	200.500	187.500	+2,94%	60,67K	aa.aa	07:03:57
CJ Logistics	70.900	75.000	70.400	-3,01%	31,56K	aa.aa	06:25:44
Hana Financial	120.700	127.700	118.800	-1,87%	597,01K	aa.aa	07:03:46
Hyundai Glovis	189.200	198.500	186.600	-0,84%	134,63K	aa.aa	06:32:31
Iljin Electric Co	46.850	55.900	46.750	-14,82%	268,14K	aa.aa	06:32:30
Korea Zinc Inc	900.000	972.000	898.000	-5,26%	10,79K	aa.aa	07:03:30
Kukdo Chemical	34.650	37.000	34.400	-5,20%	38,63K	aa.aa	07:03:39
Lotte Shopping	116.800	126.600	116.400	-4,81%	42,84K	aa.aa	07:03:39
SGC Energy Co Ltd	37.600	42.450	37.600	-5,65%	76,42K	aa.aa	07:03:56
DY Corporation	3.680	3.835	3.660	-3,79%	164,46K	aa.aa	06:32:23
Sebang Global Battery	48.250	50.600	48.150	-2,72%	22,87K	aa.aa	07:03:20
HDC	19.180	20.750	18.970	-4,34%	18,87K	aa.aa	06:14:07
Lotte Chilsung Beverage	101.100	104.700	99.100	+1,40%	21,57K	aa.aa	07:03:55
CR Holdings	4.550	4.695	4.540	-1,62%	20,95K	aa.aa	07:03:35
Hankook Shell Oil	495.500	511.000	495.000	-1,29%	885	aa.aa	07:03:51
Bukwang Pharm	3.645	3.930	3.635	-5,45%	352,96K	aa.aa	07:03:39
Hanwha Engine	38.200	43.400	37.200	-10,64%	722,93K	aa.aa	06:32:30
Hansol Holdings	2.877	3.035	2.860	-3,46%	62,88K	aa.aa	06:13:34
Hyundai Mobis	439.000	470.000	433.500	-0,23%	298,84K	aa.aa	06:29:55
Hyundai Motor	352.000	382.000	349.000	-3,30%	845,28K	aa.aa	07:03:07
Hyundai Steel	24.450	26.300	24.200	-5,23%	415,32K	aa.aa	06:20:47
Iljin Display	902	905	890	0,00%	0	aa.aa	28/07
LX Hausys	31.050	33.000	30.950	-3,12%	11,79K	aa.aa	06:06:54
Namyang Dairy	42.200	43.900	41.800	+0,84%	6,83K	aa.aa	07:02:32
SK Innovation	110.100	117.250	108.200	-2,31%	426,35K	aa.aa	06:12:24
Pan Ocean	5.020	5.340	4.995	-0,79%	1,92M	aa.aa	07:03:51
Korea Electric Terminal	57.800	61.300	57.600	-3,67%	11,31K	aa.aa	06:32:01
Samsung Securities	85.400	94.900	84.900	-8,17%	342,07K	aa.aa	06:32:30
Hanil Cement Co	16.950	17.870	16.910	-2,02%	33,05K	aa.aa	07:03:03
Isu Chemical Co	10.590	12.580	10.570	-13,55%	365,34K	aa.aa	07:03:55
Songwon Industrial	10.380	12.650	10.100	-15,47%	568,1K	aa.aa	07:03:49
KB Financial Group	159.200	170.500	158.100	-3,63%	837,18K	aa.aa	06:30:21
BNK Financial Group	14.340	17.300	14.230	-16,97%	1,78M	aa.aa	07:03:37
Hyundai Elevator	64.500	69.900	64.300	-5,15%	85,09K	aa.aa	07:03:47
Amorepacific	121.500	126.900	119.200	+2,27%	296,91K	aa.aa	07:03:55
Chongkundang	36.900	38.600	36.000	-3,40%	5,19K	aa.aa	07:03:57
Daewonkangup	3.275	3.430	3.275	-2,96%	100,44K	aa.aa	06:16:09
DB HiTek	73.500	86.900	72.800	-13,33%	414,58K	aa.aa	06:20:10
Dongbu Steel	4.930	5.140	4.915	-2,57%	350,54K	aa.aa	06:32:31
Ilyang Pharm	8.070	8.480	8.000	-2,42%	15,57K	aa.aa	07:03:46
Kangwon Land	14.340	14.800	14.070	-0,07%	383,33K	aa.aa	06:26:05
KPX Chemical	47.850	49.450	47.700	-2,15%	3,36K	aa.aa	07:02:32
LG Chemicals	233.500	251.000	231.000	-2,91%	134,96K	aa.aa	06:32:31
SNT Dynamics	29.050	32.250	28.850	-8,07%	38,87K	aa.aa	07:03:49
Samsung Card	47.750	49.850	47.200	+0,63%	66,09K	aa.aa	07:03:30
Samsung Life	258.000	288.000	256.500	-9,47%	260,86K	aa.aa	06:22:45
Samyang Holdings	55.400	58.000	55.200	-1,95%	8,17K	aa.aa	07:03:50
SK Hynix	1.357.000	1.619.000	1.338.000	-12,45%	6,55M	aa.aa	07:03:09
Taekwang Ind	811.000	874.000	808.000	-3,80%	1,52K	aa.aa	07:03:58
Samsung Electronics Co	203.000	234.000	201.500	-7,73%	30,92M	aa.aa	07:03:09
Daeduck	11.210	13.130	11.210	-12,42%	140,16K	aa.aa	07:03:35
Samsung Engineering	39.700	45.150	39.550	-10,08%	1,64M	aa.aa	06:32:31
Hanwha Ocean	73.900	81.700	73.200	-8,77%	1,28M	aa.aa	06:32:30
Donga Socio Holdings	83.900	88.500	83.800	-4,55%	12,15K	aa.aa	07:03:54
SK Networks Co	6.550	7.140	6.310	-6,03%	1,05M	aa.aa	06:32:27
Hanmi Pharm Co	309.000	380.000	308.000	-17,49%	155,38K	aa.aa	06:04:15
Mirae Asset Daewoo	30.100	33.750	29.850	-8,93%	1,64M	aa.aa	06:32:29
Hansol Technics	5.610	6.560	5.610	-11,65%	598,21K	aa.aa	07:03:49
Amore Group	24.450	25.800	24.000	+0,82%	145,99K	aa.aa	06:32:27
DN Automotive	36.100	39.400	35.850	-1,50%	101,75K	aa.aa	07:03:46
Seoyon	6.840	7.330	6.810	-3,80%	47,55K	aa.aa	07:03:25
Hanwha Life	4.030	4.410	4.020	-6,17%	2,47M	aa.aa	07:03:56
Hyundai Wia	51.600	54.700	51.200	-3,19%	93,99K	aa.aa	07:03:52
NCsoft Corp	221.500	232.000	218.000	-1,56%	48,31K	aa.aa	07:03:54
Samsung SDI	355.000	397.500	353.000	-7,07%	314,56K	aa.aa	06:32:27
SeAH Bestee	30.800	34.350	30.550	-9,14%	113,4K	aa.aa	06:29:36
Eusu Holdings	5.880	6.110	5.860	-2,00%	47,91K	aa.aa	07:03:40
Shinhan Financial Group	98.100	103.600	96.700	-2,78%	740,53K	aa.aa	06:32:30
Lotte	21.750	23.150	21.550	-3,97%	125,25K	aa.aa	07:03:55
DB Insurance	156.300	164.700	155.800	-1,70%	104,41K	aa.aa	07:03:51
DL Holdings	41.050	45.300	40.700	-8,17%	38,31K	aa.aa	06:26:05
Hanwha Solutions	23.650	25.700	23.500	-1,25%	2,41M	aa.aa	06:20:08
Hite Jinro	15.380	15.780	15.100	+0,98%	142,3K	aa.aa	07:03:53
IS Dongseo	16.730	18.030	16.730	-6,90%	64,24K	aa.aa	07:03:43
Kia Corp	118.200	126.500	117.200	-2,96%	906,15K	aa.aa	06:32:30
Kolon Corp	21.050	23.650	20.950	-9,46%	79,03K	aa.aa	07:03:35
Kumho Tire	5.540	5.950	5.440	-6,42%	1,8M	aa.aa	06:26:10
LG Display	8.500	9.220	8.420	-5,56%	2,67M	aa.aa	06:32:27
LF Corp	21.550	22.500	21.400	-2,71%	7,16K	aa.aa	07:03:49
LG Innotek Co	442.000	519.000	441.500	-14,01%	226,08K	aa.aa	06:32:29
Moorim P&P Co	1.561	1.645	1.543	-2,13%	64,1K	aa.aa	07:03:46
Nexen Tire	6.450	6.860	6.440	-4,59%	69,61K	aa.aa	07:03:40
OCI Co	169.000	203.000	169.000	-8,40%	268,53K	aa.aa	06:32:29
Pharmicell	8.920	10.070	8.850	-8,70%	499,85K	aa.aa	07:03:54
Sejong Industrial	5.410	6.040	5.410	-7,52%	61,88K	aa.aa	07:03:27
SK Telecom	77.000	83.200	76.600	-6,33%	1,1M	aa.aa	06:32:31
S-Oil Corp	126.700	133.500	125.100	-2,16%	202,86K	aa.aa	06:32:29
Stx Engine	19.620	22.250	19.570	-10,21%	140,87K	aa.aa	06:32:31
YoungPoong	31.750	34.450	31.550	-4,65%	33,09K	aa.aa	07:03:43
LS Electric	157.600	183.300	157.500	-10,20%	818,52K	aa.aa	06:32:30
Samsung C&T	271.500	312.000	270.000	-10,98%	440,57K	aa.aa	06:32:28
Hanjin Heavy Ind Const Holdings	4.270	4.545	4.270	-4,04%	28,52K	aa.aa	07:03:53
Hansae Co	8.850	9.360	8.810	-2,32%	48,21K	aa.aa	06:32:07
KT&G Corp	185.300	191.500	182.200	+1,98%	251,69K	aa.aa	07:03:43
Kyungbang	7.830	8.250	7.800	-3,57%	25,26K	aa.aa	07:03:35
Poongsan	57.000	61.900	56.500	-5,16%	95,5K	aa.aa	07:03:29
SNT Motiv	24.550	26.100	24.250	-3,73%	72,65K	aa.aa	06:32:25
Shinsegae	434.500	487.000	431.500	-6,66%	66,76K	aa.aa	06:26:53
Kolon Industries Inc	45.800	51.100	45.550	-8,58%	87,76K	aa.aa	06:32:30
KEPCO Eng & Const	78.800	89.900	78.500	-11,26%	103,19K	aa.aa	07:03:52
Able C&C	9.830	10.460	9.740	-2,29%	106,7K	aa.aa	06:32:30
Binggrae	67.500	69.100	66.300	+1,35%	27,06K	aa.aa	07:03:52
Sajodongaone	726	762	721	-3,20%	73,26K	aa.aa	07:03:46
Handsome	19.810	21.000	19.420	-0,10%	53,35K	aa.aa	07:03:53
Kis Wire	15.740	16.880	15.610	-3,73%	23,93K	aa.aa	07:03:00
LG Uplus	14.510	14.910	14.360	-0,75%	453,19K	aa.aa	06:32:27
Naver Corp	199.600	213.500	199.000	-4,95%	1,04M	aa.aa	07:03:38
Nongshim	378.500	398.500	373.500	+0,40%	41,51K	aa.aa	06:17:21
S-1 Corp	71.500	74.700	70.700	-1,11%	45,62K	aa.aa	07:03:54
Tongyang	989	1.060	984	-4,44%	201,79K	aa.aa	07:03:30
GS Holdings	83.700	89.700	83.200	-4,34%	254,29K	aa.aa	07:03:53
CJ Corp	122.400	130.900	121.000	-2,39%	73,72K	aa.aa	07:03:54
Daesang Corp	17.960	18.600	17.450	+2,51%	93,29K	aa.aa	06:04:17
Foosung	7.050	8.410	7.030	-12,96%	2,82M	aa.aa	06:32:27
GC Biopharma	116.300	121.600	114.700	-3,57%	45,25K	aa.aa	06:31:53
Huchems	14.530	15.040	14.320	-0,75%	79,36K	aa.aa	07:03:13
Hwashin	6.670	7.420	6.610	-6,45%	257,62K	aa.aa	07:03:55
Hyosung	123.900	141.300	122.000	-11,06%	29,64K	aa.aa	07:03:28
KT Corporation	53.800	54.900	53.100	-0,19%	229,89K	aa.aa	06:24:43
LG Corp	90.800	96.100	90.100	-2,47%	237,1K	aa.aa	06:07:18
LS Corp	234.000	274.500	234.000	-12,69%	113,41K	aa.aa	06:32:30
Motonic	9.670	9.950	9.500	-2,72%	12,08K	aa.aa	07:03:03
SL Corp	48.350	53.600	48.150	-6,30%	59,2K	aa.aa	07:03:51
LX International	35.150	37.150	34.950	-3,96%	40,9K	aa.aa	06:32:27
Korean Air Lines Co	24.450	25.750	24.300	-3,17%	1,8M	aa.aa	07:03:55
Daekyo	878	908	855	-3,41%	10,63K	aa.aa	07:03:02
Doosan	949.000	1.128.000	947.000	-9,27%	50,46K	aa.aa	06:32:28
Hanwha	81.800	90.100	81.100	-5,76%	170,31K	aa.aa	07:03:52
Otoki Corp	326.500	336.500	317.000	+3,32%	10,96K	aa.aa	07:03:52
Sindoh	37.950	40.950	37.800	-6,30%	13,52K	aa.aa	07:03:27
SK Holdings	474.000	552.000	471.500	-12,38%	219,83K	aa.aa	06:32:30
LG Household & Healthcare	267.000	278.500	255.000	+4,50%	117,4K	aa.aa	07:03:51
GS Engineering & Const	21.050	26.050	21.000	-17,45%	3,57M	aa.aa	07:03:53
Capro	3.660	3.660	714	0,00%	0	aa.aa	28/07
Coway	90.800	95.300	89.600	-0,44%	138,33K	aa.aa	07:03:54
Kepco	33.450	34.750	33.100	-0,59%	1,92M	aa.aa	06:21:48
Kisco	9.300	9.510	9.260	-2,31%	47,02K	aa.aa	07:03:53
Kogas	33.700	35.100	33.575	-1,03%	99,22K	aa.aa	06:16:01
HL Holdings	35.850	37.850	35.850	-2,05%	17,5K	aa.aa	07:03:55
Muhak	7.270	7.540	7.260	-0,14%	40,73K	aa.aa	07:03:57
Orion	25.200	26.600	24.950	-0,79%	91,55K	aa.aa	07:03:46
POSCO Holdings	282.000	303.500	281.000	-5,69%	231,31K	aa.aa	06:32:30
Yuhan	70.600	75.200	69.800	-0,14%	278,81K	aa.aa	07:03:50
Korea Petro Chem	85.100	92.900	84.600	-6,89%	18,86K	aa.aa	07:03:55
Unid	57.200	60.600	56.900	-4,19%	12,91K	aa.aa	07:03:16
Posco International	48.050	50.800	47.750	-4,66%	250,15K	aa.aa	07:03:52
Daewoo Engineering & Const	11.700	13.670	11.490	-12,88%	3,21M	aa.aa	06:32:28
KCC	345.500	391.000	345.000	-9,20%	23,11K	aa.aa	07:03:51
SKC	64.600	73.700	64.400	-10,03%	222,45K	aa.aa	06:32:31
STX	3.530	3.555	3.450	0,00%	0	aa.aa	28/07
Korea Investment Holdings	177.300	201.500	176.100	-8,47%	187,03K	aa.aa	07:03:47
HD Korea Shipbuilding & Offshore Engineering	330.500	359.000	325.000	-6,64%	166,74K	aa.aa	06:10:39
Industrial Bank Of Korea	20.150	21.250	20.000	-1,23%	1,14M	aa.aa	06:26:14
Seoul Broadcasting System	10.760	11.470	10.730	-4,69%	16,16K	aa.aa	07:03:46
Doosan Heavy Ind. & Const.	59.100	66.600	59.100	-8,66%	2,26M	aa.aa	06:32:26
NH Invest	25.600	28.300	25.400	-6,91%	550,86K	aa.aa	07:03:50
Dongwha Pharm	4.525	4.830	4.525	-5,33%	167,72K	aa.aa	07:03:42
KR Motors Co	1.120	1.141	1.010	+6,97%	70,37K	aa.aa	07:03:35
Sungchang Hold	4.885	5.340	4.885	-5,33%	16,73K	aa.aa	07:03:15
Yuyu Pharma	3.390	3.595	3.375	-4,24%	54,68K	aa.aa	07:03:53
Ildong Holdings	5.700	6.260	5.500	-4,52%	6,11K	aa.aa	07:03:35
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	28/07
Norooholdings	14.300	15.850	14.300	-7,68%	7,82K	aa.aa	07:03:55
Hanwha General	5.230	5.670	5.210	-5,60%	373,11K	aa.aa	07:03:54
Samhwa Paint	5.460	5.870	5.460	-5,21%	148,6K	aa.aa	07:03:43
Lotte Non-Life	1.913	2.080	1.910	-6,68%	783,06K	aa.aa	07:03:56
Daedong Ind	5.830	6.430	5.820	-6,57%	113,68K	aa.aa	07:03:56
Gaon Cable	117.600	152.800	117.600	-22,53%	298,04K	aa.aa	07:03:55
Samil Pharm	5.800	6.300	5.610	-6,90%	101,36K	aa.aa	07:03:54
Heungkuk F&M I	2.970	3.140	2.940	-3,10%	40,39K	aa.aa	06:31:45
Cs Holdings	61.800	63.300	61.400	-1,59%	740	aa.aa	07:03:04
Chunil Express	129.100	139.300	128.000	-4,58%	2,75K	aa.aa	07:03:02
Ls Networks	2.675	2.900	2.675	-5,98%	117,26K	aa.aa	07:03:19
Rifa Ind	11.790	11.860	11.290	-2,00%	277	aa.aa	06:20:31
Hwacheon Mac	29.950	31.600	29.700	-2,92%	13,57K	aa.aa	07:03:46
Kangnam Jevisco	11.700	12.230	11.650	-2,99%	14,86K	aa.aa	07:03:12
Bohae Brewery	1.255	1.347	1.255	-5,85%	242,91K	aa.aa	07:03:57
Union	2.560	2.770	2.545	-4,66%	50,13K	aa.aa	07:03:24
Chonbang	25.550	27.350	25.550	-6,75%	918	aa.aa	07:03:03
Korea Cast Pip	6.360	6.620	6.350	-4,22%	29,12K	aa.aa	07:03:44
Papercorea	1.766	1.889	1.759	-4,80%	18,81K	aa.aa	07:03:12
Jw Pharmac	22.000	23.550	21.800	-4,76%	41,77K	aa.aa	07:03:29
Taihan Textile	6.000	6.170	5.870	-1,15%	10,58K	aa.aa	07:02:41
Manho Rope&Wir	3.960	4.170	3.895	-1,98%	27,58K	aa.aa	06:29:21
Eugene Inv&Sec	3.620	4.015	3.620	-6,94%	530,33K	aa.aa	07:03:58
Kumho Electric	894	1.135	870	0,00%	0	aa.aa	28/07
Gs Global	2.340	2.555	2.335	-6,21%	587,67K	aa.aa	07:03:52
Nam Kwang Cons	6.610	7.190	6.600	-5,57%	64,83K	aa.aa	07:03:45
Bookook Sec	49.300	52.800	49.200	-2,76%	9,84K	aa.aa	07:03:26
Sangsangin Investment Securities	605	678	590	-8,33%	191,57K	aa.aa	07:03:50
PKC	4.315	4.660	4.290	-4,22%	128,05K	aa.aa	07:03:08
Samsung Pharm	1.169	1.266	1.151	-6,41%	391,53K	aa.aa	07:03:40
SG Choongbang	1.251	1.332	1.240	-5,08%	23,46K	aa.aa	07:03:30
Kg Chemical	3.845	4.075	3.835	-3,75%	298,31K	aa.aa	07:03:10
Tae Won Mulsan	2.450	2.845	2.450	-7,72%	47,8K	aa.aa	07:03:44
Hyundai Mar&Fi	37.600	39.700	37.200	-2,21%	291,84K	aa.aa	06:29:03
Byc	29.450	31.500	29.400	-3,92%	3,02K	aa.aa	07:03:00
Sambu Const	347	383	344	0,00%	0	aa.aa	28/07
Hyundai Motor Securities	6.830	7.420	6.830	-6,44%	171,82K	aa.aa	07:03:49
Sk Securities	1.774	1.988	1.760	-8,08%	1,65M	aa.aa	06:07:11
DI Dong Il Corp	23.000	24.050	22.900	-2,75%	15,08K	aa.aa	07:03:32
Cho Bi	9.220	9.700	9.180	-3,56%	21,38K	aa.aa	07:03:23
Cheil Grinding	8.310	8.470	8.210	-1,89%	5,48K	aa.aa	07:03:46
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	28/07
Dongkook Ind	1.992	2.125	1.987	-4,00%	38,47K	aa.aa	07:03:20
Shinyoung Sec	126.100	138.000	121.100	-5,68%	12,15K	aa.aa	07:03:49
Hanyang Sec	18.370	19.590	18.290	-3,06%	32,64K	aa.aa	07:03:16
Shin Hwa Silup	5.120	6.210	5.120	-13,80%	3,74K	aa.aa	07:03:28
Aluko	1.483	1.624	1.483	-4,94%	310,93K	aa.aa	07:03:49
Ts	2.465	2.610	2.465	-4,09%	337,45K	aa.aa	07:03:37
Sam Hwa Capaci	61.400	72.900	61.200	-9,84%	377,68K	aa.aa	06:32:24
Kisco Holdings	25.650	26.100	25.650	-1,16%	12,52K	aa.aa	07:03:30
Asia Cement	197.400	202.000	188.400	+2,97%	4,72K	aa.aa	07:03:25
Vivien Corp	8.500	8.700	7.620	+5,07%	43,67K	aa.aa	06:32:19
Kyungnong	8.980	9.150	8.950	-0,66%	28,03K	aa.aa	07:03:52
Korea Ind	1.940	2.200	1.928	+0,62%	6,12M	aa.aa	07:03:53
Dohwa Engin	4.640	4.950	4.530	-4,53%	111,27K	aa.aa	07:03:46
SYTS Corp	53.300	55.100	53.200	-2,38%	2,46K	aa.aa	07:03:16
Export Packing	2.265	2.310	2.235	-1,09%	54,37K	aa.aa	06:29:00
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	28/07
Hanil Iron & S	2.375	2.680	2.360	-9,87%	254,31K	aa.aa	07:03:18
Asia Paper	6.910	7.340	6.890	-5,34%	142,52K	aa.aa	07:03:46
Hanjin Trans	14.130	14.980	14.100	-3,62%	25,84K	aa.aa	07:03:00
Sh E & C	1.872	2.045	1.856	-5,88%	73,06K	aa.aa	07:03:09
Handok	8.410	8.900	8.380	-3,89%	8,42K	aa.aa	06:25:07
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	28/07
Century Corporation	5.220	5.420	5.220	-0,19%	7,26K	aa.aa	07:03:37
Samick Music I	1.059	1.117	1.057	-2,75%	192,7K	aa.aa	07:03:21
HS Huasung	10.290	10.850	10.260	-3,92%	13,27K	aa.aa	07:03:10
Choheung	136.900	138.000	136.900	+0,59%	6	aa.aa	06:15:27
Jeil Pharm	6.550	6.890	6.470	-5,48%	1,76K	aa.aa	06:30:13
Orientbio	846	920	846	-7,14%	82,38K	aa.aa	07:03:33
Shinil Electronics Co	1.001	1.086	998	-5,39%	1,49M	aa.aa	07:03:54
Tcc Steel	7.470	8.330	7.460	-8,00%	48,38K	aa.aa	06:30:59
Kukje Pharma	3.000	3.190	3.000	-5,81%	107,26K	aa.aa	07:03:23
Bo Lak	931	995	923	-3,02%	111,61K	aa.aa	07:03:46
Chin Hung Int'	711	757	708	-4,82%	1,79M	aa.aa	07:03:44
Sam Yung Tradi	22.600	23.800	22.250	-2,59%	20,15K	aa.aa	07:03:58
Sun L	2.185	2.255	2.125	-1,35%	3,36K	aa.aa	06:10:33
Miwon Commerci	123.200	127.700	121.700	-0,24%	4,55K	aa.aa	07:03:10
Shin Poong Pap	992	1.021	986	-1,10%	65,66K	aa.aa	07:03:53
DYA	713	751	713	-2,60%	162,51K	aa.aa	07:03:02
TYM	5.520	6.090	5.510	-7,54%	388,46K	aa.aa	07:03:54
Yoo Sung Ent	1.733	1.770	1.733	-0,97%	14,23K	aa.aa	07:03:53
Kumho Ind	6.910	8.190	6.900	-14,59%	2,08M	aa.aa	07:03:57
Hae In	4.050	4.345	4.040	-4,59%	40,05K	aa.aa	06:15:48
Aprogen Pharmaceuticals	1.998	2.080	1.990	-2,30%	51,17K	aa.aa	07:03:31
Kolon Globalco	8.150	8.940	8.110	-6,54%	25,42K	aa.aa	07:03:56
Sung Bo Chem	2.125	2.200	2.105	-2,75%	60,17K	aa.aa	06:27:52
Daewoong	15.900	16.970	15.700	-4,39%	42,97K	aa.aa	06:26:08
Ilsung Pharm	20.350	21.000	20.350	-2,63%	7,96K	aa.aa	07:03:46
D I Corp	16.330	18.460	16.310	-9,78%	152,36K	aa.aa	06:32:27
Ilshin Spinnin	9.410	9.890	9.380	-4,76%	41,13K	aa.aa	07:03:47
Daewon Pharm	7.190	7.720	7.190	-4,13%	29,71K	aa.aa	07:03:55
Sam Yang Foods	1.245.000	1.322.000	1.163.000	+5,24%	97,24K	aa.aa	07:03:24
Heung A Shippi	1.539	1.737	1.524	-2,84%	11,52M	aa.aa	07:03:38
Hankook Cosmetics Manufacturing	7.360	8.030	7.360	-7,07%	87,83K	aa.aa	07:03:50
Yuhwa Sec	2.840	3.040	2.840	-4,86%	79,77K	aa.aa	07:03:12
Yuanta Sec Kor	3.860	4.235	3.860	-7,43%	550,34K	aa.aa	07:03:56
Yungjin Pharm	1.117	1.190	1.090	-5,26%	256,92K	aa.aa	07:03:31
Hanwha Investment Securities	3.605	4.030	3.600	-8,27%	1,12M	aa.aa	07:03:52
Daishin Sec	23.400	25.250	23.350	-4,10%	76,2K	aa.aa	07:03:46
HLB Global	1.133	1.208	1.132	-2,83%	154,68K	aa.aa	07:03:05
Pang Rim Spinn	5.150	5.490	5.130	-2,46%	113,67K	aa.aa	07:02:38
Mi Chang Oil	134.100	142.600	132.100	-4,69%	3,93K	aa.aa	07:03:58
Hansung Ent	5.750	6.850	5.750	-11,81%	420,88K	aa.aa	07:03:32
Korean Reinsu	13.360	13.980	13.310	-1,76%	267,5K	aa.aa	07:03:57
Sam Young Chem	5.240	6.270	5.220	-13,53%	344,7K	aa.aa	06:24:25
Chin Yang Ind	3.755	3.990	3.755	-5,42%	85,33K	aa.aa	07:03:56
Daehan Synthet	109.300	110.200	107.300	-0,82%	6	aa.aa	06:03:42
Boryung Pharm	7.670	8.070	7.640	-3,76%	124,26K	aa.aa	06:32:04
Sajodaerim	28.750	30.150	28.600	-2,38%	4,7K	aa.aa	07:02:42
Sg	2.160	2.510	2.155	-12,90%	220,2K	aa.aa	07:03:42
Shinhung	14.040	14.050	14.010	0,00%	1,36K	aa.aa	06:24:24
Korea Petroleum Ind	9.880	10.970	9.690	-3,61%	511,31K	aa.aa	07:03:53
Taeyang Metal	2.200	2.325	2.190	-2,87%	253,82K	aa.aa	07:03:48
Dongbang Trans	1.666	1.779	1.662	-4,75%	147,86K	aa.aa	07:03:37
Npc	2.760	2.895	2.750	-3,50%	40,07K	aa.aa	07:03:03
Nam Sung	6.140	6.500	5.920	-2,07%	3,28K	aa.aa	06:11:29
Hyundai Pharm	4.800	5.500	4.785	-9,26%	762,56K	aa.aa	07:03:54
Sebang	12.490	12.960	12.450	-2,19%	64,34K	aa.aa	07:03:51
Samick Thk	7.110	8.450	7.070	-6,20%	80,75K	aa.aa	07:03:53
Seoul Food	954	989	948	-2,05%	153,09K	aa.aa	07:02:54
Samhwa Crown	24.600	25.500	24.250	-1,80%	454	aa.aa	06:04:48
Kleannara	1.109	1.170	1.091	-4,07%	78,75K	aa.aa	07:03:38
Hyundai Bngste	9.820	10.750	9.820	-7,62%	101,99K	aa.aa	07:03:50
Samchully	110.800	117.300	110.800	-3,57%	6,55K	aa.aa	07:03:45
Cho Kwang Leat	61.400	65.000	61.400	-4,36%	3,17K	aa.aa	07:03:43
PharmGen Science	3.235	3.400	3.200	-1,22%	28,5K	aa.aa	07:03:31
Sunny Elec	1.545	1.628	1.545	-2,46%	167,63K	aa.aa	07:03:02
Duksung	2.935	3.145	2.905	-5,02%	173,55K	aa.aa	07:03:26
Drb Holding	4.080	4.350	4.075	-4,56%	17,43K	aa.aa	06:27:00
TWay Holdings	756	847	734	-9,24%	128,88K	aa.aa	07:03:09
Dongil Ind	33.750	34.500	33.700	-2,17%	335	aa.aa	06:16:55
Cho Kwang Pain	3.305	3.415	3.280	-2,36%	32,23K	aa.aa	07:03:09
CItech Co Ltd	958	991	940	-0,93%	215,64K	aa.aa	06:24:05
Hanshin Const	8.870	9.800	8.870	-7,41%	69,12K	aa.aa	07:03:42
Silla	8.980	9.330	8.930	-3,44%	9,97K	aa.aa	06:31:42
Sungshin Cemen	7.050	7.570	7.030	-6,13%	100,06K	aa.aa	06:30:47
Husteel	3.335	3.575	3.320	-4,99%	230,19K	aa.aa	06:32:18
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	28/07
Cosmoam&T	28.150	32.100	28.100	-10,06%	93,43K	aa.aa	07:03:51
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	28/07
Green Cross	9.010	9.600	8.960	-3,33%	73,63K	aa.aa	07:03:58
OnTide	661	734	632	+0,92%	82,38K	aa.aa	07:03:00
Monami	1.470	1.614	1.443	-7,55%	562,23K	aa.aa	07:03:38
Cosmo Chem	7.850	8.730	7.810	-7,43%	134,96K	aa.aa	06:32:02
Korea Air Svc	76.800	93.700	76.800	-3,52%	36,44K	aa.aa	06:31:40
Hyundai Green Food	11.050	11.980	11.050	-5,72%	239,64K	aa.aa	07:03:46
Samjin Pharm	17.030	17.850	16.950	-2,91%	62,68K	aa.aa	07:03:54
SPC Samlip	38.550	39.950	38.300	-1,28%	3,6K	aa.aa	06:31:44
Samyoung Elec	12.150	12.830	11.910	-3,95%	40,65K	aa.aa	07:03:46
Nexen	5.820	6.150	5.780	-3,00%	45,9K	aa.aa	07:03:02
Crown Confec	5.260	5.600	5.200	-4,54%	20,41K	aa.aa	07:03:12
Daelim B&Co	3.995	4.105	3.935	-1,60%	49,94K	aa.aa	07:03:19
Shinyoung Waco	13.430	13.510	13.090	+3,31%	2,87K	aa.aa	07:03:00
Poongsan Holdi	31.400	33.800	31.400	-5,71%	19,89K	aa.aa	07:03:56
Wonlim	13.010	13.260	12.720	-1,29%	2,59K	aa.aa	07:03:46
Huneed Tech	3.790	4.195	3.785	-9,00%	63,78K	aa.aa	07:03:18
Korea Line	1.708	1.794	1.694	-0,58%	1,87M	aa.aa	06:32:17
Dongbu	5.890	6.650	5.880	-7,10%	43,38K	aa.aa	07:03:54
Dongwon Ind	34.450	35.950	34.000	-1,43%	38,98K	aa.aa	07:03:46
Hwaseung Industries	2.365	2.460	2.340	-2,07%	75,58K	aa.aa	07:03:05
Sajo Oyang	8.010	8.210	8.005	-2,20%	4K	aa.aa	07:03:51
Sam-A Aluminiu	26.500	30.450	26.100	-11,37%	83,05K	aa.aa	07:03:55
Kec Holdings	1.935	2.340	1.935	-9,37%	73,25K	aa.aa	07:03:44
Jeju Bank	8.620	9.160	8.590	-4,75%	154,3K	aa.aa	07:03:46
Daewon Cable	10.610	14.650	10.570	-21,99%	11,53M	aa.aa	07:03:40
Daegu Dept Sto	5.120	5.490	4.965	+1,39%	73,67K	aa.aa	07:03:53
FreeT	936	1.009	889	-3,70%	27,24K	aa.aa	07:02:59
Daelim Trading	2.010	2.095	2.000	-3,13%	9,07K	aa.aa	06:25:46
Samsung Climat	9.850	11.570	9.810	-11,10%	277,13K	aa.aa	07:03:48
Blue Industrial Dev	891	1.027	873	-8,05%	114,99K	aa.aa	07:03:45
Ak Holdings	6.230	6.480	6.220	-2,50%	18,1K	aa.aa	07:03:02
Taekyung Chem	5.170	5.560	5.140	-2,45%	47,93K	aa.aa	07:03:54
Woosung Feed	15.310	16.300	14.950	-2,86%	984	aa.aa	06:27:21
Gs Retail	24.200	25.800	23.850	-1,22%	150,42K	aa.aa	07:03:55
Ilshinstone	719	765	708	-4,13%	204,04K	aa.aa	06:11:12
Mirae ING	1.024	1.109	1.000	-4,48%	24,95K	aa.aa	07:03:24
Sajo Ind	43.850	47.000	43.700	-5,09%	1,9K	aa.aa	07:03:11
Byuksan	1.320	1.408	1.302	-5,92%	160,35K	aa.aa	07:03:30
Korea Steel	1.773	1.899	1.767	-2,69%	17,52K	aa.aa	07:03:02
Aprogen KIC	2.050	2.250	2.020	-5,75%	127,88K	aa.aa	07:03:02
Sempio Foods	42.100	44.200	42.100	-2,09%	5,17K	aa.aa	07:03:20
Dongbang Agro	5.450	5.480	5.380	-0,55%	9,07K	aa.aa	07:03:46
Seondo Electri	3.400	3.870	3.400	-10,41%	210,6K	aa.aa	06:25:29
Isupetasys	62.400	74.300	62.300	-12,61%	500,71K	aa.aa	06:32:31
F F	13.220	13.930	13.110	-0,60%	57,41K	aa.aa	07:03:25
Korea Circuit	39.950	48.750	39.700	-15,54%	248,91K	aa.aa	06:32:27
TP Inc	1.540	1.647	1.540	-5,23%	90,17K	aa.aa	07:03:50
Eagon Ind	2.520	2.790	2.510	-9,35%	17,37K	aa.aa	07:03:52
Ni Steel	3.030	3.180	3.030	-2,42%	99,31K	aa.aa	07:03:18
Namsun Alumini	946	1.027	941	-5,12%	765,99K	aa.aa	07:03:51
Moonbae Steel	1.951	2.070	1.920	-4,36%	78,22K	aa.aa	06:32:17
Suheung Capsul	19.890	21.100	19.500	-1,04%	16,82K	aa.aa	06:16:14
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	28/07
Anam Electroni	1.168	1.217	1.159	-0,60%	593,77K	aa.aa	07:03:33
Youlchon Chem	12.050	13.220	11.890	-7,80%	93,24K	aa.aa	07:03:49
Hotel Shilla	43.650	47.950	43.500	-5,93%	118,18K	aa.aa	06:04:35
Kumbi	37.750	39.450	37.700	-4,19%	396	aa.aa	06:07:32
Hanmi Science	31.900	34.600	31.700	-6,04%	87,65K	aa.aa	06:32:25
Dong Yang Pipe	979	1.068	977	-6,14%	574,98K	aa.aa	07:03:45
Kctc	3.490	3.840	3.485	-5,80%	115,32K	aa.aa	07:03:54
Kyung In Elect	20.950	22.350	20.500	-4,12%	7,93K	aa.aa	06:27:50
Simpac	4.335	4.765	4.335	-7,17%	186,94K	aa.aa	07:03:56
Hansol Csn	2.610	2.765	2.610	-2,97%	66,66K	aa.aa	07:03:56
Daiyang Metal	1.543	1.708	1.520	-7,05%	247,26K	aa.aa	07:03:12
Moorim Paper	1.401	1.452	1.384	-1,82%	28,72K	aa.aa	07:03:20
Hanssem	37.550	39.000	37.200	-1,44%	34,83K	aa.aa	07:03:53
Shinwon	956	1.013	950	-4,40%	285,41K	aa.aa	06:32:03
Kwangdong Phar	5.560	6.000	5.550	-6,08%	158,36K	aa.aa	07:03:58
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	28/07
Ajin Electronic Components	941	1.000	941	-5,90%	59,8K	aa.aa	07:03:32
Taeyoung Const	1.561	1.640	1.561	-3,94%	326K	aa.aa	07:03:56
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	28/07
Kyung Dong Navien	59.700	63.100	59.300	-2,61%	22,17K	aa.aa	07:03:43
Han Chang Pape	2.930	3.020	2.930	-2,82%	18,21K	aa.aa	07:03:05
Samwha Electri	19.120	21.400	19.120	-7,86%	46,88K	aa.aa	07:03:55
Sam Jung Pulp	25.100	26.800	25.000	-6,17%	9,4K	aa.aa	07:03:57
Kp	1.859	2.070	1.771	+0,32%	27,57K	aa.aa	07:03:10
Youngone Holdi	199.000	206.000	197.200	-1,00%	10,95K	aa.aa	07:03:51
Korea Refract	1.363	1.497	1.356	-4,42%	62,43K	aa.aa	07:03:27
Korea Flange	3.235	3.550	3.235	-4,99%	133,04K	aa.aa	07:03:43
SM Bexel	1.439	1.479	1.321	-0,83%	90,52K	aa.aa	07:03:02
Chinyang Poly	1.560	1.728	1.553	-6,02%	36,35K	aa.aa	07:03:15
Hwacheon Machi	2.485	2.665	2.485	-3,87%	122,72K	aa.aa	07:03:55
Pyung Hwa Hldg	3.665	3.895	3.640	-4,18%	33,07K	aa.aa	06:31:49
Firstec	4.730	5.180	4.680	-6,71%	392,7K	aa.aa	07:03:46
Samho Dev	2.830	3.020	2.830	-5,98%	361,6K	aa.aa	07:03:40
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	28/07
Enex	1.344	1.428	1.310	-6,01%	99,02K	aa.aa	07:03:36
Cj Seafood	1.898	2.015	1.898	-3,06%	60,92K	aa.aa	07:03:52
Samwha Elec	2.420	2.795	2.405	-9,70%	491,11K	aa.aa	07:03:57
Tailim Packaging	1.542	1.597	1.542	-3,20%	31,43K	aa.aa	07:03:28
Woosung Materials	2.840	3.030	2.750	-0,53%	57,43K	aa.aa	07:03:45
Uni Chem	3.505	3.975	3.505	-12,27%	45,17K	aa.aa	07:03:51
Busan Ind	36.050	39.000	36.050	-6,12%	2,81K	aa.aa	07:03:05
Galaxia SM	1.357	1.468	1.355	-3,07%	69,31K	aa.aa	06:30:13
Hannong Chem	10.080	11.480	10.050	-9,52%	99,58K	aa.aa	07:03:54
Y2 Solution	2.645	3.065	2.600	-9,88%	197,47K	aa.aa	07:03:54
Han Shin Mach	1.965	2.195	1.963	-8,18%	141,64K	aa.aa	07:03:02
Hyundai Corp	21.600	22.850	21.300	-2,48%	21,94K	aa.aa	07:03:52
Shinsung E&G	11.960	13.980	11.900	-12,45%	177,97K	aa.aa	06:25:19
DB INC	1.323	1.470	1.323	-7,87%	570,36K	aa.aa	07:03:53
Young Heung I&	2.400	2.445	2.205	+1,27%	47,12K	aa.aa	07:03:04
Ascendio	651	832	641	+1,72%	473,23K	aa.aa	07:03:40
Keyang Elec Ma	3.325	3.845	3.295	-8,40%	150,73K	aa.aa	07:03:52
Yeong Hwa Meta	781	847	778	-2,38%	193,83K	aa.aa	06:32:24
Kyungdong Gas	40.050	43.050	40.000	-7,93%	8,79K	aa.aa	07:03:52
Kyungin Synthe	2.645	2.825	2.635	-2,58%	229,2K	aa.aa	06:15:44
Monalisa	1.326	1.430	1.323	-4,60%	501,17K	aa.aa	07:03:34
Dae Chang	984	1.087	984	-8,38%	859,14K	aa.aa	07:03:54
Sewoo Global	1.157	1.223	1.156	-3,58%	28,02K	aa.aa	07:03:03
Il Sung Const	1.182	1.318	1.182	-7,66%	419,55K	aa.aa	07:03:45
Hwaseung	2.295	2.455	2.295	-5,36%	256,05K	aa.aa	07:03:27
Kyeryong Const	16.520	18.370	16.500	-7,35%	122,59K	aa.aa	07:03:53
Camus Engineering & Construction	1.334	1.397	1.334	-3,68%	178,28K	aa.aa	07:02:51
Gmb Korea	3.655	3.800	3.640	-1,35%	17,97K	aa.aa	07:02:53
Han Express	2.385	2.580	2.385	-2,25%	41,29K	aa.aa	07:03:03
Dae Young Pkg	649	677	630	-2,84%	272,46K	aa.aa	07:03:07
Kumkang Kind	3.790	4.020	3.790	-5,37%	58,28K	aa.aa	07:03:58
Youngbo Chem	4.415	4.500	4.380	-1,23%	14,83K	aa.aa	07:03:12
Kukdong Oil &	3.025	3.175	3.015	-1,14%	79,78K	aa.aa	07:03:52
Taekyung BK	3.755	3.985	3.750	-4,70%	46,87K	aa.aa	07:03:00
Hansol Chemica	179.000	205.000	177.700	-9,96%	54,75K	aa.aa	07:03:49
Sajo Seafood	9.170	9.550	9.150	-3,88%	11,46K	aa.aa	07:03:11
Halla Eng&Cons	2.200	2.400	2.140	-7,37%	83,47K	aa.aa	07:03:19
Dongwon System	19.480	20.900	19.160	-0,81%	84,39K	aa.aa	07:03:47
Sungmoon Elect	1.451	1.635	1.435	-7,87%	305,02K	aa.aa	07:03:54
In The F	1.743	1.833	1.720	-3,54%	14,4K	aa.aa	06:18:27
E-Starco	928	928	460	0,00%	0	aa.aa	28/07
Daechang Forgi	5.300	5.580	5.230	-3,81%	29,54K	aa.aa	07:03:28
Automobile &Pc	360	416	360	-11,33%	562,42K	aa.aa	07:03:27
INVENI	13.690	14.320	13.670	-1,51%	40,88K	aa.aa	07:03:38
DKME	1.654	1.793	1.650	-5,97%	42,11K	aa.aa	06:16:17
Iljin Holdings	4.855	5.430	4.855	-9,76%	159,39K	aa.aa	07:03:56
Tae Kyung Ind	4.505	4.640	4.500	-1,21%	43,31K	aa.aa	07:03:46
Dae Hyun	1.420	1.464	1.410	-2,74%	199,82K	aa.aa	07:03:48
Hansae Yes24	4.210	4.360	4.175	-2,09%	9,5K	aa.aa	07:03:42
Whanin Pharm	9.680	10.090	9.590	-0,92%	60,55K	aa.aa	07:03:46
Shindaeyang Pa	9.290	10.200	9.070	-7,10%	30,63K	aa.aa	07:03:06
DB Financial Investment	7.720	8.600	7.700	-8,10%	92,62K	aa.aa	07:03:47
Daesung Holdin	6.680	6.970	6.680	-2,77%	16,8K	aa.aa	07:02:35
Fursys	24.350	25.550	24.150	-5,98%	771	aa.aa	07:03:02
Woongjin	1.757	1.924	1.757	-7,14%	159,1K	aa.aa	07:03:40
Kwang Myung El	932	947	922	0,00%	0	aa.aa	28/07
Myungmoon Phar	1.083	1.155	1.056	-4,92%	85,25K	aa.aa	06:24:06
Wooshin System	3.675	3.935	3.650	-4,42%	24,46K	aa.aa	07:03:50
Seoul City Gas	52.300	54.200	52.200	-1,88%	7,68K	aa.aa	07:03:55
Soosan Heavy I	1.462	1.594	1.455	-5,80%	319K	aa.aa	06:15:56
Pulmuone Holdi	8.750	9.230	8.740	-0,34%	53,42K	aa.aa	07:03:01
Auk Corp	4.420	5.300	4.330	-13,67%	982,41K	aa.aa	06:32:31
E1	83.500	88.400	83.400	-4,02%	10,95K	aa.aa	06:16:12
Hankuk Carbon	19.020	20.800	18.920	-5,84%	266,19K	aa.aa	06:15:58
Choil Aluminum	995	1.114	984	+0,51%	3,76M	aa.aa	07:03:52
Dongwon Metal	1.339	1.389	1.334	-2,97%	61,6K	aa.aa	07:03:08
Sk Gas	223.500	235.000	221.000	-2,40%	6,75K	aa.aa	06:15:54
Shinpoong Phar	7.130	7.700	7.130	-6,55%	50,82K	aa.aa	07:03:46
Thn	5.190	5.630	5.180	-5,64%	147,54K	aa.aa	06:25:39
Hitron Systems	541	584	530	0,00%	0	aa.aa	28/07
KidariStudio Inc	3.275	3.550	3.200	-4,52%	67,04K	aa.aa	07:03:08
Asiana Airline	6.630	7.000	6.600	-3,63%	76,17K	aa.aa	07:03:51
Seowon	915	980	907	-5,57%	274,11K	aa.aa	07:03:49
Sewon Precision Industry	9.200	9.700	9.140	-3,46%	12,33K	aa.aa	06:30:20
Samwon Steel	2.135	2.210	2.130	-3,17%	12,87K	aa.aa	06:31:59
Mhethanol	3.905	4.085	3.900	-0,76%	2,22K	aa.aa	07:03:27
Korea Eng Cons	3.695	4.055	3.695	-6,34%	18,44K	aa.aa	07:03:54
Dongnam Chem	28.150	28.450	28.100	0,00%	1,09K	aa.aa	07:03:46
Daou Tech	32.900	35.700	32.900	-5,87%	39,19K	aa.aa	07:03:51
Inzi Controls	4.910	5.270	4.900	-5,21%	60,7K	aa.aa	07:03:51
Infac	4.715	4.745	4.510	-0,63%	54,76K	aa.aa	07:03:02
Sc Engineering	903	996	892	-7,95%	47,8K	aa.aa	07:03:52
Wiscom	1.882	2.090	1.856	-4,08%	20,04K	aa.aa	07:03:38
Dcm	10.740	10.810	10.600	-0,74%	7,74K	aa.aa	06:28:26
Kolmar Holding	8.540	9.020	8.410	+0,23%	111,57K	aa.aa	06:26:45
Dae Won Chem	2.690	2.930	2.690	-6,27%	14,56K	aa.aa	07:03:53
DY Deokyang	1.673	1.775	1.662	-3,24%	229,57K	aa.aa	07:03:55
Sjm Holdings	3.375	3.485	3.360	-2,17%	3,24K	aa.aa	06:27:41
Mirae	5.530	7.470	5.370	-22,66%	1,15M	aa.aa	07:03:54
Cha AI Healthkare	3.905	4.170	3.795	-4,29%	16,79K	aa.aa	07:03:03
Hansol Homedec	1.765	1.877	1.749	-4,08%	9,26K	aa.aa	07:03:03
Lee Ku Ind	3.425	3.775	3.415	-7,43%	206,78K	aa.aa	07:03:06
Han Kook Steel	2.175	2.215	2.175	-2,03%	5,64K	aa.aa	07:03:25
Stic Investments	7.460	7.930	7.350	-4,97%	57,87K	aa.aa	07:03:57
Bookook Steel	1.760	1.873	1.730	-4,81%	273,84K	aa.aa	07:03:46
Maniker	1.040	1.090	968	+6,45%	392,82K	aa.aa	07:03:37
Seha	536	539	516	0,00%	0	aa.aa	28/07
Donga Geologic	16.520	16.990	16.300	-0,24%	34,56K	aa.aa	07:03:05
KC Co	26.050	29.800	26.050	-8,27%	75,48K	aa.aa	07:03:49
Daol Investment Securities	3.090	3.320	3.065	-6,08%	71,07K	aa.aa	07:03:28
Kyobo Securiti	8.440	9.270	8.420	-6,53%	68,34K	aa.aa	07:03:53
Dong Won Fish	5.390	5.620	5.380	-2,36%	16,09K	aa.aa	07:03:22
Shinsegae Inte	10.350	11.120	10.350	-4,87%	75,85K	aa.aa	07:03:57
Shinsegae Food	38.150	39.100	37.400	0,00%	0	aa.aa	28/07
ITCen CTS	4.825	5.270	4.805	-7,57%	38,3K	aa.aa	07:03:03
Lotte Tour Dev	11.270	11.730	10.660	-0,70%	218,05K	aa.aa	06:32:27
Hwang-Kum Stee	5.020	5.280	5.000	-3,65%	34,5K	aa.aa	07:02:50
Jahwa Electron	19.390	22.300	19.380	-9,60%	91,22K	aa.aa	07:03:52
Chasys	3.745	3.945	3.675	-3,48%	34,9K	aa.aa	06:25:22
United Pharm	16.850	17.520	16.100	-2,60%	36,62K	aa.aa	07:03:26
Nice	12.320	12.930	12.260	-2,45%	51,77K	aa.aa	07:03:20
Incheon City G	25.750	26.400	25.750	-1,34%	1,41K	aa.aa	07:03:29
HS Ad	6.220	6.350	6.160	+1,14%	51,91K	aa.aa	07:03:34
Baiksan	9.200	9.830	9.200	-4,66%	30,6K	aa.aa	07:03:12
Shinsegae I&C	11.460	12.400	11.400	-4,34%	58,46K	aa.aa	07:03:46
SNT Holdings	46.450	48.450	45.850	-3,13%	10,11K	aa.aa	07:03:58
Farmsco	2.325	2.485	2.325	-4,12%	91,73K	aa.aa	07:03:03
Yg Plus Inc	2.930	3.190	2.920	-6,84%	283,33K	aa.aa	07:03:44
LG HelloVision	1.476	1.560	1.473	-4,03%	119,5K	aa.aa	07:03:51
Gwangjushinseg	33.150	35.300	33.050	-4,47%	60,9K	aa.aa	07:03:48
Hana Tour	29.250	30.650	29.250	-2,17%	26,16K	aa.aa	07:03:54
Kiwoom	254.000	280.000	250.000	-6,62%	82K	aa.aa	06:12:34
Sangsin Brake	2.000	2.090	1.997	-1,96%	15,97K	aa.aa	06:31:06
Hanmi Semicon	156.500	184.300	156.200	-12,81%	716,81K	aa.aa	06:32:31
Jooyontech	782	890	734	-7,57%	209,49K	aa.aa	07:03:16
Kss Line	9.540	10.020	9.530	-0,93%	52,63K	aa.aa	07:03:49
Cosmax	18.930	20.100	18.930	-3,57%	30,61K	aa.aa	07:03:52
Union Materials	859	932	816	-5,08%	50,35K	aa.aa	07:03:04
Korea Aerospac	120.100	143.100	118.100	-16,01%	561,91K	aa.aa	06:11:11
Woojin Plaimm	1.609	1.750	1.600	-5,85%	34,85K	aa.aa	07:03:04
Kepco Plant S&	42.250	44.750	41.900	-4,52%	72,28K	aa.aa	07:03:38
Chin Yang Chem	928	1.015	905	-6,55%	128,06K	aa.aa	07:03:03
Kt Skylife	3.975	4.060	3.965	-1,36%	35,76K	aa.aa	07:03:02
Hanmiglobal	14.100	16.000	14.060	-8,68%	121,17K	aa.aa	07:03:32
Posco C&C Stl	3.885	4.190	3.870	-4,55%	173,02K	aa.aa	07:03:32
Seah Holdings	112.100	118.900	112.100	-3,69%	919	aa.aa	07:03:02
Development Advance Solution	2.920	3.380	2.920	-9,60%	720,93K	aa.aa	07:03:53
Ktcs	2.125	2.250	2.125	-3,41%	112,8K	aa.aa	07:03:15
Ktis	2.405	2.520	2.405	-2,63%	63,19K	aa.aa	07:03:06
Ckd Bio	12.550	13.420	12.500	-3,61%	5,29K	aa.aa	07:03:13
Savezone I C	2.130	2.200	2.120	-2,52%	28,88K	aa.aa	07:03:36
Samsung Publis	5.870	6.240	5.850	-4,40%	11,44K	aa.aa	07:02:33
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	28/07
Mk Trend	1.020	1.087	1.000	+0,49%	12,35K	aa.aa	07:03:56
Dsr Wire	5.160	5.690	5.020	-6,86%	94,17K	aa.aa	07:03:09
Histeel	2.580	2.835	2.520	-7,86%	108,17K	aa.aa	06:32:07
Korea District Heating	61.700	64.700	61.400	-0,16%	16,51K	aa.aa	07:03:58
Lotte Himart	6.030	6.590	6.030	-2,90%	14,81K	aa.aa	07:03:09
Koas	1.379	1.610	1.317	-8,37%	76,41K	aa.aa	06:32:15
HD Hyundai Marine Engine	48.100	56.200	47.850	-12,07%	338,02K	aa.aa	07:03:52
Uangel	4.500	4.710	4.500	-2,60%	35,64K	aa.aa	07:03:54
Nongshim Holdi	86.200	91.100	85.500	-2,82%	7,17K	aa.aa	07:03:53
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	28/07
Saeron Auto	2.710	2.915	2.665	-2,87%	18,07K	aa.aa	07:03:02
Uniquest	4.210	5.010	4.210	-13,20%	150,88K	aa.aa	07:03:34
Telcoware	11.890	12.550	11.630	-5,26%	14,65K	aa.aa	07:03:36
CJ CGV	4.680	4.890	4.655	-2,60%	413,4K	aa.aa	07:03:57
Hyundai Livart Furniture	5.270	5.560	5.270	-4,01%	21,34K	aa.aa	06:15:28
Huvis	1.855	1.970	1.855	-3,74%	134,3K	aa.aa	07:03:50
Iljin Diamond	7.760	8.500	7.720	-5,94%	39,98K	aa.aa	07:03:49
Misto Holdings	44.800	46.200	44.000	+1,47%	117,56K	aa.aa	07:03:55
Tongyang Life	7.830	8.260	7.700	-1,51%	116,38K	aa.aa	07:03:48
Kpx Green Chem	4.470	4.675	4.450	+0,45%	40,15K	aa.aa	07:03:14
Daehan Steel	7.290	7.690	7.260	-3,19%	35,42K	aa.aa	07:03:33
Dongyang Expre	20.400	22.750	20.000	-5,99%	22,74K	aa.aa	07:03:51
E-World	498	551	496	-8,96%	347,75K	aa.aa	07:03:51
Daesang Holdings	7.060	7.530	7.060	-3,29%	55,69K	aa.aa	07:03:55
Nk	7.550	7.980	7.400	-5,51%	28,83K	aa.aa	07:03:05
Jindo	2.205	2.315	2.185	-5,36%	22,1K	aa.aa	07:03:05
Macq Kor Infr	9.915	10.060	9.900	-0,75%	1,28M	aa.aa	06:32:31
Hyundai E P	3.480	3.875	3.470	-5,95%	95,7K	aa.aa	07:03:55
Pyung Hwa Ind	925	991	895	-5,71%	195,51K	aa.aa	07:03:20
Noroo Paint	7.080	7.390	7.080	-3,28%	37,33K	aa.aa	07:03:44
MetaLabs	973	1.034	962	-3,85%	54,15K	aa.aa	07:03:52
Dic	3.855	4.360	3.850	-6,43%	339,92K	aa.aa	07:03:51
Kec	2.190	2.490	2.185	-8,37%	305,76K	aa.aa	07:03:50
Kpx Holdings	82.100	84.900	81.600	-1,44%	3,46K	aa.aa	07:03:15
Kishin Copr	1.834	1.855	1.827	-1,08%	10,9K	aa.aa	07:03:04
Hyungji Elite	370	420	366	-9,54%	743,95K	aa.aa	07:03:50
Hyosung Itx	11.790	12.000	11.700	-0,51%	10,97K	aa.aa	07:03:34
Woongjin Thinkbig	1.109	1.151	1.109	-3,65%	42,94K	aa.aa	07:03:06
Jw Holdings	3.565	3.755	3.420	-4,04%	134,52K	aa.aa	07:03:56
Visang Educati	4.930	5.270	4.925	-2,95%	43,41K	aa.aa	07:03:06
Chinyang Hold	2.875	2.945	2.875	-1,03%	65,85K	aa.aa	07:03:37
SNTEnergy	21.850	24.800	21.800	-8,77%	84,85K	aa.aa	07:03:54
InBioGen Co Ltd	5.110	5.490	5.010	-2,11%	2,12K	aa.aa	06:24:40
Dongsung Chemical	3.215	3.410	3.205	-4,60%	129,66K	aa.aa	07:03:02
Reyon Pharm	9.440	9.890	9.320	-4,26%	51,82K	aa.aa	07:03:54
Woojin	11.390	13.000	11.340	-8,95%	97,87K	aa.aa	07:03:50
Msc	54.400	54.400	54.400	-0,18%	17	aa.aa	06:00:30
Youngone	87.900	91.700	86.500	+1,74%	46,24K	aa.aa	06:32:24
Gkl	9.230	9.630	9.180	-0,97%	165,77K	aa.aa	07:03:44
Daesung Energy	6.510	6.900	6.490	-2,69%	77,21K	aa.aa	06:16:11
SMeDi	1.185	1.302	1.185	-6,69%	17,34K	aa.aa	07:03:02
Kc Cottrell	918	918	446	0,00%	0	aa.aa	28/07
Chosun Welding	78.000	84.200	78.000	-5,22%	1,59K	aa.aa	07:03:15
Imarketkorea	7.020	7.250	7.020	-2,36%	48,62K	aa.aa	07:03:03
Hankook Cosmet	5.470	5.940	5.210	-5,20%	61,67K	aa.aa	06:32:03
SJM Co	3.190	3.315	3.165	-3,04%	21,7K	aa.aa	07:03:01
Hyundai Hcn	2.830	2.930	2.770	-2,41%	115,4K	aa.aa	07:03:02
Daesung Ind	3.730	3.980	3.720	-2,74%	130,52K	aa.aa	07:03:29
Intergis	1.840	1.882	1.836	-2,08%	37,34K	aa.aa	06:20:19
Korea Electronic Power Industrial Development	9.220	10.350	9.220	-7,80%	115,08K	aa.aa	07:03:50
Miwon Chemical	10.100	10.430	10.100	-0,10%	1,27K	aa.aa	06:30:30
Sidiz	19.200	19.230	19.160	-0,67%	632	aa.aa	05:54:59
Sunjin	8.780	9.390	8.740	-5,08%	136,67K	aa.aa	07:03:26
Meritz Financi	118.100	123.700	116.800	0,00%	226,66K	aa.aa	07:03:40
iM Financial	15.340	17.050	15.300	-8,42%	422,81K	aa.aa	07:03:47
E-Mart	77.200	81.400	76.600	-2,65%	88,48K	aa.aa	07:03:38
Ktop Reit	783	810	771	-0,89%	72,39K	aa.aa	07:03:42
Samyang Cor	42.350	44.350	42.200	-2,64%	6,08K	aa.aa	07:03:52
Dsr	4.215	4.485	4.120	-3,77%	31,43K	aa.aa	06:29:59
Aekyung Petrochemical	7.530	8.260	7.500	-7,27%	92,55K	aa.aa	07:03:14
Hankook Tire	65.200	68.400	64.500	-2,25%	208,72K	aa.aa	07:03:57
Korea Kolmar	98.400	107.100	97.100	-0,51%	274,94K	aa.aa	06:07:04
Drb Industrial	5.300	5.660	5.300	-4,33%	12,39K	aa.aa	07:03:50
Dong-A St	33.450	36.150	33.350	-6,69%	14,58K	aa.aa	07:03:04
Jb Financial	26.400	28.000	26.150	-3,30%	338,07K	aa.aa	07:03:52
Hanjinkal	109.500	117.000	107.800	+0,46%	84,97K	aa.aa	07:03:56
NHN	33.750	36.700	33.600	-6,64%	57,67K	aa.aa	07:03:55
Asiacement	8.520	9.050	8.510	-4,05%	75,82K	aa.aa	07:03:50
Singsongholdin	4.255	4.555	4.255	-4,17%	13,21K	aa.aa	07:03:47
Hyundai-Rotem	117.200	125.500	115.000	-4,40%	693,87K	aa.aa	06:32:30
Chong Kun Dang Pharma	65.600	69.300	65.400	-2,81%	12,05K	aa.aa	06:04:17
Finebesteel	961	1.032	950	-5,60%	125,42K	aa.aa	07:02:54
Cuckoo Electr	25.600	26.550	25.500	-1,16%	15,28K	aa.aa	07:03:36
BGF	3.740	3.975	3.740	-2,86%	87,81K	aa.aa	07:03:55
Cosmax Inc	185.300	195.600	183.500	+0,38%	69,24K	aa.aa	06:04:34
Seoyon E Hwa	9.930	10.640	9.920	-3,97%	43,21K	aa.aa	07:03:49
HL Mando	38.950	43.400	38.850	-4,77%	493,98K	aa.aa	07:03:51
CS Wind Corp	35.600	38.150	35.350	-5,44%	298,27K	aa.aa	06:32:31
Hansol Paper Co Ltd	6.550	6.830	6.530	-1,95%	60,46K	aa.aa	07:03:04
Samsung SDS Co Ltd	197.800	214.000	195.800	-1,35%	289,07K	aa.aa	06:32:29
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	28/07
SK D&D Co Ltd	3.880	4.475	3.880	-29,96%	588,71K	aa.aa	07:03:52
Kyongbo Pharmaceutical Co Ltd	4.895	5.190	4.870	-2,30%	47,33K	aa.aa	07:03:49
Mirae Asset Life Insurance Co Ltd	12.910	15.310	12.910	-13,53%	118,42K	aa.aa	07:03:25
Tonymoly Co Ltd	4.720	5.110	4.680	-1,36%	100,85K	aa.aa	06:07:21
Innocean Worldwide Inc	19.150	19.700	18.770	+1,06%	74,87K	aa.aa	06:32:22
Dong Il Steel MFG Co Ltd	1.410	1.500	1.380	-4,67%	36,98K	aa.aa	07:03:02
HDC Labs	7.340	7.480	7.210	+0,14%	28,62K	aa.aa	07:02:55
LIG Nex1 Co Ltd	618.000	705.000	615.000	-11,33%	97,5K	aa.aa	06:32:23
AJ Networks Co Ltd	4.045	4.240	4.035	-3,69%	213,23K	aa.aa	07:03:39
Jeju Air Co Ltd	4.055	4.250	4.050	-2,17%	92,84K	aa.aa	07:03:54
Hyundai C F Inc	11.820	12.230	11.800	-1,50%	21,8K	aa.aa	06:28:56
Kumho HT Inc	4.535	5.000	4.520	-6,78%	90,31K	aa.aa	07:03:52
Sejin Heavy Industries Co Ltd	9.070	10.550	9.070	-12,45%	219,15K	aa.aa	07:03:54
Its Skin Co Ltd	8.890	9.430	8.880	-2,52%	19,42K	aa.aa	06:16:19
JS	12.050	12.870	12.000	+0,50%	105,48K	aa.aa	07:03:58
Samil C S	4.430	4.970	4.430	-8,38%	46,21K	aa.aa	07:03:36
POSCO Future M	120.700	134.500	120.600	-9,18%	212,75K	aa.aa	07:03:46
Posco ICT	17.310	18.520	17.140	-3,94%	266,76K	aa.aa	06:32:30
Dongsuh	25.250	26.700	25.200	-3,07%	63,8K	aa.aa	07:03:48
Nice Information Service	14.080	14.450	13.980	-0,14%	35,66K	aa.aa	06:32:27
Paradise	9.720	10.130	9.650	-1,92%	415,47K	aa.aa	06:32:31
Korea Real Estate	1.076	1.122	1.061	-2,89%	417,92K	aa.aa	07:03:52
Kakao	35.650	37.900	35.400	0,00%	3,07M	aa.aa	06:32:30
Jcontentree	1.398	1.530	1.390	-4,05%	57,48K	aa.aa	07:03:02
L&F	64.500	73.300	64.400	-9,92%	253,94K	aa.aa	07:03:54
Celltrion	181.400	188.800	177.700	+2,25%	1,13M	aa.aa	07:03:37
BH	12.980	15.070	12.960	-11,88%	268,55K	aa.aa	07:03:50
SK Oceanplant	11.860	13.150	11.820	-6,10%	1,15M	aa.aa	06:32:28
LX Semicon	30.900	34.500	30.800	-8,98%	72,94K	aa.aa	06:32:26
PI Advanced Materials	16.480	18.240	16.310	-8,65%	91,48K	aa.aa	07:03:48
DoubleU Games	59.400	61.400	58.700	-1,16%	35,47K	aa.aa	06:32:28
Haesung DS	38.600	47.350	38.550	-16,27%	206,16K	aa.aa	07:03:52
Korea Asset	2.155	2.245	2.150	-2,05%	268,94K	aa.aa	07:03:30
Dual Co	3.220	3.335	3.180	-2,87%	27,14K	aa.aa	07:03:02
Sempio Foods	21.900	23.100	21.650	-2,67%	9,41K	aa.aa	07:03:14
Il Dong Pharma	12.040	13.410	12.010	-8,58%	99,73K	aa.aa	07:03:55
LS Cable & System Asia	35.400	40.300	35.100	-10,38%	80,23K	aa.aa	06:32:30
Hwaseung Enterprise	2.880	3.090	2.870	-6,80%	39,03K	aa.aa	07:03:06
Yong Pyong Resort	2.005	2.150	1.991	-3,61%	131,79K	aa.aa	07:03:57
Haitai Confectionery and Foods	5.540	5.830	5.480	-0,18%	67,89K	aa.aa	07:03:03
DY Power	10.060	10.650	10.050	-4,73%	48,33K	aa.aa	07:03:28
Jw Life Science	10.660	11.090	10.650	-0,56%	35,82K	aa.aa	07:03:58
Samsung Biologics	1.473.000	1.561.000	1.453.000	-4,91%	43,09K	aa.aa	06:26:00
Doosan Bobcat Inc	57.300	61.500	56.900	-5,13%	131,45K	aa.aa	06:29:22
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	28/07
Hojeon	6.490	6.640	6.140	-1,67%	7,09K	aa.aa	06:29:37
Dentium	36.450	38.500	36.400	-4,20%	13,6K	aa.aa	07:03:54
Crown Confectionery	7.860	8.190	7.860	-0,88%	8,39K	aa.aa	07:03:44
Hyundai Heavy Industries	182.600	204.000	180.100	-6,17%	117,51K	aa.aa	07:03:55
Hyundai Electric & Energy	568.000	707.000	566.000	-19,43%	269,72K	aa.aa	07:03:54
HD Construction Equipment	110.500	128.500	110.000	-10,02%	173,8K	aa.aa	07:03:55
Netmarble Games	35.900	38.550	35.750	-2,31%	175,22K	aa.aa	07:03:51
Kyungdong City Gas	20.250	21.150	19.950	+1,96%	44,4K	aa.aa	07:03:03
Miwon Specialty Chemical	119.000	121.400	117.300	-0,58%	4,32K	aa.aa	07:03:04
Orion	135.200	140.900	129.100	+4,08%	121,68K	aa.aa	07:03:53
Jeil Pharma	8.980	9.520	8.960	-5,57%	14,79K	aa.aa	07:03:03
TAPEX INC	10.430	11.890	10.380	-9,30%	52,93K	aa.aa	07:03:43
Samyang Packaging	8.500	8.830	8.480	-1,62%	26,52K	aa.aa	07:03:02
DYP	2.945	3.295	2.945	-7,39%	24,46K	aa.aa	07:03:28
Jin Air	4.845	5.090	4.830	-3,10%	67,7K	aa.aa	07:03:55
KCTech	55.100	67.700	55.100	-15,49%	248,69K	aa.aa	07:03:52
BGF Retail	126.200	131.000	123.000	+1,77%	37,87K	aa.aa	07:03:38
SK Chemicals	36.500	39.200	36.500	-3,82%	45,96K	aa.aa	07:03:47
Cuckoo Homesys	20.900	22.200	20.600	-2,11%	19,2K	aa.aa	07:03:34
Aekyung Industrial	10.850	11.460	10.630	-3,04%	26,66K	aa.aa	07:03:47
E KOCREF	2.985	3.100	2.945	-0,83%	57,23K	aa.aa	07:02:55
Lotte Data Communication	15.840	16.910	15.830	-6,22%	24,74K	aa.aa	07:03:40
Trinity Airways	524	565	502	-5,24%	559,11K	aa.aa	06:06:36
Shinhan Alpha REIT	5.160	5.320	5.160	-1,53%	237,87K	aa.aa	07:03:50
Hyundai Develop	19.080	20.550	19.060	-4,36%	158,33K	aa.aa	07:03:54
Hyosung Chemical	60.800	62.800	59.500	+1,33%	46,74K	aa.aa	07:03:35
Hyosung TNC	285.500	319.000	283.000	-8,64%	13,82K	aa.aa	07:03:53
Hyosung Heavy Industries	1.968.000	2.345.000	1.965.000	-15,32%	47,03K	aa.aa	06:32:30
Hyosung Advanced Materials	141.300	156.300	140.900	-7,34%	12,91K	aa.aa	07:03:55
Hana Pharm	8.220	8.560	8.200	-1,32%	51,27K	aa.aa	07:03:03
Woojin I&S	4.490	4.880	4.390	-7,90%	52,48K	aa.aa	07:03:02
Asiana IDT	8.820	9.180	8.780	-2,11%	23,28K	aa.aa	07:03:00
Air Busan	1.418	1.488	1.400	-4,77%	83,72K	aa.aa	07:03:03
Lotte Confectionery	103.200	108.900	100.100	+2,38%	26,78K	aa.aa	07:03:55
DreamTech	3.650	4.045	3.650	-7,36%	423,33K	aa.aa	07:03:49
Hyundai Autoever	318.000	372.000	317.000	-6,88%	72,63K	aa.aa	06:32:29
Woori Financial	31.550	33.350	31.200	-0,63%	2,02M	aa.aa	07:03:46
Hanilcmt	13.430	14.100	13.430	-3,24%	53,99K	aa.aa	06:18:12
Zinus	8.480	9.020	8.400	-3,85%	20,59K	aa.aa	07:03:06
Lotte Reit	3.555	3.725	3.555	-2,47%	111,59K	aa.aa	07:03:46
Xi S And D	4.990	6.000	4.965	-15,99%	1,21M	aa.aa	07:03:55
Hanwha	53.300	60.400	52.900	-12,91%	619,47K	aa.aa	06:32:30
Hyundai Energy	99.300	118.300	99.100	-11,10%	313,93K	aa.aa	07:03:55
CTR Mobility	3.855	4.060	3.845	-3,14%	10,41K	aa.aa	07:02:33
Nh Prime	3.735	3.825	3.725	-1,58%	46,21K	aa.aa	07:03:33
Doosan Fuel	19.320	24.150	19.310	-17,96%	1,06M	aa.aa	07:03:55
Kcc Glass	21.500	22.750	21.500	-1,83%	13,23K	aa.aa	07:03:32
Solus Advanced Materials	5.540	6.640	5.540	-13,03%	259,86K	aa.aa	07:03:53
Daeduck	76.800	93.600	76.700	-15,88%	772,84K	aa.aa	06:32:28
Sk Biopharma	75.300	80.500	74.800	-5,28%	95,73K	aa.aa	07:03:55
Igis Value Plus	3.405	3.615	3.385	-5,94%	197,49K	aa.aa	07:03:53
Igis Residence	3.205	3.305	3.205	-2,14%	49K	aa.aa	07:03:58
Mirae Asset Maps	1.790	1.813	1.790	-1,27%	34,24K	aa.aa	07:02:44
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	28/07
Koramco	4.060	4.220	4.040	-1,69%	56,26K	aa.aa	06:32:09
HYBE	158.300	194.200	158.000	-16,15%	652,55K	aa.aa	06:32:30
Kyochon	3.515	3.675	3.510	-0,42%	78,5K	aa.aa	07:03:02
A Plus Asset	10.840	11.600	10.760	-1,09%	22,54K	aa.aa	07:03:34
TY Holdings Co	1.687	1.807	1.670	-5,44%	26,92K	aa.aa	06:32:19
Seah Steel	120.800	131.700	120.700	-5,70%	3,28K	aa.aa	07:03:58
Myoung Shin Industrial Co	5.930	6.550	5.920	-7,34%	131,09K	aa.aa	07:03:57
Esr Kendall Square	3.275	3.390	3.255	-1,80%	103,08K	aa.aa	07:03:23
DL E C Co	51.200	58.400	50.600	-10,96%	219,97K	aa.aa	06:29:43
SoluM Co	11.920	13.530	11.920	-11,24%	103,71K	aa.aa	07:03:41
SK Bioscience Co	32.500	34.850	32.350	-3,85%	81,08K	aa.aa	07:03:51
SK IE Technology Co	12.460	13.690	12.410	-7,36%	102,84K	aa.aa	07:03:56
LX Holdings	7.350	7.770	7.320	-4,30%	91,33K	aa.aa	07:03:50
MCNEX Co	16.370	17.540	16.370	-5,38%	53,7K	aa.aa	07:03:50
SD Biosensor	6.090	6.260	6.010	-0,33%	73,28K	aa.aa	07:03:52
FF Co	78.500	82.500	77.600	+2,35%	73,39K	aa.aa	07:03:55
Hwaseung RA Co	2.610	2.750	2.610	-4,57%	43,17K	aa.aa	07:03:15
KakaoBank	21.200	22.200	20.950	-0,47%	686,02K	aa.aa	07:03:49
Krafton	243.500	255.000	238.500	-0,20%	72,58K	aa.aa	06:07:31
Hancom Lifecare	1.579	1.679	1.525	-5,96%	83,44K	aa.aa	07:03:10
Lotte Rental Co	35.750	39.600	34.600	-8,22%	118,54K	aa.aa	07:03:45
Ajusteel Co	2.000	2.110	1.999	-2,68%	54,09K	aa.aa	07:03:56
D D Platform REIT	1.985	2.050	1.950	-1,73%	131,38K	aa.aa	06:28:22
Iljin HySolus	9.270	10.040	9.270	-6,08%	35,77K	aa.aa	07:03:49
SK Reit	5.510	5.680	5.440	-1,61%	135,06K	aa.aa	07:03:43
Hyundai Heavy Industries	423.500	460.000	420.000	-6,10%	211,23K	aa.aa	06:32:31
K Car	7.050	7.400	7.010	-1,95%	97,77K	aa.aa	07:03:47
KakaoPay	39.300	42.900	38.600	-6,32%	207,57K	aa.aa	07:03:51
NH All One REIT	2.935	3.020	2.920	-2,49%	100,5K	aa.aa	07:03:33
Mirae Asset Global REIT	1.590	1.655	1.587	-2,87%	79,43K	aa.aa	07:03:02
Shinhan Seobu T D REIT	3.785	3.945	3.775	-1,56%	35,54K	aa.aa	07:03:02
SK Square	809.000	967.000	808.000	-12,54%	726,99K	aa.aa	06:32:31
LG Energy Solution	298.500	319.000	298.000	-4,94%	190,24K	aa.aa	06:32:30
Koramco The One REIT	10.650	10.850	10.600	-1,39%	159,21K	aa.aa	06:32:29
Mastern Premier Reit 1	668	735	650	-6,83%	8,25K	aa.aa	06:30:00
Soosan Industries	19.740	21.200	19.740	-5,32%	27,43K	aa.aa	07:03:37
SoCar	9.090	9.650	9.050	-2,68%	20,47K	aa.aa	07:03:53
KB Star REIT	1.377	1.458	1.365	-3,84%	598,76K	aa.aa	07:03:54
Unid BTPlus	3.025	3.155	3.000	-3,35%	28,1K	aa.aa	07:02:34
BioNote	4.325	4.510	4.300	-1,82%	46,47K	aa.aa	07:02:53
Hanwha REIT	4.885	5.050	4.740	-2,10%	65,01K	aa.aa	07:03:35
Hanwha Galleria	1.684	1.998	1.684	-5,61%	2,49M	aa.aa	07:03:38
SamsungFN REIT	5.380	5.590	5.310	-3,06%	35,55K	aa.aa	07:03:41
Hyundai Green Food	18.390	18.900	18.290	-0,27%	31,37K	aa.aa	07:03:54
OCI	60.300	67.700	60.100	-9,87%	68,46K	aa.aa	07:03:54
Isu Specialty Chemical	46.800	53.100	46.200	-10,17%	103,76K	aa.aa	07:03:55
Dongkuk Steel Mill	8.360	9.200	8.290	-4,02%	150,88K	aa.aa	07:03:23
Dongkuk Coated Metal	4.750	5.050	4.750	-4,43%	66,98K	aa.aa	07:03:21
Chosun Refractories	13.620	14.150	13.610	-1,45%	22,52K	aa.aa	06:32:27
Nexteel	10.220	11.220	10.210	-7,09%	186,77K	aa.aa	07:03:46
STX Green Logis	2.750	3.100	2.355	+12,24%	2,65M	aa.aa	07:03:54
Doosan Robotics	56.200	63.900	56.000	-6,95%	580,44K	aa.aa	06:32:28
EcoPro Materials	28.000	32.300	27.900	-11,25%	359,41K	aa.aa	07:03:55
Dong In Entech	11.890	12.530	11.880	-3,49%	4,22K	aa.aa	06:29:01
DS Dansuk	10.270	11.310	10.120	-6,64%	94,77K	aa.aa	07:03:54
APR	314.750	333.500	306.500	-5,62%	259,78K	aa.aa	06:32:31
SK Eternix	43.000	51.000	42.600	-11,70%	4,6M	aa.aa	06:32:30
HD Hyundai Marine Solution	182.500	194.800	180.900	-4,95%	58,11K	aa.aa	06:32:24
Shinhan Global Active REIT	966	994	950	-1,53%	16,37K	aa.aa	07:03:49
Shift Up	30.200	31.400	29.450	+0,33%	54,7K	aa.aa	07:03:56
Sanil Electric	122.900	148.900	122.700	-15,71%	247,67K	aa.aa	06:32:31
HS Hyosung	38.900	43.100	38.900	-7,93%	6,19K	aa.aa	07:03:52
Junjin Construction Robot	26.500	30.050	26.500	-9,40%	37,66K	aa.aa	07:03:55
Hanwha Industrial Solutions	31.800	37.400	31.800	-14,17%	257,93K	aa.aa	07:03:52
The Born Korea	13.160	13.970	13.110	-3,02%	7,71K	aa.aa	07:03:53
KB Balhae Infrastructure Fund	10.590	10.940	10.490	-0,75%	50,72K	aa.aa	07:03:52
MNC Solution	13.200	16.340	13.140	-18,06%	194,31K	aa.aa	07:03:55
GS P L	34.100	36.900	33.950	-3,67%	25,9K	aa.aa	07:03:46
LG CNS	59.500	64.400	59.000	-3,72%	795,33K	aa.aa	06:32:30
Seoul Guarantee Insurance	41.350	42.900	41.000	-0,84%	27,5K	aa.aa	06:32:27
CK Solution	1.117	1.237	1.117	-6,21%	66,05K	aa.aa	07:03:52
Joosung Corperation	1.223	1.375	1.207	-8,18%	101,78K	aa.aa	07:03:00
d'Alba Global	247.000	275.500	241.000	-3,52%	249,33K	aa.aa	06:07:12
Daishin Value REIT	3.525	3.795	3.525	-3,42%	46,45K	aa.aa	07:03:03
Daehan Shipbuilding	45.150	47.800	44.250	-2,59%	50,68K	aa.aa	07:03:51
Myung In Pharm	40.400	42.400	40.400	-0,98%	21,22K	aa.aa	07:03:07
Tmc	9.640	11.290	9.600	-11,80%	282,38K	aa.aa	07:03:53
Samsung Epis Holdings	347.500	370.000	345.500	-5,31%	39,48K	aa.aa	06:32:30
Samyang Biopharm	35.000	39.500	35.000	-7,89%	23,21K	aa.aa	07:03:16
Kbank	5.400	5.820	5.380	-6,57%	1,11M	aa.aa	07:03:52

Нефть Brent

85,17

+3,09

+3,76%

Нефть WTI

82,51

+3,25

+4,10%

Золото

4.021,45

-17,25

-0,43%

Серебро

57,625

+0,096

+0,17%

Платина

1.599,20

-14,70

-0,91%

Палладий

1.258,00

-7,00

-0,55%

Природный газ

2,694

+0,016

+0,60%

Лидеры роста/падения

Название	Цена	Изм.%	Объём
НК Роснефть	342,00	+1,82%	1,21 млн
Сбербанк	273,91	+0,52%	790,18 тыс
Полюс	1 325,0	+1,21%	168,69 тыс
ЛУКОЙЛ	4 649,5	+0,56%	36,31 тыс
Самолет	318,60	+1,14%	468,56 тыс
OZON	2 913,50	+0,24%	52,69 тыс
Газпром	92,01	+0,39%	804,83 тыс

Название	Цена	Изм.%	Объём
Славнефть-ЯНОС	32,66	+6,25%	199,80 тыс
РН-Западная Сибирь	124,80	+5,94%	36,07 тыс
Славнефть МНГ (прив.)	197,50	+4,77%	7,57 тыс
Якутскэнерго	0,3100	+4,38%	1,13 млн
Русолово	0,31	+4,68%	48,73 млн
ДЭК	1,353	+4,56%	693,00 тыс
ННК-Варьеганнефтегаз	3 265,00	+4,48%	669,00

Название	Цена	Изм.%	Объём
ЗВЕЗДА	4,32	-4,00%	10,00 тыс
Россети Томск	0,660	-2,37%	260,00 тыс
КМЗ	952,00	-2,06%	25,00
ГАЗ (прив.)	302,00	-0,17%	650,00
Кристалл	2,04	-1,55%	108,60 тыс
Магаданэнерго (прив.)	1,625	-1,22%	18,70 тыс
Россети Московский регион	1,739	-1,05%	6,38 млн

Трендовые акции

Название	Цена	Изм.%	Объём
Газпром	92,01	+0,39%	804,83 тыс
Сбербанк	273,91	+0,52%	790,18 тыс
Банк ВТБ	57,01	+0,58%	902,36 тыс
Самолет	318,60	+1,14%	468,56 тыс
Полюс	1 325,0	+1,21%	168,69 тыс

Самые недооцененные акции

Название	Цена	Рост	Справедл. стоимость
A Aa Aaaaaaaa	1,594	+73,50%	2,766
Aaaa Aaaaaaaaaaaaaaa	1,594	+73,50%	2,766
Aaaaaaaa Aa Aaa	92,01	+71,04%	157,37
Aaaaaaa Aa Aaa Aaaa	92,01	+71,04%	157,37
Aaa Aaaaaaaaaaaaaaa	502,30	+57,64%	791,83
Aa Aaaaaa Aaaa	502,30	+57,64%	791,83
Aaaaaaaa A Aaa	477,80	+55,57%	743,31

Название	Цена	Рост	Справедл. стоимость
A Aa Aaaaaaaa	1,594	+73,50%	2,766
Aaaa Aaaaaaaaaaaaaaa	1,594	+73,50%	2,766
Aaaaaaaa Aa Aaa	92,01	+71,04%	157,37
Aaaaaaa Aa Aaa Aaaa	92,01	+71,04%	157,37
Aaa Aaaaaaaaaaaaaaa	502,30	+57,64%	791,83
Aa Aaaaaa Aaaa	502,30	+57,64%	791,83
Aaaaaaaa A Aaa	477,80	+55,57%	743,31

Смотреть полный список

Установите наши приложенияДля установки приложений отсканируйте QR-код

Мы в соцсетях

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

Taekwang Ind

Samsung Electronics Co