Anúncio

KOSPI (KS11)

Seul

Moeda em KRW

5.109,52

+49,83(+0,98%)

Dados atuais·04:15:40

Var. Diária

4.990,66

5.172,94

52 Semanas

3.833,35

9.385,59

KOSPI Componentes

Esta página contém fluxo de média em tempo real das cotações KOSPI Índice de Componentes. Na tabela, encontrará o nome de ações e os seus mais recentes preços, bem como a alta diária, baixa e alteração de cada um dos componentes.

						Upside
Hanon Systems	3.030	3.100	2.980	-0,98%	2,43M	aa.aa	03:55:43
Kumho Petro Chemical	96.600	98.700	91.100	+4,43%	54,19K	aa.aa	03:55:10
LG Electronics	137.900	139.900	132.500	-0,51%	417,88K	aa.aa	03:55:41
Samsung Electro-Mechanics	875.000	885.000	834.000	+0,57%	577,5K	aa.aa	03:55:22
Hanall Biopharma	37.600	38.000	35.200	+5,32%	156,17K	aa.aa	03:55:40
Cheil Worldwide	19.650	19.780	19.080	+0,36%	194,67K	aa.aa	03:55:47
Daewoong Pharma	102.800	104.900	100.600	-0,39%	11,37K	aa.aa	03:54:46
Lotte Energy Materials	32.800	33.400	30.400	+4,46%	187,01K	aa.aa	03:55:42
Namhae Chemical	5.610	5.630	5.450	+1,63%	54,46K	aa.aa	03:15:07
Hanwha Aerospace	648.000	668.000	623.000	-1,82%	92,58K	aa.aa	03:55:36
Seah Steel Holdings	100.500	103.000	99.500	+0,40%	5,7K	aa.aa	03:15:05
SK Discovery	65.400	65.800	60.200	+5,14%	30,54K	aa.aa	03:55:32
KG Mobility	2.155	2.160	2.055	+3,36%	242,91K	aa.aa	03:55:29
TBH Global	2.200	2.270	2.145	-0,68%	1,25K	aa.aa	02:47:48
Hankook&Company	22.800	24.550	22.300	-7,13%	46,34K	aa.aa	03:55:38
Lotte Fine Chemical	33.500	33.700	32.700	-0,89%	35,82K	aa.aa	03:55:12
HMM	21.000	22.100	20.900	-4,76%	686,69K	aa.aa	03:55:41
Samsung Heavy Industries	15.560	16.150	15.450	-3,95%	3,03M	aa.aa	03:55:33
DaeHan Flour	10.600	10.630	10.460	0,00%	10,42K	aa.aa	03:15:12
Dongkuk Steel Mill Co	1.758	1.820	1.711	-0,23%	185,5K	aa.aa	03:15:10
Taihan Electric Wire Co	17.110	17.250	16.450	+1,36%	1,18M	aa.aa	03:55:42
Samsung Fire Marine Insur	606.000	614.000	590.000	+0,33%	69,48K	aa.aa	03:55:41
Hyundai Engineering & Const	77.300	78.700	75.300	-1,02%	332,55K	aa.aa	03:55:41
Hyundai Department	83.900	86.600	82.100	-0,12%	52,81K	aa.aa	03:55:42
HJ ShipBuilding Construction	10.970	11.290	10.840	-3,01%	103,65K	aa.aa	03:55:43
Lotte Chemical Corp	45.650	46.800	45.200	-2,04%	80K	aa.aa	03:55:20
Hitejinro Holdings	7.550	7.620	7.480	-0,40%	3,87K	aa.aa	03:13:12
CJ Cheiljedang	179.300	183.500	178.800	-1,38%	14,8K	aa.aa	03:55:35
CJ Logistics	68.000	69.200	67.700	-0,87%	15,25K	aa.aa	03:55:46
Hana Financial	117.000	118.400	115.200	-1,10%	337,37K	aa.aa	03:55:47
Hyundai Glovis	191.200	196.700	187.700	-3,09%	61,73K	aa.aa	03:55:40
Iljin Electric Co	43.600	44.050	41.500	+0,81%	226,36K	aa.aa	03:55:39
Korea Zinc Inc	938.000	963.000	928.000	-2,29%	9,98K	aa.aa	03:55:42
Kukdo Chemical	30.350	30.450	29.850	+1,00%	1,8K	aa.aa	03:04:22
Lotte Shopping	81.700	89.900	79.300	-8,92%	112,93K	aa.aa	03:43:31
SGC Energy Co Ltd	35.850	37.250	33.150	+4,82%	188,94K	aa.aa	03:55:31
DY Corporation	3.930	3.965	3.830	+0,51%	14,02K	aa.aa	03:10:00
Sebang Global Battery	54.000	54.700	52.400	-0,37%	18,48K	aa.aa	03:55:45
HDC	20.100	20.600	19.760	+0,95%	14,93K	aa.aa	03:55:18
Lotte Chilsung Beverage	107.200	110.100	107.100	-3,42%	7,73K	aa.aa	03:55:13
CR Holdings	4.075	4.090	3.840	+0,87%	21,27K	aa.aa	03:11:27
Hankook Shell Oil	518.000	523.000	514.000	-0,77%	733	aa.aa	03:55:00
Bukwang Pharm	3.915	3.930	3.795	+3,03%	222,5K	aa.aa	03:15:00
Hanwha Engine	25.300	25.400	23.400	+3,90%	629,87K	aa.aa	03:55:43
Hansol Holdings	2.975	2.985	2.915	-0,67%	61,38K	aa.aa	03:05:46
Hyundai Mobis	339.000	347.500	331.500	-2,87%	131,47K	aa.aa	03:55:45
Hyundai Motor	276.500	279.500	272.000	-1,07%	264,49K	aa.aa	03:55:30
Hyundai Steel	28.650	28.850	27.450	+1,78%	194,16K	aa.aa	03:55:46
Iljin Display	902	905	890	0,00%	0	aa.aa	06/11
LX Hausys	25.750	25.900	25.450	+0,19%	9,37K	aa.aa	03:15:24
Namyang Dairy	41.650	42.200	41.200	+0,24%	2,06K	aa.aa	02:09:51
SK Innovation	108.500	113.400	106.500	-0,82%	294,01K	aa.aa	03:55:31
Pan Ocean	4.915	4.955	4.730	+1,34%	1,71M	aa.aa	03:55:41
Korea Electric Terminal	49.700	50.400	49.500	-0,60%	7,08K	aa.aa	03:55:29
Samsung Securities	73.000	73.900	71.000	-1,35%	145,75K	aa.aa	03:55:45
Hanil Cement Co	16.750	17.100	16.550	-1,06%	7,78K	aa.aa	03:52:04
Isu Chemical Co	8.380	8.460	8.020	+2,57%	100,17K	aa.aa	03:15:15
Songwon Industrial	10.280	10.310	10.000	+1,68%	36,81K	aa.aa	03:15:24
KB Financial Group	151.900	153.000	147.600	+0,60%	609,08K	aa.aa	03:55:36
BNK Financial Group	12.790	12.980	12.550	-0,85%	1,15M	aa.aa	03:55:32
Hyundai Elevator	67.100	67.800	65.600	-0,30%	54,05K	aa.aa	03:55:38
Amorepacific	128.400	133.400	127.300	-3,68%	69,01K	aa.aa	03:55:44
Chongkundang	36.000	36.100	35.500	+0,28%	1,37K	aa.aa	03:11:11
Daewonkangup	4.040	4.065	3.920	+2,80%	13,23K	aa.aa	03:14:52
DB HiTek	85.000	86.000	81.100	+2,29%	179,34K	aa.aa	03:55:40
Dongbu Steel	4.950	4.960	4.800	+3,13%	175,62K	aa.aa	03:55:46
Ilyang Pharm	6.830	6.830	6.600	+2,40%	12,12K	aa.aa	03:15:08
Kangwon Land	14.160	14.440	13.860	-1,87%	177,19K	aa.aa	03:55:34
KPX Chemical	55.600	55.800	54.000	+1,65%	1,96K	aa.aa	03:10:12
LG Chemicals	229.000	233.000	225.000	-1,29%	76,41K	aa.aa	03:55:46
SNT Dynamics	24.900	25.150	23.550	+2,47%	17,46K	aa.aa	03:55:12
Samsung Card	41.600	42.700	41.550	-1,07%	33,42K	aa.aa	03:55:47
Samsung Life	241.500	243.000	228.000	+2,99%	186,66K	aa.aa	03:55:40
Samyang Holdings	52.000	52.700	51.600	-0,76%	6,03K	aa.aa	03:12:00
SK Hynix	1.185.000	1.193.000	1.116.000	+4,68%	2,73M	aa.aa	03:55:36
Taekwang Ind	847.000	862.000	826.000	+0,59%	1,3K	aa.aa	03:55:02
Samsung Electronics Co	193.800	195.400	187.000	+2,70%	12,05M	aa.aa	03:43:38
Daeduck	12.470	12.530	12.000	+2,47%	35,57K	aa.aa	03:55:44
Samsung Engineering	61.800	63.200	58.500	+2,15%	1,25M	aa.aa	03:55:44
Hanwha Ocean	46.750	47.250	45.200	-1,27%	555,54K	aa.aa	03:55:42
Dong-A Pharmaceutical Co,Ltd	87.700	88.000	85.500	+0,80%	3,49K	aa.aa	03:53:20
SK Networks Co	5.400	5.520	5.150	-4,09%	881,43K	aa.aa	03:55:19
Hanmi Pharm Co	487.000	494.000	457.000	+4,28%	79,16K	aa.aa	03:55:46
Mirae Asset Daewoo	21.750	21.950	21.050	-1,81%	639,25K	aa.aa	03:55:45
Hansol Technics	6.500	6.620	6.300	+1,56%	358,5K	aa.aa	03:15:13
Amore Group	26.600	27.200	26.350	-1,85%	60,57K	aa.aa	03:55:43
DN Automotive	38.400	39.250	37.650	+0,26%	33,92K	aa.aa	03:55:45
Seoyon	6.720	6.850	6.620	+0,60%	5,34K	aa.aa	03:13:25
Hanwha Life	3.925	3.955	3.820	+0,64%	854,59K	aa.aa	03:55:45
Hyundai Wia	48.700	49.500	48.000	-1,02%	32,65K	aa.aa	03:55:42
NC Corp	212.500	218.000	207.000	+1,92%	38,3K	aa.aa	03:55:34
Samsung SDI	431.500	463.250	424.500	-7,80%	632,91K	aa.aa	03:29:26
SeAH Bestee	27.750	28.000	26.000	+2,97%	40,8K	aa.aa	03:55:43
Eusu Holdings	6.170	6.180	5.950	+2,49%	15,14K	aa.aa	03:14:59
Shinhan Financial Group	86.400	88.500	84.600	-0,35%	463,64K	aa.aa	03:55:45
Lotte	22.400	22.800	22.150	-0,22%	49,94K	aa.aa	03:54:48
DB Insurance	171.800	173.200	166.600	+0,41%	64,63K	aa.aa	03:55:45
DL Holdings	45.600	46.750	44.950	+1,67%	34,56K	aa.aa	03:55:41
Hanwha Solutions	25.400	26.000	24.600	-2,50%	3,07M	aa.aa	03:11:17
Hite Jinro	16.330	16.600	16.300	-1,57%	43,09K	aa.aa	03:55:40
IS Dongseo	14.100	14.110	13.510	+2,55%	36,02K	aa.aa	03:54:35
Kia Corp	97.600	99.400	95.800	-2,69%	412,91K	aa.aa	03:55:34
Kolon Corp	19.160	19.260	18.400	-1,14%	10,77K	aa.aa	03:14:59
Kumho Tire	5.380	5.430	5.210	+1,70%	715,46K	aa.aa	03:55:22
LG Display	7.150	7.210	7.010	+0,85%	1M	aa.aa	03:55:45
LF Corp	21.200	22.050	20.750	-1,40%	10,22K	aa.aa	03:55:24
LG Innotek Co	271.500	274.000	257.000	+2,45%	102,4K	aa.aa	03:55:39
Moorim P&P Co	1.575	1.586	1.504	+1,61%	33,08K	aa.aa	03:02:50
Nexen Tire	6.030	6.120	5.920	+0,50%	123,47K	aa.aa	03:53:44
OCI Co	202.000	210.000	190.600	+1,05%	197,31K	aa.aa	03:55:46
Pharmicell	8.230	8.270	7.800	+3,39%	270,83K	aa.aa	03:55:43
Sejong Industrial	5.570	5.650	5.250	+3,53%	29,56K	aa.aa	03:14:38
SK Telecom	77.600	78.800	74.800	-0,13%	593,57K	aa.aa	03:55:43
S-Oil Corp	106.100	110.400	103.000	-0,09%	108,66K	aa.aa	03:55:46
Stx Engine	14.130	14.170	13.500	+1,07%	70,41K	aa.aa	03:55:37
YoungPoong	29.650	30.450	29.050	-2,15%	24,79K	aa.aa	03:55:12
LS Electric	114.500	116.900	111.200	-1,72%	444,66K	aa.aa	03:55:48
Samsung C&T	274.500	277.000	263.000	+0,37%	356,56K	aa.aa	03:55:46
Hanjin Heavy Ind Const Holdings	4.195	4.235	4.060	+2,94%	9,43K	aa.aa	03:13:32
Hansae Co	8.290	8.310	8.140	+0,73%	16,03K	aa.aa	03:15:24
KT&G Corp	185.200	191.800	182.200	-2,47%	219,77K	aa.aa	03:55:40
Kyungbang	7.420	7.440	7.150	+2,20%	23,64K	aa.aa	03:13:00
Poongsan	52.000	53.000	50.900	-0,76%	56,65K	aa.aa	03:55:39
SNT Motiv	24.150	24.500	23.750	0,00%	16,6K	aa.aa	03:55:28
Shinsegae	248.500	252.000	237.500	-1,19%	21,93K	aa.aa	03:55:45
Kolon Industries Inc	37.050	37.350	35.850	+0,14%	56,5K	aa.aa	03:55:44
KEPCO Eng & Const	74.500	75.200	71.400	+0,81%	77,85K	aa.aa	03:55:46
Able C&C	8.910	9.150	8.650	-0,78%	29,27K	aa.aa	03:15:15
Binggrae	81.500	85.300	80.600	-0,49%	23,18K	aa.aa	03:55:40
Sajodongaone	6.670	6.730	6.500	+0,15%	957	aa.aa	03:06:14
Handsome	17.600	17.860	17.200	+0,17%	36,72K	aa.aa	03:15:26
Kis Wire	14.690	14.820	14.410	+3,38%	17,36K	aa.aa	03:13:41
LG Uplus	16.440	16.810	16.070	-1,91%	910,61K	aa.aa	03:55:43
Naver Corp	189.900	191.500	186.200	-0,16%	542,93K	aa.aa	03:55:45
Nongshim	400.000	410.500	394.500	-1,84%	10,36K	aa.aa	03:55:11
S-1 Corp	98.600	99.600	97.200	+0,20%	18,24K	aa.aa	03:55:45
Tongyang	977	990	956	+2,30%	184,22K	aa.aa	03:13:26
GS Holdings	79.200	83.400	76.300	+2,99%	255,54K	aa.aa	03:55:43
CJ Corp	112.800	113.800	110.800	-0,88%	26,48K	aa.aa	03:55:24
Daesang Corp	17.120	17.530	17.110	-1,83%	27,77K	aa.aa	03:55:32
Foosung	8.310	8.420	7.880	+1,22%	641,61K	aa.aa	03:55:42
GC Biopharma	139.500	140.800	137.300	-0,43%	11,85K	aa.aa	03:55:43
Huchems	14.960	15.120	14.900	-0,86%	22,94K	aa.aa	03:54:46
Hwashin	5.920	5.950	5.650	-0,17%	60,89K	aa.aa	03:15:19
Hyosung	116.300	120.000	111.800	+0,95%	18,98K	aa.aa	03:55:42
KT Corporation	52.800	53.500	51.400	-0,94%	292,02K	aa.aa	03:55:45
LG Corp	90.900	91.800	86.500	+0,33%	101,53K	aa.aa	03:55:32
LS Corp	177.300	179.200	169.200	+3,20%	129,15K	aa.aa	03:55:43
Motonic	9.910	9.960	9.750	+0,10%	7,18K	aa.aa	03:14:27
SL Corp	46.150	46.900	45.500	-1,91%	25,53K	aa.aa	03:55:42
LX International	34.100	35.100	33.600	-1,02%	60,21K	aa.aa	03:55:34
Korean Air Lines Co	29.300	29.750	28.600	-0,34%	886,83K	aa.aa	03:55:43
Daekyo	1.472	1.489	1.435	-1,08%	3,69K	aa.aa	03:12:16
Doosan	632.000	639.000	590.000	-0,94%	90,71K	aa.aa	03:55:41
Hanwha	80.400	82.700	78.100	-1,23%	44,19K	aa.aa	03:55:44
Otoki Corp	311.500	321.500	310.500	-2,50%	2,18K	aa.aa	03:55:29
Sindoh	35.650	36.450	35.050	+0,14%	4,82K	aa.aa	03:14:49
SK Holdings	458.500	462.000	431.000	+3,03%	88,11K	aa.aa	03:55:40
LG Household & Healthcare	237.500	241.000	231.000	+1,50%	28,36K	aa.aa	03:55:35
GS Engineering & Const	30.950	31.500	29.200	+4,03%	1,23M	aa.aa	03:55:46
Coway	100.800	110.000	99.900	-6,32%	128,42K	aa.aa	03:55:45
Kepco	30.000	30.700	29.700	-1,32%	625,67K	aa.aa	03:55:39
Kisco	12.910	12.920	12.900	+0,08%	258,44K	aa.aa	03:11:36
Kogas	37.200	37.400	36.550	+1,92%	82,66K	aa.aa	03:55:44
HL Holdings	33.600	33.900	33.000	+1,05%	3,5K	aa.aa	03:14:38
Muhak	7.250	7.280	7.120	+0,55%	13,61K	aa.aa	03:15:14
Orion	24.200	24.850	24.200	-2,62%	20,79K	aa.aa	03:55:09
POSCO Holdings	265.500	268.000	259.000	+0,19%	138,52K	aa.aa	03:55:41
Yuhan	78.900	80.400	77.700	-1,87%	97,04K	aa.aa	03:55:44
Korea Petro Chem	90.000	91.200	84.100	+5,76%	37,25K	aa.aa	03:55:43
Unid	51.600	51.700	50.300	+1,38%	2,93K	aa.aa	03:12:15
Posco International	48.200	48.850	47.300	+0,31%	153,43K	aa.aa	03:55:42
Daewoo Engineering & Const	10.680	10.830	10.130	+2,69%	2,36M	aa.aa	03:55:42
KCC	372.500	376.500	357.500	+1,64%	11,7K	aa.aa	03:55:31
SKC	65.700	66.400	62.300	+3,46%	92,87K	aa.aa	03:55:45
STX	18.360	18.360	3.450	0,00%	0	aa.aa	06/11
Korea Investment Holdings	118.600	121.600	114.000	-2,47%	206,97K	aa.aa	03:55:40
HD Korea Shipbuilding & Offshore Engineering	239.500	244.000	232.500	-0,21%	118,97K	aa.aa	03:55:45
Industrial Bank Of Korea	19.180	19.660	19.070	-1,59%	272,98K	aa.aa	03:55:38
Seoul Broadcasting System	11.180	11.200	10.960	+1,36%	2,96K	aa.aa	03:13:53
Doosan Heavy Ind. & Const.	44.550	45.050	42.700	-0,34%	2,49M	aa.aa	03:55:29
NH Invest	22.175	22.800	21.850	-2,95%	284,4K	aa.aa	03:55:43
Dongwha Pharm	5.230	5.290	5.140	+1,55%	48,13K	aa.aa	03:15:19
KR Motors Co	1.069	1.072	1.021	+1,33%	8,2K	aa.aa	03:11:19
Sungchang Hold	5.300	5.670	5.250	-3,99%	98,55K	aa.aa	03:13:49
Yuyu Pharma	3.745	3.750	3.675	+0,54%	6,57K	aa.aa	03:12:57
Ildong Holdings	5.520	5.520	5.400	+0,73%	1,43K	aa.aa	03:12:19
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	06/11
Norooholdings	14.070	14.220	13.800	-1,19%	1,87K	aa.aa	03:13:31
Hanwha General	6.100	6.170	5.970	+0,99%	122,53K	aa.aa	03:55:42
Samhwa Paint	6.210	6.210	6.000	+1,31%	36,19K	aa.aa	03:14:11
Lotte Non-Life	2.580	2.635	2.490	+3,20%	964,18K	aa.aa	03:55:45
Daedong Ind	6.430	6.670	6.260	-2,28%	146,8K	aa.aa	03:15:18
Gaon Cable	182.900	185.600	172.100	+1,11%	94,17K	aa.aa	03:55:43
Samil Pharm	7.340	7.420	7.170	0,00%	30,42K	aa.aa	03:13:13
Heungkuk F&M I	3.025	3.075	2.985	+0,17%	28,46K	aa.aa	03:10:42
Cs Holdings	72.500	73.100	72.300	-0,82%	78	aa.aa	03:09:53
Chunil Express	164.900	168.000	159.500	+1,66%	3,03K	aa.aa	03:14:14
Ls Networks	2.615	2.620	2.565	+0,19%	11,83K	aa.aa	03:15:22
Rifa Ind	11.010	12.120	11.000	-4,68%	1,83K	aa.aa	03:15:23
Hwacheon Mac	35.550	35.900	34.800	-0,97%	1,41K	aa.aa	03:04:04
Kangnam Jevisco	11.850	12.250	11.750	-1,66%	1,59K	aa.aa	03:14:51
Bohae Brewery	1.206	1.212	1.186	+0,92%	33,41K	aa.aa	03:12:51
Union	2.320	2.415	2.260	-1,28%	24,87K	aa.aa	03:14:14
Chonbang	30.800	31.750	29.950	+2,67%	520	aa.aa	03:15:01
Korea Cast Pip	6.280	6.290	6.210	-0,32%	2,37K	aa.aa	03:13:49
Papercorea	1.804	1.805	1.786	+0,33%	2,4K	aa.aa	03:12:19
Jw Pharmac	23.300	23.550	22.600	+3,10%	21,68K	aa.aa	03:54:38
Taihan Textile	5.540	5.580	5.350	+0,73%	2,86K	aa.aa	03:07:37
Mh Materials	4.230	4.350	4.045	+3,30%	35,64K	aa.aa	02:55:28
Eugene Inv&Sec	3.440	3.450	3.370	+0,58%	175,7K	aa.aa	03:11:09
Kumho Electric	6.270	6.490	6.060	+2,62%	305,86K	aa.aa	03:15:25
Gs Global	2.540	2.560	2.485	+0,99%	192,01K	aa.aa	03:15:00
Nam Kwang Cons	7.460	7.650	7.310	+0,27%	7,44K	aa.aa	03:10:34
Bookook Sec	38.300	38.400	37.650	-0,78%	767	aa.aa	03:44:15
Sangsangin Investment Securities	3.860	3.885	3.750	-0,26%	11,71K	aa.aa	03:12:44
PKC	4.125	4.165	4.040	-0,36%	36,98K	aa.aa	03:15:22
Samsung Pharm	1.208	1.226	1.150	+0,17%	175,6K	aa.aa	03:15:11
SG Choongbang	754	759	735	+0,27%	15,41K	aa.aa	03:14:40
Kg Chemical	3.635	3.650	3.550	+2,11%	46,83K	aa.aa	03:13:16
Tae Won Mulsan	2.375	2.610	2.310	-9,00%	3,89K	aa.aa	03:36:16
Hyundai Mar&Fi	41.450	42.100	40.600	-0,84%	180,63K	aa.aa	03:55:46
Byc	33.050	33.250	32.300	+1,07%	1,51K	aa.aa	03:09:20
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	06/11
Hyundai Motor Securities	6.860	6.880	6.720	+0,44%	54,96K	aa.aa	03:54:53
Sk Securities	1.757	1.772	1.700	+1,33%	1,04M	aa.aa	03:55:45
DI Dong Il Corp	24.200	24.500	23.350	+2,98%	7,87K	aa.aa	03:12:13
Cho Bi	9.150	9.240	8.850	+0,77%	7,99K	aa.aa	03:14:16
Cheil Grinding	8.650	8.650	8.540	0,00%	175	aa.aa	03:04:36
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	06/11
Dongkook Ind	1.969	1.987	1.958	-0,25%	9,11K	aa.aa	03:02:31
Shinyoung Sec	111.900	112.100	109.400	0,00%	2,32K	aa.aa	03:54:13
Hanyang Sec	18.210	18.380	18.110	-0,76%	8,09K	aa.aa	03:15:01
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	06/11
Aluko	1.326	1.366	1.301	-0,30%	232,27K	aa.aa	03:14:51
Ts	2.695	2.735	2.685	-1,28%	40,22K	aa.aa	03:13:52
Sam Hwa Capaci	81.200	81.800	75.500	+3,97%	115,54K	aa.aa	03:55:40
Kisco Holdings	26.700	27.300	26.400	-1,66%	4,87K	aa.aa	03:14:34
Asia Cement	190.900	196.000	188.000	-0,37%	3,04K	aa.aa	03:14:20
Vivien Corp	3.255	3.330	3.205	+1,56%	2,82K	aa.aa	02:55:41
Kyungnong	8.760	8.890	8.700	-0,11%	13,32K	aa.aa	03:15:22
Korea Ind	1.736	1.760	1.697	-0,23%	14,45K	aa.aa	03:00:58
Dohwa Engin	5.210	5.280	5.130	-1,88%	61,43K	aa.aa	03:15:17
SYTS Corp	49.650	50.600	49.600	-0,30%	484	aa.aa	02:57:14
Export Packing	2.590	2.620	2.570	0,00%	1,41K	aa.aa	02:44:42
Dongsung Pharm	1.122	1.133	1.098	+2,56%	27,76K	aa.aa	03:12:10
Hanil Iron & S	3.005	3.030	2.935	-0,50%	120,4K	aa.aa	03:13:27
Asia Paper	7.070	7.100	6.870	+1,87%	10,74K	aa.aa	03:12:16
Hanjin Trans	17.340	17.800	16.570	+3,21%	111,17K	aa.aa	03:15:12
Sh E & C	3.595	3.820	3.520	-0,14%	8,86K	aa.aa	03:15:04
Handok	8.300	8.450	8.050	+0,24%	574	aa.aa	02:50:15
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	06/11
Wooyang P&L	4.815	5.030	4.700	-2,63%	4,68K	aa.aa	03:12:36
Samick Music I	1.023	1.024	1.007	+1,29%	87,6K	aa.aa	03:14:59
HS Huasung	10.550	10.750	10.500	-2,68%	1,69K	aa.aa	03:01:46
Choheung	138.700	138.700	136.900	-0,79%	147	aa.aa	00:40:45
Jeil Pharm	6.810	6.900	6.410	+0,15%	1,82K	aa.aa	01:46:04
Orientbio	1.294	1.365	1.229	-1,45%	30,22K	aa.aa	03:13:22
Shinil Electronics Co	942	945	920	+1,84%	61,04K	aa.aa	03:13:32
Tcc Steel	9.270	9.320	8.930	-0,22%	52,2K	aa.aa	03:15:22
Kukje Pharma	3.240	3.250	3.170	+1,25%	48,4K	aa.aa	03:14:21
Bo Lak	1.045	1.050	980	+6,52%	532,27K	aa.aa	03:14:46
Chin Hung Int'	5.410	5.460	5.280	+0,19%	14,85K	aa.aa	03:12:42
Sam Yung Tradi	20.350	20.450	19.680	+2,83%	4,38K	aa.aa	03:15:16
Sun L	1.002	1.019	930	+5,36%	35,11K	aa.aa	03:14:35
Miwon Commerci	137.500	138.400	134.400	0,00%	3,2K	aa.aa	03:55:01
Shin Poong Pap	984	989	940	+2,93%	24,6K	aa.aa	03:06:52
DYA	3.135	3.285	3.125	+0,48%	5,03K	aa.aa	02:48:39
TYM	6.210	6.250	6.040	+1,97%	68,71K	aa.aa	03:15:19
Yoo Sung Ent	1.561	1.566	1.554	+0,06%	6,99K	aa.aa	02:44:29
Kumho Ind	8.150	8.260	7.710	+2,77%	349,65K	aa.aa	03:15:19
Hae In	8.610	9.430	7.900	+5,77%	3,97M	aa.aa	03:43:27
Aprogen Pharmaceuticals	1.331	1.335	1.163	+3,10%	179,7K	aa.aa	03:08:33
Kolon Globalco	8.440	8.590	8.210	-0,35%	3,26K	aa.aa	03:10:21
Sung Bo Chem	2.165	2.185	2.160	-0,92%	7,35K	aa.aa	02:59:04
Daewoong	16.150	16.350	15.820	+0,31%	23,98K	aa.aa	03:55:29
Ilsung Pharm	20.400	20.600	20.000	-1,92%	2,03K	aa.aa	03:04:00
D I Corp	25.050	25.450	23.800	+1,01%	559,38K	aa.aa	03:55:44
Ilshin Spinnin	10.050	10.070	9.880	+0,70%	20K	aa.aa	03:13:24
Daewon Pharm	7.880	7.900	7.620	+1,42%	31,8K	aa.aa	03:14:31
Sam Yang Foods	1.156.000	1.177.000	1.099.000	-5,25%	50,96K	aa.aa	03:55:44
Heung A Shippi	1.580	1.593	1.543	+1,28%	775,7K	aa.aa	03:15:21
Hankook Cosmetics Manufacturing	11.530	12.580	11.150	-4,71%	137,65K	aa.aa	03:15:19
Yuhwa Sec	2.775	2.795	2.760	+0,54%	24,63K	aa.aa	03:11:35
Yuanta Sec Kor	3.820	3.840	3.740	+0,66%	122,94K	aa.aa	03:55:22
Yungjin Pharm	821	831	798	-0,61%	423,9K	aa.aa	03:15:01
Hanwha Investment Securities	3.715	3.725	3.580	+1,78%	359,29K	aa.aa	03:55:17
Daishin Sec	21.350	21.500	21.050	+0,23%	36,56K	aa.aa	03:54:49
HLB Global	1.512	1.548	1.391	-1,43%	195,6K	aa.aa	03:14:15
Pang Rim Spinn	5.680	5.770	5.600	-0,70%	72,09K	aa.aa	03:12:28
Mi Chang Oil	111.400	113.700	110.500	-1,50%	1,67K	aa.aa	03:09:46
Hansung Ent	3.255	3.300	3.110	+3,33%	34,81K	aa.aa	03:14:38
Korean Reinsu	13.330	13.460	13.270	-0,15%	51K	aa.aa	03:55:43
Sam Young Chem	4.545	4.610	4.355	+1,91%	112,24K	aa.aa	03:12:51
Chin Yang Ind	6.400	6.640	6.330	-3,32%	157,07K	aa.aa	03:14:27
Daehan Synthet	103.900	106.000	102.000	0,00%	0	aa.aa	06/11
Boryung Pharm	8.830	8.870	8.540	+3,52%	62,82K	aa.aa	03:54:05
Sajodaerim	23.000	23.250	22.750	-1,71%	1,46K	aa.aa	02:59:20
Sg	1.934	1.994	1.906	-0,31%	45,78K	aa.aa	03:05:04
Shinhung	14.500	14.540	14.490	-0,34%	3,44K	aa.aa	03:05:40
Korea Petroleum Ind	10.350	10.350	10.170	-0,96%	18,79K	aa.aa	03:15:06
Taeyang Metal	2.940	2.995	2.865	-0,84%	104,56K	aa.aa	03:12:47
Dongbang Trans	1.479	1.487	1.409	+3,86%	76,24K	aa.aa	03:14:18
Npc	2.550	2.560	2.470	+1,80%	5,64K	aa.aa	03:15:22
Nam Sung	5.240	5.280	5.180	+0,19%	86	aa.aa	02:55:58
Hyundai Pharm	6.260	6.340	5.970	+2,29%	299,89K	aa.aa	03:14:57
Sebang	12.120	12.150	11.830	+1,51%	8,34K	aa.aa	03:15:11
Samick Thk	6.640	6.720	6.500	-0,90%	10,46K	aa.aa	03:14:00
Seoul Food	1.382	1.390	1.339	+2,22%	96,74K	aa.aa	03:14:58
Samhwa Crown	25.300	25.700	25.100	-1,17%	51	aa.aa	03:08:16
Kleannara	1.936	2.140	1.605	+12,17%	12,14M	aa.aa	03:43:32
Hyundai BNG Steel	10.110	10.200	9.910	+1,92%	11,51K	aa.aa	03:14:12
Samchully	117.400	118.400	116.500	-0,51%	2,52K	aa.aa	03:14:51
Cho Kwang Leat	65.900	67.300	65.100	-3,23%	681	aa.aa	03:10:58
PharmGen Science	3.085	3.090	2.975	+4,58%	57,34K	aa.aa	03:14:46
Sunny Elec	1.403	1.428	1.385	-1,27%	133,88K	aa.aa	03:13:48
Duksung	3.490	3.775	3.385	-3,99%	2,58M	aa.aa	03:15:23
Drb Holding	3.865	3.890	3.765	+1,98%	12,12K	aa.aa	03:15:19
TWay Holdings	1.352	1.365	1.184	+1,35%	96,37K	aa.aa	03:14:25
Dongil Ind	33.400	33.400	33.000	+0,30%	195	aa.aa	03:04:45
Cho Kwang Pain	2.805	2.820	2.755	+0,18%	3,56K	aa.aa	03:03:10
CItech Co Ltd	6.050	6.220	5.680	-1,14%	10,91K	aa.aa	03:09:20
Hanshin Const	10.120	10.250	9.970	+0,60%	7,43K	aa.aa	03:12:28
Silla	8.960	8.970	8.920	-0,11%	1,42K	aa.aa	03:12:47
Sungshin Cemen	7.130	7.160	6.910	+1,28%	10,3K	aa.aa	03:12:30
Husteel	3.360	3.385	3.260	+3,07%	61,76K	aa.aa	03:12:56
Cosmoam&T	31.700	32.450	30.850	-1,71%	46,6K	aa.aa	03:55:19
Green Cross Holdings	9.420	9.650	9.330	-0,53%	41,77K	aa.aa	03:15:04
OnTide	1.076	1.093	1.048	+2,67%	5,84K	aa.aa	03:15:08
Monami	862	870	791	+7,21%	77,84K	aa.aa	03:15:11
Cosmo Chem	8.580	8.780	8.490	-1,38%	48,54K	aa.aa	03:15:10
Korea Air Svc	91.700	92.400	84.000	+6,63%	4,45K	aa.aa	03:15:12
Hyundai Green Food	10.590	11.270	10.400	-6,53%	179,54K	aa.aa	03:10:04
Samjin Pharm	20.350	20.500	20.100	-0,49%	13,92K	aa.aa	03:13:28
SPC Samlip	37.800	38.450	37.700	-0,66%	1,83K	aa.aa	03:12:20
Samyoung Elec	11.170	11.230	10.790	+2,01%	14,08K	aa.aa	03:13:24
Nexen	6.190	6.200	5.970	+1,31%	12,05K	aa.aa	03:14:29
Crown Confec	4.650	4.860	4.610	-1,38%	10,32K	aa.aa	03:15:23
Daelim B&Co	4.085	4.140	3.905	+2,00%	25,79K	aa.aa	03:12:31
Shinyoung Waco	13.220	13.310	13.150	-0,30%	3,21K	aa.aa	02:59:33
Poongsan Holdi	33.350	34.350	32.650	+1,83%	7,02K	aa.aa	03:55:44
Wonlim	13.270	13.470	13.240	+0,23%	188	aa.aa	02:36:53
Huneed Tech	4.035	4.095	3.950	0,00%	39,92K	aa.aa	03:13:27
Korea Line	1.853	1.863	1.795	+2,21%	456,87K	aa.aa	03:54:55
Dongbu	7.230	7.500	7.140	+0,14%	13,44K	aa.aa	03:13:00
Dongwon Ind	35.650	36.400	35.450	-1,11%	13,76K	aa.aa	03:55:31
Hwaseung Industries	2.095	2.100	2.020	+0,96%	18,66K	aa.aa	03:11:30
Sajo Oyang	7.690	7.720	7.570	-0,26%	865	aa.aa	03:14:39
Sam-A Aluminiu	39.650	40.750	37.750	-3,76%	198,41K	aa.aa	03:55:40
Kec Holdings	1.186	1.186	1.150	-0,50%	6,62K	aa.aa	02:55:12
Jeju Bank	8.380	8.510	8.020	+2,44%	51,76K	aa.aa	03:15:16
Daewon Cable	8.050	8.120	7.440	+4,41%	1,13M	aa.aa	03:55:47
Daegu Dept Sto	2.495	2.520	2.240	+2,25%	18,73K	aa.aa	03:10:58
FreeT	747	796	722	+3,46%	9,25K	aa.aa	03:01:07
Daelim Trading	1.790	1.798	1.755	-1,86%	6,83K	aa.aa	03:01:52
Samsung Climat	9.550	9.630	9.320	+1,06%	19,42K	aa.aa	03:12:11
Blue Industrial Dev	3.280	3.360	3.210	0,00%	5,6K	aa.aa	03:14:22
Ak Holdings	6.160	6.290	6.020	-0,65%	10,85K	aa.aa	03:04:07
Taekyung Chem	4.305	4.340	4.260	-1,03%	3,03K	aa.aa	03:11:17
Woosung Feed	18.700	19.000	18.570	+2,58%	2,08K	aa.aa	03:12:34
Gs Retail	23.600	23.800	23.000	+1,07%	51,23K	aa.aa	03:55:43
Ilshinstone	2.045	2.065	1.942	+2,51%	34,32K	aa.aa	03:10:15
Mirae ING	960	966	878	+6,31%	22,69K	aa.aa	03:11:26
Sajo Ind	37.850	38.950	37.250	-2,20%	4,22K	aa.aa	03:13:33
Byuksan	1.254	1.270	1.241	-1,34%	63,39K	aa.aa	03:12:10
Korea Steel	1.865	1.918	1.823	-0,75%	4,32K	aa.aa	03:15:22
Aprogen KIC	1.724	1.780	1.700	+0,23%	19,5K	aa.aa	03:08:46
Sempio Foods	45.200	46.200	44.900	-0,77%	7,94K	aa.aa	03:14:24
Dongbang Agro	5.390	5.440	5.320	0,00%	291	aa.aa	03:05:19
Seondo Electri	2.935	2.980	2.865	0,00%	53,19K	aa.aa	03:15:22
Isupetasys	65.400	65.900	60.400	+5,31%	331,05K	aa.aa	03:55:44
F F	13.250	13.400	12.810	+0,45%	7,28K	aa.aa	03:38:25
Korea Circuit	64.800	65.400	57.400	+8,54%	443,82K	aa.aa	03:55:46
TP Inc	1.535	1.569	1.500	-0,71%	19,85K	aa.aa	03:09:31
Eagon Ind	2.785	2.795	2.690	-0,18%	10,2K	aa.aa	02:59:27
Ni Steel	3.070	3.085	3.030	+0,99%	30,47K	aa.aa	03:13:57
Namsun Alumini	1.080	1.088	1.055	+0,93%	219,78K	aa.aa	03:15:23
Moonbae Steel	1.907	1.918	1.865	+0,58%	11,35K	aa.aa	02:57:59
Suheung Capsul	17.760	17.790	17.360	+1,25%	6,31K	aa.aa	03:15:10
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	06/11
Anam Electroni	1.195	1.195	1.129	+6,13%	141,97K	aa.aa	03:14:33
Youlchon Chem	11.460	11.630	11.260	-0,95%	21,77K	aa.aa	03:15:22
Hotel Shilla	35.750	36.000	35.000	+0,70%	47,83K	aa.aa	03:55:35
Kumbi	38.250	38.750	38.200	-1,54%	70	aa.aa	03:10:29
Hanmi Science	57.900	58.500	54.400	+6,63%	194,83K	aa.aa	03:55:43
Dong Yang Pipe	1.035	1.047	1.011	+0,29%	577,98K	aa.aa	03:14:47
Kctc	3.575	3.580	3.470	+2,58%	56,97K	aa.aa	03:10:47
KIE	9.430	9.430	9.000	+3,63%	1,16K	aa.aa	03:14:14
Simpac	5.350	5.490	5.270	-0,19%	68,85K	aa.aa	03:08:21
Hansol Csn	2.640	2.655	2.540	+1,34%	18,89K	aa.aa	03:13:18
Daiyang Metal	830	859	811	0,00%	0	aa.aa	06/11
Moorim Paper	1.344	1.389	1.315	+1,13%	1,41K	aa.aa	03:09:49
Hanssem	40.500	41.100	40.000	-0,25%	19,36K	aa.aa	03:55:17
Shinwon	1.016	1.023	989	+1,91%	177,91K	aa.aa	03:14:25
Kwangdong Phar	6.420	6.450	6.250	+2,72%	93,5K	aa.aa	03:15:11
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	06/11
Ajin Electronic Components	903	910	885	+0,33%	13,46K	aa.aa	03:15:19
Taeyoung Const	1.486	1.497	1.464	+0,07%	72,56K	aa.aa	03:13:49
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	06/11
Kyung Dong Navien	59.800	62.000	59.700	-2,13%	42,46K	aa.aa	03:55:32
Han Chang Pape	2.350	2.380	2.270	+0,21%	2K	aa.aa	03:03:46
Samwha Electri	29.750	30.050	28.200	+2,23%	40,35K	aa.aa	03:14:47
Sam Jung Pulp	24.950	25.200	24.000	-0,99%	519	aa.aa	03:05:06
MDSsphere	1.628	1.629	1.585	+1,62%	659	aa.aa	02:47:31
Youngone Holdi	182.400	187.000	180.400	-1,78%	3,46K	aa.aa	03:54:46
Korea Refract	1.537	1.603	1.504	+0,20%	2,13K	aa.aa	03:00:42
Korea Flange	2.980	3.005	2.905	-0,17%	44,31K	aa.aa	03:13:30
SM Bexel	2.585	2.595	2.510	+1,37%	179,27K	aa.aa	03:15:22
Chinyang Poly	3.185	3.460	3.165	-7,41%	236,47K	aa.aa	03:15:21
Hwacheon Machi	3.410	3.605	3.335	-3,81%	189,66K	aa.aa	03:15:25
Pyung Hwa Hldg	3.170	3.195	3.075	+1,77%	2,43K	aa.aa	02:41:16
Firstec	4.330	4.385	4.220	+1,76%	104,65K	aa.aa	03:15:13
Samho Dev	2.965	2.970	2.890	+1,19%	22,78K	aa.aa	03:14:22
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	06/11
Enex	1.638	1.651	1.570	+1,42%	85,94K	aa.aa	03:12:32
Cj Seafood	1.706	1.710	1.678	+0,18%	21,58K	aa.aa	03:14:04
Samwha Elec	1.975	1.995	1.911	+0,77%	30,06K	aa.aa	03:11:58
Tailim Packaging	1.106	1.126	1.071	-0,63%	3,49K	aa.aa	03:07:36
Woosung Materials	1.798	1.799	1.716	-0,06%	10,57K	aa.aa	03:13:04
Uni Chem	5.000	5.260	4.815	-1,38%	58,79K	aa.aa	03:14:52
Busan Ind	40.550	40.700	39.600	-1,46%	372	aa.aa	03:07:38
Galaxia SM	1.076	1.115	1.061	-1,28%	18,93K	aa.aa	03:10:46
Hannong Chem	11.110	11.370	10.770	+0,73%	59,71K	aa.aa	03:15:22
Y2 Solution	2.505	2.600	2.415	-0,60%	82,67K	aa.aa	03:14:28
Han Shin Mach	1.862	1.940	1.800	+0,38%	36,5K	aa.aa	03:11:33
Hyundai Corp	22.200	22.350	21.600	+2,07%	5,02K	aa.aa	03:14:11
Shinsung E&G	11.360	11.500	10.920	-0,26%	109,71K	aa.aa	03:14:15
DB INC	2.225	2.240	2.065	+6,71%	553,97K	aa.aa	03:15:20
Young Heung I&	1.609	1.642	1.579	-0,74%	5,15K	aa.aa	03:14:20
Ascendio	3.120	3.280	3.000	-4,73%	5,83K	aa.aa	03:02:16
Keyang Elec Ma	2.365	2.410	2.290	-0,42%	160,56K	aa.aa	03:15:21
Yeong Hwa Meta	3.845	4.040	3.775	+0,65%	9,8K	aa.aa	03:00:03
Kyungdong Gas	40.250	40.300	39.050	-0,37%	966	aa.aa	03:03:57
Kyungin Synthe	2.990	2.995	2.880	+3,10%	59,01K	aa.aa	03:14:01
Monalisa	1.332	1.341	1.294	+1,22%	62,18K	aa.aa	03:13:42
Dae Chang	972	978	943	+1,57%	92,22K	aa.aa	03:13:03
Sewoo Global	1.189	1.220	1.161	-2,54%	6,17K	aa.aa	03:12:36
Il Sung Const	1.254	1.310	1.220	+2,20%	318,64K	aa.aa	03:11:09
Hwaseung	2.190	2.235	2.145	+0,69%	66K	aa.aa	03:14:03
Kyeryong Const	24.000	24.100	23.400	+1,05%	8,51K	aa.aa	03:13:27
Camus Engineering & Construction	1.334	1.392	1.308	-2,06%	59,57K	aa.aa	03:14:25
Gmb Korea	3.615	3.620	3.505	+1,12%	7,48K	aa.aa	03:08:38
Han Express	2.250	2.270	2.245	-0,44%	5,5K	aa.aa	02:53:27
Dae Young Pkg	2.345	2.440	2.250	+0,86%	14,27K	aa.aa	03:14:09
Kumkang Kind	4.040	4.080	4.000	+0,25%	26,95K	aa.aa	03:10:35
Youngbo Chem	4.690	4.720	4.645	+0,86%	14,66K	aa.aa	03:09:59
Kukdong Oil &	3.170	3.175	3.105	+1,44%	37,77K	aa.aa	03:15:05
Taekyung BK	3.510	3.520	3.440	+0,57%	16,67K	aa.aa	03:09:56
Hansol Chemica	174.300	175.900	164.000	+1,93%	20,08K	aa.aa	03:55:39
Sajo Seafood	9.180	9.470	9.020	-1,08%	186	aa.aa	02:57:55
Halla Eng&Cons	2.385	2.415	2.355	-2,05%	61,23K	aa.aa	03:14:03
Dongwon System	20.800	21.300	20.600	-1,65%	9,38K	aa.aa	03:55:31
Sungmoon Elect	1.410	1.448	1.367	+0,28%	49,4K	aa.aa	03:15:23
In The F	2.735	2.960	2.680	-2,32%	166,29K	aa.aa	03:13:28
E-Starco	928	928	460	0,00%	0	aa.aa	06/11
Daechang Forgi	5.800	5.810	5.630	+2,65%	26,33K	aa.aa	03:14:16
Automobile &Pc	171	209	170	0,00%	0	aa.aa	06/11
INVENI	13.330	13.540	13.250	-1,62%	16,87K	aa.aa	03:13:24
DKME	1.934	1.975	1.865	-0,05%	17,11K	aa.aa	03:11:45
Iljin Holdings	5.840	5.890	5.670	+1,92%	39,03K	aa.aa	03:15:22
Tae Kyung Ind	4.535	4.575	4.465	+0,33%	25,26K	aa.aa	03:07:59
Dae Hyun	1.398	1.407	1.384	-0,64%	12,68K	aa.aa	03:13:06
Hansae Yes24	4.180	4.240	4.110	-0,59%	1,88K	aa.aa	03:13:42
Whanin Pharm	10.750	10.770	10.550	-0,09%	13,46K	aa.aa	03:14:38
Shindaeyang Pa	8.630	8.650	8.000	+8,69%	23,58K	aa.aa	03:12:51
DB Financial Investment	8.710	8.980	8.360	-3,01%	49,83K	aa.aa	03:15:00
Daesung Holdin	6.660	6.660	6.600	-0,30%	2,33K	aa.aa	03:07:29
Fursys	24.000	24.200	23.800	-1,03%	238	aa.aa	03:13:10
Woongjin	1.524	1.528	1.456	+1,60%	17,48K	aa.aa	03:14:36
Kwang Myung El	932	947	922	0,00%	0	aa.aa	06/11
Myungmoon Phar	1.109	1.115	1.056	+0,45%	53,44K	aa.aa	03:13:40
Wooshin System	3.460	3.530	3.360	-0,57%	8,46K	aa.aa	03:15:12
Seoul City Gas	52.500	52.500	51.000	+1,16%	1,99K	aa.aa	03:15:02
Soosan Heavy I	1.689	1.720	1.652	-0,06%	68,66K	aa.aa	03:14:20
Pulmuone Holdi	8.080	8.200	7.950	-0,12%	29,24K	aa.aa	03:13:55
Auk Corp	7.310	7.450	6.810	+5,18%	579,49K	aa.aa	03:15:22
E1	80.600	81.400	79.900	+1,38%	3,42K	aa.aa	03:55:43
Hankuk Carbon	14.090	14.390	13.850	-1,12%	167,89K	aa.aa	03:55:30
Choil Aluminum	4.810	4.835	4.645	+2,12%	41,53K	aa.aa	03:15:05
Dongwon Metal	1.195	1.229	1.180	-0,58%	14,48K	aa.aa	03:12:56
Sk Gas	244.500	247.500	234.500	+4,49%	6,89K	aa.aa	03:55:29
Shinpoong Phar	8.100	8.150	7.740	+2,14%	77,67K	aa.aa	03:14:22
Thn	4.310	4.320	4.190	+1,89%	23,25K	aa.aa	03:13:03
Hitron Systems	541	584	530	0,00%	0	aa.aa	06/11
KidariStudio Inc	3.280	3.335	3.110	+5,47%	243,25K	aa.aa	03:14:56
Asiana Airline	7.920	8.050	7.640	-0,50%	45,18K	aa.aa	03:53:11
Seowon	959	960	935	+0,42%	42,58K	aa.aa	03:14:48
Sewon Precision Industry	10.400	10.460	10.090	+2,46%	6,88K	aa.aa	03:05:54
Samwon Steel	2.030	2.050	2.005	+0,50%	2,99K	aa.aa	03:11:08
Mhethanol	2.025	2.030	1.945	+1,66%	4,16K	aa.aa	03:08:11
Korea Eng Cons	3.430	3.455	3.400	+0,44%	3,42K	aa.aa	03:14:09
Dongnam Chem	29.250	31.450	28.100	-1,35%	377	aa.aa	03:14:26
Daou Tech	30.400	30.500	29.450	+1,50%	10,04K	aa.aa	03:55:00
Inzi Controls	4.880	4.925	4.795	+0,93%	22,84K	aa.aa	02:52:46
Infac	4.775	5.060	4.730	-1,55%	15,24K	aa.aa	03:10:45
Sc Engineering	967	975	948	+1,04%	3,83K	aa.aa	03:13:21
Wiscom	1.767	1.831	1.711	+3,21%	1,24K	aa.aa	03:09:48
Dcm	12.150	12.210	11.820	+1,67%	6,16K	aa.aa	03:06:22
Kolmar Holding	8.290	8.340	8.100	-0,12%	12,07K	aa.aa	03:11:07
Dae Won Chem	1.381	1.410	1.326	+0,73%	5,24K	aa.aa	03:12:17
DY Deokyang	1.915	1.952	1.883	-1,74%	69,54K	aa.aa	03:15:19
Sjm Holdings	3.375	3.430	3.345	-1,03%	4,5K	aa.aa	03:13:16
Mirae	6.470	6.560	5.830	+10,03%	185,25K	aa.aa	03:15:25
Cha AI Healthkare	5.020	5.070	4.940	+0,50%	1,96K	aa.aa	03:13:25
Hansol Homedec	1.591	1.603	1.548	+1,60%	3,83K	aa.aa	02:54:27
Lee Ku Ind	3.300	3.315	3.210	+2,01%	26,44K	aa.aa	03:15:15
Han Kook Steel	2.730	2.730	2.575	+5,81%	147,74K	aa.aa	03:15:22
Stic Investments	8.440	8.460	8.060	+3,56%	36,49K	aa.aa	03:09:00
Bookook Steel	1.888	1.893	1.841	+1,29%	30,13K	aa.aa	03:13:19
Maniker	1.085	1.139	1.070	+0,74%	9,28K	aa.aa	03:15:19
Seha	1.804	1.804	1.780	0,00%	5,51K	aa.aa	02:43:12
Donga Geologic	17.140	17.350	16.680	+1,42%	17,57K	aa.aa	03:09:43
KC Co	33.850	34.200	32.700	+4,31%	15,56K	aa.aa	03:15:07
Daol Investment Securities	3.415	3.490	3.370	-1,01%	14,09K	aa.aa	03:13:55
Kyobo Securiti	7.720	7.870	7.620	-1,40%	25,39K	aa.aa	03:54:28
Dong Won Fish	4.900	4.995	4.775	-1,90%	18,08K	aa.aa	03:12:05
Shinsegae Inte	9.800	9.890	9.650	+0,41%	18,81K	aa.aa	03:14:49
ITCen CTS	4.865	4.865	4.750	+1,14%	6,96K	aa.aa	03:03:47
Lotte Tour Dev	10.760	10.850	9.960	+6,96%	273,75K	aa.aa	03:55:44
Hwang-Kum Stee	5.200	5.230	5.110	+0,39%	13,17K	aa.aa	03:08:44
Jahwa Electron	15.140	15.360	14.510	+1,88%	81,62K	aa.aa	03:55:45
Chasys	4.600	4.870	4.000	+6,60%	504,83K	aa.aa	03:14:10
United Pharm	15.800	15.880	15.540	+1,15%	21,6K	aa.aa	03:14:57
Nice	11.680	12.100	11.500	-0,60%	5,84K	aa.aa	03:13:46
Incheon City G	25.600	25.700	25.300	+0,59%	668	aa.aa	03:14:15
HS Ad	6.200	6.210	6.120	+1,97%	10,19K	aa.aa	03:12:45
Baiksan	9.820	9.950	9.770	-0,61%	4,18K	aa.aa	03:10:01
Shinsegae I&C	14.160	14.220	12.580	+12,03%	102,44K	aa.aa	03:43:13
SNT Holdings	40.900	41.300	40.100	+0,37%	5,26K	aa.aa	03:52:30
Farmsco	2.370	2.370	2.275	+2,16%	37,62K	aa.aa	03:12:02
Yg Plus Inc	2.850	2.860	2.745	+2,89%	87,33K	aa.aa	03:15:20
LG HelloVision	1.326	1.331	1.281	+0,68%	26,17K	aa.aa	03:15:05
Gwangjushinseg	34.750	34.750	34.050	+1,02%	3,71K	aa.aa	03:11:24
Hana Tour	28.850	29.100	28.400	+0,87%	9,23K	aa.aa	03:55:41
Kiwoom	182.500	187.400	178.500	-2,09%	46,32K	aa.aa	03:55:40
Sangsin Brake	1.785	1.814	1.779	-1,76%	21,31K	aa.aa	03:05:58
Hanmi Semicon	166.200	169.100	156.000	+2,97%	357,85K	aa.aa	03:55:42
Jooyontech	436	520	365	0,00%	0	aa.aa	06/11
Kss Line	11.270	11.620	11.210	-3,10%	62,15K	aa.aa	03:14:43
Cosmax	21.600	21.950	21.100	-1,59%	6,79K	aa.aa	03:10:01
Union Materials	746	790	730	0,00%	0	aa.aa	06/11
Korea Aerospac	101.100	103.700	96.600	-1,46%	140,71K	aa.aa	03:55:42
Woojin Plaimm	1.692	1.709	1.560	+3,23%	29,11K	aa.aa	03:12:47
Kepco Plant S&	40.950	41.350	40.450	-0,85%	32,26K	aa.aa	03:55:39
Chin Yang Chem	3.710	4.195	3.595	-9,07%	589,74K	aa.aa	03:43:16
Kt Skylife	3.725	3.775	3.700	-0,53%	12,27K	aa.aa	03:14:46
Hanmiglobal	16.410	16.610	15.010	+3,80%	50,03K	aa.aa	03:14:38
Posco C&C Stl	3.790	3.825	3.650	+0,40%	49,87K	aa.aa	03:15:15
Seah Holdings	119.500	119.500	115.900	+0,42%	175	aa.aa	03:49:28
Development Advance Solution	2.625	2.640	2.545	+0,19%	130,43K	aa.aa	03:14:51
Ktcs	2.230	2.340	2.170	+9,31%	2M	aa.aa	03:14:59
Ktis	2.540	2.555	2.495	+2,42%	65,31K	aa.aa	03:14:35
Ckd Bio	11.280	11.350	11.060	-0,09%	1,55K	aa.aa	03:06:08
Savezone I C	2.060	2.060	2.000	+1,23%	29,79K	aa.aa	02:39:49
Samsung Publis	5.900	5.990	5.770	+1,90%	1,76K	aa.aa	03:12:54
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	06/11
Mk Trend	1.370	1.381	1.300	-0,07%	3,7K	aa.aa	03:12:37
Dsr Wire	5.050	5.080	4.970	+1,41%	5,34K	aa.aa	03:14:06
Histeel	2.825	2.845	2.735	+1,44%	30,1K	aa.aa	03:10:29
Korea District Heating	72.500	73.100	70.100	+2,84%	8,55K	aa.aa	03:55:12
Lotte Himart	5.480	5.520	5.440	-0,90%	9,37K	aa.aa	03:14:30
Koas	839	946	800	-11,31%	85,77K	aa.aa	03:43:25
HD Hyundai Marine Engine	35.050	35.550	33.800	-1,27%	91,34K	aa.aa	03:55:26
Uangel	4.175	4.210	4.105	-1,07%	3,31K	aa.aa	03:01:00
Nongshim Holdi	84.200	84.400	83.100	+0,48%	576	aa.aa	03:14:25
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	06/11
Saeron Auto	2.850	2.925	2.815	-2,23%	24,46K	aa.aa	03:13:50
Uniquest	10.530	10.640	8.740	+18,98%	406,97K	aa.aa	03:43:32
Telcoware	13.090	13.100	12.790	+0,85%	412	aa.aa	03:04:31
CJ CGV	5.200	5.370	5.110	+0,78%	500,51K	aa.aa	03:55:14
Hyundai Livart Furniture	5.050	5.050	4.930	+0,40%	1,77K	aa.aa	03:05:45
Huvis	1.672	1.730	1.660	-0,95%	71,55K	aa.aa	03:03:39
Iljin Diamond	8.220	8.370	8.070	0,00%	7,33K	aa.aa	03:15:16
Misto Holdings	37.950	38.600	37.650	-1,68%	28,31K	aa.aa	03:55:36
Kpx Green Chem	4.370	4.400	4.205	+1,63%	12,08K	aa.aa	03:11:57
Daehan Steel	7.510	7.540	7.300	+1,08%	46,18K	aa.aa	03:15:03
Dongyang Expre	27.800	28.300	26.950	0,00%	29,34K	aa.aa	03:15:24
E-World	2.090	2.100	1.971	+3,98%	12,42K	aa.aa	03:10:53
Daesang Holdings	7.170	7.230	7.110	-0,42%	8,06K	aa.aa	03:15:09
Nk	8.280	8.320	7.930	-0,72%	12,47K	aa.aa	03:04:12
Jindo	2.385	2.410	2.300	+3,47%	21,67K	aa.aa	03:14:38
Macq Kor Infr	9.770	9.790	9.660	+0,93%	530,62K	aa.aa	03:55:39
Hyundai E P	3.595	3.610	3.515	+1,27%	36,82K	aa.aa	03:01:50
Pyung Hwa Ind	803	825	802	-2,07%	18,4K	aa.aa	03:13:45
Noroo Paint	7.940	8.000	7.810	+1,15%	7,49K	aa.aa	03:14:50
MetaLabs	958	962	945	-0,42%	9,34K	aa.aa	03:01:51
Dic	3.945	3.970	3.825	-0,63%	91,7K	aa.aa	03:13:53
Kec	2.140	2.160	2.095	+0,71%	55,18K	aa.aa	03:15:11
Kpx Holdings	88.600	90.000	88.200	-0,56%	1,08K	aa.aa	03:13:00
Kishin Copr	1.763	1.787	1.741	+0,86%	26,75K	aa.aa	03:11:44
Hyungji Elite	1.344	1.364	1.291	+0,37%	75,38K	aa.aa	03:14:03
Hyosung Itx	11.430	11.510	11.380	+0,26%	3,66K	aa.aa	03:05:09
Woongjin Thinkbig	1.096	1.116	1.094	-1,26%	9,03K	aa.aa	03:15:23
Jw Holdings	3.690	3.730	3.600	+0,68%	16,87K	aa.aa	03:01:53
Visang Educati	4.770	4.845	4.695	-0,42%	7,16K	aa.aa	03:13:06
Chinyang Hold	2.930	2.945	2.890	-0,68%	125,02K	aa.aa	03:11:36
SNTEnergy	24.150	24.400	22.150	+5,92%	50,18K	aa.aa	03:54:20
InBioGen Co Ltd	4.890	4.900	4.755	+2,41%	456	aa.aa	01:53:56
Dongsung Chemical	3.350	3.355	3.295	+0,60%	43,29K	aa.aa	03:07:26
Reyon Pharm	9.160	9.500	9.000	-1,40%	4,9K	aa.aa	03:11:31
Woojin	8.430	8.530	8.080	+2,31%	67,39K	aa.aa	03:15:23
Msc	57.900	57.900	55.900	+2,12%	59	aa.aa	02:30:30
Youngone	72.500	73.300	71.100	+0,28%	43,27K	aa.aa	03:55:41
Gkl	8.140	8.260	8.060	-0,61%	51,78K	aa.aa	03:55:25
Daesung Energy	6.830	6.880	6.660	+0,89%	25,73K	aa.aa	03:12:26
SMeDi	793	866	760	+4,34%	47,06K	aa.aa	03:14:10
Kc Cottrell	918	918	446	0,00%	0	aa.aa	06/11
Chosun Welding	71.400	71.800	70.200	-0,83%	180	aa.aa	03:12:29
Imarketkorea	8.020	8.040	7.940	+0,12%	21,08K	aa.aa	03:14:50
Hankook Cosmet	5.110	5.120	4.950	+1,79%	33,34K	aa.aa	03:09:51
SJM Co	3.085	3.140	3.055	-0,48%	12,91K	aa.aa	03:08:01
Hyundai Hcn	3.160	3.190	3.110	-1,10%	14,23K	aa.aa	03:09:08
Daesung Ind	3.755	3.775	3.650	+0,81%	68,46K	aa.aa	03:15:19
Intergis	1.750	1.750	1.701	+0,23%	6,64K	aa.aa	02:58:40
Korea Electronic Power Industrial Development	9.560	9.590	9.200	+1,06%	47,47K	aa.aa	03:15:22
Miwon Chemical	11.600	11.600	11.390	+0,87%	3,92K	aa.aa	03:00:09
Sidiz	17.550	17.850	17.550	-2,77%	183	aa.aa	02:39:42
Sunjin	9.860	9.870	9.460	+2,49%	15,54K	aa.aa	03:09:24
Meritz Financi	127.700	133.700	127.300	-3,40%	127,67K	aa.aa	03:55:42
iM Financial	15.270	15.370	14.900	+0,20%	226,78K	aa.aa	03:55:34
E-Mart	72.000	74.000	71.600	-2,31%	63,67K	aa.aa	03:55:40
Ktop Reit	825	845	798	-0,84%	96,72K	aa.aa	03:14:06
Samyang	44.100	44.500	43.500	+2,44%	3,32K	aa.aa	03:15:09
Dsr	3.870	3.940	3.850	-1,40%	15,15K	aa.aa	03:15:15
Aekyung Petrochemical	9.140	9.210	8.910	-0,65%	50,82K	aa.aa	03:13:32
Hankook Tire	59.800	62.400	58.500	-3,39%	130,99K	aa.aa	03:55:46
Korea Kolmar	105.500	108.000	97.000	-3,12%	217,63K	aa.aa	03:55:42
Drb Industrial	5.180	5.200	5.070	+2,17%	11,12K	aa.aa	03:14:35
Dong-A St	33.950	34.150	33.600	+0,59%	2,46K	aa.aa	03:02:13
Jb Financial	26.200	27.300	26.050	-3,32%	186,76K	aa.aa	03:55:38
Hanjinkal	214.000	219.500	196.600	+9,13%	592,41K	aa.aa	03:55:30
NHN	61.500	67.600	59.600	+3,89%	405,29K	aa.aa	03:55:43
Asiacement	8.960	8.980	8.720	+1,01%	14,21K	aa.aa	03:12:02
Singsongholdin	3.925	4.000	3.860	-0,38%	8,19K	aa.aa	03:10:00
Hyundai-Rotem	71.200	71.600	68.600	-0,42%	180,77K	aa.aa	03:55:42
Chong Kun Dang Pharma	62.800	63.400	62.400	-0,32%	5,93K	aa.aa	03:53:21
Finebesteel	850	885	842	-3,52%	16,61K	aa.aa	03:01:04
Cuckoo Electr	27.450	27.500	26.900	+1,67%	5,33K	aa.aa	03:55:46
BGF	3.550	3.555	3.480	+1,00%	16,43K	aa.aa	03:14:23
Cosmax Inc	242.000	256.000	235.500	-4,91%	58,94K	aa.aa	03:55:45
Seoyon E Hwa	9.680	9.720	9.500	+0,62%	9,47K	aa.aa	03:14:42
HL Mando	32.550	32.900	31.450	-0,15%	132,61K	aa.aa	03:55:44
CS Wind Corp	49.250	51.600	48.000	+0,31%	709,87K	aa.aa	03:55:42
Hansol Paper Co Ltd	6.510	6.530	6.310	+0,15%	16,47K	aa.aa	03:13:34
Samsung SDS Co Ltd	223.500	225.500	209.000	+2,52%	213,78K	aa.aa	03:55:43
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	06/11
SK D&D Co Ltd	1.957	2.100	1.933	-2,15%	37,5K	aa.aa	03:15:22
Kyongbo Pharmaceutical Co Ltd	5.000	5.040	4.900	+0,10%	13,02K	aa.aa	03:13:06
Mirae Asset Life Insurance Co Ltd	18.430	18.650	17.770	-0,70%	25,25K	aa.aa	03:55:42
Tonymoly Co Ltd	4.200	4.240	4.120	+0,24%	31,83K	aa.aa	03:14:30
Innocean Worldwide Inc	17.600	17.750	17.460	+0,06%	19K	aa.aa	03:55:42
Dong Il Steel MFG Co Ltd	1.041	1.070	1.008	-3,43%	28,79K	aa.aa	02:25:19
HDC Labs	7.000	7.050	6.940	+0,86%	1,7K	aa.aa	02:58:52
LIG Nex1 Co Ltd	300.000	313.500	280.000	-7,98%	191,41K	aa.aa	03:43:50
AJ Networks Co Ltd	4.120	4.130	4.020	+1,98%	86,89K	aa.aa	03:15:15
Jeju Air Co Ltd	7.000	7.020	6.340	+9,72%	979,76K	aa.aa	03:15:21
Hyundai C F Inc	12.090	12.160	12.000	+0,42%	3,53K	aa.aa	03:03:02
Kumho HT Inc	5.860	6.050	5.750	-0,68%	23,54K	aa.aa	03:09:22
Sejin Heavy Industries Co Ltd	6.850	7.040	6.430	+2,24%	83,37K	aa.aa	03:55:46
Its Skin Co Ltd	10.410	10.490	10.200	-2,25%	8,51K	aa.aa	03:14:07
JS	10.730	10.950	10.570	-0,83%	14,34K	aa.aa	03:15:10
Samil C S	4.385	4.510	4.330	-1,57%	6,32K	aa.aa	03:15:22
POSCO Future M	158.700	160.500	153.200	-1,92%	224,2K	aa.aa	03:55:45
Posco ICT	20.750	21.000	19.640	+3,49%	161,05K	aa.aa	03:55:40
Dongsuh	28.400	28.750	28.000	0,00%	45,93K	aa.aa	03:55:43
Nice Information Service	17.900	18.250	17.570	+0,28%	49,48K	aa.aa	03:54:52
Paradise	9.790	9.870	9.550	+1,45%	111,85K	aa.aa	03:55:43
Korea Real Estate	977	986	959	+2,09%	208,43K	aa.aa	03:15:24
Kakao	32.350	32.650	31.550	+0,15%	1,46M	aa.aa	03:55:44
Jcontentree	1.624	1.629	1.598	+0,25%	6,67K	aa.aa	03:04:03
L&F	72.400	73.800	70.300	-3,34%	229,45K	aa.aa	03:55:47
Celltrion	212.500	215.000	209.000	+0,71%	333,54K	aa.aa	03:55:47
BH	14.900	14.980	13.470	+7,12%	180,42K	aa.aa	03:55:38
SK Oceanplant	9.300	9.330	8.970	-0,43%	231,17K	aa.aa	03:55:40
LX Semicon	23.100	23.250	22.200	+0,87%	69,15K	aa.aa	03:55:39
PI Advanced Materials	14.200	14.240	13.500	+0,07%	34,67K	aa.aa	03:55:38
DoubleU Games	55.200	55.900	54.100	+0,36%	21,8K	aa.aa	03:55:45
Haesung DS	36.400	36.650	33.700	+8,01%	76,15K	aa.aa	03:55:38
Korea Asset	2.260	2.260	2.215	+1,12%	19,39K	aa.aa	03:14:02
Dual Co	4.210	4.315	4.125	-1,29%	62,68K	aa.aa	03:12:36
Sempio Foods	22.850	23.200	22.600	-0,44%	4,95K	aa.aa	03:15:01
Il Dong Pharma	12.600	12.640	12.000	+2,86%	81,75K	aa.aa	03:55:46
LS Cable & System Asia	37.900	38.600	36.600	-0,13%	69,84K	aa.aa	03:55:43
Hwaseung Enterprise	2.500	2.510	2.380	0,00%	6,93K	aa.aa	03:13:07
Yong Pyong Resort	1.801	1.817	1.726	+0,33%	8,28K	aa.aa	03:13:06
Haitai Confectionery and Foods	4.785	4.795	4.700	+0,74%	10,22K	aa.aa	03:08:00
DY Power	10.570	10.600	10.300	+2,13%	13,15K	aa.aa	03:15:02
Jw Life Science	10.530	10.570	10.380	+0,67%	10,84K	aa.aa	03:13:31
Samsung Biologics	1.547.000	1.560.000	1.496.000	+2,04%	41,55K	aa.aa	03:55:42
Doosan Bobcat Inc	52.500	52.800	51.200	+1,55%	131,89K	aa.aa	03:55:43
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	06/11
Hojeon	6.090	6.110	5.960	+1,50%	4,33K	aa.aa	03:14:23
Dentium	39.450	39.650	38.700	+1,28%	13,21K	aa.aa	03:13:13
Crown Confectionery	6.940	7.030	6.880	+0,29%	1,48K	aa.aa	03:02:30
Hyundai Heavy Industries	122.900	126.500	119.900	-0,97%	82,05K	aa.aa	03:55:39
Hyundai Electric & Energy	366.000	371.500	352.000	-0,14%	124,37K	aa.aa	03:55:46
HD Construction Equipment	83.800	84.000	77.600	+4,75%	139,98K	aa.aa	03:55:41
Netmarble Games	34.050	35.350	33.700	-1,73%	85,19K	aa.aa	03:55:41
Kyungdong City Gas	20.350	20.500	20.200	-0,73%	1,11K	aa.aa	03:10:39
Miwon Specialty Chemical	133.200	134.500	130.200	+0,91%	2,14K	aa.aa	03:55:18
Orion	117.400	120.500	116.100	-0,84%	274,93K	aa.aa	03:55:42
Jeil Pharma	8.520	8.600	8.350	-0,35%	1,67K	aa.aa	03:13:20
TAPEX INC	18.390	18.800	17.720	-1,92%	31,03K	aa.aa	03:11:26
Samyang Packaging	9.650	9.650	9.300	+1,58%	8,37K	aa.aa	03:08:40
DYP	3.015	3.030	2.980	+0,50%	7,45K	aa.aa	03:11:22
Jin Air	6.270	6.450	5.900	+4,50%	385,24K	aa.aa	03:15:15
KCTech	57.400	58.200	51.500	+8,71%	200,47K	aa.aa	03:55:46
BGF Retail	140.000	143.600	135.300	-2,37%	16,81K	aa.aa	03:55:40
SK Chemicals	44.650	44.900	43.100	+3,00%	16,6K	aa.aa	03:55:45
Cuckoo Homesys	23.600	23.700	23.250	+0,21%	2,78K	aa.aa	03:15:03
Aekyung Industrial	10.280	10.310	10.120	+1,38%	5,23K	aa.aa	02:59:17
E KOCREF	2.955	2.955	2.890	+0,34%	23,9K	aa.aa	03:14:56
Lotte Data Communication	16.400	16.450	15.830	+1,86%	6,69K	aa.aa	03:09:42
Trinity Airways	2.390	2.410	2.205	+7,42%	54,91K	aa.aa	03:15:12
Shinhan Alpha REIT	5.630	5.650	5.560	+0,90%	36,72K	aa.aa	03:54:39
Hyundai Develop	23.950	24.600	22.700	+0,21%	50,6K	aa.aa	03:55:34
Hyosung Chemical	33.100	33.400	32.300	+0,15%	9,12K	aa.aa	03:10:03
Hyosung TNC	289.500	297.000	278.500	+1,05%	7,66K	aa.aa	03:55:38
Hyosung Heavy Industries	1.593.000	1.618.000	1.519.000	+1,01%	30,01K	aa.aa	03:55:32
Hyosung Advanced Materials	147.000	148.900	144.200	+0,14%	4,58K	aa.aa	03:55:45
Hana Pharm	8.190	8.230	8.050	+0,99%	10,07K	aa.aa	03:00:07
Woojin I&S	3.515	3.550	3.375	-0,99%	4,96K	aa.aa	03:06:48
Asiana IDT	14.130	14.130	10.970	+29,99%	5,16M	aa.aa	03:43:13
Air Busan	1.662	1.833	1.526	+7,30%	4,96M	aa.aa	03:43:44
Lotte Confectionery	122.100	123.800	121.400	-1,29%	5,03K	aa.aa	03:55:31
DreamTech	5.290	5.380	4.955	+4,75%	186,28K	aa.aa	03:15:15
Hyundai Autoever	277.000	280.500	260.000	+1,84%	26,91K	aa.aa	03:55:43
Woori Financial	31.100	31.650	30.650	-0,96%	1,02M	aa.aa	03:55:47
Hanilcmt	16.580	16.840	16.480	-0,78%	24,67K	aa.aa	03:55:47
Zinus	6.520	6.610	6.400	-0,46%	8,05K	aa.aa	03:09:00
Lotte Reit	3.610	3.745	3.570	-2,96%	111,21K	aa.aa	03:55:34
Xi S And D	7.540	7.940	7.060	+3,86%	1,14M	aa.aa	03:15:25
Hanwha	51.300	51.700	48.650	+1,99%	291,22K	aa.aa	03:55:44
Hyundai Energy	80.800	85.000	79.000	-6,70%	239,82K	aa.aa	03:55:42
CTR Mobility	3.040	3.105	2.890	+3,05%	19,97K	aa.aa	03:12:40
Nh Prime	3.620	3.695	3.530	+0,98%	35,84K	aa.aa	03:15:17
Doosan Fuel	25.850	26.450	25.100	-2,27%	229,33K	aa.aa	03:55:40
Kcc Glass	22.150	22.200	21.800	-1,12%	5,6K	aa.aa	03:14:38
Solus Advanced Materials	6.160	6.340	6.120	-2,84%	88,91K	aa.aa	03:55:45
Daeduck	75.900	76.700	68.600	+6,60%	1,31M	aa.aa	03:55:43
Sk Biopharma	90.900	92.500	88.000	+2,36%	147,07K	aa.aa	03:55:44
Igis Value Plus	2.885	2.920	2.865	-0,35%	8,55K	aa.aa	03:13:54
Igis Residence	2.950	2.985	2.920	+0,17%	23,74K	aa.aa	03:12:38
MiraeAsset Maps REIT 1	1.567	1.587	1.504	+2,08%	4,95K	aa.aa	03:12:48
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	06/11
Koramco	3.390	3.500	3.365	-0,59%	45,09K	aa.aa	03:14:55
HYBE	146.100	147.600	141.600	-0,48%	87,75K	aa.aa	03:55:40
Kyochon	3.855	3.870	3.720	+3,07%	38,47K	aa.aa	03:15:07
A Plus Asset	11.220	11.300	10.440	+1,26%	20,97K	aa.aa	03:14:50
TY Holdings Co	1.796	1.803	1.724	+1,01%	1,61K	aa.aa	02:50:41
Seah Steel	115.400	116.100	110.600	+0,61%	990	aa.aa	03:14:27
Myoung Shin Industrial Co	6.780	6.840	6.510	+3,83%	165,69K	aa.aa	03:15:22
Esr Kendall Square	2.800	2.870	2.775	-1,06%	72,36K	aa.aa	03:55:36
DL E C Co	51.700	52.700	49.900	+0,39%	84,42K	aa.aa	03:55:48
SoluM Co	11.180	11.500	10.810	-0,97%	124,45K	aa.aa	03:55:34
SK Bioscience Co	42.550	42.950	38.200	+10,81%	356,4K	aa.aa	03:43:53
SK IE Technology Co	12.600	12.990	12.350	+0,16%	81,23K	aa.aa	03:55:42
LX Holdings	7.210	7.220	7.090	+0,56%	23,55K	aa.aa	03:55:00
MCNEX Co	16.010	16.170	15.480	+2,69%	30,64K	aa.aa	03:15:16
SD Biosensor	6.755	6.800	6.460	+2,97%	89,63K	aa.aa	03:54:55
FF Co	63.800	65.300	63.200	-1,69%	17,91K	aa.aa	03:54:59
Hwaseung RA Co	2.535	2.535	2.450	+0,80%	3,17K	aa.aa	02:43:14
KakaoBank	20.450	20.750	20.150	-1,45%	296,28K	aa.aa	03:55:48
Krafton	218.000	226.500	217.500	-1,13%	61,59K	aa.aa	03:55:40
Hancom Lifecare	1.641	1.684	1.561	+0,98%	36,12K	aa.aa	03:06:05
Lotte Rental Co	58.400	58.500	58.400	0,00%	520,55K	aa.aa	03:55:36
Ajusteel Co	1.998	2.050	1.980	+0,20%	8,43K	aa.aa	03:12:41
D D Platform REIT	1.799	1.806	1.766	+0,62%	71K	aa.aa	03:12:05
Iljin HySolus	9.620	9.650	8.990	-0,10%	15,99K	aa.aa	03:15:24
SK Reit	4.620	4.735	4.610	-1,81%	73,61K	aa.aa	03:55:41
Hyundai Heavy Industries	257.500	260.500	249.500	-1,90%	171,85K	aa.aa	03:55:48
K Car	5.340	5.480	5.290	-2,73%	28,48K	aa.aa	03:15:26
KakaoPay	32.150	32.750	31.400	-0,62%	67,99K	aa.aa	03:55:44
NH All One REIT	2.250	2.265	2.210	-0,22%	57,88K	aa.aa	03:13:47
Mirae Asset Global REIT	763	788	736	-1,68%	168,99K	aa.aa	03:14:21
Shinhan Seobu T D REIT	3.565	3.675	3.540	-0,42%	18,51K	aa.aa	03:13:54
SK Square	744.000	750.000	695.000	+2,76%	511,63K	aa.aa	03:55:41
LG Energy Solution	326.500	337.000	325.000	-3,26%	207,77K	aa.aa	03:55:47
Koramco The One REIT	2.405	2.430	2.405	-1,03%	102,97K	aa.aa	03:14:24
MasternPremier1	688	700	680	+0,58%	5,58K	aa.aa	03:14:03
Soosan Industries	18.710	19.000	18.450	+0,59%	8,11K	aa.aa	03:14:19
SoCar	9.780	9.970	9.500	-1,01%	29,47K	aa.aa	03:15:19
KB Star REIT	1.327	1.339	1.313	+0,23%	115,4K	aa.aa	03:13:07
Unid BTPlus	3.670	3.700	3.620	-0,41%	14,47K	aa.aa	02:55:03
BioNote	4.675	4.690	4.335	+1,19%	78,67K	aa.aa	03:14:23
Hanwha REIT	4.440	4.535	4.400	+0,57%	32,17K	aa.aa	03:55:25
Hanwha Galleria	2.090	2.120	1.999	+0,48%	719,85K	aa.aa	03:15:13
SamsungFN REIT	4.490	4.595	4.480	+0,11%	21,92K	aa.aa	03:13:54
Hyundai Green Food	20.400	20.650	20.000	+0,74%	11,67K	aa.aa	03:53:11
OCI	53.500	55.000	52.000	+0,94%	16,52K	aa.aa	03:55:45
Isu Specialty Chemical	61.400	62.000	58.600	-1,29%	165,55K	aa.aa	03:55:43
Dongkuk Steel Mill	8.480	8.540	8.250	+0,47%	76,49K	aa.aa	03:15:13
Dongkuk Coated Metal	4.540	4.540	4.415	+1,34%	18,25K	aa.aa	03:15:18
Chosun Refractories	10.690	10.790	10.600	-0,19%	3,76K	aa.aa	03:14:08
Nexteel	9.620	9.670	9.120	+3,44%	95,66K	aa.aa	03:15:22
STX Green Logis	1.617	1.650	1.581	-0,74%	26,34K	aa.aa	03:11:42
Doosan Robotics	50.600	50.700	48.050	+0,40%	193,44K	aa.aa	03:55:39
EcoPro Materials	25.700	26.600	25.200	-2,84%	228,23K	aa.aa	03:55:39
Dong In Entech	10.600	10.650	10.200	-0,28%	797	aa.aa	02:30:04
DS Dansuk	9.050	9.110	8.810	-0,98%	55,24K	aa.aa	03:15:16
APR	250.000	256.000	238.000	-2,15%	188,15K	aa.aa	03:55:42
SK Eternix	37.850	38.100	35.800	0,00%	456,13K	aa.aa	03:55:39
HD Hyundai Marine Solution	160.400	169.300	157.000	-0,06%	39,82K	aa.aa	03:55:20
Shinhan Global Active REIT	805	810	801	-0,49%	11,16K	aa.aa	03:14:47
Shift Up	31.650	32.000	31.050	+1,28%	17,22K	aa.aa	03:55:15
Sanil Electric	116.600	119.800	111.500	+0,17%	111,71K	aa.aa	03:55:40
HS Hyosung	45.700	46.250	45.100	-0,22%	473	aa.aa	03:13:18
Junjin Construction Robot	39.800	40.450	38.550	-5,91%	101,47K	aa.aa	03:55:46
Hanwha Industrial Solutions	42.100	42.550	36.300	+10,50%	233,96K	aa.aa	03:55:39
The Born Korea	13.240	13.240	12.650	+2,16%	8,98K	aa.aa	03:14:42
KB Balhae Infrastructure Fund	9.690	9.810	9.690	-1,12%	41,85K	aa.aa	03:55:45
MNC Solution	11.090	11.200	10.350	+1,19%	32,92K	aa.aa	03:14:59
GS P L	24.750	25.400	24.050	-2,94%	81,68K	aa.aa	03:55:43
LG CNS	79.300	79.700	71.200	+7,02%	999,39K	aa.aa	03:55:44
Seoul Guarantee Insurance	44.450	44.650	43.550	+1,02%	25,68K	aa.aa	03:55:43
CK Solution	1.526	1.595	1.503	+0,26%	17,02K	aa.aa	03:12:38
Joosung Corperation	5.280	5.410	5.180	-1,68%	5,39K	aa.aa	03:13:22
d'Alba Global	144.500	144.900	136.500	+1,26%	38,57K	aa.aa	03:55:33
Daishin Value REIT	3.485	3.585	3.425	-0,14%	5,66K	aa.aa	03:14:29
Daehan Shipbuilding	33.900	34.550	33.100	-0,44%	15,46K	aa.aa	03:55:38
Myung In Pharm	42.550	43.050	41.750	+0,47%	12,59K	aa.aa	03:54:51
Tmc	8.870	9.030	8.300	+4,11%	135,72K	aa.aa	03:15:24
Samsung Epis Holdings	353.000	356.500	339.000	+1,00%	33,93K	aa.aa	03:55:41
Samyang Biopharm	39.700	39.800	36.900	+5,59%	26,17K	aa.aa	03:14:53
Kbank	5.140	5.180	5.080	+0,19%	146,94K	aa.aa	03:55:35
Hanwha Machinery Service Holdings Co	7.760,00	7.820,00	7.500,00	+10,86%	799,32K	aa.aa	03:31:03

PSI

9.476,73

-6,48

-0,07%

DAX Futuros

25.871,00

-4,0

-0,02%

CAC 40

8.139,00

-66,37

-0,81%

IBEX 35

19.369,50

-116,50

-0,60%

US 500

7.424,60

+47,7

+0,65%

Índice Dólar

102,05

-0,129

-0,13%

Índice Euro

144,58

+0,12

+0,08%

Anúncio

Líderes do mercado

Nome	Último	% de var.	Vol.
Energias de Portugal	5,000	+0,50%	13,87M
EDP Renováveis	14,49	+5,84%	2,42M
BCP	1,0840	-0,64%	30,31M
Galp Energia	19,08	-3,15%	1,72M
Jeronimo Martins	19,33	-0,51%	880,70K
CTT Correios de Portugal SA	4,52	-0,66%	1,61M
Mota-Engil	4,510	+1,49%	1,27M

Nome	Último	% de var.	Vol.
EDP Renováveis	14,49	+5,84%	2,42M
Futebol Clube Do Porto	2,7800	+5,30%	74,00
Fundiestamo I	825,01	+4,96%	25,00
Mota-Engil	4,510	+1,49%	1,27M
Merlin Properties SA	11,35	+1,16%	3,00
Altri	4,220	+0,96%	385,48K
Estoril Sol	2,72	+0,74%	100,00

Nome	Último	% de var.	Vol.
Sporting Lisbon	0,9500	-3,55%	100,00
Galp Energia	19,08	-3,15%	1,72M
Sonae	2,2250	-2,20%	1,28M
Martifer	2,2400	-2,18%	437,00
Nos SGPS SA	5,440	-1,54%	835,58K
Teixeira Duarte	0,4120	-0,72%	1,27M
CTT Correios de Portugal SA	4,52	-0,66%	1,61M

Ações populares

Nome	Último	% de var.	Vol.
BCP	1,0840	-0,64%	30,31M
EDP Renováveis	14,49	+5,84%	2,42M
Mota-Engil	4,510	+1,49%	1,27M
Energias de Portugal	5,000	+0,50%	13,87M
CTT Correios de Portugal SA	4,52	-0,66%	1,61M

Mostrar mais

Ações mais subvalorizadas

Nome	Último	Upside	Valor Justo
A Aa Aaaaa	19,33	+37,50%	26,58
A Aaaaaaaa A	19,33	+37,50%	26,58
Aaaaaa A	19,94	+34,14%	26,75
Aaaaaaaaaaaaaaaaaaaa	19,94	+34,14%	26,75
Aaaa	6,70	+27,30%	8,53
Aaaa Aaaaa	6,70	+27,30%	8,53
Aaa Aa	19,08	+25,51%	23,95

Nome	Último	Upside	Valor Justo
A Aa Aaaaa	19,33	+37,50%	26,58
A Aaaaaaaa A	19,33	+37,50%	26,58
Aaaaaa A	19,94	+34,14%	26,75
Aaaaaaaaaaaaaaaaaaaa	19,94	+34,14%	26,75
Aaaa	6,70	+27,30%	8,53
Aaaa Aaaaa	6,70	+27,30%	8,53
Aaa Aa	19,08	+25,51%	23,95

Ver lista completa

Anúncio

ProPicks IA

Ações escolhidas por IA com histórico de superar o S&P 500.

Titãs da Tecnologia

+2739.4%

S&P 500

+417.2%

Ações desta estratégia

aaaaaa aaaaa aaaaaa a

aaaaaaa aaa aaa aaa aaaaa

aaaaa aaaaaaa aaaaa

Aceder a estratégia

Ações de valor elevado

+1400.2%

S&P 500 Pure Value

+250.3%

Ações desta estratégia

aaa aaa aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

Aceder a estratégia

O melhor de Buffett

+516.3%

S&P 500 Pure Value

+183.5%

Ações desta estratégia

aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaa aaa aaa

Aceder a estratégia

Elite energética

+586.9%

S&P 500 Energy

+61.6%

Ações desta estratégia

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aa

aaaa aaa

Aceder a estratégia

Fortalezas financeiras

+562.1%

S&P 500 Financials

+185.0%

Ações desta estratégia

aaaa aaaaa aaaa a

aaaaa aaaaaaa aaaaa

aaaaaaaa aa

Aceder a estratégia

Compostos de qualidade

+1248.8%

S&P 500

+258.3%

Ações desta estratégia

aaaaa aaa aaa

aaaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Aceder a estratégia

Sprinters de small-cap

+1187.1%

Russell 1000

+190.3%

Ações desta estratégia

aaa aaa aaaa aaa

aaaaaa aaa aaa

aaaaaa

Aceder a estratégia

Heróis da saúde

+926.1%

S&P 500 Health Care

+171.8%

Ações desta estratégia

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaa aaa

aaaaaaa aa

Aceder a estratégia

Superar o S&P 500

+1183.4%

S&P 500

+417.2%

Ações desta estratégia

aaaaaaa aaa aaaa a

aaaa aaaaa aaaa a

aaaaaa aaa aaa

Aceder a estratégia

Dominar o Dow

+951.6%

Dow Jones Industrial Average

+291.4%

Ações desta estratégia

aaaaaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaaaa aa

Aceder a estratégia

Movimentos de mid-cap

+1101.8%

S&P Midcap 400

+253.0%

Ações desta estratégia

aaaa aaaaa aaaa a

aaaaa aaa aaa

aaaa aaaaa aaaa a

Aceder a estratégia

Líderes da bolsa de valores mexicana

+625.4%

S&P/BMV IPC

+65.5%

Ações desta estratégia

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aa

Aceder a estratégia

Melhores ações brasileiras

+980.2%

Índice Bovespa

+236.9%

Ações desta estratégia

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa

Aceder a estratégia

Líderes do mercado italiano

+988.3%

FTSE Italia All Share

+161.7%

Ações desta estratégia

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaaa a

aaaa aaa

Aceder a estratégia

Seleção alemã Alpha

+505.1%

DAX

+163.3%

Ações desta estratégia

aaa aaa aaaa aaa

aaaaaaaa aa

aaa aaaaa aaaaa aaa aaa

Aceder a estratégia

Instale a nossa AppDigitalize o QR Code Instalar App

Divulgação de riscos: A realização de transações com instrumentos financeiros e/ou criptomoedas envolve altos riscos, incluindo o risco de perda de uma parte ou da totalidade do valor do investimento, e pode não ser adequada para todos os investidores. Os preços das criptomoedas são extremamente voláteis e podem ser afetados por fatores externos tais como eventos financeiros, regulamentares ou políticos. A realização de transações com margem aumenta os riscos financeiros.
Antes de decidir realizar transações com instrumentos financeiros ou criptomoedas, deve informar-se sobre os riscos e custos associados à realização de transações nos mercados financeiros, considerar cuidadosamente os seus objetivos de investimento, nível de experiência e nível de risco aceitável, e procurar aconselhamento profissional quando este é necessário.
A Fusion Media gostaria de recordar os seus utilizadores de que os dados contidos neste website não são necessariamente fornecidos em tempo real ou exatos. Os dados e preços apresentados neste website não são necessariamente fornecidos por quaisquer mercados ou bolsas de valores, mas podem ser fornecidos por formadores de mercados. Como tal, os preços podem não ser exatos e podem ser diferentes dos preços efetivos em determinados mercados, o que significa que os preços são indicativos e inapropriados para a realização de transações nos mercados. A Fusion Media e qualquer fornecedor dos dados contidos neste website não aceitam a imputação de responsabilidade por quaisquer perdas ou danos resultantes das transações realizadas pelos seus utilizadores, ou pela confiança que os seus utilizadores depositam nas informações contidas neste website.
É proibido usar, armazenar, reproduzir, mostrar, modificar, transmitir ou distribuir os dados contidos neste website sem a autorização prévia e explicitamente concedida por escrito pela Fusion Media e/ou pelo fornecedor de dados. Todos os direitos de propriedade intelectual são reservados pelos fornecedores e/ou pela bolsa de valores responsável pelo fornecimento dos dados contidos neste website.
A Fusion Media pode ser indemnizada pelos anunciantes publicitários apresentados neste website, com base na interação dos seus utilizadores com os anúncios publicitários ou com os anunciantes publicitários.
A versão em inglês deste acordo é a versão principal, a qual prevalece sempre que há qualquer discrepância entre a versão em inglês e a versão em português.

KOSPI (KS11)

KOSPI Componentes

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 Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

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

Daeduck