KOSPI (KS11)

Seul

Moeda em KRW

6.655,34

+14,32(+0,22%)

Dados atuais·04:35:50

Var. Diária

6.596,03

6.667,14

52 Semanas

2.540,57

6.712,73

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	4.295	4.400	4.235	-2,39%	5,21M	aa.aa	04:15:32
Kumho Petro Chemical	143.200	145.600	137.100	+3,99%	129,69K	aa.aa	04:15:25
LG Electronics	136.700	142.100	135.900	-2,36%	842,47K	aa.aa	03:41:28
Samsung Electro-Mechanics	820.000	829.000	808.000	-2,26%	307,67K	aa.aa	04:08:29
Hanall Biopharma	49.150	51.800	48.700	-4,56%	189,62K	aa.aa	04:15:28
Cheil Worldwide	19.690	19.780	19.630	-0,05%	130,04K	aa.aa	04:15:20
Daewoong Pharma	149.900	153.200	149.800	-1,32%	9,15K	aa.aa	04:15:23
Lotte Energy Materials	67.100	70.900	66.900	-0,45%	239,53K	aa.aa	04:08:23
Namhae Chemical	9.280	9.490	9.200	+1,09%	1,04M	aa.aa	04:08:05
Hanwha Aerospace	1.419.000	1.446.000	1.397.000	+1,72%	69,06K	aa.aa	04:11:03
Seah Steel Corp	245.500	258.500	232.500	-1,80%	53,53K	aa.aa	04:15:48
SK Discovery	57.000	57.800	55.800	-0,35%	16,05K	aa.aa	04:15:17
KG Mobility	4.405	4.425	4.230	+1,50%	763,12K	aa.aa	04:15:14
TBH Global	2.220	2.235	2.110	+5,21%	62,39K	aa.aa	04:10:02
Hankook Tire Worldwide	24.800	25.250	24.600	-1,20%	45,46K	aa.aa	04:15:09
Lotte Fine Chemical	70.600	71.800	68.000	+9,46%	262,11K	aa.aa	04:15:26
HMM	20.650	20.750	20.500	-0,48%	321,95K	aa.aa	04:15:53
Samsung Heavy Industries	32.725	33.700	32.450	-1,87%	2,61M	aa.aa	04:11:14
Daehan Flour Mills Co	156.500	157.700	154.000	0,00%	0	aa.aa	28/04
Dongkuk Steel Mill Co	11.400	11.490	10.820	0,00%	0	aa.aa	28/04
Taihan Electric Wire Co	52.100	52.500	45.400	+13,51%	20,41M	aa.aa	04:08:47
Samsung Fire Marine Insur	463.500	483.500	463.500	-4,04%	64,43K	aa.aa	04:15:20
Hyundai Engineering & Const	166.400	169.600	164.100	-0,42%	546,11K	aa.aa	03:58:52
Hyundai Department	111.400	112.500	109.200	+0,45%	49,49K	aa.aa	04:15:32
HJ ShipBuilding Construction	30.400	31.000	29.650	+0,33%	987,25K	aa.aa	04:15:48
Lotte Chemical Corp	116.600	117.400	97.200	+23,39%	1,07M	aa.aa	04:08:04
Hitejinro Holdings	9.260	9.300	9.160	+0,65%	13,03K	aa.aa	04:11:39
CJ Cheiljedang	242.500	243.500	232.500	+4,08%	67,13K	aa.aa	04:08:01
CJ Logistics	101.100	101.900	100.700	-0,10%	19,72K	aa.aa	04:15:22
Hana Financial	128.200	128.900	125.200	+0,94%	512,84K	aa.aa	04:15:32
Hyundai Glovis	239.500	245.500	234.500	+2,13%	195,36K	aa.aa	04:13:20
Iljin Electric Co	117.400	121.400	111.600	+5,20%	675,03K	aa.aa	04:08:23
Korea Zinc Inc	1.573.000	1.631.000	1.561.000	-3,32%	25,25K	aa.aa	04:08:19
Kukdo Chemical	43.850	44.300	41.900	+5,54%	29,25K	aa.aa	04:15:17
Lotte Shopping	135.200	135.800	131.600	+1,96%	39,52K	aa.aa	04:15:18
SGC Energy Co Ltd	58.500	59.700	56.500	-2,01%	75,8K	aa.aa	04:15:15
DY Corporation	5.330	5.350	5.150	+3,50%	177,89K	aa.aa	04:15:04
Sebang Global Battery	66.700	66.800	64.900	+0,91%	22,86K	aa.aa	04:14:54
HDC	27.850	28.200	27.450	-0,18%	48,5K	aa.aa	04:08:00
Lotte Chilsung Beverage	122.800	123.600	121.500	+0,41%	6,53K	aa.aa	04:15:20
CR Holdings	5.110	5.120	5.070	+0,79%	8,88K	aa.aa	04:12:05
Hankook Shell Oil	503.000	508.000	496.000	+0,80%	1,31K	aa.aa	04:15:17
Bukwang Pharm	6.510	6.800	6.450	-2,54%	946,13K	aa.aa	04:15:16
Hanwha Engine	87.100	87.500	80.000	+7,40%	1,36M	aa.aa	04:08:04
Hansol Holdings	3.340	3.365	3.305	+0,15%	85,47K	aa.aa	04:15:15
Hyundai Mobis	440.000	451.500	439.000	-1,57%	93,86K	aa.aa	04:15:11
Hyundai Motor	552.000	565.000	546.000	-0,54%	608,13K	aa.aa	04:11:29
Hyundai Steel	46.050	47.800	45.400	+4,42%	1,95M	aa.aa	04:15:49
Iljin Display	902	905	890	0,00%	0	aa.aa	28/04
LX Hausys	33.250	33.600	32.950	-0,30%	19,04K	aa.aa	04:15:41
Namyang Dairy	52.900	53.600	52.700	+0,19%	4,7K	aa.aa	04:05:17
SK Innovation	141.900	146.100	135.300	+6,69%	2,11M	aa.aa	04:15:22
Pan Ocean	5.510	5.580	5.430	-1,25%	1,2M	aa.aa	04:13:17
Korea Electric Terminal	89.300	90.200	88.100	0,00%	13,34K	aa.aa	04:15:40
Samsung Securities	108.300	110.700	108.000	-2,61%	189,87K	aa.aa	04:13:09
Hanil Cement Co	17.540	17.710	17.500	-0,28%	8,05K	aa.aa	04:14:30
Isu Chemical Co	11.430	12.700	9.890	+16,63%	9,11M	aa.aa	04:15:44
Songwon Industrial	14.790	15.260	13.400	+1,58%	3,27M	aa.aa	04:15:18
KB Financial Group	159.700	161.100	158.000	+0,57%	380,24K	aa.aa	04:11:38
BNK Financial Group	18.750	18.990	18.510	-0,58%	354,64K	aa.aa	04:07:38
Hyundai Elevator	98.000	99.600	97.700	-1,41%	48,86K	aa.aa	04:15:42
Amorepacific	138.550	154.900	138.000	-5,23%	434,31K	aa.aa	03:42:48
Chongkundang	49.900	50.700	49.750	-0,60%	1,65K	aa.aa	04:14:12
Daewonkangup	4.335	4.455	4.320	-2,14%	54,76K	aa.aa	04:15:51
DB HiTek	155.800	158.200	148.600	+0,71%	309,48K	aa.aa	04:15:48
Dongbu Steel	6.830	6.900	6.520	+1,49%	1,09M	aa.aa	04:15:48
Ilyang Pharm	11.330	11.630	11.230	-0,44%	45,33K	aa.aa	04:15:02
Kangwon Land	17.180	17.340	17.070	-0,81%	159,65K	aa.aa	04:15:19
KPX Chemical	53.900	54.500	52.600	+1,89%	3,06K	aa.aa	04:14:58
LG Chemicals	402.500	408.000	395.000	+2,16%	225,28K	aa.aa	04:11:25
SNT Dynamics	58.600	62.800	54.900	+6,55%	258,84K	aa.aa	04:15:10
Samsung Card	52.700	54.000	52.400	-1,68%	69,56K	aa.aa	04:15:21
Samsung Life	250.250	255.000	248.500	-0,69%	57,72K	aa.aa	04:15:47
Samyang Holdings	69.500	69.600	68.200	+0,72%	5,65K	aa.aa	04:15:23
SK Hynix Inc	1.299.000	1.317.000	1.281.000	-0,08%	1,64M	aa.aa	04:15:41
Taekwang Ind	1.211.000	1.215.000	1.185.000	+0,75%	568	aa.aa	04:15:23
Samsung Electronics Co	220.250	222.000	218.500	-0,79%	7,36M	aa.aa	03:53:17
Daeduck	16.400	16.690	16.300	-1,38%	39,53K	aa.aa	04:14:30
Samsung Engineering	53.900	55.600	53.100	-4,26%	2,1M	aa.aa	04:15:43
Hanwha Ocean	131.200	134.400	130.700	-2,02%	958,25K	aa.aa	04:13:13
Donga Socio Holdings	99.600	100.600	99.000	-1,19%	5,38K	aa.aa	04:15:06
SK Networks Co	5.870	5.920	5.750	-1,68%	991,1K	aa.aa	03:39:31
Hanmi Pharm Co	485.500	500.000	484.500	-1,22%	35,73K	aa.aa	03:47:47
Mirae Asset Daewoo	67.300	68.200	66.900	-1,75%	852,57K	aa.aa	04:09:08
Hansol Technics	8.070	8.090	7.700	-0,62%	600,22K	aa.aa	04:15:20
Amore Group	28.800	32.150	28.500	-2,54%	209,63K	aa.aa	04:15:22
DN Automotive	41.900	42.450	40.500	+2,20%	123,13K	aa.aa	04:08:07
Seoyon	9.630	9.640	9.430	+1,16%	45,79K	aa.aa	04:14:40
Hanwha Life	5.040	5.110	4.925	+1,31%	4,09M	aa.aa	04:13:11
Hyundai Wia	85.900	86.500	84.500	-0,92%	87,08K	aa.aa	04:15:47
NCsoft Corp	281.500	293.000	272.500	+5,23%	221,35K	aa.aa	04:15:20
Samsung SDI	703.000	710.000	685.000	+3,38%	895,91K	aa.aa	04:15:37
SeAH Bestee	70.800	77.100	69.300	-3,15%	379,63K	aa.aa	04:15:49
Eusu Holdings	6.380	6.400	6.270	+2,08%	16,75K	aa.aa	04:15:00
Shinhan Financial Group	99.500	100.000	98.500	-0,40%	516,3K	aa.aa	04:11:33
Lotte	31.075	31.200	29.200	+6,42%	568,34K	aa.aa	04:15:23
DB Insurance	172.400	175.000	171.200	-0,63%	41,83K	aa.aa	04:15:51
DL Holdings	75.150	76.000	70.900	+6,75%	242,73K	aa.aa	03:47:30
Hanwha Solutions	47.300	51.000	46.000	-4,25%	4,95M	aa.aa	03:59:38
Hite Jinro	17.290	17.320	17.170	+0,93%	60,25K	aa.aa	04:14:48
IS Dongseo	29.650	29.700	28.400	+2,42%	66,19K	aa.aa	04:07:14
Kia Corp	156.000	157.400	154.000	+0,26%	413,49K	aa.aa	04:15:48
Kolon Corp	69.700	70.300	64.700	+5,61%	111,83K	aa.aa	04:15:37
Kumho Tire	6.020	6.130	5.940	-1,63%	526,47K	aa.aa	04:15:51
LG Display	12.430	12.870	12.350	-2,51%	3,14M	aa.aa	04:15:39
LF Corp	25.400	25.750	25.200	-0,39%	9,27K	aa.aa	04:15:06
LG Innotek Co	579.000	589.000	571.000	+0,35%	132,15K	aa.aa	04:08:23
Moorim P&P Co	3.095	3.195	2.955	+3,86%	1,26M	aa.aa	04:15:51
Nexen Tire	7.640	7.790	7.580	-1,04%	70,09K	aa.aa	04:15:18
OCI Co	376.000	382.500	365.000	+2,31%	160,35K	aa.aa	03:59:11
Pharmicell	20.050	20.250	19.400	+1,26%	1,17M	aa.aa	04:15:21
Sejong Industrial	8.100	8.200	8.020	-0,12%	68,25K	aa.aa	04:14:53
SK Telecom	95.550	96.400	95.000	-1,29%	252,47K	aa.aa	03:58:52
S-Oil Corp	129.500	130.700	122.100	+9,10%	1,05M	aa.aa	04:15:53
Stx Engine	62.300	62.400	56.900	+5,41%	583,32K	aa.aa	04:15:23
YoungPoong	66.700	67.500	65.800	0,00%	13,94K	aa.aa	04:14:05
LS Electric	271.000	280.500	263.000	+3,63%	1,15M	aa.aa	04:13:13
Samsung C&T	304.000	308.500	297.000	-1,78%	180,31K	aa.aa	04:10:56
Hanjin Heavy Ind Const Holdings	6.260	6.450	6.050	+3,13%	131,93K	aa.aa	04:10:38
Hansae Co	11.800	11.850	11.710	-0,08%	10,46K	aa.aa	04:15:17
KT&G Corp	176.600	179.500	175.200	-0,79%	51,97K	aa.aa	04:15:14
Kyungbang	10.130	10.200	9.940	+0,90%	65,7K	aa.aa	04:14:59
Poongsan	100.600	102.100	100.400	-1,18%	87,02K	aa.aa	03:32:42
SNT Motiv	37.050	37.650	35.950	+2,07%	74,78K	aa.aa	04:15:18
Shinsegae	407.000	418.000	403.000	-0,12%	12,96K	aa.aa	04:15:18
Kolon Industries Inc	99.900	100.400	94.600	-0,10%	220,09K	aa.aa	03:50:28
KEPCO Eng & Const	190.900	192.200	188.300	-0,52%	75,97K	aa.aa	04:07:56
Able C&C	15.460	15.910	14.700	+1,38%	211,21K	aa.aa	04:14:07
Binggrae	75.200	76.100	74.800	-0,27%	60,73K	aa.aa	04:15:24
Sajodongaone	1.036	1.048	1.032	-0,29%	105,5K	aa.aa	04:06:29
Handsome	27.050	27.150	26.000	+4,84%	119,01K	aa.aa	04:15:18
Kis Wire	26.300	27.100	25.850	-3,31%	46,8K	aa.aa	04:14:45
LG Uplus	16.080	16.470	16.060	-2,37%	356,05K	aa.aa	04:13:19
Naver Corp	221.000	227.500	219.000	+0,68%	478,29K	aa.aa	04:13:08
Nongshim	381.500	383.000	380.000	+0,53%	9,1K	aa.aa	04:15:16
S-1 Corp	86.100	87.100	85.400	+0,47%	10,93K	aa.aa	04:15:23
Tongyang	809	837	806	-2,06%	372,29K	aa.aa	04:14:40
GS Holdings	79.900	81.500	77.300	+4,04%	284,81K	aa.aa	04:13:08
CJ Corp	229.500	231.000	223.000	+3,38%	51,48K	aa.aa	04:15:38
Daesang Corp	20.850	20.900	20.650	+0,72%	20,67K	aa.aa	04:15:25
Foosung	13.790	13.940	13.510	-1,57%	1,01M	aa.aa	03:42:26
GC Biopharma	139.600	141.300	139.100	-0,36%	22,77K	aa.aa	04:15:18
Huchems	18.940	18.980	18.510	+2,66%	57,27K	aa.aa	03:22:34
Hwashin	12.720	13.050	12.620	-2,08%	189,26K	aa.aa	04:14:40
Hyosung	218.000	223.000	215.000	-3,96%	43,56K	aa.aa	03:19:21
KT Corporation	60.800	61.200	60.400	-0,16%	79,13K	aa.aa	04:15:42
LG Corp	97.800	98.900	97.500	-0,41%	61,82K	aa.aa	04:15:22
LS Corp	417.500	424.500	399.500	+3,73%	120,29K	aa.aa	04:15:21
Motonic	11.170	11.240	11.100	-0,45%	10,79K	aa.aa	04:15:54
SL Corp	66.200	67.200	65.000	+0,30%	81,41K	aa.aa	04:15:48
LX International	55.900	57.700	55.300	+0,36%	96,27K	aa.aa	04:15:48
Korean Air Lines Co	24.950	25.000	24.450	+2,46%	651,01K	aa.aa	04:11:05
Daekyo	1.519	1.544	1.518	-2,44%	248,08K	aa.aa	04:14:32
Doosan	1.591.000	1.608.000	1.550.000	+0,51%	27,98K	aa.aa	04:15:10
Hanwha	131.600	134.100	129.200	+1,94%	153,59K	aa.aa	04:08:24
Otoki Corp	365.000	366.500	363.500	+0,27%	2,36K	aa.aa	04:13:51
Sindoh	50.700	51.100	50.300	-0,98%	2,85K	aa.aa	04:15:18
SK Holdings	426.000	433.500	408.500	+2,90%	119,3K	aa.aa	04:15:44
LG Household & Healthcare	252.500	260.000	252.500	-0,98%	35,65K	aa.aa	04:15:18
GS Engineering & Const	41.400	42.500	40.750	-2,47%	1,06M	aa.aa	03:52:49
Capro	3.660	3.660	714	0,00%	0	aa.aa	28/04
Coway	87.400	89.500	86.400	+2,22%	154,6K	aa.aa	04:15:19
Kepco	44.550	45.100	44.300	-0,34%	817,43K	aa.aa	04:11:15
Kisco	10.715	11.120	10.660	-6,34%	137,16K	aa.aa	04:15:20
Kogas	38.700	39.700	38.550	-0,90%	187,76K	aa.aa	04:15:22
HL Holdings	44.000	44.200	43.450	+0,57%	8,85K	aa.aa	04:15:23
Muhak	8.950	8.980	8.880	-0,11%	17,55K	aa.aa	04:15:17
Orion	25.350	25.800	25.050	+3,26%	100,67K	aa.aa	04:15:19
POSCO Holdings	471.000	478.000	462.500	+0,96%	426,24K	aa.aa	04:11:17
Yuhan	93.300	94.400	93.150	-0,43%	83,28K	aa.aa	03:47:42
Korea Petro Chem	180.500	182.400	159.000	+14,39%	146,64K	aa.aa	04:15:22
Unid	97.200	97.500	90.900	+6,11%	49,63K	aa.aa	04:15:20
Posco International	84.500	85.800	81.800	-0,59%	403,96K	aa.aa	04:15:22
Daewoo Engineering & Const	36.150	37.350	35.100	-2,69%	10,84M	aa.aa	04:13:17
KCC	562.000	566.000	544.000	+1,63%	13,56K	aa.aa	04:15:46
SKC	120.800	122.000	118.800	-2,89%	209,65K	aa.aa	03:59:12
STX	3.530	3.555	3.450	0,00%	0	aa.aa	28/04
Korea Investment Holdings	248.500	256.500	245.500	-3,87%	169,95K	aa.aa	04:15:22
HD Korea Shipbuilding & Offshore Engineering	470.500	477.000	459.000	+0,43%	109,72K	aa.aa	04:15:36
Industrial Bank Of Korea	22.400	22.550	22.300	-0,44%	220,13K	aa.aa	04:15:03
Seoul Broadcasting System	15.800	15.870	15.730	-0,25%	12,32K	aa.aa	04:15:13
Doosan Heavy Ind. & Const.	129.500	129.600	126.200	+1,33%	1,85M	aa.aa	04:13:05
NH Invest	34.700	35.400	34.650	-1,00%	235,52K	aa.aa	03:42:22
Dongwha Pharm	6.070	6.090	6.020	+0,17%	40,55K	aa.aa	04:15:12
KR Motors Co	445	466	430	-0,45%	164,44K	aa.aa	04:15:46
Sungchang Hold	7.320	7.400	7.230	+0,14%	17,37K	aa.aa	04:08:52
Yuyu Pharma	4.300	4.315	4.255	-0,46%	31,48K	aa.aa	04:12:24
Ildong Holdings	10.060	10.130	9.900	-0,30%	13,21K	aa.aa	04:08:03
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	28/04
Norooholdings	22.450	22.700	22.200	0,00%	2,77K	aa.aa	04:15:18
Hanwha General	6.710	6.790	6.590	-0,74%	232,27K	aa.aa	03:25:06
Samhwa Paint	9.880	9.880	9.650	+0,71%	304,34K	aa.aa	04:15:08
Lotte Non-Life	2.165	2.185	2.130	-1,37%	260,65K	aa.aa	04:14:31
Daedong Ind	10.230	10.250	10.120	-0,20%	99,17K	aa.aa	04:14:48
Gaon Cable	227.500	238.500	207.000	+4,84%	69,85K	aa.aa	04:15:25
Samil Pharm	9.160	9.390	9.150	-2,45%	188,74K	aa.aa	04:15:22
Heungkuk F&M I	4.540	4.580	4.460	+0,22%	30,17K	aa.aa	04:15:14
Cs Holdings	79.000	79.400	78.500	-0,50%	65	aa.aa	04:15:07
Chunil Express	202.000	206.000	202.000	-1,22%	1,08K	aa.aa	04:11:37
Ls Networks	4.655	4.965	4.060	+14,66%	5,57M	aa.aa	04:15:21
Rifa Ind	15.660	16.390	15.650	-1,01%	836	aa.aa	04:05:47
Hwacheon Mac	38.750	38.950	38.350	-0,64%	2,91K	aa.aa	04:10:32
Kangnam Jevisco	17.210	17.970	16.700	-2,88%	28,16K	aa.aa	04:15:18
Bohae Brewery	422	431	422	0,00%	0	aa.aa	28/04
Union	4.585	4.665	4.535	+0,33%	136,23K	aa.aa	04:13:53
Chonbang	33.950	34.550	33.850	0,00%	65	aa.aa	03:52:27
Korea Cast Pip	7.440	7.480	7.350	+0,54%	64,72K	aa.aa	04:15:27
Papercorea	674	676	655	0,00%	0	aa.aa	28/04
Jw Pharmac	31.900	32.850	31.900	-1,85%	35,95K	aa.aa	03:19:21
Taihan Textile	6.850	6.970	6.610	+2,24%	29,56K	aa.aa	04:12:25
Manho Rope&Wir	5.130	5.400	5.100	-3,75%	15,8K	aa.aa	04:13:05
Eugene Inv&Sec	5.990	6.240	5.950	-4,62%	2,75M	aa.aa	04:15:24
Kumho Electric	925	940	915	-0,32%	647,02K	aa.aa	04:13:59
Gs Global	5.440	5.560	5.050	+4,62%	4,17M	aa.aa	04:15:22
Nam Kwang Cons	9.910	10.210	9.830	-1,10%	14,6K	aa.aa	04:08:25
Bookook Sec	73.700	74.300	73.100	-0,41%	6,16K	aa.aa	04:15:22
Sangsangin Investment Securities	1.328	1.369	1.303	-4,32%	1,7M	aa.aa	04:15:21
PKC	7.550	7.585	7.360	+1,48%	149,69K	aa.aa	04:14:21
Samsung Pharm	2.075	2.185	2.050	-1,89%	1,24M	aa.aa	04:15:20
SG Choongbang	1.098	1.153	1.098	0,00%	0	aa.aa	28/04
Kg Chemical	6.400	6.470	6.140	+4,23%	821,03K	aa.aa	04:15:12
Tae Won Mulsan	3.047	3.100	3.010	-1,71%	14,53K	aa.aa	04:04:49
Hyundai Mar&Fi	30.900	30.950	30.350	+0,16%	157,9K	aa.aa	04:15:19
Byc	50.200	51.700	49.900	-3,83%	3,41K	aa.aa	04:14:30
Sambu Const	347	383	344	0,00%	0	aa.aa	28/04
Hyundai Motor Securities	11.310	11.570	11.220	-2,33%	132,62K	aa.aa	04:15:12
Sk Securities	5.190	5.670	5.120	-5,81%	22,25M	aa.aa	03:26:24
DI Dong Il Corp	31.200	32.600	31.150	-3,70%	48,11K	aa.aa	04:14:23
Cho Bi	15.050	15.170	14.910	+0,94%	36,58K	aa.aa	04:14:33
Cheil Grinding	11.940	11.950	11.740	-0,08%	2,02K	aa.aa	04:11:42
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	28/04
Dongkook Ind	642	651	625	0,00%	0	aa.aa	28/04
Shinyoung Sec	202.500	203.500	199.900	+0,25%	4,92K	aa.aa	04:12:42
Hanyang Sec	29.450	30.100	29.350	-1,17%	8,59K	aa.aa	04:14:39
Shin Hwa Silup	16.820	17.140	16.760	-0,65%	2,02K	aa.aa	04:05:35
Aluko	3.200	3.495	3.130	-7,11%	16,29M	aa.aa	03:26:29
Ts	2.970	3.005	2.900	+0,34%	140,86K	aa.aa	04:15:51
Sam Hwa Capaci	69.500	73.000	65.400	+7,25%	721,26K	aa.aa	04:15:21
Kisco Holdings	27.150	27.850	27.150	-1,81%	4,42K	aa.aa	04:15:18
Asia Cement	266.500	269.000	264.000	-0,74%	1,24K	aa.aa	04:14:03
Vivien Corp	355	371	353	0,00%	0	aa.aa	28/04
Kyungnong	10.200	10.300	10.130	-0,58%	42,54K	aa.aa	04:12:30
Korea Ind	2.820	2.835	2.785	+1,26%	71,65K	aa.aa	04:15:14
Dohwa Engin	7.110	7.120	7.000	+0,14%	46,31K	aa.aa	04:14:58
SYTS Corp	60.000	61.500	60.000	-1,48%	4,56K	aa.aa	04:15:38
Export Packing	2.860	2.865	2.815	+1,06%	20,89K	aa.aa	04:14:48
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	28/04
Hanil Iron & S	5.100	5.360	4.900	-1,92%	133,63K	aa.aa	04:14:28
Asia Paper	9.030	9.180	9.020	-1,31%	42,55K	aa.aa	04:15:14
Hanjin Trans	19.580	19.620	19.320	+0,72%	16,36K	aa.aa	04:15:20
Sh E & C	358	370	350	0,00%	0	aa.aa	28/04
Handok	10.490	10.770	10.400	+0,38%	9,49K	aa.aa	04:13:56
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	28/04
Century Corporation	5.470	5.600	5.460	-2,32%	9,76K	aa.aa	04:14:07
Samick Music I	1.236	1.259	1.230	-1,51%	114,29K	aa.aa	04:14:41
HS Huasung	12.930	13.110	12.840	-1,37%	7,24K	aa.aa	04:09:38
Choheung	147.000	148.000	145.500	0,00%	124	aa.aa	04:07:51
Jeil Pharm	9.050	9.110	8.960	+1,00%	6,98K	aa.aa	04:14:18
Orientbio	546	558	540	-0,91%	290,71K	aa.aa	04:14:16
Shinil Electronics Co	1.461	1.466	1.443	-0,27%	361,21K	aa.aa	04:15:32
Tcc Steel	21.400	22.950	20.800	-5,31%	776,15K	aa.aa	04:15:17
Kukje Pharma	4.735	4.765	4.705	-0,32%	46,44K	aa.aa	04:10:57
Bo Lak	1.154	1.160	1.147	+0,44%	78,35K	aa.aa	04:12:47
Chin Hung Int'	1.451	1.544	1.383	+7,08%	25,68M	aa.aa	03:26:40
Sam Yung Tradi	20.550	20.750	20.050	+0,74%	11,46K	aa.aa	04:14:43
Sun L	2.395	2.445	2.365	+0,42%	11,22K	aa.aa	04:10:12
Miwon Commerci	148.700	148.800	146.400	+1,02%	3,02K	aa.aa	04:15:20
Shin Poong Pap	1.113	1.117	1.092	-0,45%	91,23K	aa.aa	04:13:34
DYA	1.010	1.167	922	+12,47%	8,24M	aa.aa	04:15:13
TYM	7.940	7.980	7.670	+1,79%	212,9K	aa.aa	04:15:25
Yoo Sung Ent	1.923	1.969	1.922	-1,94%	19,67K	aa.aa	04:15:00
Kumho Ind	5.710	5.990	5.650	-1,04%	134,04K	aa.aa	04:15:20
Hae In	7.110	7.110	6.950	-0,28%	175,41K	aa.aa	04:15:33
Aprogen Pharmaceuticals	251	258	240	0,00%	0	aa.aa	28/04
Kolon Globalco	11.810	11.920	11.710	-0,34%	21,78K	aa.aa	04:13:37
Sung Bo Chem	2.710	2.725	2.700	0,00%	6,97K	aa.aa	04:14:17
Daewoong	22.900	23.200	22.800	-0,22%	20,48K	aa.aa	04:15:22
Ilsung Pharm	23.000	23.450	22.800	-1,08%	2,83K	aa.aa	04:14:43
D I Corp	34.200	34.950	33.950	-2,29%	165,38K	aa.aa	04:15:51
Ilshin Spinnin	13.020	13.090	12.950	-0,08%	10,64K	aa.aa	04:14:11
Daewon Pharm	10.820	10.950	10.730	-0,46%	12,56K	aa.aa	04:14:22
Sam Yang Foods	1.324.000	1.336.000	1.292.000	+3,04%	28,07K	aa.aa	04:15:22
Heung A Shippi	2.875	3.055	2.865	-4,96%	6,69M	aa.aa	03:42:50
Hankook Cosmetics Manufacturing	10.010	10.780	9.990	-2,63%	181,88K	aa.aa	04:15:09
Yuhwa Sec	3.590	3.595	3.555	-0,14%	60,5K	aa.aa	04:14:56
Yuanta Sec Kor	5.450	5.650	5.400	-1,62%	676,49K	aa.aa	04:15:51
Yungjin Pharm	1.781	1.788	1.779	-0,11%	95,07K	aa.aa	04:13:18
Hanwha Investment Securities	7.800	7.950	7.690	-2,38%	1,51M	aa.aa	03:18:20
Daishin Sec	38.850	38.900	38.500	-0,13%	30,16K	aa.aa	04:15:22
HLB Global	2.220	2.250	2.205	-0,45%	31,93K	aa.aa	04:13:28
Pang Rim Spinn	5.700	5.790	5.500	+3,07%	81,67K	aa.aa	04:11:22
Mi Chang Oil	121.600	122.600	120.600	+1,08%	1,37K	aa.aa	04:14:26
Hansung Ent	5.160	5.200	5.130	0,00%	4,95K	aa.aa	04:13:54
Korean Reinsu	12.530	12.620	12.370	-0,71%	157,1K	aa.aa	04:15:09
Sam Young Chem	11.240	11.600	10.730	+1,08%	741,18K	aa.aa	04:15:18
Chin Yang Ind	5.900	5.910	5.790	+1,20%	59,67K	aa.aa	04:13:53
Daehan Synthet	122.500	124.200	121.500	+1,24%	339	aa.aa	04:13:16
Boryung Pharm	9.930	10.130	9.880	-1,19%	70,05K	aa.aa	04:15:51
Sajodaerim	32.900	33.100	32.650	-0,30%	3,4K	aa.aa	04:11:12
Sg	489	529	466	0,00%	0	aa.aa	28/04
Shinhung	13.800	13.980	13.760	-1,29%	1,68K	aa.aa	04:14:40
Korea Petroleum Ind	15.760	16.300	15.730	-1,75%	286,63K	aa.aa	04:15:01
Taeyang Metal	3.380	3.455	3.375	-0,59%	174,09K	aa.aa	04:14:40
Dongbang Trans	2.930	2.945	2.885	0,00%	270,3K	aa.aa	04:13:05
Npc	4.000	4.010	3.900	+2,04%	38,1K	aa.aa	04:13:28
Nam Sung	753	761	738	0,00%	0	aa.aa	28/04
Hyundai Pharm	8.690	8.840	8.540	-1,14%	248,97K	aa.aa	04:14:52
Sebang	16.290	16.360	16.030	+1,12%	33,9K	aa.aa	04:14:37
Samick Thk	11.800	12.100	11.790	-0,92%	53,77K	aa.aa	04:14:57
Seoul Food	158	170	157	0,00%	0	aa.aa	28/04
Samhwa Crown	29.200	29.550	28.950	-0,17%	1,45K	aa.aa	03:56:32
Kleannara	2.035	2.045	1.984	+2,16%	107,22K	aa.aa	04:12:41
Hyundai Bngste	18.370	18.710	17.510	-0,86%	212,32K	aa.aa	04:15:18
Samchully	146.700	148.700	145.100	+1,03%	11,81K	aa.aa	04:15:05
Cho Kwang Leat	70.700	71.400	69.300	+1,00%	1,52K	aa.aa	04:06:19
PharmGen Science	4.175	4.185	3.960	+5,43%	230,37K	aa.aa	04:15:20
Sunny Elec	1.830	1.841	1.805	+0,55%	179,95K	aa.aa	03:37:35
Duksung	5.010	5.010	4.830	+2,66%	122,45K	aa.aa	04:15:25
Drb Holding	5.410	5.420	5.360	-0,18%	4,89K	aa.aa	03:52:51
TWay Holdings	283	285	275	+1,07%	172,81K	aa.aa	04:15:22
Dongil Ind	39.550	40.350	39.100	-1,98%	1,89K	aa.aa	04:07:15
Cho Kwang Pain	4.905	4.945	4.875	+0,20%	24,3K	aa.aa	04:15:07
CItech Co Ltd	1.258	1.338	1.241	-3,53%	294,36K	aa.aa	04:12:17
Hanshin Const	14.700	15.060	14.630	-1,67%	35,54K	aa.aa	04:14:02
Silla	9.680	9.980	9.650	-0,31%	5,62K	aa.aa	04:15:18
Sungshin Cemen	11.770	12.080	11.650	+0,77%	170,05K	aa.aa	04:15:16
Husteel	7.080	7.100	6.120	+5,04%	8,66M	aa.aa	04:15:23
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	28/04
Cosmoam&T	61.100	62.200	60.200	-2,55%	165,97K	aa.aa	03:28:54
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	28/04
Green Cross	13.970	14.250	13.940	-1,69%	47,3K	aa.aa	04:14:58
OnTide	588	665	533	0,00%	0	aa.aa	28/04
Monami	1.751	1.759	1.725	+0,46%	13,75K	aa.aa	04:06:45
Cosmo Chem	18.360	18.480	17.950	+0,93%	155,57K	aa.aa	03:28:44
Korea Air Svc	59.100	59.700	58.800	-0,51%	3,08K	aa.aa	04:13:20
Hyundai Green Food	15.040	15.100	14.800	-0,99%	121,7K	aa.aa	04:14:59
Samjin Pharm	19.050	19.150	18.860	-0,52%	10,55K	aa.aa	04:14:51
SPC Samlip	49.750	49.800	49.500	+0,30%	2,68K	aa.aa	04:14:07
Samyoung Elec	15.280	15.350	14.920	+0,99%	33,71K	aa.aa	04:14:59
Nexen	7.240	7.290	7.180	-0,69%	9,14K	aa.aa	04:15:18
Crown Confec	7.260	7.290	7.070	+2,25%	25,35K	aa.aa	04:14:51
Daelim B&Co	5.670	5.750	5.550	-0,87%	29,86K	aa.aa	04:15:01
Shinyoung Waco	15.190	15.240	14.960	+1,27%	2,33K	aa.aa	04:08:15
Poongsan Holdi	45.700	46.700	45.550	-2,25%	60,34K	aa.aa	04:15:11
Wonlim	16.770	16.890	16.550	-0,30%	2,39K	aa.aa	04:06:46
Huneed Tech	9.710	10.120	9.700	-2,90%	151,48K	aa.aa	04:15:25
Korea Line	2.625	2.695	2.615	-2,23%	4,31M	aa.aa	03:39:40
Dongbu	9.600	9.830	9.480	-1,94%	163,12K	aa.aa	04:15:11
Dongwon Ind	38.100	38.550	37.900	-0,39%	33K	aa.aa	04:15:19
Hwaseung Industries	3.460	3.495	3.450	-1,00%	63,37K	aa.aa	04:15:00
Sajo Oyang	8.490	8.490	8.370	+0,95%	8,03K	aa.aa	04:13:39
Sam-A Aluminiu	75.700	76.500	70.300	+4,41%	202,31K	aa.aa	04:15:29
Kec Holdings	801	848	795	0,00%	0	aa.aa	28/04
Jeju Bank	12.850	12.920	12.760	-0,54%	32,91K	aa.aa	04:13:29
Daewon Cable	12.630	12.820	9.830	+25,42%	59,49M	aa.aa	04:15:41
Daegu Dept Sto	5.770	5.840	5.560	+2,85%	13,14K	aa.aa	04:14:03
Inscobee	450	475	437	-2,60%	849,28K	aa.aa	04:15:26
Daelim Trading	2.020	2.030	1.994	-0,49%	7,62K	aa.aa	04:14:58
Samsung Climat	13.190	14.360	12.600	+3,78%	1,02M	aa.aa	04:15:18
Blue Industrial Dev	624	639	612	+1,13%	97,8K	aa.aa	04:11:30
Ak Holdings	8.570	8.630	8.350	0,00%	8,21K	aa.aa	04:11:20
Taekyung Chem	8.850	8.920	8.800	-0,67%	35,51K	aa.aa	04:15:14
Woosung Feed	23.850	24.500	23.800	-1,85%	4,35K	aa.aa	04:15:16
Gs Retail	23.450	23.700	23.050	+0,86%	70,3K	aa.aa	04:15:18
Ilshinstone	1.666	1.686	1.630	+1,34%	242,81K	aa.aa	04:14:59
Mirae ING	1.926	1.956	1.910	-1,23%	74,05K	aa.aa	04:15:00
Sajo Ind	53.000	54.200	52.400	+0,76%	5,97K	aa.aa	04:13:45
Byuksan	2.110	2.135	2.080	-1,17%	238,51K	aa.aa	04:14:51
Korea Steel	1.524	1.545	1.496	0,00%	0	aa.aa	28/04
Aprogen KIC	293	326	293	0,00%	0	aa.aa	28/04
Sempio Foods	52.800	52.800	51.600	+0,57%	3,03K	aa.aa	04:14:35
Dongbang Agro	6.035	6.080	6.015	-0,08%	2,63K	aa.aa	04:11:26
Seondo Electri	6.500	6.500	4.095	+30,00%	8,71M	aa.aa	03:26:34
Isupetasys	144.600	148.200	142.900	-3,98%	621,01K	aa.aa	04:08:20
F F	19.520	19.650	19.250	-0,66%	6,35K	aa.aa	04:15:19
Korea Circuit	94.800	96.000	93.100	-1,25%	78,07K	aa.aa	04:15:13
TP Inc	2.170	2.175	2.135	+0,46%	155,95K	aa.aa	04:14:41
Eagon Ind	4.085	4.110	4.070	+0,12%	10,07K	aa.aa	04:15:17
Ni Steel	4.025	4.230	3.990	-1,71%	745,21K	aa.aa	04:14:55
Namsun Alumini	2.185	2.365	2.185	-7,02%	5,47M	aa.aa	03:26:42
Moonbae Steel	3.085	3.580	3.010	-3,14%	12,04M	aa.aa	04:15:25
Suheung Capsul	20.150	20.250	19.780	+1,31%	9,51K	aa.aa	04:15:20
Iljeong Ind	2.670	2.705	2.650	-0,56%	9,35K	aa.aa	04:10:16
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	28/04
Anam Electroni	1.487	1.495	1.467	-0,87%	666,34K	aa.aa	04:14:49
Youlchon Chem	26.450	26.750	26.150	-1,31%	39,38K	aa.aa	04:14:05
Hotel Shilla	67.800	70.300	67.700	-2,31%	292,99K	aa.aa	04:15:54
Kumbi	45.200	45.500	44.850	+0,78%	769	aa.aa	04:01:11
Hanmi Science	37.900	38.700	37.900	-1,56%	46,6K	aa.aa	03:47:30
Dong Yang Pipe	1.977	2.020	1.954	-2,85%	2,61M	aa.aa	04:15:09
Kctc	6.000	6.020	5.900	+0,67%	78,24K	aa.aa	04:15:15
Kyung In Elect	23.300	23.350	22.800	+1,30%	1,99K	aa.aa	04:14:43
Simpac	6.090	6.600	5.560	+8,75%	808,46K	aa.aa	04:15:26
Hansol Csn	3.160	3.180	3.135	0,00%	49,89K	aa.aa	04:14:22
Daiyang Metal	1.523	1.572	1.514	-1,74%	336,69K	aa.aa	04:14:39
Moorim Paper	2.045	2.065	2.020	+0,99%	135,66K	aa.aa	04:09:50
Hanssem	43.300	43.700	40.850	+5,22%	80,5K	aa.aa	04:15:23
Shinwon	1.383	1.391	1.369	+0,51%	220,48K	aa.aa	04:15:06
Kwangdong Phar	8.550	8.650	8.490	-1,16%	133,76K	aa.aa	04:15:18
Charm Engine	1.065	1.138	1.052	0,00%	0	aa.aa	28/04
Ajin Electronic Components	1.044	1.089	1.039	-3,42%	79,74K	aa.aa	04:14:56
Taeyoung Const	2.015	2.050	1.994	-1,47%	565K	aa.aa	04:06:55
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	28/04
Kyung Dong Navien	74.100	74.300	71.700	+2,49%	31,23K	aa.aa	04:15:18
Han Chang Pape	544	544	511	0,00%	0	aa.aa	28/04
Samwha Electri	47.800	48.600	45.100	+4,71%	310,82K	aa.aa	04:15:20
Sam Jung Pulp	31.350	31.600	30.900	-0,79%	487	aa.aa	04:08:30
Kp	1.178	1.187	1.161	0,00%	0	aa.aa	28/04
Youngone Holdi	211.500	212.000	207.000	+2,67%	9,3K	aa.aa	04:15:14
Korea Refract	2.000	2.005	1.997	+0,05%	6,42K	aa.aa	04:09:44
Korea Flange	4.640	4.675	4.590	-0,85%	99,78K	aa.aa	04:15:21
SM Bexel	2.080	2.095	2.035	0,00%	95,71K	aa.aa	04:13:16
Chinyang Poly	2.405	2.425	2.395	-0,41%	29,56K	aa.aa	04:14:58
Hwacheon Machi	4.990	5.280	4.990	-6,73%	646,16K	aa.aa	04:15:25
Pyung Hwa Hldg	4.097	4.115	4.020	+0,29%	38,75K	aa.aa	04:15:10
Firstec	14.135	14.420	13.700	+2,06%	1,22M	aa.aa	03:59:05
Samho Dev	4.050	4.070	4.005	0,00%	23,39K	aa.aa	04:10:25
GeneOne Life Science	865	887	798	-5,57%	1,84M	aa.aa	04:15:25
Enex	428	430	410	0,00%	0	aa.aa	28/04
Cj Seafood	2.710	2.730	2.695	-0,37%	87,81K	aa.aa	04:15:19
Samwha Elec	2.485	2.525	2.465	-0,80%	46,64K	aa.aa	04:13:20
Tailim Packaging	2.115	2.115	2.080	+1,44%	73,97K	aa.aa	04:13:29
Woosung Materials	354	384	310	0,00%	0	aa.aa	28/04
Uni Chem	629	640	614	-0,47%	317,72K	aa.aa	04:14:47
Busan Ind	75.800	76.200	74.400	+0,66%	2,76K	aa.aa	04:13:49
Galaxia SM	1.875	1.887	1.864	-0,27%	18,15K	aa.aa	04:11:53
Hannong Chem	24.650	25.000	24.300	-0,40%	176,99K	aa.aa	04:15:12
Y2 Solution	8.090	8.520	8.050	+0,87%	767,17K	aa.aa	04:15:22
Han Shin Mach	4.665	4.745	4.500	+1,41%	548,54K	aa.aa	04:14:39
Hyundai Corp	32.000	32.050	31.000	+2,07%	30,42K	aa.aa	04:15:03
Shinsung E&G	3.995	4.545	3.920	0,00%	0	aa.aa	28/04
DB INC	2.040	2.100	1.996	-2,16%	959,87K	aa.aa	04:15:01
Young Heung I&	547	569	535	-2,67%	241,07K	aa.aa	04:11:35
Ascendio	1.350	1.363	1.340	+0,30%	6,96K	aa.aa	04:13:12
Keyang Elec Ma	7.120	7.400	6.820	+1,42%	524,44K	aa.aa	04:15:13
Yeong Hwa Meta	1.128	1.134	1.109	+1,81%	335,8K	aa.aa	04:14:22
Kyungdong Gas	70.300	72.800	70.000	-1,40%	12,71K	aa.aa	04:14:33
Douzone Bizon	120.000	120.100	120.000	0,00%	18,17K	aa.aa	04:14:26
Kyungin Synthe	5.140	5.280	4.835	+6,42%	1,8M	aa.aa	04:15:13
Monalisa	2.400	2.415	2.370	+1,48%	526,64K	aa.aa	04:14:56
Dae Chang	1.630	1.790	1.591	+5,71%	14,6M	aa.aa	04:15:07
Sewoo Global	1.240	1.263	1.228	+0,32%	53,37K	aa.aa	04:11:04
Il Sung Const	1.924	1.962	1.903	-1,79%	261,69K	aa.aa	04:13:53
Hwaseung	3.080	3.120	3.030	-0,48%	71K	aa.aa	04:12:45
Kyeryong Const	29.500	30.350	29.250	-1,83%	53,71K	aa.aa	04:14:48
Camus Engineering & Construction	1.370	1.399	1.350	+0,51%	98,03K	aa.aa	04:13:08
Gmb Korea	4.975	5.040	4.935	-0,70%	24,54K	aa.aa	04:11:51
Han Express	2.780	2.790	2.750	+0,36%	32,22K	aa.aa	04:09:45
Dae Young Pkg	1.185	1.193	1.178	-0,42%	645,16K	aa.aa	04:13:54
Kumkang Kind	5.530	5.650	5.490	-0,72%	119,01K	aa.aa	04:14:58
Youngbo Chem	4.790	4.815	4.755	-0,31%	22,81K	aa.aa	04:13:53
Kukdong Oil &	4.030	4.100	4.005	+0,37%	151,81K	aa.aa	04:12:33
Taekyung BK	4.830	4.895	4.675	+3,21%	353,33K	aa.aa	04:14:55
Hansol Chemica	292.000	295.500	289.500	-1,18%	21,18K	aa.aa	04:15:05
Sajo Seafood	7.960	8.020	7.920	-0,50%	4,38K	aa.aa	04:14:20
Halla Eng&Cons	3.595	3.630	3.465	+0,14%	44,89K	aa.aa	04:13:52
Dongwon System	27.650	27.850	27.300	-0,72%	16,14K	aa.aa	04:15:18
Sungmoon Elect	1.859	1.859	1.750	+5,33%	241,05K	aa.aa	04:15:00
In The F	782	783	773	+0,39%	71,31K	aa.aa	04:12:18
E-Starco	464	489	460	0,00%	0	aa.aa	28/04
Daechang Forgi	6.960	6.980	6.850	+0,58%	37,26K	aa.aa	04:15:18
Automobile &Pc	754	827	696	+6,05%	1,63M	aa.aa	04:12:09
INVENI	16.210	16.410	16.070	-2,58%	27,71K	aa.aa	04:14:40
DKME	515	522	488	0,00%	0	aa.aa	28/04
Iljin Holdings	10.100	10.460	9.720	+2,85%	310,13K	aa.aa	04:15:03
Tae Kyung Ind	5.145	5.180	5.100	+0,29%	39,84K	aa.aa	04:11:20
Dae Hyun	1.765	1.769	1.756	+0,11%	45,64K	aa.aa	04:14:07
Hansae Yes24	4.610	4.650	4.570	-0,54%	8,09K	aa.aa	04:11:32
Whanin Pharm	11.840	11.840	11.580	+0,94%	51,74K	aa.aa	04:14:28
Shindaeyang Pa	12.940	13.040	12.840	+0,78%	11,86K	aa.aa	04:13:22
DB Financial Investment	14.050	14.190	13.900	-0,99%	51,18K	aa.aa	04:12:23
Daesung Holdin	8.670	8.680	8.570	+0,81%	18,85K	aa.aa	04:13:46
Fursys	36.300	36.700	36.100	0,00%	584	aa.aa	03:29:30
Woongjin	2.815	2.875	2.770	+0,18%	271,05K	aa.aa	04:13:39
Kwang Myung El	932	947	922	0,00%	0	aa.aa	28/04
Myungmoon Phar	1.779	1.793	1.743	+1,31%	128,08K	aa.aa	04:03:14
Wooshin System	6.310	6.320	6.120	+1,77%	29,14K	aa.aa	04:14:46
Seoul City Gas	64.500	64.700	63.700	+1,26%	3,95K	aa.aa	04:14:27
Soosan Heavy I	3.140	3.165	3.100	-0,16%	765,84K	aa.aa	04:15:04
Pulmuone Holdi	12.190	12.200	12.020	+0,91%	22,54K	aa.aa	04:14:55
Auk Corp	10.640	11.050	10.120	+0,57%	2,83M	aa.aa	04:15:49
E1	107.700	108.500	103.500	+3,46%	22,49K	aa.aa	04:15:03
Hankuk Carbon	49.600	51.800	49.250	-4,25%	489,99K	aa.aa	04:15:25
Choil Aluminum	1.834	1.949	1.828	-3,37%	6,84M	aa.aa	04:15:06
Dongwon Metal	1.818	1.847	1.773	+1,62%	283,25K	aa.aa	04:15:11
Sk Gas	280.500	290.500	273.500	+5,25%	32,38K	aa.aa	04:15:09
Shinpoong Phar	11.890	12.090	11.660	+0,93%	95,99K	aa.aa	04:13:44
Thn	7.700	7.760	7.580	-1,28%	96,44K	aa.aa	04:14:22
Hitron Systems	541	584	530	0,00%	0	aa.aa	28/04
KidariStudio Inc	3.950	4.030	3.920	-2,23%	213,6K	aa.aa	04:14:21
Asiana Airline	7.080	7.100	7.030	+0,43%	27,2K	aa.aa	04:15:18
Seowon	1.517	1.595	1.510	+0,93%	1,88M	aa.aa	04:15:02
Sewon Precision Industry	15.410	16.050	15.300	-1,66%	3,63K	aa.aa	04:13:11
Samwon Steel	2.440	2.470	2.400	-0,41%	85,73K	aa.aa	04:14:06
Mhethanol	4.640	4.710	4.625	-1,07%	7,79K	aa.aa	04:12:29
Korea Eng Cons	5.340	5.350	5.190	+0,38%	56,44K	aa.aa	04:15:14
Dongnam Chem	30.450	30.500	30.200	+0,83%	1,29K	aa.aa	02:58:51
Daou Tech	47.200	48.100	47.050	-1,46%	32,06K	aa.aa	04:15:18
Inzi Controls	8.020	8.100	7.920	-0,87%	53,69K	aa.aa	04:14:37
Infac	9.190	9.320	8.680	+4,55%	93,81K	aa.aa	04:14:50
Sc Engineering	1.360	1.360	1.302	+1,27%	92,23K	aa.aa	04:14:56
Wiscom	2.515	2.600	2.335	+2,44%	152,79K	aa.aa	04:15:02
Dcm	13.020	13.060	12.900	+0,31%	4,23K	aa.aa	04:07:35
Kolmar Holding	9.970	10.120	9.960	+0,10%	42,38K	aa.aa	04:15:01
Dae Won Chem	906	986	900	0,00%	0	aa.aa	28/04
DY Deokyang	2.340	2.345	2.295	+0,43%	47,97K	aa.aa	04:13:58
Sjm Holdings	3.880	3.890	3.835	0,00%	5,12K	aa.aa	04:13:34
Mirae	15.830	16.290	15.660	-2,82%	36,89K	aa.aa	04:14:19
Cha AI Healthkare	8.850	9.090	8.810	+0,34%	5,1K	aa.aa	04:11:25
Hansol Homedec	539	550	537	0,00%	0	aa.aa	28/04
Lee Ku Ind	5.790	5.890	5.590	+2,84%	1,15M	aa.aa	04:15:52
Han Kook Steel	2.110	2.185	2.070	-2,31%	26,71K	aa.aa	04:14:28
Stic Investments	10.480	10.890	10.100	+7,93%	292,39K	aa.aa	04:15:22
Bookook Steel	3.000	3.310	2.960	-10,45%	3,07M	aa.aa	03:26:11
Maniker	821	828	811	0,00%	0	aa.aa	28/04
Seha	770	777	753	-0,13%	59,33K	aa.aa	04:10:52
Donga Geologic	18.090	18.200	17.890	-0,17%	13,37K	aa.aa	04:14:47
KC Co	39.550	39.900	37.850	+1,54%	19,98K	aa.aa	04:15:25
Daol Investment Securities	4.550	4.660	4.495	-0,76%	135,18K	aa.aa	04:13:49
Kyobo Securiti	13.970	14.210	13.750	-0,50%	54,2K	aa.aa	04:15:20
Dong Won Fish	7.140	7.430	6.750	+5,78%	111,89K	aa.aa	04:11:19
Shinsegae Inte	14.980	15.000	14.500	+1,56%	60,42K	aa.aa	04:15:01
Shinsegae Food	53.000	53.300	52.000	+1,15%	2,24K	aa.aa	04:15:17
ITCen CTS	753	779	714	0,00%	0	aa.aa	28/04
Lotte Tour Dev	21.250	22.400	21.250	-4,06%	225,77K	aa.aa	04:15:22
Hwang-Kum Stee	6.430	6.550	6.420	-1,38%	26,13K	aa.aa	04:14:49
Jahwa Electron	49.600	50.100	47.300	+2,80%	139,26K	aa.aa	04:15:11
Chasys	999	1.002	952	0,00%	0	aa.aa	28/04
United Pharm	20.500	20.550	20.250	+0,24%	11,92K	aa.aa	04:13:52
Nice	14.450	14.550	13.750	+4,56%	71,86K	aa.aa	04:15:12
Incheon City G	26.800	26.950	26.750	-0,19%	1,46K	aa.aa	03:44:13
HS Ad	8.890	8.920	8.840	0,00%	6,53K	aa.aa	04:12:07
Baiksan	12.450	12.650	12.440	-1,19%	23,81K	aa.aa	04:15:20
Shinsegae I&C	22.100	22.800	21.400	+3,51%	454,27K	aa.aa	04:15:13
SNT Holdings	64.200	64.500	61.800	+1,90%	12,18K	aa.aa	04:14:16
Farmsco	3.535	3.580	3.465	-0,14%	41,98K	aa.aa	04:03:34
Yg Plus Inc	5.200	5.260	5.130	+0,58%	259,62K	aa.aa	04:14:41
LG HelloVision	2.380	2.395	2.365	-0,63%	38,89K	aa.aa	04:14:30
Gwangjushinseg	38.550	39.000	38.000	-1,15%	17,64K	aa.aa	04:13:17
Hana Tour	42.300	42.650	42.050	-0,24%	26,6K	aa.aa	04:15:19
Kiwoom	429.500	448.000	421.000	-3,59%	84,94K	aa.aa	04:15:16
Sangsin Brake	2.840	2.865	2.785	+0,18%	24,63K	aa.aa	04:06:38
Hanmi Semicon	353.500	362.500	348.000	-3,68%	575,26K	aa.aa	04:11:19
Jooyontech	430	455	427	0,00%	0	aa.aa	28/04
Kss Line	12.930	13.250	12.890	-0,39%	51,31K	aa.aa	04:15:25
Cosmax	17.660	18.390	17.540	-0,90%	17,06K	aa.aa	04:13:31
Union Materials	1.851	1.969	1.830	+1,37%	1,94M	aa.aa	04:15:26
Korea Aerospac	167.700	169.600	166.300	-0,18%	393,47K	aa.aa	04:15:53
Woojin Plaimm	2.900	2.960	2.825	+1,58%	65,68K	aa.aa	04:14:43
Kepco Plant S&	62.700	63.400	62.500	-1,88%	78,96K	aa.aa	04:15:18
Chin Yang Chem	2.195	2.210	2.145	+0,92%	45,04K	aa.aa	04:13:48
Kt Skylife	4.950	4.965	4.930	-0,10%	9,8K	aa.aa	04:14:47
Hanmiglobal	28.600	28.800	27.775	+1,24%	144,98K	aa.aa	04:15:19
Hyundai Home Shopping Network	87.100	87.700	85.100	+0,11%	6,79K	aa.aa	04:15:26
Posco C&C Stl	9.290	10.500	8.750	+1,75%	16,11M	aa.aa	04:15:19
Seah Holdings	160.300	160.300	156.000	+1,26%	1,68K	aa.aa	04:15:22
Development Advance Solution	3.785	3.855	3.760	-0,92%	95,88K	aa.aa	04:12:33
Ktcs	2.690	2.695	2.670	+0,56%	57,54K	aa.aa	04:11:17
Ktis	2.865	2.870	2.845	0,00%	47,38K	aa.aa	04:14:30
Ckd Bio	19.660	19.770	19.550	-0,30%	8,89K	aa.aa	04:13:43
Savezone I C	3.185	3.230	3.155	-1,09%	21,88K	aa.aa	04:15:00
Samsung Publis	9.190	9.240	9.030	+1,10%	7,59K	aa.aa	04:14:34
Daeho Al	532	561	520	0,00%	0	aa.aa	28/04
Mk Trend	666	677	663	0,00%	0	aa.aa	28/04
Dsr Wire	5.680	5.750	5.590	0,00%	42,86K	aa.aa	04:13:09
Histeel	5.030	5.260	4.925	-4,01%	1,91M	aa.aa	04:15:14
Korea District Heating	76.400	77.700	76.100	-0,65%	6,92K	aa.aa	04:14:28
Lotte Himart	8.110	8.160	8.080	0,00%	10,45K	aa.aa	04:13:52
Koas	1.590	1.650	1.580	-2,51%	61,2K	aa.aa	04:14:36
HD Hyundai Marine Engine	107.900	110.000	104.400	+1,70%	251,41K	aa.aa	04:15:50
Uangel	5.150	5.230	5.120	-0,77%	68,89K	aa.aa	03:22:12
Nongshim Holdi	97.300	97.700	96.300	-0,41%	2,33K	aa.aa	04:13:06
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	28/04
Saeron Auto	3.065	3.095	3.060	0,00%	954	aa.aa	04:02:07
Uniquest	7.330	7.380	7.190	+0,96%	120,82K	aa.aa	04:15:10
Telcoware	17.010	17.290	16.850	-0,64%	1,62K	aa.aa	04:14:20
CJ CGV	4.895	4.900	4.850	0,00%	129,8K	aa.aa	04:14:39
Hyundai Livart Furniture	7.850	7.860	7.750	+0,26%	46,78K	aa.aa	04:14:56
Huvis	3.445	3.550	3.320	+3,61%	398,18K	aa.aa	04:15:25
Iljin Diamond	14.920	15.200	14.690	+0,88%	23,17K	aa.aa	04:10:53
Misto Holdings	41.100	41.500	40.100	+0,74%	96,84K	aa.aa	04:15:20
Tongyang Life	8.250	8.350	8.180	-0,24%	297K	aa.aa	04:15:25
Kpx Green Chem	6.330	6.370	6.230	+0,80%	41,3K	aa.aa	04:13:47
Daehan Steel	13.520	14.080	12.960	+4,48%	556,48K	aa.aa	04:15:23
Dongyang Expre	38.850	40.000	38.550	-1,02%	10,24K	aa.aa	04:14:03
E-World	1.960	1.980	1.919	-0,20%	222,65K	aa.aa	04:15:20
Daesang Holdings	9.600	9.670	9.520	+0,95%	29,16K	aa.aa	04:12:52
Nk	1.169	1.220	1.163	0,00%	0	aa.aa	28/04
Jindo	2.710	2.730	2.635	+2,65%	13,29K	aa.aa	04:14:40
Macq Kor Infr	11.365	11.430	11.350	-0,48%	996,38K	aa.aa	04:15:12
Hyundai E P	5.480	5.530	5.410	-0,54%	24,55K	aa.aa	04:14:00
Pyung Hwa Ind	1.008	1.014	1.000	-0,20%	158,38K	aa.aa	04:15:02
Noroo Paint	8.890	8.960	8.850	-0,45%	63,03K	aa.aa	04:15:18
MetaLabs	1.445	1.483	1.438	-0,21%	10,17K	aa.aa	03:38:07
Dic	7.990	8.230	7.950	-1,72%	212,74K	aa.aa	04:15:11
Kec	1.838	2.050	1.804	0,00%	0	aa.aa	28/04
Kpx Holdings	89.300	89.900	88.500	0,00%	389	aa.aa	04:08:52
Kishin Copr	2.330	2.360	2.320	-1,27%	29,23K	aa.aa	04:08:57
Hyungji Elite	964	989	959	-1,43%	463,05K	aa.aa	04:15:03
Hyosung Itx	13.170	13.210	13.020	+1,00%	16,23K	aa.aa	04:14:30
Woongjin Thinkbig	1.154	1.160	1.144	0,00%	0	aa.aa	28/04
Jw Holdings	4.340	4.380	4.310	+0,12%	48,02K	aa.aa	04:15:53
Visang Educati	7.110	7.210	7.020	-2,20%	35,05K	aa.aa	04:14:06
Chinyang Hold	3.095	3.095	3.070	+0,49%	21,52K	aa.aa	04:14:42
SNTEnergy	57.900	58.900	56.800	+1,05%	154,31K	aa.aa	04:15:18
InBioGen Co Ltd	8.610	8.690	8.180	+4,24%	7,76K	aa.aa	04:14:43
Dongsung Chemical	4.495	4.515	4.380	+2,16%	125,1K	aa.aa	04:13:12
Reyon Pharm	11.140	11.230	11.090	-0,36%	12,43K	aa.aa	04:14:19
Woojin	28.450	29.000	27.400	+2,34%	386,97K	aa.aa	03:32:12
Msc	63.700	63.900	63.700	-0,16%	152	aa.aa	04:00:30
Youngone	84.500	85.800	82.700	+0,48%	30,41K	aa.aa	04:15:11
Gkl	11.980	12.040	11.840	0,00%	161,1K	aa.aa	04:15:07
Daesung Energy	9.070	9.230	9.060	-0,44%	238,84K	aa.aa	04:15:23
SMeDi	208	225	203	0,00%	0	aa.aa	28/04
Kc Cottrell	918	918	446	0,00%	0	aa.aa	28/04
Chosun Welding	103.000	103.300	102.100	-0,29%	708	aa.aa	04:14:52
Imarketkorea	7.670	7.690	7.620	0,00%	26,27K	aa.aa	04:14:32
Hankook Cosmet	9.200	9.770	9.040	+1,77%	527,94K	aa.aa	04:13:55
SJM Co	3.850	3.880	3.825	-1,41%	12,14K	aa.aa	04:14:34
Hyundai Hcn	3.430	3.480	3.405	-1,01%	29,7K	aa.aa	04:15:20
Daesung Ind	7.140	7.210	7.000	+1,56%	146,96K	aa.aa	04:15:46
Intergis	2.550	2.580	2.530	0,00%	62,45K	aa.aa	04:06:41
Korea Electronic Power Industrial Development	20.550	20.750	20.000	+0,98%	197,44K	aa.aa	04:15:09
Miwon Chemical	12.840	12.840	12.690	-0,08%	3,14K	aa.aa	04:00:30
Sidiz	19.490	19.560	19.370	+0,26%	2,13K	aa.aa	03:55:30
Sunjin	10.970	11.040	10.830	+1,20%	68,32K	aa.aa	04:14:55
Meritz Financi	114.700	116.400	113.800	-0,52%	84,51K	aa.aa	04:15:21
iM Financial	19.070	19.450	18.980	-1,09%	222,6K	aa.aa	03:33:02
E-Mart	108.700	108.800	106.300	+1,78%	124,9K	aa.aa	04:15:52
Kwang Hee Real Estate	3.130	3.340	3.130	0,00%	0	aa.aa	28/04
Ktop Reit	900	908	898	-0,22%	70,68K	aa.aa	04:15:27
Samyang Cor	48.200	48.500	47.800	0,00%	3,87K	aa.aa	04:14:18
Dsr	4.525	4.545	4.435	+1,23%	51,23K	aa.aa	04:14:24
Aekyung Petrochemical	16.370	16.630	16.000	+2,70%	723,75K	aa.aa	04:15:22
Hankook Tire	61.100	63.800	61.100	-1,77%	135,58K	aa.aa	04:15:10
Korea Kolmar	91.500	93.900	90.700	+1,78%	154,13K	aa.aa	04:15:47
Drb Industrial	7.590	7.730	7.570	-1,81%	16,82K	aa.aa	03:58:24
Dong-A St	44.750	45.300	44.650	-1,32%	7,66K	aa.aa	04:13:13
Jb Financial	27.300	27.500	27.100	0,00%	138,18K	aa.aa	04:15:18
Hanjinkal	113.700	114.800	112.500	-0,87%	33,37K	aa.aa	04:15:09
NHN	42.450	42.450	40.950	+3,03%	45,03K	aa.aa	04:15:24
Asiacement	12.030	12.150	11.850	+0,17%	42,88K	aa.aa	04:15:28
Singsongholdin	7.090	7.140	7.070	0,00%	23,59K	aa.aa	04:14:31
Hyundai-Rotem	264.000	270.500	250.500	+7,98%	1,24M	aa.aa	04:00:53
Chong Kun Dang Pharma	86.600	88.700	86.600	-1,81%	15,24K	aa.aa	04:15:18
Finebesteel	1.709	1.774	1.692	-2,51%	258,8K	aa.aa	04:15:27
Cuckoo Electr	30.100	30.250	29.350	+2,56%	24,87K	aa.aa	04:14:30
BGF	5.180	5.210	5.090	+1,57%	134,05K	aa.aa	04:15:18
Cosmax Inc	225.000	230.000	220.000	+1,81%	28,32K	aa.aa	04:15:19
Seoyon E Hwa	14.520	14.710	14.430	-0,62%	54,12K	aa.aa	04:15:23
HL Mando	57.800	59.200	57.100	+0,35%	251,06K	aa.aa	04:15:12
CS Wind Corp	72.400	74.000	70.800	-0,41%	171,72K	aa.aa	04:15:53
Hansol Paper Co Ltd	8.530	8.590	8.400	+0,95%	81,67K	aa.aa	04:15:32
Samsung SDS Co Ltd	169.700	172.800	169.600	-1,62%	110,44K	aa.aa	04:15:52
Dynamic Design	224	248	205	0,00%	0	aa.aa	28/04
SK D&D Co Ltd	12.880	12.930	12.810	+0,23%	9,84K	aa.aa	04:15:17
Kyongbo Pharmaceutical Co Ltd	6.780	6.880	6.750	-0,29%	34,99K	aa.aa	04:14:54
Mirae Asset Life Insurance Co Ltd	16.260	16.690	16.150	-3,04%	142,95K	aa.aa	04:15:18
Tonymoly Co Ltd	7.750	8.350	7.740	+0,39%	517,75K	aa.aa	04:15:26
Innocean Worldwide Inc	19.330	19.460	19.110	-0,92%	59,02K	aa.aa	04:15:50
Dong Il Steel MFG Co Ltd	1.733	1.816	1.724	-2,64%	235,24K	aa.aa	04:15:18
HDC Labs	8.370	8.490	8.360	-1,18%	9,9K	aa.aa	04:15:28
LIG Nex1 Co Ltd	977.000	1.002.000	949.000	+4,72%	252,75K	aa.aa	04:11:24
AJ Networks Co Ltd	5.360	5.390	5.230	+1,71%	216,51K	aa.aa	04:15:34
Jeju Air Co Ltd	5.370	5.380	5.300	+1,51%	92,14K	aa.aa	04:15:45
Hyundai C F Inc	13.960	13.960	13.570	+2,12%	16,61K	aa.aa	04:12:52
Kumho HT Inc	398	405	381	0,00%	0	aa.aa	28/04
Sejin Heavy Industries Co Ltd	20.800	21.300	20.250	-0,48%	157,07K	aa.aa	04:15:52
Its Skin Co Ltd	13.110	14.200	12.830	+15,81%	463,62K	aa.aa	04:15:50
JS	14.750	14.900	14.180	+0,96%	76,41K	aa.aa	04:15:48
Samil C S	8.260	8.390	8.130	+0,12%	40,17K	aa.aa	04:06:48
POSCO Future M	259.500	268.500	254.000	-1,33%	245,98K	aa.aa	04:08:31
Posco ICT	36.200	36.850	36.050	-1,09%	268,71K	aa.aa	04:15:44
Dongsuh	26.950	27.000	26.400	+1,51%	43,04K	aa.aa	04:15:52
Nice Information Service	15.520	16.090	15.450	-2,94%	40,74K	aa.aa	04:15:41
Paradise	16.050	16.440	15.850	-0,25%	317,43K	aa.aa	04:15:51
Korea Real Estate	1.619	1.659	1.612	-1,58%	498,89K	aa.aa	04:15:39
Kakao	48.325	49.000	48.000	-1,07%	769,88K	aa.aa	04:11:26
Jcontentree	5.960	6.010	5.900	+0,85%	20,88K	aa.aa	04:12:53
L&F	208.500	212.500	204.500	+1,71%	229,9K	aa.aa	04:08:33
Celltrion	205.500	208.000	205.000	-0,72%	162,34K	aa.aa	03:47:36
BH	35.200	36.200	34.700	-0,56%	188,84K	aa.aa	04:15:51
SK Oceanplant	24.100	24.500	23.600	+2,77%	956,61K	aa.aa	04:15:51
LX Semicon	61.100	61.900	59.600	+0,99%	80,6K	aa.aa	04:15:49
PI Advanced Materials	26.500	27.200	25.150	+2,12%	349,38K	aa.aa	04:15:48
DoubleU Games	62.200	62.500	60.700	+0,32%	97,84K	aa.aa	04:15:49
Haesung DS	75.200	76.400	72.100	-1,44%	103,02K	aa.aa	04:15:49
Korea Asset	2.745	2.745	2.690	+0,73%	141,79K	aa.aa	04:15:47
Dual Co	5.090	5.220	5.000	+0,39%	65,95K	aa.aa	04:12:50
Sempio Foods	27.350	27.450	27.250	-0,18%	4,62K	aa.aa	04:15:23
Il Dong Pharma	27.200	27.750	27.100	-0,73%	51,77K	aa.aa	04:15:41
LS Cable & System Asia	90.500	93.300	75.000	+24,48%	1,05M	aa.aa	03:26:50
Hwaseung Enterprise	4.860	4.945	4.840	-1,62%	41,12K	aa.aa	04:14:16
Yong Pyong Resort	3.100	3.100	3.060	+0,32%	28,94K	aa.aa	04:13:08
Haitai Confectionery and Foods	6.490	6.550	6.420	-0,15%	27,56K	aa.aa	04:15:51
Star REIT	2.035	2.040	2.000	0,00%	0	aa.aa	28/04
DY Power	15.630	15.740	15.400	+0,64%	40,49K	aa.aa	04:15:19
Jw Life Science	12.980	13.120	12.950	-0,92%	15K	aa.aa	04:15:50
Samsung Biologics	1.473.000	1.515.000	1.472.000	-2,06%	36,77K	aa.aa	04:11:27
Doosan Bobcat Inc	74.200	74.700	70.700	-3,01%	337,09K	aa.aa	04:15:52
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	28/04
Hojeon	7.930	8.000	7.860	-0,25%	12,7K	aa.aa	04:07:32
Dentium	54.300	54.600	53.600	-0,37%	15,51K	aa.aa	04:15:48
Crown Confectionery	8.620	8.680	8.590	-0,58%	6,42K	aa.aa	04:14:59
Hyundai Heavy Industries	299.000	304.000	269.000	+6,60%	202,95K	aa.aa	04:15:52
Hyundai Electric & Energy	1.261.000	1.290.000	1.246.000	+1,86%	106,83K	aa.aa	04:08:17
HD Construction Equipment	197.300	199.000	191.000	+1,70%	240,54K	aa.aa	04:15:50
Netmarble Games	51.700	52.200	50.800	+2,17%	263,93K	aa.aa	04:15:52
Kyungdong City Gas	23.150	23.150	22.950	+0,87%	3,53K	aa.aa	04:14:00
Miwon Specialty Chemical	121.800	122.200	120.100	+0,08%	1,24K	aa.aa	04:14:48
Orion	148.100	150.100	145.400	+4,89%	87,94K	aa.aa	03:52:44
Jeil Pharma	14.220	14.380	13.840	+1,50%	59,73K	aa.aa	04:12:54
TAPEX INC	20.450	20.700	19.930	-1,21%	27,39K	aa.aa	04:13:21
Samyang Packaging	11.920	12.120	11.850	-0,08%	41,37K	aa.aa	04:15:36
DYP	5.110	5.120	5.000	+0,59%	18,22K	aa.aa	04:15:14
Jin Air	6.410	6.450	6.310	+0,79%	56,97K	aa.aa	04:14:43
KCTech	62.200	62.900	60.600	+0,81%	65,74K	aa.aa	04:15:41
BGF Retail	133.600	134.500	129.300	+1,67%	25,41K	aa.aa	04:15:26
SK Chemicals	61.300	61.400	57.800	+6,24%	80,18K	aa.aa	04:15:50
Cuckoo Homesys	24.750	24.900	24.550	+0,81%	5,25K	aa.aa	04:14:57
Aekyung Industrial	15.530	15.800	15.400	+1,24%	87,91K	aa.aa	04:15:10
E KOCREF	4.955	5.300	4.945	-5,08%	61,45K	aa.aa	04:15:49
Lotte Data Communication	23.450	23.800	23.050	-1,05%	14,93K	aa.aa	04:15:54
Trinity Airways	941	965	939	-1,05%	712,08K	aa.aa	04:15:33
Shinhan Alpha REIT	6.010	6.140	5.860	-2,59%	268,36K	aa.aa	04:15:33
Hyundai Develop	23.600	23.800	23.050	-0,42%	213,46K	aa.aa	04:15:52
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	28/04
Hyosung TNC	539.000	550.000	525.000	+0,75%	17,87K	aa.aa	04:15:35
Hyosung Heavy Industries	3.992.000	4.021.000	3.911.000	+0,40%	29,16K	aa.aa	04:15:50
Hyosung Advanced Materials	278.500	282.000	257.000	+5,49%	48,26K	aa.aa	04:15:48
Hana Pharm	9.880	9.890	9.800	+0,10%	21,92K	aa.aa	04:13:08
Woojin I&S	4.125	4.130	4.035	+0,61%	18,03K	aa.aa	03:29:03
Asiana IDT	10.980	11.060	10.820	+1,10%	17,59K	aa.aa	04:12:05
Air Busan	2.060	2.070	2.005	+1,48%	55,02K	aa.aa	04:14:42
Lotte Confectionery	121.600	122.500	120.600	+0,25%	7,72K	aa.aa	04:15:33
DreamTech	6.810	6.830	6.720	+0,44%	75,1K	aa.aa	04:15:51
Hyundai Autoever	471.000	485.500	468.000	-1,46%	80K	aa.aa	04:15:48
Woori Financial	33.600	33.750	33.250	+0,30%	787,52K	aa.aa	04:15:47
Hanilcmt	17.480	17.560	17.310	+1,04%	83,85K	aa.aa	04:15:51
Zinus	12.960	12.970	12.760	+0,78%	7,94K	aa.aa	04:14:58
Lotte Reit	4.545	4.750	4.510	-4,32%	352,22K	aa.aa	04:15:53
Xi S And D	4.990	5.050	4.900	+0,10%	104,73K	aa.aa	04:14:50
Hanwha	118.700	121.800	118.600	-1,00%	459,4K	aa.aa	04:08:33
Hyundai Energy	197.900	202.500	192.200	+0,20%	282,8K	aa.aa	03:58:51
CTR Mobility	5.490	5.590	5.400	+1,29%	3,18K	aa.aa	04:10:36
Nh Prime	4.765	4.865	4.735	-2,06%	107,22K	aa.aa	04:15:08
Doosan Fuel	56.800	58.400	52.400	+7,98%	1,33M	aa.aa	04:15:50
Kcc Glass	29.050	29.250	28.850	+0,35%	7,68K	aa.aa	04:14:30
Solus Advanced Materials	15.320	15.900	15.080	-5,14%	520,59K	aa.aa	04:00:01
Daeduck	108.200	109.500	104.100	-1,01%	300,73K	aa.aa	03:19:43
Sk Biopharma	101.500	102.600	101.100	-1,07%	51,5K	aa.aa	03:25:02
Igis Value Plus	4.200	4.360	4.200	-3,67%	244,99K	aa.aa	04:15:27
Igis Residence	3.945	4.010	3.915	-1,62%	42,68K	aa.aa	04:15:42
Mirae Asset Maps	2.410	2.460	2.390	-1,83%	62,4K	aa.aa	04:15:27
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	28/04
Koramco	4.655	4.860	4.610	-4,02%	183,24K	aa.aa	04:15:08
HYBE	249.500	253.500	248.500	+0,40%	83,11K	aa.aa	04:15:30
Kyochon	4.520	4.520	4.455	+0,67%	28,18K	aa.aa	04:15:12
A Plus Asset	10.770	10.950	10.600	-0,09%	29,41K	aa.aa	04:15:07
TY Holdings Co	2.840	2.845	2.800	+0,35%	9,44K	aa.aa	04:12:29
Seah Steel	182.500	185.500	166.000	-0,27%	49,19K	aa.aa	04:15:49
Myoung Shin Industrial Co	13.560	13.650	13.230	+0,22%	396,08K	aa.aa	04:15:51
Esr Kendall Square	4.415	4.580	4.355	-3,60%	420,85K	aa.aa	04:15:48
DL E C Co	99.300	100.200	96.700	-0,60%	439,22K	aa.aa	03:52:50
SoluM Co	19.780	19.890	18.900	+3,34%	192,68K	aa.aa	04:15:43
SK Bioscience Co	43.750	44.700	43.500	+0,81%	53,3K	aa.aa	04:15:36
SK IE Technology Co	27.350	27.500	26.500	+1,48%	99,6K	aa.aa	04:15:30
LX Holdings	9.150	9.220	9.100	-0,76%	71,78K	aa.aa	04:15:29
MCNEX Co	23.650	23.950	23.600	-0,84%	19,29K	aa.aa	04:13:46
SD Biosensor	8.430	8.510	8.360	-0,82%	33,27K	aa.aa	04:15:51
FF Co	67.200	68.300	65.500	+0,30%	52,41K	aa.aa	04:15:37
Hwaseung RA Co	3.450	3.455	3.400	+0,58%	27,33K	aa.aa	04:15:18
KakaoBank	24.700	25.150	24.650	-1,00%	169,98K	aa.aa	04:08:35
Krafton	280.500	295.000	279.000	-1,06%	84,83K	aa.aa	04:15:49
Hancom Lifecare	2.645	2.660	2.580	+0,38%	56,88K	aa.aa	04:10:46
Lotte Rental Co	33.350	33.600	33.300	-1,04%	10,95K	aa.aa	04:15:20
Ajusteel Co	3.890	4.545	3.790	-12,58%	2,68M	aa.aa	03:26:51
D D Platform REIT	3.260	3.400	3.230	-4,26%	198,51K	aa.aa	04:15:49
Iljin HySolus	17.830	18.630	17.820	-2,67%	65,23K	aa.aa	04:15:49
SK Reit	6.650	6.980	6.470	-4,86%	401,73K	aa.aa	03:33:13
Hyundai Heavy Industries	683.000	710.000	649.000	+2,40%	447,9K	aa.aa	04:15:47
K Car	10.980	11.010	10.780	+0,83%	80,33K	aa.aa	04:15:35
KakaoPay	56.000	56.400	54.900	+1,27%	106,75K	aa.aa	04:08:33
NH All One REIT	3.385	3.495	3.375	-3,29%	191,93K	aa.aa	04:15:08
Mirae Asset Global REIT	2.245	2.295	2.240	-1,97%	106,01K	aa.aa	04:15:27
Shinhan Seobu T D REIT	4.670	4.870	4.550	-4,11%	104,67K	aa.aa	04:15:27
SK Square	842.000	848.500	793.000	+3,82%	544,81K	aa.aa	04:15:53
LG Energy Solution	468.500	476.000	464.000	-0,74%	174,13K	aa.aa	03:41:41
Koramco The One REIT	10.290	10.430	10.200	-1,34%	66,65K	aa.aa	03:42:48
Mastern Premier Reit 1	1.261	1.373	1.214	-8,02%	281,49K	aa.aa	03:26:04
Soosan Industries	33.700	33.900	32.000	-0,15%	38,02K	aa.aa	04:15:55
SoCar	13.100	13.800	12.800	-0,68%	12,86K	aa.aa	04:08:27
KB Star REIT	2.150	2.200	2.150	-2,49%	459,02K	aa.aa	04:15:27
Unid BTPlus	3.195	3.220	3.100	+2,40%	19,71K	aa.aa	04:15:35
BioNote	5.130	5.190	5.130	-0,77%	44,55K	aa.aa	04:15:30
Hanwha REIT	6.140	6.450	5.820	-6,83%	262,33K	aa.aa	04:15:44
Hanwha Galleria	3.240	3.340	3.135	+1,73%	6,79M	aa.aa	03:33:00
SamsungFN REIT	6.370	6.600	6.300	-4,50%	124,13K	aa.aa	03:32:36
Hyundai Green Food	16.160	17.000	16.100	-0,49%	15,01K	aa.aa	04:13:41
OCI	141.300	144.400	140.200	+0,28%	50,53K	aa.aa	03:59:12
Isu Specialty Chemical	124.900	127.800	122.600	+1,13%	251,31K	aa.aa	04:15:49
Dongkuk Steel Mill	16.370	17.710	16.000	+8,12%	2,01M	aa.aa	04:15:35
Dongkuk Coated Metal	7.270	7.650	7.130	+1,68%	734,99K	aa.aa	04:14:45
Chosun Refractories	14.800	14.800	14.630	+0,75%	4,79K	aa.aa	04:09:22
Nexteel	21.400	22.450	20.150	-0,93%	2,13M	aa.aa	04:15:46
STX Green Logis	4.845	5.040	4.825	-2,61%	89,31K	aa.aa	04:13:52
Doosan Robotics	100.700	102.800	99.600	+0,60%	185,64K	aa.aa	03:48:27
EcoPro Materials	83.000	86.500	82.000	-3,04%	748,92K	aa.aa	04:15:51
Dong In Entech	14.520	14.580	14.460	-0,14%	1,34K	aa.aa	04:15:43
DS Dansuk	24.000	24.250	23.150	+1,27%	245,83K	aa.aa	04:15:39
APR	462.000	469.500	446.500	+0,65%	89,07K	aa.aa	03:19:47
SK Eternix	58.400	61.900	57.700	+6,18%	2,62M	aa.aa	03:32:50
HD Hyundai Marine Solution	269.500	283.000	266.000	-2,36%	276K	aa.aa	04:15:48
Shinhan Global Active REIT	1.131	1.188	1.118	-4,80%	165,91K	aa.aa	04:13:37
Shift Up	34.700	35.100	34.250	-0,29%	27,9K	aa.aa	04:15:51
Sanil Electric	219.000	226.000	218.500	-1,35%	250,28K	aa.aa	03:41:30
HS Hyosung	64.100	66.100	58.500	+9,57%	111,99K	aa.aa	04:15:45
Junjin Construction Robot	65.800	66.500	65.200	-1,05%	36,02K	aa.aa	04:14:58
Hanwha Industrial Solutions	84.000	85.600	83.300	-2,89%	210,92K	aa.aa	04:15:47
The Born Korea	21.150	21.200	21.050	+0,48%	3,63K	aa.aa	04:12:30
KB Balhae Infrastructure Fund	9.960	10.150	9.920	-1,97%	86,03K	aa.aa	04:15:38
MNC Solution	118.500	123.400	115.000	+2,95%	29,83K	aa.aa	04:15:18
GS P L	58.400	59.000	56.800	+4,47%	116,15K	aa.aa	04:15:48
LG CNS	66.400	67.200	66.200	-1,63%	145,39K	aa.aa	03:28:37
Seoul Guarantee Insurance	48.300	49.050	48.150	-0,92%	31,14K	aa.aa	04:15:51
CK Solution	2.555	2.600	2.500	-1,73%	189,69K	aa.aa	04:15:13
Joosung Corperation	1.714	1.742	1.707	-1,10%	210,83K	aa.aa	04:14:53
d'Alba Global	237.500	244.500	235.000	+0,85%	74,75K	aa.aa	04:15:51
Daishin Value REIT	4.315	4.430	4.310	-2,38%	128,7K	aa.aa	04:15:16
Daehan Shipbuilding	90.000	92.800	89.000	-2,07%	120,37K	aa.aa	04:15:29
Myung In Pharm	56.300	56.900	55.900	+0,18%	11,53K	aa.aa	04:14:47
Tmc	29.250	29.750	28.800	-0,34%	113,27K	aa.aa	04:13:54
Samsung Epis Holdings	557.000	576.000	556.000	-1,94%	21,15K	aa.aa	04:15:51
Samyang Biopharm	77.400	79.800	76.400	-1,28%	39,09K	aa.aa	04:15:44
Kbank	6.250	6.270	6.180	0,00%	1M	aa.aa	04:15:51

PSI

9.265,14

+87,59

+0,95%

DAX Futuros

24.154,50

-11,5

-0,05%

CAC 40

8.104,09

-37,83

-0,46%

IBEX 35

17.774,90

+82,00

+0,46%

US 500

7.153,10

+14,3

+0,20%

Índice Dólar

98,505

+0,029

+0,03%

Índice Euro

142,60

-0,01

-0,01%

Líderes do mercado

Nome	Último	% de Var.	Vol.
BCP	0,8936	+2,67%	39,77M
Energias de Portugal	4,620	+0,54%	9,46M
Galp Energia	19,65	+1,81%	1,97M
Mota-Engil	4,676	+0,34%	1,24M
EDP Renováveis	14,16	+0,57%	1,16M
Nos SGPS SA	5,595	+1,27%	932,36K
Jeronimo Martins	20,38	-0,10%	783,80K

Nome	Último	% de Var.	Vol.
Sport Lisboa Benf	7,70	+17,02%	48,62K
Merlin Properties SA	15,38	+7,78%	41,00
Futebol Clube Do Porto	2,8600	+4,38%	2,41K
BCP	0,8936	+2,67%	39,77M
Novabase	8,980	+2,28%	266,00
Estoril Sol	3,66	+2,23%	15,00
Semapa	22,70	+2,02%	15,82K

Nome	Último	% de Var.	Vol.
Ibersol Reg	11,78	-1,34%	22,30K
Teixeira Duarte	0,4300	-1,15%	3,00M
Impresa SGPS SA	0,1780	-1,11%	132,25K
Glintt-Global	1,1850	-0,84%	8,15K
Pharol SGPS SA	0,0766	-0,52%	985,02K
Ramada	7,22	-0,28%	1,23K
Jeronimo Martins	20,38	-0,10%	783,80K

Ações Populares

Nome	Último	% de Var.	Vol.
BCP	0,8936	+2,67%	39,77M
Mota-Engil	4,676	+0,34%	1,24M
Galp Energia	19,65	+1,81%	1,97M
Teixeira Duarte	0,4300	-1,15%	3,00M
Energias de Portugal	4,620	+0,54%	9,46M

Mostrar mais

Ações mais subvalorizadas

Nome	Último	Upside	Valor Justo
Aaaa Aaaa Aaaa	6,38	+46,89%	9,37
A A Aaaaaaa	6,38	+46,89%	9,37
Aaaaaaaaaa Aaa	20,38	+42,81%	29,10
Aa Aaaaaaaa	20,38	+42,81%	29,10
Aaaaaaa A	15,00	+40,89%	21,13
A Aa Aaa Aaa	15,00	+40,89%	21,13
Aaaaaaaaaaaaaaa	2,960	+40,63%	4,163

Nome	Último	Upside	Valor Justo
Aaaa Aaaa Aaaa	6,38	+46,89%	9,37
A A Aaaaaaa	6,38	+46,89%	9,37
Aaaaaaaaaa Aaa	20,38	+42,81%	29,10
Aa Aaaaaaaa	20,38	+42,81%	29,10
Aaaaaaa A	15,00	+40,89%	21,13
A Aa Aaa Aaa	15,00	+40,89%	21,13
Aaaaaaaaaaaaaaa	2,960	+40,63%	4,163

Ver lista completa

ProPicks IA

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

Titãs da Tecnologia

+3071.3%

S&P 500

+400.5%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Ações de valor elevado

+1251.3%

S&P 500 Pure Value

+220.3%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

O melhor de Buffett

+459.0%

S&P 500 Pure Value

+159.2%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Elite energética

+477.7%

S&P 500 Energy

+50.4%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Fortalezas financeiras

+512.9%

S&P 500 Financials

+158.8%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Compostos de qualidade

+1550.2%

S&P 500

+246.7%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Sprinters de small-cap

+1034.6%

Russell 1000

+180.8%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Heróis da saúde

+675.1%

S&P 500 Health Care

+111.6%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Superar o S&P 500

+1109.7%

S&P 500

+400.5%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Dominar o Dow

+793.7%

Dow Jones Industrial Average

+275.0%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Movimentos de mid-cap

+857.8%

S&P Midcap 400

+253.3%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Líderes da bolsa de valores mexicana

+558.2%

S&P/BMV IPC

+55.9%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Melhores ações brasileiras

+996.7%

Índice Bovespa

+277.2%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Líderes do mercado italiano

+863.0%

FTSE Italia All Share

+150.8%

Ações desta estratégia

aaa aaaaaaa aaaa aaa

Aceder a estratégia

Seleção alemã Alpha

+454.3%

DAX

+144.9%

Ações desta estratégia

aaa aaaaaaa aaaa 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.

Por favor, tente outra pesquisa

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 Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix Inc

Taekwang Ind

Samsung Electronics Co