Reclame

KOSPI (KS11)

Seoul

Valuta in KRW

6.870,81

-18,93(-0,27%)

Gesloten·08:29:59

Dagbereik

6.782,99

6.898,36

Bereik 52 wk

3.421,89

9.385,59

KOSPI Componenten

Deze pagina bevat real-time streaming koersen van de KOSPI Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.

						Upside
Hanon Systems	3.200	3.280	3.165	-2,88%	3,03M	aa.aa	08:29:59
Kumho Petro Chemical	116.200	118.700	114.300	-1,86%	49,77K	aa.aa	08:29:59
LG Electronics	213.500	215.500	210.000	-0,47%	529,28K	aa.aa	08:29:59
Samsung Electro-Mechanics	1.528.000	1.560.000	1.493.000	+1,93%	523,75K	aa.aa	08:29:59
Hanall Biopharma	43.250	43.950	42.700	-0,35%	220,1K	aa.aa	08:29:59
Cheil Worldwide	17.880	17.900	17.740	+0,39%	154,12K	aa.aa	08:29:59
Daewoong Pharma	107.300	108.300	104.900	-0,92%	18,82K	aa.aa	08:29:59
Lotte Energy Materials	42.550	43.000	41.500	0,00%	151,49K	aa.aa	08:29:59
Namhae Chemical	6.100	6.150	5.980	-0,81%	241,05K	aa.aa	08:29:59
Hanwha Aerospace	1.012.000	1.039.000	1.000.000	-2,13%	99,43K	aa.aa	08:29:59
Seah Steel Corp	111.200	111.200	104.000	+3,44%	31,81K	aa.aa	08:29:59
SK Discovery	63.900	65.500	62.500	-0,62%	25,52K	aa.aa	08:29:59
KG Mobility	2.485	2.540	2.475	-1,97%	228,61K	aa.aa	08:29:59
TBH Global	2.200	2.220	2.150	-0,68%	4,13K	aa.aa	08:29:59
Hankook Tire Worldwide	25.000	25.400	24.550	-0,79%	42,34K	aa.aa	08:29:59
Lotte Fine Chemical	43.350	44.150	42.750	-2,25%	38,51K	aa.aa	08:29:59
HMM	21.000	21.450	20.850	-1,18%	551,74K	aa.aa	08:29:59
Samsung Heavy Industries	19.330	20.100	19.160	-3,83%	5,61M	aa.aa	08:29:59
Daehan Flour Mills Co	10.940	11.070	10.800	-0,45%	12,33K	aa.aa	08:29:59
Dongkuk Steel Mill Co	2.050	2.120	2.005	-3,98%	411,92K	aa.aa	08:29:59
Taihan Electric Wire Co	29.500	30.025	29.200	-1,34%	1,41M	aa.aa	08:29:59
Samsung Fire Marine Insur	653.000	664.000	646.000	-1,21%	59,69K	aa.aa	08:29:59
Hyundai Engineering & Const	117.000	123.700	115.500	-6,10%	590,31K	aa.aa	08:29:59
Hyundai Department	89.500	91.000	88.100	-1,86%	122,76K	aa.aa	08:29:59
HJ ShipBuilding Construction	14.550	15.000	14.350	-2,68%	180,95K	aa.aa	08:29:59
Lotte Chemical Corp	59.800	62.300	57.000	-4,01%	133,24K	aa.aa	08:29:59
Hitejinro Holdings	7.830	8.100	7.750	-0,38%	14,97K	aa.aa	08:29:59
CJ Cheiljedang	179.300	179.400	178.000	+0,11%	30,79K	aa.aa	08:29:59
CJ Logistics	70.600	71.000	69.900	-0,28%	24,76K	aa.aa	08:29:59
Hana Financial	135.300	135.400	133.000	0,00%	412,82K	aa.aa	08:29:59
Hyundai Glovis	197.500	199.000	194.600	-0,80%	105,27K	aa.aa	08:29:59
Iljin Electric Co	80.900	84.000	80.100	-1,46%	384,23K	aa.aa	08:29:59
Korea Zinc Inc	1.064.000	1.091.000	1.046.000	-3,45%	23,41K	aa.aa	08:29:59
Kukdo Chemical	37.900	38.200	36.700	-1,04%	19,48K	aa.aa	08:29:59
Lotte Shopping	102.000	102.500	100.400	-0,58%	60,89K	aa.aa	08:29:59
SGC Energy Co Ltd	47.800	48.750	46.900	-0,83%	57,31K	aa.aa	08:29:59
DY Corporation	4.160	4.175	4.110	-0,24%	6,67K	aa.aa	08:29:59
Sebang Global Battery	59.700	59.700	58.800	+0,51%	38,77K	aa.aa	08:29:59
HDC	25.300	26.100	25.000	-2,32%	47,51K	aa.aa	08:29:59
Lotte Chilsung Beverage	95.200	96.800	95.000	-1,45%	8,9K	aa.aa	08:29:59
CR Holdings	4.285	4.350	4.265	-0,35%	18,41K	aa.aa	08:29:59
Hankook Shell Oil	525.000	525.000	515.000	-0,38%	329	aa.aa	08:29:59
Bukwang Pharm	3.970	4.010	3.950	-1,00%	97,81K	aa.aa	08:29:59
Hanwha Engine	46.550	47.900	45.550	-2,31%	474,55K	aa.aa	08:29:59
Hansol Holdings	3.585	3.635	3.545	-1,10%	61,53K	aa.aa	08:29:59
Hyundai Mobis	367.000	371.500	362.000	-1,61%	217,22K	aa.aa	08:29:59
Hyundai Motor	350.000	352.000	344.500	-1,27%	536,24K	aa.aa	08:29:59
Hyundai Steel	30.000	31.000	29.500	-4,00%	610,21K	aa.aa	08:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	08:29:59
LX Hausys	32.800	33.450	32.650	-1,65%	7,05K	aa.aa	08:29:59
Namyang Dairy	42.200	42.950	41.850	+0,24%	2,64K	aa.aa	08:29:59
SK Innovation	145.900	156.400	144.100	-7,77%	710,56K	aa.aa	08:29:59
Pan Ocean	5.700	6.030	5.660	0,00%	3,7M	aa.aa	08:29:59
Korea Electric Terminal	55.800	57.000	55.500	-2,45%	12,58K	aa.aa	08:29:59
Samsung Securities	88.500	88.800	87.000	-0,34%	258,79K	aa.aa	08:29:59
Hanil Cement Co	17.610	17.740	17.280	-0,11%	6,15K	aa.aa	08:29:59
Isu Chemical Co	10.490	10.980	10.340	-3,94%	299,04K	aa.aa	08:29:59
Songwon Industrial	11.250	11.500	11.170	-2,26%	82,21K	aa.aa	08:29:59
KB Financial Group	173.500	174.500	171.300	-0,40%	731,73K	aa.aa	08:29:59
BNK Financial Group	16.440	16.590	16.230	-0,60%	466,16K	aa.aa	08:29:59
Hyundai Elevator	73.700	73.900	72.900	-0,27%	75,9K	aa.aa	08:29:59
Amorepacific	142.700	144.200	141.100	0,00%	136,52K	aa.aa	08:29:59
Chongkundang	37.250	37.650	37.100	-0,80%	2K	aa.aa	08:29:59
Daewonkangup	4.580	4.795	4.550	-3,88%	85,13K	aa.aa	08:29:59
DB HiTek	139.800	140.000	125.800	+9,99%	991,95K	aa.aa	08:29:59
Dongbu Steel	5.610	5.680	5.500	-1,23%	143,75K	aa.aa	08:29:59
Ilyang Pharm	8.010	8.110	7.900	+0,75%	13,92K	aa.aa	08:29:59
Kangwon Land	14.430	14.570	14.320	-0,14%	201,3K	aa.aa	08:29:59
KPX Chemical	57.700	57.800	56.700	0,00%	4,18K	aa.aa	08:29:59
LG Chemicals	250.000	260.000	247.000	-4,76%	203,8K	aa.aa	08:29:59
SNT Dynamics	31.000	36.200	27.700	+4,03%	767,63K	aa.aa	08:29:59
Samsung Card	42.500	43.450	42.200	-1,96%	74,66K	aa.aa	08:29:59
Samsung Life	290.500	295.500	286.000	-1,86%	180,94K	aa.aa	08:29:59
Samyang Holdings	57.800	58.500	57.500	-0,86%	5,2K	aa.aa	08:29:59
SK Hynix	1.765.000	1.788.000	1.736.000	-0,17%	2,83M	aa.aa	08:29:59
Taekwang Ind	904.000	916.000	891.000	+0,22%	805	aa.aa	08:29:59
Samsung Electronics Co	272.500	276.000	266.000	+0,93%	14,95M	aa.aa	08:29:59
Daeduck	15.230	15.230	14.760	+0,86%	59,99K	aa.aa	08:29:59
Samsung Engineering	47.150	49.450	46.750	-5,70%	1,56M	aa.aa	08:29:59
Hanwha Ocean	78.600	81.000	78.000	-1,75%	813,25K	aa.aa	08:29:59
Donga Socio Holdings	94.500	95.600	92.000	+0,53%	7,93K	aa.aa	08:29:59
SK Networks Co	6.200	6.210	6.070	+1,31%	464,97K	aa.aa	08:29:59
Hanmi Pharm Co	507.000	514.000	490.000	+0,60%	52,33K	aa.aa	08:29:59
Mirae Asset Daewoo	31.150	31.800	30.650	-2,04%	762,2K	aa.aa	08:29:59
Hansol Technics	11.230	11.380	10.520	+5,05%	1,27M	aa.aa	08:29:59
Amore Group	26.850	26.900	26.450	+0,75%	54,37K	aa.aa	08:29:59
DN Automotive	49.100	50.900	47.550	-3,16%	110,31K	aa.aa	08:29:59
Seoyon	7.570	7.600	7.440	+0,53%	21,52K	aa.aa	08:29:59
Hanwha Life	5.830	5.840	5.740	+0,17%	1,25M	aa.aa	08:29:59
Hyundai Wia	53.100	53.900	52.500	-1,67%	29,49K	aa.aa	08:29:59
NC Corp	211.000	220.500	205.500	-2,31%	75,53K	aa.aa	08:29:59
Samsung SDI	511.000	527.000	505.000	-4,13%	348,99K	aa.aa	08:29:59
SeAH Bestee	45.300	45.500	42.700	+1,57%	124,42K	aa.aa	08:29:59
Eusu Holdings	6.690	6.690	6.620	+0,90%	15,17K	aa.aa	08:29:59
Shinhan Financial Group	110.500	110.800	109.200	-0,72%	713,87K	aa.aa	08:29:59
Lotte	24.050	24.700	23.750	-2,04%	92,72K	aa.aa	08:29:59
DB Insurance	191.600	193.300	189.200	+0,37%	159,51K	aa.aa	08:29:59
DL Holdings	50.300	52.500	49.600	-3,82%	62,09K	aa.aa	08:29:59
Hanwha Solutions	32.500	33.700	31.500	-2,55%	4,86M	aa.aa	08:29:59
Hite Jinro	15.110	15.300	15.000	-0,20%	83,92K	aa.aa	08:29:59
IS Dongseo	14.630	15.170	14.580	-2,21%	88,11K	aa.aa	08:29:59
Kia Corp	116.000	116.300	113.700	-1,36%	901,45K	aa.aa	08:29:59
Kolon Corp	23.500	24.150	23.300	-2,89%	19,29K	aa.aa	08:29:59
Kumho Tire	6.840	6.870	6.670	+0,44%	776,32K	aa.aa	08:29:59
LG Display	8.340	8.460	8.210	-1,30%	2,93M	aa.aa	08:29:59
LF Corp	21.800	22.000	21.550	-0,46%	7,53K	aa.aa	08:29:59
LG Innotek Co	585.000	591.000	561.000	+1,21%	244,18K	aa.aa	08:29:59
Moorim P&P Co	1.707	1.808	1.702	-4,64%	751,59K	aa.aa	08:29:59
Nexen Tire	5.640	5.760	5.600	-2,25%	62,54K	aa.aa	08:29:59
OCI Co	216.500	225.500	205.000	-5,25%	320,95K	aa.aa	08:29:59
Pharmicell	12.080	12.210	11.850	-1,47%	465,54K	aa.aa	08:29:59
Sejong Industrial	6.780	6.810	6.650	-0,15%	21,97K	aa.aa	08:29:59
SK Telecom	86.200	87.200	84.700	-2,27%	667,14K	aa.aa	08:29:59
S-Oil Corp	157.800	164.800	154.000	-2,71%	232,28K	aa.aa	08:29:59
Stx Engine	21.350	21.950	21.200	-2,73%	108,07K	aa.aa	08:29:59
YoungPoong	42.100	42.600	40.750	-1,98%	75,79K	aa.aa	08:29:59
LS Electric	205.000	207.500	201.500	+0,24%	186,82K	aa.aa	08:29:59
Samsung C&T	345.000	349.000	340.500	-0,14%	265,57K	aa.aa	08:29:59
Hanjin Heavy Ind Const Holdings	4.725	4.760	4.665	0,00%	29,85K	aa.aa	08:29:59
Hansae Co	8.540	8.590	8.510	-0,12%	14,89K	aa.aa	08:29:59
KT&G Corp	177.200	177.700	173.500	+1,03%	289,87K	aa.aa	08:29:59
Kyungbang	7.920	7.980	7.800	-0,88%	14,46K	aa.aa	08:29:59
Poongsan	77.900	78.300	76.700	0,00%	54,21K	aa.aa	08:29:59
SNT Motiv	26.850	27.000	26.150	-2,01%	77,97K	aa.aa	08:29:59
Shinsegae	340.000	346.000	332.500	-1,02%	69,23K	aa.aa	08:29:59
Kolon Industries Inc	54.700	56.000	53.500	-2,67%	118,86K	aa.aa	08:29:59
KEPCO Eng & Const	121.100	123.800	119.100	-4,04%	236,4K	aa.aa	08:29:59
Able C&C	10.880	11.030	10.770	+1,21%	39,09K	aa.aa	08:29:59
Binggrae	86.800	88.800	85.500	-1,59%	15,79K	aa.aa	08:29:59
Sajodongaone	7.880	7.940	7.060	+7,95%	16,83K	aa.aa	08:29:59
Handsome	20.350	20.500	20.050	0,00%	136,1K	aa.aa	08:29:59
Kis Wire	16.550	16.790	16.490	-0,78%	7,36K	aa.aa	08:29:59
LG Uplus	14.800	14.840	14.570	+0,20%	672,51K	aa.aa	08:29:59
Naver Corp	194.800	197.200	193.200	-1,47%	478,79K	aa.aa	08:29:59
Nongshim	410.500	412.000	395.000	+3,40%	27,46K	aa.aa	08:29:59
S-1 Corp	83.500	83.800	82.200	+0,24%	73,43K	aa.aa	08:29:59
Tongyang	1.122	1.151	1.113	-2,69%	424,89K	aa.aa	08:29:59
GS Holdings	108.700	113.800	106.300	-4,48%	215,3K	aa.aa	08:29:59
CJ Corp	136.800	137.100	132.200	+1,11%	127,93K	aa.aa	08:29:59
Daesang Corp	18.080	18.400	18.030	-1,53%	36,02K	aa.aa	08:29:59
Foosung	14.120	14.150	13.610	+0,86%	1,57M	aa.aa	08:29:59
GC Biopharma	123.200	124.600	121.400	0,00%	12,76K	aa.aa	08:29:59
Huchems	16.340	16.390	16.100	-0,24%	54,74K	aa.aa	08:29:59
Hwashin	7.330	7.450	7.300	-1,61%	90,89K	aa.aa	08:29:59
Hyosung	158.800	158.800	155.500	+0,51%	7,23K	aa.aa	08:29:59
KT Corporation	52.900	52.900	52.300	0,00%	171,92K	aa.aa	08:29:59
LG Corp	111.400	113.400	109.100	-2,28%	183,14K	aa.aa	08:29:59
LS Corp	315.500	322.000	309.000	+0,80%	80,66K	aa.aa	08:29:59
Motonic	10.140	10.180	10.050	0,00%	10,61K	aa.aa	08:29:59
SL Corp	49.700	50.400	48.900	-1,78%	49,3K	aa.aa	08:29:59
LX International	40.400	41.000	39.650	-1,34%	91,77K	aa.aa	08:29:59
Korean Air Lines Co	31.400	31.500	30.950	-0,95%	1,64M	aa.aa	08:29:59
Daekyo	1.616	1.634	1.601	-1,46%	11,12K	aa.aa	08:29:59
Doosan	1.381.000	1.413.000	1.361.000	-2,95%	69,38K	aa.aa	08:29:59
Hanwha	127.200	132.400	125.400	-3,42%	61,57K	aa.aa	08:29:59
Otoki Corp	315.500	321.000	315.000	-1,71%	1,82K	aa.aa	08:29:59
Sindoh	39.150	39.400	38.550	-1,01%	2,28K	aa.aa	08:29:59
SK Holdings	586.000	587.000	570.000	+1,38%	105,65K	aa.aa	08:29:59
LG Household & Healthcare	280.000	294.000	275.500	-3,95%	76,32K	aa.aa	08:29:59
GS Engineering & Const	34.000	35.350	33.250	-4,36%	1,18M	aa.aa	08:29:59
Coway	101.500	102.900	98.300	-0,10%	157,16K	aa.aa	08:29:59
Kepco	30.100	30.450	29.900	-1,95%	1,29M	aa.aa	08:29:59
Kisco	9.320	9.550	9.290	-2,71%	14,16K	aa.aa	08:29:59
Kogas	35.500	35.500	34.550	0,00%	129,52K	aa.aa	08:29:59
HL Holdings	39.200	39.250	38.500	-0,25%	10,31K	aa.aa	08:29:59
Muhak	7.400	7.490	7.330	-2,76%	24,62K	aa.aa	08:29:59
Orion	24.250	24.350	23.750	+0,21%	54,17K	aa.aa	08:29:59
POSCO Holdings	304.000	313.500	302.500	-3,95%	225,63K	aa.aa	08:29:59
Yuhan	73.000	74.500	72.500	-2,28%	193,03K	aa.aa	08:29:59
Korea Petro Chem	88.500	92.300	87.700	-4,12%	29,13K	aa.aa	08:29:59
Unid	60.200	61.600	59.700	-1,79%	10,38K	aa.aa	08:29:59
Posco International	54.400	56.700	53.800	-4,39%	439,15K	aa.aa	08:29:59
Daewoo Engineering & Const	17.370	18.480	17.150	-7,01%	7,82M	aa.aa	08:29:59
KCC	471.500	480.500	466.000	-1,77%	12K	aa.aa	08:29:59
SKC	92.000	93.200	89.000	+0,44%	185,81K	aa.aa	08:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	08:29:59
Korea Investment Holdings	179.000	181.400	174.600	-1,59%	182,25K	aa.aa	08:29:59
HD Korea Shipbuilding & Offshore Engineering	323.500	333.000	320.000	-2,56%	93,37K	aa.aa	08:29:59
Industrial Bank Of Korea	20.700	20.750	20.450	-0,96%	363,35K	aa.aa	08:29:59
Seoul Broadcasting System	11.700	11.760	11.610	-0,43%	1,71K	aa.aa	08:29:59
Doosan Heavy Ind. & Const.	79.700	81.100	78.700	-2,80%	2,04M	aa.aa	08:29:59
NH Invest	26.250	26.350	25.800	+0,77%	428,88K	aa.aa	08:29:59
Dongwha Pharm	5.070	5.140	4.985	-0,78%	49,44K	aa.aa	08:29:59
KR Motors Co	1.036	1.060	1.010	+0,78%	18,75K	aa.aa	08:29:59
Sungchang Hold	4.855	4.895	4.830	-0,41%	5K	aa.aa	08:29:59
Yuyu Pharma	3.700	3.745	3.670	-1,33%	45,42K	aa.aa	08:29:59
Ildong Holdings	5.920	5.970	5.870	-0,84%	7,09K	aa.aa	08:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	08:29:59
Norooholdings	15.700	15.860	15.420	+0,06%	4,58K	aa.aa	08:29:59
Hanwha General	7.880	7.960	7.760	-0,13%	348,17K	aa.aa	08:29:59
Samhwa Paint	7.130	7.180	6.950	-0,14%	63,22K	aa.aa	08:29:59
Lotte Non-Life	2.055	2.070	2.030	+0,24%	129,23K	aa.aa	08:29:59
Daedong Ind	7.560	7.670	7.450	-1,69%	63,84K	aa.aa	08:29:59
Gaon Cable	314.500	315.500	296.000	+4,66%	131,25K	aa.aa	08:29:59
Samil Pharm	8.100	8.260	7.940	-1,22%	54,42K	aa.aa	08:29:59
Heungkuk F&M I	3.480	3.500	3.440	-0,57%	10,35K	aa.aa	08:29:59
Cs Holdings	70.200	70.300	68.300	-0,14%	229	aa.aa	08:29:59
Chunil Express	142.600	147.800	142.200	0,00%	624	aa.aa	08:29:59
Ls Networks	2.910	2.970	2.905	-2,02%	26,74K	aa.aa	08:29:59
Rifa Ind	12.030	12.880	11.860	+0,42%	758	aa.aa	08:29:59
Hwacheon Mac	37.700	38.500	36.850	0,00%	3,75K	aa.aa	08:29:59
Kangnam Jevisco	12.190	12.200	12.100	0,00%	5,52K	aa.aa	08:29:59
Bohae Brewery	1.289	1.304	1.285	-1,07%	100,8K	aa.aa	08:29:59
Union	2.925	3.030	2.905	-0,85%	23,07K	aa.aa	08:29:59
Chonbang	30.300	30.300	29.250	+1,17%	209	aa.aa	08:29:59
Korea Cast Pip	6.560	6.600	6.510	-0,61%	9,85K	aa.aa	08:29:59
Papercorea	1.937	1.997	1.921	-2,27%	2,64K	aa.aa	08:29:59
Jw Pharmac	26.500	26.800	26.100	-1,12%	26,54K	aa.aa	08:29:59
Taihan Textile	5.700	5.860	5.650	-2,40%	4,19K	aa.aa	08:29:59
Manho Rope&Wir	3.890	3.950	3.635	+5,85%	21,16K	aa.aa	08:29:59
Eugene Inv&Sec	4.090	4.125	4.035	-1,09%	359,94K	aa.aa	08:29:59
Kumho Electric	9.650	9.960	9.590	-2,43%	612,32K	aa.aa	08:29:59
Gs Global	2.685	2.720	2.635	+1,13%	643,9K	aa.aa	08:29:59
Nam Kwang Cons	8.250	9.400	8.070	+5,63%	404,34K	aa.aa	08:29:59
Bookook Sec	50.500	51.400	50.000	-0,20%	1,61K	aa.aa	08:29:59
Sangsangin Investment Securities	4.120	4.285	4.020	-3,06%	42,26K	aa.aa	08:29:59
PKC	4.980	5.080	4.900	-1,19%	65,53K	aa.aa	08:29:59
Samsung Pharm	1.290	1.328	1.274	-1,38%	160,66K	aa.aa	08:29:59
SG Choongbang	1.040	1.124	1.009	-5,71%	193,93K	aa.aa	08:29:59
Kg Chemical	4.210	4.310	4.150	-1,41%	158,34K	aa.aa	08:29:59
Tae Won Mulsan	2.980	3.005	2.885	-0,83%	28,31K	aa.aa	08:29:59
Hyundai Mar&Fi	50.000	50.700	48.750	+2,15%	474,45K	aa.aa	08:29:59
Byc	35.750	35.750	34.600	+0,85%	639	aa.aa	08:29:59
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	08:29:59
Hyundai Motor Securities	7.820	7.860	7.760	-0,76%	33,24K	aa.aa	08:29:59
Sk Securities	2.265	2.295	2.240	-1,74%	1,39M	aa.aa	08:29:59
DI Dong Il Corp	25.450	26.450	25.100	-3,23%	9,52K	aa.aa	08:29:59
Cho Bi	10.220	10.610	10.160	-3,77%	43,79K	aa.aa	08:29:59
Cheil Grinding	9.110	9.120	8.910	+1,45%	115	aa.aa	08:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	08:29:59
Dongkook Ind	2.175	2.190	2.120	-0,46%	10,11K	aa.aa	08:29:59
Shinyoung Sec	141.200	141.300	138.200	-0,91%	4,76K	aa.aa	08:29:59
Hanyang Sec	19.160	19.380	19.120	-0,31%	3,26K	aa.aa	08:29:59
Shin Hwa Silup	4.275	5.090	4.200	0,00%	0	aa.aa	08:29:59
Aluko	1.546	1.580	1.540	-1,84%	151,85K	aa.aa	08:29:59
Ts	2.850	2.865	2.825	0,00%	38,69K	aa.aa	08:29:59
Sam Hwa Capaci	157.500	157.700	142.200	+8,62%	1,35M	aa.aa	08:29:59
Kisco Holdings	25.850	26.750	25.500	-3,36%	6,61K	aa.aa	08:29:59
Asia Cement	206.000	210.500	203.500	-0,24%	2,06K	aa.aa	08:29:59
Vivien Corp	3.800	4.020	3.435	+4,97%	93,46K	aa.aa	08:29:59
Kyungnong	9.010	9.050	8.990	+0,11%	6,22K	aa.aa	08:29:59
Korea Ind	1.950	1.994	1.940	-1,76%	76,7K	aa.aa	08:29:59
Dohwa Engin	5.050	5.060	4.960	0,00%	21,62K	aa.aa	08:29:59
SYTS Corp	52.200	53.500	52.100	-2,06%	2,83K	aa.aa	08:29:59
Export Packing	2.790	2.800	2.740	-0,36%	32,44K	aa.aa	08:29:59
Dongsung Pharm	1.251	1.278	1.239	-1,18%	27,58K	aa.aa	08:29:59
Hanil Iron & S	2.730	2.845	2.685	-4,21%	243,15K	aa.aa	08:29:59
Asia Paper	7.960	8.280	7.790	-4,33%	186,98K	aa.aa	08:29:59
Hanjin Trans	15.260	15.290	14.570	+3,11%	59,06K	aa.aa	08:29:59
Sh E & C	3.300	3.345	2.720	+12,44%	525,44K	aa.aa	08:29:59
Handok	8.500	8.800	8.390	+0,47%	4,7K	aa.aa	08:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	08:29:59
Wooyang P&L	6.070	6.150	5.910	-1,30%	2,56K	aa.aa	08:29:59
Samick Music I	1.088	1.109	1.073	-0,18%	44,52K	aa.aa	08:29:59
HS Huasung	11.090	11.200	10.930	-0,09%	7,31K	aa.aa	08:29:59
Choheung	137.500	137.500	137.500	+0,59%	1	aa.aa	08:29:59
Jeil Pharm	7.600	7.720	7.360	+1,33%	1,67K	aa.aa	08:29:59
Orientbio	1.701	1.793	1.685	-5,13%	72,22K	aa.aa	08:29:59
Shinil Electronics Co	980	1.009	920	+4,81%	2,42M	aa.aa	08:29:59
Tcc Steel	11.240	11.480	11.170	-3,60%	62,07K	aa.aa	08:29:59
Kukje Pharma	3.245	3.265	3.195	-0,15%	17,8K	aa.aa	08:29:59
Bo Lak	1.004	1.008	993	+0,30%	52,96K	aa.aa	08:29:59
Chin Hung Int'	6.540	6.800	6.520	-3,40%	55,14K	aa.aa	08:29:59
Sam Yung Tradi	21.650	21.800	21.200	+0,93%	35,05K	aa.aa	08:29:59
Sun L	1.204	1.275	1.176	-1,39%	56,5K	aa.aa	08:29:59
Miwon Commerci	137.000	138.700	134.400	-1,15%	2,88K	aa.aa	08:29:59
Shin Poong Pap	1.115	1.118	1.073	+1,64%	42,86K	aa.aa	08:29:59
DYA	3.365	3.460	3.325	-2,89%	11,15K	aa.aa	08:29:59
TYM	6.460	6.690	6.390	-3,29%	164,32K	aa.aa	08:29:59
Yoo Sung Ent	1.778	1.834	1.775	-2,04%	107,26K	aa.aa	08:29:59
Kumho Ind	12.720	13.090	12.580	-1,55%	803,28K	aa.aa	08:29:59
Hae In	9.380	9.440	8.820	0,00%	301,32K	aa.aa	08:29:59
Aprogen Pharmaceuticals	1.507	1.569	1.486	-3,89%	228,25K	aa.aa	08:29:59
Kolon Globalco	9.150	9.260	9.080	-0,54%	3,4K	aa.aa	08:29:59
Sung Bo Chem	2.215	2.245	2.205	-0,89%	46,71K	aa.aa	08:29:59
Daewoong	15.640	16.050	15.390	-1,94%	63,16K	aa.aa	08:29:59
Ilsung Pharm	21.700	23.000	21.550	0,00%	3,52K	aa.aa	08:29:59
D I Corp	36.700	37.400	35.850	+1,52%	412,11K	aa.aa	08:29:59
Ilshin Spinnin	10.870	11.130	10.450	-2,16%	32,55K	aa.aa	08:29:59
Daewon Pharm	7.760	7.920	7.710	-1,65%	33,25K	aa.aa	08:29:59
Sam Yang Foods	1.225.000	1.245.000	1.207.000	+0,82%	21,75K	aa.aa	08:29:59
Heung A Shippi	1.796	1.850	1.794	-1,86%	2,19M	aa.aa	08:29:59
Hankook Cosmetics Manufacturing	15.280	15.480	14.820	-1,29%	360,15K	aa.aa	08:29:59
Yuhwa Sec	2.980	3.010	2.960	-0,67%	18,25K	aa.aa	08:29:59
Yuanta Sec Kor	4.365	4.400	4.315	-0,80%	234,8K	aa.aa	08:29:59
Yungjin Pharm	1.027	1.045	1.022	-0,58%	206,41K	aa.aa	08:29:59
Hanwha Investment Securities	4.550	4.595	4.490	-1,41%	560,32K	aa.aa	08:29:59
Daishin Sec	25.700	26.150	25.400	-1,53%	73,17K	aa.aa	08:29:59
HLB Global	2.030	2.540	2.010	-1,22%	5,72M	aa.aa	08:29:59
Pang Rim Spinn	5.430	5.640	5.390	-4,57%	59,65K	aa.aa	08:29:59
Mi Chang Oil	124.200	127.400	122.900	-0,72%	2,47K	aa.aa	08:29:59
Hansung Ent	4.610	4.645	4.550	-0,75%	38,02K	aa.aa	08:29:59
Korean Reinsu	15.130	15.210	14.860	+1,75%	227,03K	aa.aa	08:29:59
Sam Young Chem	6.330	6.400	6.140	-1,25%	121,13K	aa.aa	08:29:59
Chin Yang Ind	4.430	4.440	4.290	+1,03%	24,59K	aa.aa	08:29:59
Daehan Synthet	108.600	109.600	107.500	-1,27%	97	aa.aa	08:29:59
Boryung Pharm	8.270	8.290	8.180	0,00%	31,06K	aa.aa	08:29:59
Sajodaerim	27.050	27.200	26.850	+0,37%	751	aa.aa	08:29:59
Sg	2.095	2.145	2.075	-2,33%	47,71K	aa.aa	08:29:59
Shinhung	14.500	14.690	14.470	-0,55%	1,33K	aa.aa	08:29:59
Korea Petroleum Ind	11.610	11.890	11.590	-1,28%	110,14K	aa.aa	08:29:59
Taeyang Metal	3.070	3.125	3.030	-1,76%	237,25K	aa.aa	08:29:59
Dongbang Trans	1.768	1.781	1.756	+0,17%	58,43K	aa.aa	08:29:59
Npc	2.835	2.885	2.815	-0,53%	29,02K	aa.aa	08:29:59
Nam Sung	5.530	5.650	5.530	-1,25%	1,87K	aa.aa	08:29:59
Hyundai Pharm	8.530	9.170	8.440	-3,40%	2,7M	aa.aa	08:29:59
Sebang	13.380	13.400	13.180	+0,22%	12,69K	aa.aa	08:29:59
Samick Thk	7.470	7.570	7.230	-0,40%	28,36K	aa.aa	08:29:59
Seoul Food	1.220	1.224	1.202	-0,08%	101,54K	aa.aa	08:29:59
Samhwa Crown	28.500	29.100	27.900	-0,18%	565	aa.aa	08:29:59
Kleannara	1.243	1.245	1.198	+2,98%	31,03K	aa.aa	08:29:59
Hyundai Bngste	12.270	12.380	12.130	-0,89%	26,2K	aa.aa	08:29:59
Samchully	131.000	132.300	129.000	-0,30%	3,97K	aa.aa	08:29:59
Cho Kwang Leat	66.900	66.900	65.100	+0,90%	447	aa.aa	08:29:59
PharmGen Science	2.855	2.985	2.835	-3,71%	12,12K	aa.aa	08:29:59
Sunny Elec	2.030	2.055	2.000	0,00%	306,03K	aa.aa	08:29:59
Duksung	3.225	3.320	3.205	-1,98%	9,26K	aa.aa	08:29:59
Drb Holding	3.970	4.000	3.875	+1,40%	16,11K	aa.aa	08:29:59
TWay Holdings	991	1.038	930	+3,01%	103,89K	aa.aa	08:29:59
Dongil Ind	34.750	34.750	34.250	+0,58%	624	aa.aa	08:29:59
Cho Kwang Pain	3.420	3.450	3.380	-0,58%	5,05K	aa.aa	08:29:59
CItech Co Ltd	907	937	892	0,00%	0	aa.aa	08:29:59
Hanshin Const	10.750	11.090	10.680	-2,89%	8,07K	aa.aa	08:29:59
Silla	9.000	9.020	8.930	-0,11%	3,51K	aa.aa	08:29:59
Sungshin Cemen	8.290	8.390	8.180	-0,72%	19,12K	aa.aa	08:29:59
Husteel	3.840	3.945	3.800	-3,03%	178,79K	aa.aa	08:29:59
Pusan Cast Met	37	50	23	-92,39%	28,11M	aa.aa	08:29:59
Cosmoam&T	43.050	44.800	42.200	-2,93%	156,31K	aa.aa	08:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	08:29:59
Green Cross	9.520	9.630	9.420	-0,63%	35,63K	aa.aa	08:29:59
OnTide	1.280	1.356	1.209	-3,69%	182,46K	aa.aa	08:29:59
Monami	1.173	1.189	1.150	-1,43%	216,41K	aa.aa	08:29:59
Cosmo Chem	10.180	10.380	10.010	-2,77%	116,11K	aa.aa	08:29:59
Korea Air Svc	87.400	89.200	86.100	0,00%	2,48K	aa.aa	08:29:59
Hyundai Green Food	12.700	12.890	12.520	-0,70%	446,26K	aa.aa	08:29:59
Samjin Pharm	18.730	18.860	18.580	+0,21%	13,8K	aa.aa	08:29:59
SPC Samlip	39.000	39.500	38.700	+0,26%	1,27K	aa.aa	08:29:59
Samyoung Elec	12.700	12.770	12.560	-0,55%	9,85K	aa.aa	08:29:59
Nexen	5.410	5.570	5.370	-1,46%	12,38K	aa.aa	08:29:59
Crown Confec	5.140	5.220	5.120	-1,53%	4,13K	aa.aa	08:29:59
Daelim B&Co	4.225	4.400	4.180	-2,20%	29,63K	aa.aa	08:29:59
Shinyoung Waco	13.500	13.570	13.270	0,00%	984	aa.aa	08:29:59
Poongsan Holdi	36.650	37.100	36.350	-1,08%	11,52K	aa.aa	08:29:59
Wonlim	14.670	14.670	14.350	+1,66%	733	aa.aa	08:29:59
Huneed Tech	4.465	4.500	4.370	+1,02%	40,52K	aa.aa	08:29:59
Korea Line	2.035	2.090	2.020	-1,93%	678,59K	aa.aa	08:29:59
Dongbu	8.180	8.440	8.100	-2,97%	31,76K	aa.aa	08:29:59
Dongwon Ind	35.600	36.050	35.300	-1,79%	22,6K	aa.aa	08:29:59
Hwaseung Industries	2.210	2.260	2.195	-1,34%	47,68K	aa.aa	08:29:59
Sajo Oyang	8.880	8.890	8.820	+0,34%	192	aa.aa	08:29:59
Sam-A Aluminiu	58.100	58.500	55.300	+0,17%	88,37K	aa.aa	08:29:59
Kec Holdings	1.835	1.904	1.828	-3,93%	6,38K	aa.aa	08:29:59
Jeju Bank	9.640	9.740	9.570	-0,62%	50,83K	aa.aa	08:29:59
Daewon Cable	13.000	13.230	12.870	-1,52%	978,76K	aa.aa	08:29:59
Daegu Dept Sto	2.910	2.980	2.805	-1,85%	60,92K	aa.aa	08:29:59
FreeT	1.306	1.499	1.300	-8,42%	77,81K	aa.aa	08:29:59
Daelim Trading	1.928	1.934	1.880	+0,31%	2,43K	aa.aa	08:29:59
Samsung Climat	12.780	12.780	12.340	+0,55%	77,1K	aa.aa	08:29:59
Blue Industrial Dev	4.760	4.855	4.555	-0,83%	14,88K	aa.aa	08:29:59
Ak Holdings	6.730	6.850	6.600	-0,88%	5,18K	aa.aa	08:29:59
Taekyung Chem	4.820	4.970	4.805	-2,33%	41,54K	aa.aa	08:29:59
Woosung Feed	17.280	17.580	17.150	-1,65%	1,57K	aa.aa	08:29:59
Gs Retail	22.950	23.050	22.350	-0,22%	128,87K	aa.aa	08:29:59
Ilshinstone	603	731	594	0,00%	0	aa.aa	08:29:59
Mirae ING	1.031	1.031	972	+0,29%	101,28K	aa.aa	08:29:59
Sajo Ind	48.250	49.150	47.500	-1,43%	1,98K	aa.aa	08:29:59
Byuksan	1.431	1.435	1.420	-0,14%	23,52K	aa.aa	08:29:59
Korea Steel	2.260	2.325	2.205	+0,44%	10,74K	aa.aa	08:29:59
Aprogen KIC	1.956	2.025	1.941	-3,17%	127,17K	aa.aa	08:29:59
Sempio Foods	46.850	47.400	46.450	-1,16%	10,19K	aa.aa	08:29:59
Dongbang Agro	5.540	5.560	5.510	-0,36%	1,31K	aa.aa	08:29:59
Seondo Electri	4.340	4.380	4.215	-0,69%	226,12K	aa.aa	08:29:59
Isupetasys	118.000	118.300	111.500	+5,08%	556,93K	aa.aa	08:29:59
F F	13.440	13.500	13.330	-0,07%	2,56K	aa.aa	08:29:59
Korea Circuit	74.100	74.700	68.400	+7,39%	1,29M	aa.aa	08:29:59
TP Inc	1.782	1.807	1.755	-2,25%	218,15K	aa.aa	08:29:59
Eagon Ind	3.095	3.135	3.045	+0,65%	22,7K	aa.aa	08:29:59
Ni Steel	3.300	3.315	3.260	0,00%	16,4K	aa.aa	08:29:59
Namsun Alumini	1.070	1.085	1.059	-1,02%	574,9K	aa.aa	08:29:59
Moonbae Steel	2.060	2.090	2.040	-1,20%	34,06K	aa.aa	08:29:59
Suheung Capsul	20.050	20.200	19.510	-1,72%	21,42K	aa.aa	08:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	08:29:59
Anam Electroni	1.280	1.290	1.256	+1,19%	228,53K	aa.aa	08:29:59
Youlchon Chem	14.570	14.810	14.310	-0,88%	41,52K	aa.aa	08:29:59
Hotel Shilla	40.200	40.550	39.900	-0,50%	101,65K	aa.aa	08:29:59
Kumbi	39.500	40.300	39.400	-1,00%	102	aa.aa	08:29:59
Hanmi Science	52.200	53.000	50.000	-0,38%	69,72K	aa.aa	08:29:59
Dong Yang Pipe	1.141	1.169	1.131	-2,73%	388,83K	aa.aa	08:29:59
Kctc	3.960	4.050	3.950	-2,10%	62,77K	aa.aa	08:29:59
KIE	19.740	21.750	19.690	-9,45%	15,94K	aa.aa	08:29:59
Simpac	4.810	4.820	4.720	+1,16%	56,72K	aa.aa	08:29:59
Hansol Csn	2.755	2.785	2.755	0,00%	44,34K	aa.aa	08:29:59
Daiyang Metal	711	899	701	-20,11%	1,4M	aa.aa	08:29:59
Moorim Paper	1.506	1.508	1.490	-0,66%	52,89K	aa.aa	08:29:59
Hanssem	40.150	40.900	39.650	-1,47%	21,21K	aa.aa	08:29:59
Shinwon	1.072	1.101	1.063	-2,01%	195,44K	aa.aa	08:29:59
Kwangdong Phar	6.330	6.600	6.270	-3,36%	192,53K	aa.aa	08:29:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	08:29:59
Ajin Electronic Components	970	990	970	-1,02%	33,13K	aa.aa	08:29:59
Taeyoung Const	1.600	1.642	1.597	-1,96%	200,44K	aa.aa	08:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	08:29:59
Kyung Dong Navien	61.100	61.300	60.000	+0,16%	32,3K	aa.aa	08:29:59
Han Chang Pape	2.740	2.770	2.600	+0,18%	6,6K	aa.aa	08:29:59
Samwha Electri	26.950	27.150	25.650	+4,46%	68,32K	aa.aa	08:29:59
Sam Jung Pulp	28.000	28.200	27.050	+1,08%	1,2K	aa.aa	08:29:59
MDSsphere	1.926	1.990	1.858	+0,47%	6,3K	aa.aa	08:29:59
Youngone Holdi	166.600	169.500	164.500	-0,95%	6,8K	aa.aa	08:29:59
Korea Refract	1.675	1.726	1.632	+4,62%	43,99K	aa.aa	08:29:59
Korea Flange	3.395	3.415	3.350	0,00%	26,51K	aa.aa	08:29:59
SM Bexel	2.440	2.690	2.405	-8,27%	1,58M	aa.aa	08:29:59
Chinyang Poly	2.200	2.205	2.065	+2,56%	100,99K	aa.aa	08:29:59
Hwacheon Machi	3.030	3.080	3.000	+0,33%	50,31K	aa.aa	08:29:59
Pyung Hwa Hldg	3.510	3.540	3.470	-0,14%	15,22K	aa.aa	08:29:59
Firstec	6.170	6.410	6.090	-0,64%	412,22K	aa.aa	08:29:59
Samho Dev	3.075	3.100	3.050	-0,49%	55,23K	aa.aa	08:29:59
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	08:29:59
Enex	1.498	1.611	1.475	-6,43%	67,14K	aa.aa	08:29:59
Cj Seafood	1.900	1.924	1.885	-0,16%	6,34K	aa.aa	08:29:59
Samwha Elec	2.675	2.685	2.600	+0,56%	121,14K	aa.aa	08:29:59
Tailim Packaging	1.380	1.381	1.356	+0,15%	16,25K	aa.aa	08:29:59
Woosung Materials	2.965	3.040	2.855	+3,67%	65,29K	aa.aa	08:29:59
Uni Chem	4.015	4.100	3.950	-0,99%	45,47K	aa.aa	08:29:59
Busan Ind	45.200	47.050	45.000	-5,64%	4,67K	aa.aa	08:29:59
Galaxia SM	1.445	1.457	1.428	+0,07%	11,94K	aa.aa	08:29:59
Hannong Chem	13.420	13.430	12.960	+0,22%	27,32K	aa.aa	08:29:59
Y2 Solution	3.410	3.420	3.320	+0,59%	126,16K	aa.aa	08:29:59
Han Shin Mach	2.400	2.455	2.375	-2,44%	74,08K	aa.aa	08:29:59
Hyundai Corp	24.650	25.400	24.450	-3,14%	18,61K	aa.aa	08:29:59
Shinsung E&G	17.490	17.660	17.040	-0,85%	135,96K	aa.aa	08:29:59
DB INC	1.730	1.751	1.694	-0,97%	514,82K	aa.aa	08:29:59
Young Heung I&	2.025	2.070	2.020	-2,17%	13,29K	aa.aa	08:29:59
Ascendio	2.855	2.945	2.840	-3,06%	10,75K	aa.aa	08:29:59
Keyang Elec Ma	3.060	3.130	2.980	-3,16%	607,53K	aa.aa	08:29:59
Yeong Hwa Meta	3.450	3.560	3.450	-1,99%	11,07K	aa.aa	08:29:59
Kyungdong Gas	43.050	44.450	42.600	-2,27%	6,88K	aa.aa	08:29:59
Kyungin Synthe	3.225	3.240	3.180	+0,16%	89,11K	aa.aa	08:29:59
Monalisa	1.402	1.415	1.384	-0,57%	29,36K	aa.aa	08:29:59
Dae Chang	1.169	1.185	1.157	-0,60%	316,89K	aa.aa	08:29:59
Sewoo Global	1.198	1.200	1.163	+2,48%	89,41K	aa.aa	08:29:59
Il Sung Const	1.351	1.392	1.350	-2,17%	148,56K	aa.aa	08:29:59
Hwaseung	2.520	2.520	2.480	+0,20%	47,24K	aa.aa	08:29:59
Kyeryong Const	21.850	22.550	21.650	-3,53%	50,97K	aa.aa	08:29:59
Camus Engineering & Construction	1.588	1.619	1.576	-1,91%	55,07K	aa.aa	08:29:59
Gmb Korea	3.780	3.825	3.760	-1,18%	16,02K	aa.aa	08:29:59
Han Express	2.620	2.635	2.585	-0,19%	4,68K	aa.aa	08:29:59
Dae Young Pkg	655	665	623	0,00%	0	aa.aa	08:29:59
Kumkang Kind	4.735	4.945	4.600	-4,92%	736,2K	aa.aa	08:29:59
Youngbo Chem	4.685	4.700	4.645	-0,32%	3,81K	aa.aa	08:29:59
Kukdong Oil &	3.355	3.375	3.300	-0,74%	56,25K	aa.aa	08:29:59
Taekyung BK	3.770	3.815	3.710	-1,05%	42,3K	aa.aa	08:29:59
Hansol Chemica	247.000	250.000	237.000	+4,22%	70,42K	aa.aa	08:29:59
Sajo Seafood	9.970	10.000	9.290	+6,52%	11,23K	aa.aa	08:29:59
Halla Eng&Cons	2.515	2.635	2.500	-2,90%	44,73K	aa.aa	08:29:59
Dongwon System	20.900	21.400	20.750	-2,11%	15,55K	aa.aa	08:29:59
Sungmoon Elect	1.947	1.974	1.918	-1,37%	147,7K	aa.aa	08:29:59
In The F	3.415	3.695	3.295	-11,64%	409,1K	aa.aa	08:29:59
E-Starco	928	928	460	0,00%	0	aa.aa	08:29:59
Daechang Forgi	6.310	6.480	6.230	-2,92%	63,98K	aa.aa	08:29:59
Automobile &Pc	242	263	238	-6,92%	720,49K	aa.aa	08:29:59
INVENI	14.660	14.800	14.590	-0,34%	9,41K	aa.aa	08:29:59
DKME	2.135	2.150	2.035	+1,67%	54,45K	aa.aa	08:29:59
Iljin Holdings	6.870	7.090	6.810	-3,10%	71,65K	aa.aa	08:29:59
Tae Kyung Ind	4.765	4.790	4.700	+0,63%	3,71K	aa.aa	08:29:59
Dae Hyun	1.403	1.408	1.392	+0,07%	37,52K	aa.aa	08:29:59
Hansae Yes24	4.295	4.330	4.280	-0,35%	12,38K	aa.aa	08:29:59
Whanin Pharm	10.080	10.120	9.980	-0,88%	10,68K	aa.aa	08:29:59
Shindaeyang Pa	9.280	9.600	9.210	-4,82%	14,01K	aa.aa	08:29:59
DB Financial Investment	10.300	10.300	10.130	0,00%	64,78K	aa.aa	08:29:59
Daesung Holdin	6.980	7.000	6.890	+0,58%	2,13K	aa.aa	08:29:59
Fursys	23.950	24.900	23.650	-2,44%	766	aa.aa	08:29:59
Woongjin	1.799	1.834	1.731	-1,21%	124,22K	aa.aa	08:29:59
Kwang Myung El	932	947	922	0,00%	0	aa.aa	08:29:59
Myungmoon Phar	1.244	1.244	1.219	+0,73%	44,37K	aa.aa	08:29:59
Wooshin System	3.520	3.570	3.415	+1,44%	10,58K	aa.aa	08:29:59
Seoul City Gas	54.300	54.500	53.900	-0,37%	3,49K	aa.aa	08:29:59
Soosan Heavy I	1.810	1.832	1.789	-1,20%	161,7K	aa.aa	08:29:59
Pulmuone Holdi	8.700	8.830	8.690	-1,25%	11,32K	aa.aa	08:29:59
Auk Corp	9.450	9.690	9.210	-1,56%	936K	aa.aa	08:29:59
E1	92.200	93.800	90.500	0,00%	4,98K	aa.aa	08:29:59
Hankuk Carbon	19.860	20.300	19.500	-2,65%	147,94K	aa.aa	08:29:59
Choil Aluminum	5.210	5.280	5.160	-0,95%	41,11K	aa.aa	08:29:59
Dongwon Metal	1.328	1.388	1.316	+1,07%	32,67K	aa.aa	08:29:59
Sk Gas	241.500	243.000	235.500	+0,42%	5,96K	aa.aa	08:29:59
Shinpoong Phar	8.980	9.210	8.960	-3,13%	117,35K	aa.aa	08:29:59
Thn	4.980	5.020	4.940	-0,80%	49,16K	aa.aa	08:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	08:29:59
KidariStudio Inc	8.010	8.970	7.850	-4,53%	357,23K	aa.aa	08:29:59
Asiana Airline	8.330	8.420	8.260	-0,48%	58,14K	aa.aa	08:29:59
Seowon	1.066	1.068	1.052	-0,37%	111,29K	aa.aa	08:29:59
Sewon Precision Industry	10.570	10.810	10.490	-1,03%	6,17K	aa.aa	08:29:59
Samwon Steel	2.200	2.220	2.180	-0,45%	8,34K	aa.aa	08:29:59
Mhethanol	4.020	4.095	4.005	-0,62%	2K	aa.aa	08:29:59
Korea Eng Cons	3.770	3.950	3.725	-1,95%	26,85K	aa.aa	08:29:59
Dongnam Chem	32.250	32.300	31.850	+0,47%	872	aa.aa	08:29:59
Daou Tech	38.150	39.400	37.750	-3,17%	52,73K	aa.aa	08:29:59
Inzi Controls	5.000	5.070	4.920	-0,60%	54,35K	aa.aa	08:29:59
Infac	5.040	5.070	4.950	+0,40%	12,42K	aa.aa	08:29:59
Sc Engineering	1.018	1.033	999	-0,49%	16,3K	aa.aa	08:29:59
Wiscom	1.984	1.998	1.975	-0,70%	3,38K	aa.aa	08:29:59
Dcm	11.390	11.510	11.340	-0,26%	1,61K	aa.aa	08:29:59
Kolmar Holding	9.260	9.410	9.190	-0,96%	9,04K	aa.aa	08:29:59
Dae Won Chem	1.732	1.819	1.715	+0,23%	33,33K	aa.aa	08:29:59
DY Deokyang	2.200	2.215	2.125	+2,33%	167,77K	aa.aa	08:29:59
Sjm Holdings	3.595	3.645	3.585	-1,51%	3,05K	aa.aa	08:29:59
Mirae	7.550	7.550	6.990	+5,15%	779,99K	aa.aa	08:29:59
Cha AI Healthkare	5.160	5.260	4.920	+1,38%	18,42K	aa.aa	08:29:59
Hansol Homedec	1.885	1.900	1.869	-0,79%	6,09K	aa.aa	08:29:59
Lee Ku Ind	4.190	4.270	4.160	-2,22%	123,64K	aa.aa	08:29:59
Han Kook Steel	2.650	2.650	2.580	+1,15%	10,22K	aa.aa	08:29:59
Stic Investments	7.990	8.020	7.860	+0,25%	24,15K	aa.aa	08:29:59
Bookook Steel	2.065	2.120	2.035	-2,59%	132,17K	aa.aa	08:29:59
Maniker	1.138	1.166	1.124	-1,56%	137,06K	aa.aa	08:29:59
Seha	2.725	2.735	2.675	0,00%	18,76K	aa.aa	08:29:59
Donga Geologic	19.710	19.790	19.310	+0,56%	38,57K	aa.aa	08:29:59
KC Co	46.250	46.250	43.700	+5,59%	49,55K	aa.aa	08:29:59
Daol Investment Securities	3.935	3.970	3.860	-0,76%	58,31K	aa.aa	08:29:59
Kyobo Securiti	9.960	10.020	9.850	-0,40%	32,69K	aa.aa	08:29:59
Dong Won Fish	4.630	4.880	4.590	-5,12%	40,89K	aa.aa	08:29:59
Shinsegae Inte	10.520	10.610	10.390	-0,38%	45,93K	aa.aa	08:29:59
ITCen CTS	5.650	5.750	5.570	-1,74%	22,06K	aa.aa	08:29:59
Lotte Tour Dev	11.600	11.820	11.440	-1,69%	131,44K	aa.aa	08:29:59
Hwang-Kum Stee	5.510	5.630	5.440	-0,90%	15,5K	aa.aa	08:29:59
Jahwa Electron	26.650	26.850	26.000	+1,14%	27,91K	aa.aa	08:29:59
Chasys	4.185	4.330	4.105	+0,97%	44,02K	aa.aa	08:29:59
United Pharm	17.690	17.750	17.430	+0,34%	20,02K	aa.aa	08:29:59
Nice	11.850	12.190	11.850	-1,74%	13,76K	aa.aa	08:29:59
Incheon City G	26.400	26.400	26.250	+0,19%	675	aa.aa	08:29:59
HS Ad	6.010	6.180	5.990	-2,12%	355,99K	aa.aa	08:29:59
Baiksan	10.350	10.500	10.200	0,00%	23,49K	aa.aa	08:29:59
Shinsegae I&C	15.260	15.660	15.200	-3,54%	77,36K	aa.aa	08:29:59
SNT Holdings	46.350	49.900	46.100	-4,33%	43,95K	aa.aa	08:29:59
Farmsco	2.485	2.540	2.470	-1,39%	22,45K	aa.aa	08:29:59
Yg Plus Inc	3.100	3.150	3.060	-1,27%	84,66K	aa.aa	08:29:59
LG HelloVision	1.544	1.553	1.518	+0,06%	66,26K	aa.aa	08:29:59
Gwangjushinseg	34.300	34.700	34.100	-1,44%	13,32K	aa.aa	08:29:59
Hana Tour	30.300	30.300	29.850	0,00%	12,22K	aa.aa	08:29:59
Kiwoom	255.500	257.000	249.000	-0,58%	75,32K	aa.aa	08:29:59
Sangsin Brake	2.175	2.180	2.150	+1,16%	2,87K	aa.aa	08:29:59
Hanmi Semicon	252.000	252.000	235.000	+7,46%	718,07K	aa.aa	08:29:59
Jooyontech	436	520	365	0,00%	0	aa.aa	08:29:59
Kss Line	12.430	12.570	12.180	0,00%	180,41K	aa.aa	08:29:59
Cosmax	25.800	26.000	25.000	+1,78%	12,02K	aa.aa	08:29:59
Union Materials	946	1.090	935	+0,11%	656,51K	aa.aa	08:29:59
Korea Aerospac	127.400	130.300	125.900	-1,70%	159,43K	aa.aa	08:29:59
Woojin Plaimm	1.860	1.860	1.811	+2,48%	11,48K	aa.aa	08:29:59
Kepco Plant S&	45.150	45.900	44.550	-2,69%	96,97K	aa.aa	08:29:59
Chin Yang Chem	1.765	1.809	1.745	-2,32%	88,68K	aa.aa	08:29:59
Kt Skylife	4.005	4.010	3.975	-0,25%	20,13K	aa.aa	08:29:59
Hanmiglobal	20.850	21.600	20.450	-3,92%	97,51K	aa.aa	08:29:59
Posco C&C Stl	4.455	4.620	4.435	-3,68%	134,94K	aa.aa	08:29:59
Seah Holdings	126.200	129.800	124.400	-1,02%	1,49K	aa.aa	08:29:59
Development Advance Solution	3.140	3.260	3.080	-3,83%	284,21K	aa.aa	08:29:59
Ktcs	2.175	2.190	2.162	-0,23%	68,07K	aa.aa	08:29:59
Ktis	2.585	2.605	2.550	-0,19%	214,01K	aa.aa	08:29:59
Ckd Bio	12.940	13.120	12.870	-1,37%	2,51K	aa.aa	08:29:59
Savezone I C	2.285	2.285	2.230	0,00%	17,18K	aa.aa	08:29:59
Samsung Publis	6.150	6.200	6.100	+0,49%	3,2K	aa.aa	08:29:59
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	08:29:59
Mk Trend	1.378	1.424	1.340	+0,07%	4,88K	aa.aa	08:29:59
Dsr Wire	5.430	5.550	5.350	+0,18%	21,94K	aa.aa	08:29:59
Histeel	3.295	3.395	3.250	-3,37%	209,89K	aa.aa	08:29:59
Korea District Heating	79.300	79.300	78.100	+0,25%	11,82K	aa.aa	08:29:59
Lotte Himart	6.040	6.050	5.950	+0,50%	6,58K	aa.aa	08:29:59
Koas	1.922	1.931	1.890	+0,37%	33,13K	aa.aa	08:29:59
HD Hyundai Marine Engine	47.200	49.000	46.500	-3,87%	249,75K	aa.aa	08:29:59
Uangel	4.755	4.790	4.700	+0,85%	17,05K	aa.aa	08:29:59
Nongshim Holdi	89.200	90.100	88.900	-1,00%	2,48K	aa.aa	08:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	08:29:59
Saeron Auto	2.930	2.930	2.915	0,00%	1,27K	aa.aa	08:29:59
Uniquest	10.000	10.150	9.400	+2,35%	357,53K	aa.aa	08:29:59
Telcoware	13.340	13.360	13.100	+0,38%	1,27K	aa.aa	08:29:59
CJ CGV	5.140	5.260	5.110	-1,72%	362,76K	aa.aa	08:29:59
Hyundai Livart Furniture	5.600	5.680	5.570	-0,18%	3,62K	aa.aa	08:29:59
Huvis	1.927	1.980	1.903	+0,21%	19,17K	aa.aa	08:29:59
Iljin Diamond	9.220	9.470	9.090	-2,12%	10,51K	aa.aa	08:29:59
Misto Holdings	38.500	38.500	37.550	+0,65%	108,65K	aa.aa	08:29:59
Kpx Green Chem	4.640	4.680	4.585	-0,11%	9,41K	aa.aa	08:29:59
Daehan Steel	7.940	8.030	7.860	-1,98%	13,49K	aa.aa	08:29:59
Dongyang Expre	23.850	24.150	23.500	-1,04%	6,39K	aa.aa	08:29:59
E-World	532	532	493	0,00%	0	aa.aa	08:29:59
Daesang Holdings	7.800	7.880	7.710	-0,13%	11,36K	aa.aa	08:29:59
Nk	8.790	9.000	8.670	0,00%	17,77K	aa.aa	08:29:59
Jindo	2.465	2.525	2.455	-1,99%	36,31K	aa.aa	08:29:59
Macq Kor Infr	9.840	9.910	9.790	-0,51%	477,3K	aa.aa	08:29:59
Hyundai E P	3.810	3.830	3.760	-0,52%	16,9K	aa.aa	08:29:59
Pyung Hwa Ind	1.026	1.031	1.006	+0,69%	78,77K	aa.aa	08:29:59
Noroo Paint	7.840	7.940	7.800	-0,88%	17,42K	aa.aa	08:29:59
MetaLabs	1.171	1.212	1.156	-1,26%	14,07K	aa.aa	08:29:59
Dic	5.390	5.600	5.300	-3,06%	159,74K	aa.aa	08:29:59
Kec	3.100	3.160	3.055	-2,05%	468,56K	aa.aa	08:29:59
Kpx Holdings	96.100	97.400	95.000	-0,83%	666	aa.aa	08:29:59
Kishin Copr	1.863	1.880	1.839	+0,49%	111,02K	aa.aa	08:29:59
Hyungji Elite	296	308	292	0,00%	0	aa.aa	08:29:59
Hyosung Itx	11.940	11.990	11.900	-0,91%	9,28K	aa.aa	08:29:59
Woongjin Thinkbig	1.230	1.242	1.200	+0,24%	35,16K	aa.aa	08:29:59
Jw Holdings	4.300	4.370	4.280	-1,26%	35,85K	aa.aa	08:29:59
Visang Educati	5.000	5.030	4.950	-0,20%	12,29K	aa.aa	08:29:59
Chinyang Hold	3.095	3.095	3.065	-0,16%	16,74K	aa.aa	08:29:59
SNTEnergy	36.300	36.550	35.200	-2,29%	124,81K	aa.aa	08:29:59
InBioGen Co Ltd	4.490	4.990	4.255	-4,47%	18,78K	aa.aa	08:29:59
Dongsung Chemical	3.670	3.700	3.635	+0,55%	74,69K	aa.aa	08:29:59
Reyon Pharm	9.970	10.100	9.895	-1,09%	29,25K	aa.aa	08:29:59
Woojin	13.300	13.580	13.150	-1,99%	149,55K	aa.aa	08:29:59
Msc	61.000	62.000	60.400	0,00%	24	aa.aa	08:29:59
Youngone	71.100	71.600	69.800	-0,42%	30,14K	aa.aa	08:29:59
Gkl	8.970	8.980	8.800	+1,24%	97,58K	aa.aa	08:29:59
Daesung Energy	7.060	7.200	6.990	-1,12%	120,85K	aa.aa	08:29:59
SMeDi	1.229	1.274	1.201	-3,61%	44,86K	aa.aa	08:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	08:29:59
Chosun Welding	82.600	83.900	81.900	-0,72%	323	aa.aa	08:29:59
Imarketkorea	8.330	8.350	8.180	0,00%	80,36K	aa.aa	08:29:59
Hankook Cosmet	6.260	6.390	6.210	-1,88%	51,21K	aa.aa	08:29:59
SJM Co	3.295	3.350	3.260	-1,79%	16,06K	aa.aa	08:29:59
Hyundai Hcn	3.405	3.440	3.340	+1,34%	208,89K	aa.aa	08:29:59
Daesung Ind	4.035	4.090	4.000	-0,98%	99,91K	aa.aa	08:29:59
Intergis	1.891	1.911	1.873	+0,11%	39,35K	aa.aa	08:29:59
Korea Electronic Power Industrial Development	12.090	12.300	11.940	-2,58%	134,86K	aa.aa	08:29:59
Miwon Chemical	10.150	10.150	10.050	+1,10%	2,44K	aa.aa	08:29:59
Sidiz	18.550	18.990	18.550	-0,32%	373	aa.aa	08:29:59
Sunjin	10.110	10.400	10.000	-2,22%	66,16K	aa.aa	08:29:59
Meritz Financi	132.700	133.500	130.600	-0,52%	123,53K	aa.aa	08:29:59
iM Financial	18.860	18.900	18.420	-0,11%	315,78K	aa.aa	08:29:59
E-Mart	72.000	72.400	71.100	-0,14%	51,74K	aa.aa	08:29:59
Ktop Reit	794	800	784	0,00%	19,41K	aa.aa	08:29:59
Samyang Cor	46.000	46.150	44.950	0,00%	11,16K	aa.aa	08:29:59
Dsr	4.265	4.320	4.170	-1,04%	25,32K	aa.aa	08:29:59
Aekyung Petrochemical	10.110	10.120	9.890	-0,59%	80,75K	aa.aa	08:29:59
Hankook Tire	59.800	59.900	58.100	-0,17%	182,61K	aa.aa	08:29:59
Korea Kolmar	150.000	150.300	146.100	+1,08%	130,87K	aa.aa	08:29:59
Drb Industrial	5.460	5.540	5.410	-0,36%	14,14K	aa.aa	08:29:59
Dong-A St	34.700	34.750	34.400	-0,57%	2,32K	aa.aa	08:29:59
Jb Financial	30.900	31.350	30.400	-0,96%	297,66K	aa.aa	08:29:59
Hanjinkal	136.200	140.800	132.800	-3,61%	60,12K	aa.aa	08:29:59
NHN	54.900	56.500	54.000	-2,66%	136,78K	aa.aa	08:29:59
Asiacement	10.320	10.480	10.240	-1,53%	23,55K	aa.aa	08:29:59
Singsongholdin	4.285	4.380	4.205	0,00%	13,92K	aa.aa	08:29:59
Hyundai-Rotem	112.300	115.700	110.700	-2,94%	328,45K	aa.aa	08:29:59
Chong Kun Dang Pharma	64.400	65.400	64.000	-1,53%	22,2K	aa.aa	08:29:59
Finebesteel	960	986	926	-1,44%	40,44K	aa.aa	08:29:59
Cuckoo Electr	27.450	27.550	27.150	0,00%	9,22K	aa.aa	08:29:59
BGF	3.715	3.745	3.690	-0,80%	39,33K	aa.aa	08:29:59
Cosmax Inc	277.500	279.000	268.000	+2,40%	59,54K	aa.aa	08:29:59
Seoyon E Hwa	10.800	10.950	10.760	-1,28%	28,96K	aa.aa	08:29:59
HL Mando	45.900	46.800	45.400	-1,18%	127,4K	aa.aa	08:29:59
CS Wind Corp	50.400	52.600	48.750	-4,73%	383,24K	aa.aa	08:29:59
Hansol Paper Co Ltd	7.340	7.450	7.290	-3,42%	55,87K	aa.aa	08:29:59
Samsung SDS Co Ltd	216.500	220.000	214.000	-1,14%	116,14K	aa.aa	08:29:59
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	08:29:59
SK D&D Co Ltd	3.630	3.845	3.460	+4,01%	362,96K	aa.aa	08:29:59
Kyongbo Pharmaceutical Co Ltd	5.340	5.530	5.340	-1,29%	7,56K	aa.aa	08:29:59
Mirae Asset Life Insurance Co Ltd	19.050	19.370	18.800	-2,41%	81,53K	aa.aa	08:29:59
Tonymoly Co Ltd	4.995	5.010	4.955	-0,30%	24,01K	aa.aa	08:29:59
Innocean Worldwide Inc	18.170	18.190	18.020	-0,33%	39,97K	aa.aa	08:29:59
Dong Il Steel MFG Co Ltd	1.399	1.456	1.399	-6,11%	40,08K	aa.aa	08:29:59
HDC Labs	7.520	7.520	7.430	+1,08%	3,63K	aa.aa	08:29:59
LIG Nex1 Co Ltd	678.000	696.000	664.000	-2,16%	45,35K	aa.aa	08:29:59
AJ Networks Co Ltd	4.290	4.340	4.265	-0,58%	35,41K	aa.aa	08:29:59
Jeju Air Co Ltd	4.625	4.630	4.455	+2,55%	222,16K	aa.aa	08:29:59
Hyundai C F Inc	12.950	13.000	12.620	+0,70%	3,53K	aa.aa	08:29:59
Kumho HT Inc	6.770	6.890	6.620	+0,89%	37,42K	aa.aa	08:29:59
Sejin Heavy Industries Co Ltd	9.600	9.990	9.420	-3,90%	359,08K	aa.aa	08:29:59
Its Skin Co Ltd	10.510	10.600	10.370	-0,47%	12,86K	aa.aa	08:29:59
JS	12.720	12.850	12.470	-0,78%	32,35K	aa.aa	08:29:59
Samil C S	5.390	5.520	5.340	-1,46%	47,51K	aa.aa	08:29:59
POSCO Future M	175.400	183.000	173.300	-5,29%	308,58K	aa.aa	08:29:59
Posco ICT	19.860	20.300	19.650	-1,68%	184,84K	aa.aa	08:29:59
Dongsuh	25.950	25.950	25.500	+0,58%	48,07K	aa.aa	08:29:59
Nice Information Service	16.360	16.400	16.120	+0,68%	54,93K	aa.aa	08:29:59
Paradise	9.470	9.660	9.380	-1,87%	243K	aa.aa	08:29:59
Korea Real Estate	1.136	1.138	1.123	-0,18%	163,47K	aa.aa	08:29:59
Kakao	33.700	34.150	33.400	-1,32%	1,08M	aa.aa	08:29:59
Jcontentree	1.549	1.563	1.505	-0,83%	35,95K	aa.aa	08:29:59
L&F	109.000	112.700	107.400	-4,64%	354,49K	aa.aa	08:29:59
Celltrion	178.900	179.300	175.500	+0,34%	274,53K	aa.aa	08:29:59
BH	20.500	20.550	20.000	+0,74%	368,08K	aa.aa	08:29:59
SK Oceanplant	11.540	11.820	11.400	-1,45%	298,95K	aa.aa	08:29:59
LX Semicon	36.750	36.750	35.950	+1,10%	22,08K	aa.aa	08:29:59
PI Advanced Materials	18.570	18.960	18.380	-2,21%	21,05K	aa.aa	08:29:59
DoubleU Games	58.900	59.200	58.000	0,00%	53,25K	aa.aa	08:29:59
Haesung DS	63.000	63.100	59.400	+5,00%	172,4K	aa.aa	08:29:59
Korea Asset	2.425	2.470	2.415	-2,22%	97,29K	aa.aa	08:29:59
Dual Co	3.990	4.055	3.920	+0,50%	7,15K	aa.aa	08:29:59
Sempio Foods	22.100	22.300	22.000	-0,45%	15,35K	aa.aa	08:29:59
Il Dong Pharma	13.770	13.910	13.530	-2,06%	157,66K	aa.aa	08:29:59
LS Cable & System Asia	62.100	62.500	59.300	-0,96%	164,25K	aa.aa	08:29:59
Hwaseung Enterprise	2.690	2.910	2.650	-2,36%	33,57K	aa.aa	08:29:59
Yong Pyong Resort	2.035	2.080	1.970	-0,73%	26,68K	aa.aa	08:29:59
Haitai Confectionery and Foods	5.530	5.560	5.500	0,00%	0	aa.aa	08:29:59
DY Power	11.080	11.250	11.040	-1,69%	17,04K	aa.aa	08:29:59
Jw Life Science	10.960	11.050	10.930	-0,81%	6,74K	aa.aa	08:29:59
Samsung Biologics	1.385.000	1.390.000	1.362.000	-1,07%	27,27K	aa.aa	08:29:59
Doosan Bobcat Inc	55.200	58.300	54.100	-4,99%	223,65K	aa.aa	08:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	08:29:59
Hojeon	6.380	6.500	6.310	+1,27%	6,71K	aa.aa	08:29:59
Dentium	36.650	37.250	36.000	-1,48%	11,49K	aa.aa	08:29:59
Crown Confectionery	7.700	7.790	7.650	+0,39%	1,98K	aa.aa	08:29:59
Hyundai Heavy Industries	201.500	210.000	200.000	-3,59%	115,38K	aa.aa	08:29:59
Hyundai Electric & Energy	681.000	686.000	670.000	-1,73%	118,95K	aa.aa	08:29:59
HD Construction Equipment	124.800	128.400	122.100	-3,26%	211,35K	aa.aa	08:29:59
Netmarble Games	34.550	35.550	34.050	-2,68%	95,88K	aa.aa	08:29:59
Kyungdong City Gas	21.600	21.700	21.300	-0,46%	2,33K	aa.aa	08:29:59
Miwon Specialty Chemical	132.600	135.000	130.500	+0,38%	1,31K	aa.aa	08:29:59
Orion	111.500	111.600	110.200	0,00%	47,87K	aa.aa	08:29:59
Jeil Pharma	9.940	10.120	9.860	-0,20%	8,43K	aa.aa	08:29:59
TAPEX INC	15.110	15.180	14.590	+0,94%	12,87K	aa.aa	08:29:59
Samyang Packaging	9.840	9.850	9.720	+0,31%	5,29K	aa.aa	08:29:59
DYP	3.450	3.600	3.345	-2,68%	129,42K	aa.aa	08:29:59
Jin Air	5.940	6.000	5.890	-0,83%	41K	aa.aa	08:29:59
KCTech	88.100	88.400	84.000	+3,89%	130,78K	aa.aa	08:29:59
BGF Retail	132.600	133.700	129.900	-0,53%	42,96K	aa.aa	08:29:59
SK Chemicals	51.500	52.000	50.600	-1,15%	28,66K	aa.aa	08:29:59
Cuckoo Homesys	23.800	24.350	23.750	-2,06%	11,58K	aa.aa	08:29:59
Aekyung Industrial	11.190	11.240	11.090	-0,36%	7,74K	aa.aa	08:29:59
E KOCREF	3.285	3.285	3.230	-0,30%	57,08K	aa.aa	08:29:59
Lotte Data Communication	17.130	17.390	17.010	-1,27%	6,05K	aa.aa	08:29:59
Trinity Airways	2.605	2.670	2.590	-1,88%	31,72K	aa.aa	08:29:59
Shinhan Alpha REIT	5.590	5.620	5.540	+0,18%	52,31K	aa.aa	08:29:59
Hyundai Develop	23.150	24.000	22.750	-2,73%	184,01K	aa.aa	08:29:59
Hyosung Chemical	53.700	55.000	51.500	+2,09%	15,36K	aa.aa	08:29:59
Hyosung TNC	287.000	315.000	286.000	-8,74%	37,59K	aa.aa	08:29:59
Hyosung Heavy Industries	2.804.000	2.839.000	2.751.000	+0,86%	25,68K	aa.aa	08:29:59
Hyosung Advanced Materials	160.600	168.000	158.600	-3,66%	11,33K	aa.aa	08:29:59
Hana Pharm	8.240	8.270	8.180	+0,12%	6,4K	aa.aa	08:29:59
Woojin I&S	4.050	4.290	4.050	-3,57%	5,4K	aa.aa	08:29:59
Asiana IDT	9.140	9.240	9.000	-0,44%	8,29K	aa.aa	08:29:59
Air Busan	1.509	1.515	1.500	-0,40%	42,68K	aa.aa	08:29:59
Lotte Confectionery	125.200	128.100	124.300	-0,87%	10,44K	aa.aa	08:29:59
DreamTech	8.250	8.430	7.900	+4,04%	1,29M	aa.aa	08:29:59
Hyundai Autoever	370.000	376.000	361.500	-1,60%	43K	aa.aa	08:29:59
Woori Financial	36.400	36.500	35.750	0,00%	942,48K	aa.aa	08:29:59
Hanilcmt	16.240	16.380	16.030	-0,85%	31,93K	aa.aa	08:29:59
Zinus	6.990	7.090	6.870	-1,41%	18,31K	aa.aa	08:29:59
Lotte Reit	4.155	4.185	4.060	+0,36%	152,33K	aa.aa	08:29:59
Xi S And D	9.620	9.800	9.170	-1,13%	898,12K	aa.aa	08:29:59
Hanwha	71.900	72.500	70.000	-0,69%	331,8K	aa.aa	08:29:59
Hyundai Energy	121.300	124.000	118.500	-3,04%	199,94K	aa.aa	08:29:59
CTR Mobility	3.365	3.470	3.350	-0,44%	1,34K	aa.aa	08:29:59
Nh Prime	3.795	3.810	3.760	+0,13%	48,51K	aa.aa	08:29:59
Doosan Fuel	43.800	45.500	43.000	-5,71%	923,02K	aa.aa	08:29:59
Kcc Glass	23.700	24.050	23.600	-1,46%	5,43K	aa.aa	08:29:59
Solus Advanced Materials	7.670	7.820	7.560	-2,04%	109,93K	aa.aa	08:29:59
Daeduck	130.200	130.300	121.500	+5,60%	1,44M	aa.aa	08:29:59
Sk Biopharma	74.900	76.200	73.800	-1,71%	97,58K	aa.aa	08:29:59
Igis Value Plus	3.670	3.720	3.610	+0,14%	29,81K	aa.aa	08:29:59
Igis Residence	3.295	3.375	3.285	-0,15%	22,24K	aa.aa	08:29:59
Mirae Asset Maps	1.849	1.858	1.848	-0,43%	21,54K	aa.aa	08:29:59
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	08:29:59
Koramco	4.280	4.280	4.200	-0,23%	38,87K	aa.aa	08:29:59
HYBE	158.700	162.500	156.900	-1,98%	144,71K	aa.aa	08:29:59
Kyochon	3.830	3.835	3.790	+0,13%	30,75K	aa.aa	08:29:59
A Plus Asset	12.810	13.350	12.400	-0,62%	9,05K	aa.aa	08:29:59
TY Holdings Co	2.010	2.055	1.987	0,00%	7,63K	aa.aa	08:29:59
Seah Steel	146.200	146.900	142.400	-0,88%	7,51K	aa.aa	08:29:59
Myoung Shin Industrial Co	8.090	8.260	8.040	-3,11%	123,82K	aa.aa	08:29:59
Esr Kendall Square	3.125	3.170	3.080	-1,11%	144,28K	aa.aa	08:29:59
DL E C Co	78.600	81.700	77.000	-4,15%	328,7K	aa.aa	08:29:59
SoluM Co	13.040	13.080	12.750	-0,08%	48,01K	aa.aa	08:29:59
SK Bioscience Co	35.900	36.400	35.450	-1,51%	47,42K	aa.aa	08:29:59
SK IE Technology Co	16.830	18.010	16.680	-7,78%	365,51K	aa.aa	08:29:59
LX Holdings	8.130	8.230	8.070	-1,09%	47,84K	aa.aa	08:29:59
MCNEX Co	19.200	19.200	18.500	+2,78%	24,58K	aa.aa	08:29:59
SD Biosensor	6.100	6.120	6.020	-0,16%	92,6K	aa.aa	08:29:59
FF Co	69.800	69.800	68.300	+0,29%	30,2K	aa.aa	08:29:59
Hwaseung RA Co	2.820	2.835	2.780	-0,53%	17,14K	aa.aa	08:29:59
KakaoBank	20.250	20.450	20.000	-1,22%	504,13K	aa.aa	08:29:59
Krafton	198.700	203.500	196.000	-1,63%	73,88K	aa.aa	08:29:59
Hancom Lifecare	2.130	2.160	2.085	-2,29%	217,44K	aa.aa	08:29:59
Lotte Rental Co	49.750	49.800	49.000	+0,10%	35,09K	aa.aa	08:29:59
Ajusteel Co	2.240	2.245	2.215	+0,90%	11,57K	aa.aa	08:29:59
D D Platform REIT	2.015	2.055	1.986	-8,82%	426,41K	aa.aa	08:29:59
Iljin HySolus	10.680	11.130	10.580	-3,44%	22,44K	aa.aa	08:29:59
SK Reit	5.230	5.280	5.160	-1,13%	119,67K	aa.aa	08:29:59
Hyundai Heavy Industries	429.000	438.500	424.500	-2,94%	188,65K	aa.aa	08:29:59
K Car	6.370	6.500	6.210	-1,39%	89,33K	aa.aa	08:29:59
KakaoPay	40.100	40.900	39.750	-2,55%	152,56K	aa.aa	08:29:59
NH All One REIT	2.800	2.800	2.775	+0,72%	40,53K	aa.aa	08:29:59
Mirae Asset Global REIT	1.347	1.390	1.346	-6,13%	107,01K	aa.aa	08:29:59
Shinhan Seobu T D REIT	3.950	3.950	3.835	+1,02%	34,66K	aa.aa	08:29:59
SK Square	1.118.000	1.121.000	1.087.000	+1,64%	360,05K	aa.aa	08:29:59
LG Energy Solution	352.500	359.000	348.500	-3,16%	254,14K	aa.aa	08:29:59
Koramco The One REIT	2.385	2.390	2.360	-0,21%	197,56K	aa.aa	08:29:59
Mastern Premier Reit 1	861	890	850	-3,26%	13,29K	aa.aa	08:29:59
Soosan Industries	21.200	21.450	21.000	-1,62%	13,55K	aa.aa	08:29:59
SoCar	10.740	10.820	10.620	+0,66%	5,57K	aa.aa	08:29:59
KB Star REIT	1.645	1.653	1.607	-0,30%	275,61K	aa.aa	08:29:59
Unid BTPlus	3.870	3.890	3.830	0,00%	43,29K	aa.aa	08:29:59
BioNote	4.645	4.675	4.580	-0,32%	39,37K	aa.aa	08:29:59
Hanwha REIT	5.340	5.340	5.160	-0,19%	54,13K	aa.aa	08:29:59
Hanwha Galleria	2.855	2.870	2.650	+3,82%	1,41M	aa.aa	08:29:59
SamsungFN REIT	4.990	4.990	4.840	+1,32%	39,45K	aa.aa	08:29:59
Hyundai Green Food	18.870	19.150	18.650	-1,00%	31,55K	aa.aa	08:29:59
OCI	74.500	79.500	72.600	-6,52%	26,55K	aa.aa	08:29:59
Isu Specialty Chemical	68.000	69.000	62.300	+4,78%	270,91K	aa.aa	08:29:59
Dongkuk Steel Mill	9.420	9.600	9.210	-0,84%	147,95K	aa.aa	08:29:59
Dongkuk Coated Metal	5.300	5.430	5.260	-0,75%	39,63K	aa.aa	08:29:59
Chosun Refractories	12.670	12.780	12.610	-0,24%	3,1K	aa.aa	08:29:59
Nexteel	13.200	13.600	13.110	-3,79%	162,1K	aa.aa	08:29:59
STX Green Logis	2.355	2.540	2.310	-5,42%	227,2K	aa.aa	08:29:59
Doosan Robotics	68.500	70.400	67.500	-1,30%	220,22K	aa.aa	08:29:59
EcoPro Materials	34.350	35.550	33.600	-4,05%	391,59K	aa.aa	08:29:59
Dong In Entech	12.940	13.170	12.760	+0,08%	2,27K	aa.aa	08:29:59
DS Dansuk	12.670	12.760	12.400	+0,24%	67,91K	aa.aa	08:29:59
APR	362.500	371.500	358.000	-1,63%	130,93K	aa.aa	08:29:59
SK Eternix	49.900	51.400	49.500	-2,54%	519,18K	aa.aa	08:29:59
HD Hyundai Marine Solution	237.500	243.500	230.500	-3,26%	60,07K	aa.aa	08:29:59
Shinhan Global Active REIT	975	989	967	-0,31%	8,01K	aa.aa	08:29:59
Shift Up	31.200	31.900	31.000	-1,11%	30,77K	aa.aa	08:29:59
Sanil Electric	206.000	206.000	199.800	+2,49%	155,21K	aa.aa	08:29:59
HS Hyosung	51.400	51.500	49.100	+1,78%	3,19K	aa.aa	08:29:59
Junjin Construction Robot	40.700	40.750	39.500	-0,12%	34,6K	aa.aa	08:29:59
Hanwha Industrial Solutions	49.050	49.050	45.600	+6,05%	209,36K	aa.aa	08:29:59
The Born Korea	14.340	14.770	14.200	-1,85%	18,69K	aa.aa	08:29:59
KB Balhae Infrastructure Fund	10.130	10.130	9.990	0,00%	63,71K	aa.aa	08:29:59
MNC Solution	17.990	18.500	17.900	-0,17%	107,59K	aa.aa	08:29:59
GS P L	39.350	39.850	38.200	-0,13%	31,69K	aa.aa	08:29:59
LG CNS	69.300	69.700	68.500	-1,28%	303,78K	aa.aa	08:29:59
Seoul Guarantee Insurance	43.200	43.250	42.600	0,00%	35,68K	aa.aa	08:29:59
CK Solution	1.776	1.785	1.703	-0,17%	65,18K	aa.aa	08:29:59
Joosung Corperation	6.950	7.360	6.920	-2,80%	29,63K	aa.aa	08:29:59
d'Alba Global	188.900	188.900	181.100	+2,77%	102,94K	aa.aa	08:29:59
Daishin Value REIT	3.745	3.805	3.695	-1,58%	17,05K	aa.aa	08:29:59
Daehan Shipbuilding	45.000	45.700	44.500	-1,21%	32,4K	aa.aa	08:29:59
Myung In Pharm	42.150	42.550	41.950	-0,59%	4,95K	aa.aa	08:29:59
Tmc	13.810	13.910	13.400	-0,43%	355,76K	aa.aa	08:29:59
Samsung Epis Holdings	339.500	342.000	324.500	+2,26%	35,83K	aa.aa	08:29:59
Samyang Biopharm	45.400	47.100	44.550	-4,12%	34,01K	aa.aa	08:29:59
Kbank	5.450	5.490	5.400	-1,09%	198,32K	aa.aa	08:29:59

AEX

1.121,84

+5,72

+0,51%

AEX Futures

1.123,50

+5,45

+0,49%

US 500

7.695,20

+11,3

+0,15%

Dow Jones

51.481,51

-347,11

-0,67%

DAX

25.546,74

+139,63

+0,55%

Dollar Index

101,105

+0,179

+0,18%

Euro Index

143,99

-0,23

-0,16%

Reclame

Market Movers

Naam	Laatste	+/- %	Vol.
ASML	1.591,40	+3,54%	219.946,00
Shell	41,87	-2,01%	1,55 mln.
ASMI	894,40	+5,37%	65.320,00
Adyen	872,70	+0,73%	44.185,00
BE Semiconduct.	192,05	+4,18%	197.280,00
ArcelorMittal	60,66	-1,04%	607.100,00
ING Groep	31,89	+0,03%	1,10 mln.

Naam	Laatste	+/- %	Vol.
Robeco Global Stars	90,86	+30,51%	2.007,00
New Sources Energy	0,0285	+18,75%	9.000,00
ASMI	894,40	+5,37%	65.320,00
AMG	29,52	+4,38%	104.797,00
BE Semiconduct.	192,05	+4,18%	197.280,00
Quriuis	0,4600	+3,60%	66,00
ASML	1.591,40	+3,54%	219.946,00

Naam	Laatste	+/- %	Vol.
Arcona Property	5,49	-8,35%	4.468,00
Colt CZ SE	35,82	-4,48%	579,00
Ease2pay	0,562	-4,10%	13.187,00
Pharming Group	0,889	-3,37%	10,39 mln.
SBM Offshore	35,98	-2,91%	151.899,00
NX Filtration Holding BV	3,33	-2,92%	5.337,00
Cabka NV	2,00	-2,91%	418,00

Trendaandelen

Naam	Laatste	+/- %	Vol.
ASML	1.591,40	+3,54%	219.946,00
Adyen	872,70	+0,73%	44.185,00
ASMI	894,40	+5,37%	65.320,00
Shell	41,87	-2,01%	1,55 mln.
Pharming Group	0,889	-3,37%	10,39 mln.

Toon meer

Meest ondergewaardeerde aandelen

Naam	Laatste	Upside	Reële waarde
Aaa Aaaaaa A A	67,60	+56,58%	105,91
Aaaaaaaaaa Aa	67,60	+56,58%	105,91
Aaaaaa Aaaaaaa	26,30	+52,08%	40,09
Aaaaaa Aaaaaaaaaaaaa	26,30	+52,08%	40,09
Aaaaaa Aa	17,85	+46,51%	26,15
Aaaaa	17,85	+46,51%	26,15
Aaaaaaaa	12,49	+44,22%	18,04

Naam	Laatste	Upside	Reële waarde
Aaa Aaaaaa A A	67,60	+56,58%	105,91
Aaaaaaaaaa Aa	67,60	+56,58%	105,91
Aaaaaa Aaaaaaa	26,30	+52,08%	40,09
Aaaaaa Aaaaaaaaaaaaa	26,30	+52,08%	40,09
Aaaaaa Aa	17,85	+46,51%	26,15
Aaaaa	17,85	+46,51%	26,15
Aaaaaaaa	12,49	+44,22%	18,04

Volledige lijst bekijken

Reclame

Installeer onze app.Scan de QR-code om onze app te installeren.

Volg ons

Risicowaarschuwing: Handelen in financiële instrumenten en/of cryptovaluta gaat gepaard met een hoog risico, zoals de kans dat u het volledige of een deel van het geïnvesteerde bedrag verliest. Daarom is deze activiteit niet voor alle beleggers geschikt. De koersen van cryptovaluta zijn zeer veranderlijk en kunnen worden beïnvloed door externe factoren zoals financiële, regelgevings- of politieke gebeurtenissen. Als u op marge handelt, zijn de financiële risico's nog hoger.
Voordat u besluit te handelen in financiële instrumenten of cryptovaluta, moet u volledig op de hoogte zijn van de risico's en kosten die zijn geassocieerd met de handel op financiële markten. U dient hierbij rekening te houden met uw beleggingsdoelen, ervaring en bereidheid om risico te aanvaarden. Win indien nodig het advies van een expert in.
Fusion Media herinnert u eraan dat de gegevens die op deze website worden vermeld niet per definitie geheel actueel of accuraat zijn. De gegevens en koersen op de website zijn niet altijd verstrekt door een markt of beurs, maar kunnen ook afkomstig zijn van marktmakers. Daarom zullen de koersen mogelijk niet accuraat zijn en kunnen zij afwijken van de daadwerkelijke koers op een markt. Het zijn indicatieve koersen die niet geschikt zijn voor handelsdoeleinden. Fusion Media en de partijen die de op deze website vermelde gegevens verschaffen, aanvaarden geen aansprakelijkheid voor eventuele verliezen of schade als gevolg van uw handelstransacties of uw gebruik van de op deze website vermelde informatie.
Het is verboden de gegevens op deze website te gebruiken, op te slaan, te reproduceren, weer te geven, te wijzigen, versturen of verspreiden zonder expliciete schriftelijke toestemming vooraf van Fusion Media en/of de partij die de gegevens heeft verschaft. Alle intellectuele eigendomsrechten worden voorbehouden door de partijen en/of beurzen die de op deze website vermelde gegevens verschaffen.
Fusion Media zal mogelijk een vergoeding ontvangen van de adverteerders op de website op basis van uw interactie met hun advertenties.
De Engelse versie van deze overeenkomst is de leidende versie en heeft voorrang bij eventuele discrepanties tussen de Engelse versie en de Nederlandse versie.

Probeer een andere zoekopdracht

KOSPI (KS11)

KOSPI Componenten

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co