Reclame

KOSPI (KS11)

Seoul

Valuta in KRW

6.545,48

-324,35(-4,72%)

Realtime gegevens·03:52:50

Dagbereik

6.400,81

6.614,39

Bereik 52 wk

3.079,27

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	3.520	3.550	3.440	-3,69%	910,38K	aa.aa	02:52:47
Kumho Petro Chemical	122.300	124.400	121.000	-3,32%	9,18K	aa.aa	02:52:48
LG Electronics	204.500	205.000	197.300	-1,68%	253,74K	aa.aa	02:52:37
Samsung Electro-Mechanics	1.402.000	1.431.000	1.350.000	-2,64%	380,22K	aa.aa	03:32:23
Hanall Biopharma	59.000	60.100	55.500	+0,51%	94,77K	aa.aa	02:52:58
Cheil Worldwide	18.660	18.700	18.490	-1,01%	65,23K	aa.aa	02:52:56
Daewoong Pharma	117.000	117.900	115.000	-1,27%	3,79K	aa.aa	02:52:58
Lotte Energy Materials	31.850	32.150	30.650	-1,55%	23,08K	aa.aa	02:52:25
Namhae Chemical	5.850	6.120	5.810	-1,18%	255,01K	aa.aa	02:52:16
Hanwha Aerospace	1.161.000	1.255.000	1.150.000	+1,31%	160,24K	aa.aa	02:52:47
Seah Steel Corp	98.300	99.600	94.200	-1,31%	10,9K	aa.aa	02:52:45
SK Discovery	51.800	53.300	51.000	-3,54%	3,71K	aa.aa	02:52:23
KG Mobility	2.720	2.765	2.695	-1,81%	117,87K	aa.aa	02:52:05
TBH Global	2.145	2.175	2.125	-1,61%	7,49K	aa.aa	02:52:11
Hankook Tire Worldwide	24.000	24.800	23.700	-4,57%	21,98K	aa.aa	02:52:24
Lotte Fine Chemical	45.200	45.600	44.550	-2,48%	7,82K	aa.aa	02:52:48
HMM	21.850	22.050	21.150	-3,53%	770,2K	aa.aa	02:52:49
Samsung Heavy Industries	20.700	20.750	19.970	-2,59%	911,08K	aa.aa	03:32:15
Daehan Flour Mills Co	11.360	11.440	11.330	-1,98%	2,47K	aa.aa	02:51:47
Dongkuk Steel Mill Co	1.940	1.958	1.906	-1,27%	80,91K	aa.aa	02:51:38
Taihan Electric Wire Co	28.600	28.650	26.850	-0,35%	556,54K	aa.aa	03:05:52
Samsung Fire Marine Insur	610.000	625.000	601.000	-2,56%	19,18K	aa.aa	02:52:12
Hyundai Engineering & Const	107.100	107.700	103.500	-2,72%	100,15K	aa.aa	02:58:58
Hyundai Department	95.600	97.800	94.100	-4,40%	26,93K	aa.aa	03:04:33
HJ ShipBuilding Construction	17.060	17.370	16.715	-3,23%	49,76K	aa.aa	03:00:28
Lotte Chemical Corp	53.700	55.000	52.900	-3,59%	50,93K	aa.aa	02:52:47
Hitejinro Holdings	8.140	8.350	8.080	-1,93%	3,77K	aa.aa	02:52:23
CJ Cheiljedang	180.100	182.900	179.500	-1,80%	15,05K	aa.aa	02:52:49
CJ Logistics	73.400	74.700	72.300	-2,52%	13,35K	aa.aa	02:52:48
Hana Financial	126.100	128.000	122.100	-3,52%	243,53K	aa.aa	03:08:53
Hyundai Glovis	205.000	205.500	197.200	-0,73%	29,34K	aa.aa	03:06:32
Iljin Electric Co	72.400	72.500	66.700	+0,98%	132,03K	aa.aa	03:15:17
Korea Zinc Inc	1.137.000	1.179.000	1.125.000	-6,73%	4,57K	aa.aa	02:52:30
Kukdo Chemical	38.400	38.950	37.850	-1,92%	3,96K	aa.aa	02:51:49
Lotte Shopping	97.300	99.900	96.900	-5,53%	20,6K	aa.aa	02:52:50
SGC Energy Co Ltd	62.700	63.600	56.600	+0,32%	63,41K	aa.aa	02:52:27
DY Corporation	4.340	4.400	4.310	-1,59%	28,17K	aa.aa	02:52:02
Sebang Global Battery	53.600	54.200	52.900	-2,72%	6,69K	aa.aa	02:52:25
HDC	21.500	21.900	21.100	-3,15%	3,17K	aa.aa	02:52:23
Lotte Chilsung Beverage	96.000	97.800	95.300	-1,84%	6,78K	aa.aa	02:52:48
CR Holdings	4.635	4.695	4.615	-1,28%	2,13K	aa.aa	02:48:53
Hankook Shell Oil	509.000	510.000	502.000	+0,39%	260	aa.aa	02:52:29
Bukwang Pharm	4.175	4.230	4.100	-0,60%	100,19K	aa.aa	02:52:25
Hanwha Engine	46.400	46.700	43.250	-1,49%	185,76K	aa.aa	03:15:44
Hansol Holdings	3.240	3.375	3.220	-4,00%	28,92K	aa.aa	02:52:10
Hyundai Mobis	498.500	503.000	487.000	-3,76%	62,59K	aa.aa	02:52:27
Hyundai Motor	421.000	422.500	406.500	-3,22%	196,85K	aa.aa	03:31:52
Hyundai Steel	27.900	27.950	27.100	-2,62%	69,45K	aa.aa	02:52:42
Iljin Display	902	905	890	0,00%	0	aa.aa	18/08
LX Hausys	32.900	33.450	32.550	-3,52%	17,25K	aa.aa	02:52:31
Namyang Dairy	42.600	43.900	42.200	-3,95%	909	aa.aa	02:51:00
SK Innovation	131.100	131.300	125.700	-0,30%	164,65K	aa.aa	03:24:07
Pan Ocean	6.060	6.100	5.760	+0,33%	1,41M	aa.aa	02:52:53
Korea Electric Terminal	56.400	58.300	55.900	-3,75%	8,72K	aa.aa	02:52:40
Samsung Securities	85.500	86.700	83.400	-3,72%	112,84K	aa.aa	02:52:52
Hanil Cement Co	17.400	17.480	17.070	-0,23%	10,89K	aa.aa	02:52:12
Isu Chemical Co	13.160	13.360	12.650	-3,02%	276,66K	aa.aa	02:52:25
Songwon Industrial	11.440	11.800	11.410	-3,05%	30,2K	aa.aa	02:52:13
KB Financial Group	163.800	166.000	159.900	-2,79%	272,38K	aa.aa	02:52:28
BNK Financial Group	14.710	14.730	14.210	-0,74%	550,68K	aa.aa	03:32:32
Hyundai Elevator	74.400	80.000	72.200	+0,13%	369,05K	aa.aa	03:04:33
Amorepacific	132.600	133.200	130.500	+0,30%	29,07K	aa.aa	02:52:55
Chongkundang	39.200	39.800	38.850	-2,49%	848	aa.aa	02:48:40
Daewonkangup	4.055	4.100	3.960	-1,58%	73,47K	aa.aa	02:52:06
DB HiTek	95.200	96.300	90.200	-2,46%	88,48K	aa.aa	02:52:55
Dongbu Steel	5.360	5.450	5.280	-0,92%	58,12K	aa.aa	03:00:09
Ilyang Pharm	8.360	8.700	8.300	-4,13%	4,32K	aa.aa	02:48:57
Kangwon Land	14.260	14.340	14.180	-1,31%	80,89K	aa.aa	02:52:50
KPX Chemical	52.900	54.100	52.600	-2,76%	1,7K	aa.aa	02:51:17
LG Chemicals	263.000	263.500	255.000	-2,77%	39,24K	aa.aa	02:52:31
SNT Dynamics	32.550	33.050	31.000	+3,50%	38,92K	aa.aa	02:52:25
Samsung Card	47.150	47.650	46.600	-1,67%	14,21K	aa.aa	02:52:52
Samsung Life	285.500	295.500	275.000	-8,05%	88,65K	aa.aa	02:52:55
Samyang Holdings	59.700	60.400	58.800	-1,97%	865	aa.aa	02:51:54
SK Hynix	1.548.000	1.559.000	1.501.000	-6,86%	1,78M	aa.aa	03:32:16
Taekwang Ind	864.000	884.000	853.000	-3,57%	425	aa.aa	02:52:50
Samsung Electronics Co	253.500	254.500	247.000	-5,59%	9,4M	aa.aa	03:31:53
Daeduck	15.860	16.000	15.320	-0,19%	24,72K	aa.aa	02:52:38
Samsung Engineering	46.150	46.350	45.300	-3,65%	334,8K	aa.aa	02:59:00
Hanwha Ocean	87.200	88.200	85.400	-4,07%	259,24K	aa.aa	02:52:28
Donga Socio Holdings	88.700	91.300	88.600	-2,85%	1,96K	aa.aa	02:52:07
SK Networks Co	7.220	7.300	6.940	-2,83%	618,12K	aa.aa	03:31:49
Hanmi Pharm Co	383.000	388.500	374.000	-2,30%	7,7K	aa.aa	02:52:28
Mirae Asset Daewoo	35.200	35.250	33.550	-3,16%	403,28K	aa.aa	03:32:28
Hansol Technics	7.430	7.570	7.240	-2,62%	154,18K	aa.aa	02:52:58
Amore Group	25.150	25.150	24.400	-0,40%	15,65K	aa.aa	03:04:31
DN Automotive	59.200	62.500	58.200	-5,73%	115,32K	aa.aa	02:52:55
Seoyon	8.120	8.190	7.990	-1,81%	4,87K	aa.aa	02:51:46
Hanwha Life	5.470	5.510	5.360	-0,91%	1,21M	aa.aa	02:52:29
Hyundai Wia	61.500	61.800	60.200	-3,76%	15,46K	aa.aa	02:52:51
NCsoft Corp	218.000	225.000	216.000	-5,22%	16,5K	aa.aa	02:52:28
Samsung SDI	491.500	494.500	466.000	+0,72%	129,34K	aa.aa	02:52:29
SeAH Bestee	42.300	42.800	41.350	-1,86%	15,3K	aa.aa	02:52:52
Eusu Holdings	6.320	6.440	6.280	-1,86%	8,32K	aa.aa	02:51:34
Shinhan Financial Group	103.900	105.500	102.100	-2,44%	251,62K	aa.aa	02:52:32
Lotte	22.950	23.000	22.400	-1,92%	41,05K	aa.aa	03:28:21
DB Insurance	187.200	191.100	182.000	+2,86%	87,47K	aa.aa	02:52:31
DL Holdings	50.900	51.100	48.400	+0,39%	16,31K	aa.aa	03:32:31
Hanwha Solutions	34.950	34.950	32.300	+2,79%	1,15M	aa.aa	03:06:29
Hite Jinro	15.090	15.330	15.050	-1,95%	27,48K	aa.aa	02:52:51
IS Dongseo	14.770	15.620	14.660	-6,10%	85,65K	aa.aa	02:52:50
Kia Corp	132.800	133.600	130.000	-3,21%	202,6K	aa.aa	03:27:22
Kolon Corp	26.550	27.450	26.550	-5,68%	14,82K	aa.aa	02:52:25
Kumho Tire	7.650	7.790	7.410	-1,80%	1,3M	aa.aa	02:57:03
LG Display	9.490	9.530	9.330	-2,97%	553,63K	aa.aa	02:52:58
LF Corp	21.300	22.300	21.200	-4,48%	4,49K	aa.aa	02:52:29
LG Innotek Co	624.500	627.000	590.000	-1,34%	62,2K	aa.aa	03:23:40
Moorim P&P Co	1.640	1.671	1.631	-1,91%	17,41K	aa.aa	02:52:08
Nexen Tire	6.410	6.540	6.310	-2,14%	54,27K	aa.aa	02:52:53
OCI Co	278.000	280.000	256.500	+2,02%	76,71K	aa.aa	02:52:53
Pharmicell	11.400	11.530	11.190	-3,96%	97,75K	aa.aa	02:52:26
Sejong Industrial	6.960	7.080	6.660	-2,93%	17,17K	aa.aa	02:52:11
SK Telecom	97.700	98.800	92.000	-2,10%	712,97K	aa.aa	03:28:26
S-Oil Corp	155.800	155.800	147.000	+1,43%	115,64K	aa.aa	03:04:31
Stx Engine	25.250	25.550	24.600	-3,81%	37,06K	aa.aa	02:52:55
YoungPoong	37.450	38.100	36.600	-1,96%	3,46K	aa.aa	02:52:47
LS Electric	206.000	208.500	192.900	-1,44%	228,25K	aa.aa	03:32:20
Samsung C&T	340.000	346.500	335.500	-7,86%	71,45K	aa.aa	02:52:31
Hanjin Heavy Ind Const Holdings	4.715	4.790	4.705	-2,18%	12,71K	aa.aa	02:51:19
Hansae Co	9.410	9.680	9.340	-5,62%	34,48K	aa.aa	02:52:25
KT&G Corp	173.600	174.400	172.000	-1,70%	36,82K	aa.aa	02:52:52
Kyungbang	8.320	8.580	8.200	-2,46%	22,26K	aa.aa	02:59:14
Poongsan	80.300	81.000	76.300	-0,12%	43,21K	aa.aa	03:32:10
SNT Motiv	27.500	27.750	27.250	-1,96%	11,18K	aa.aa	02:52:52
Shinsegae	404.500	414.000	397.000	-4,71%	13,48K	aa.aa	02:52:47
Kolon Industries Inc	55.100	55.500	53.900	-1,61%	21,66K	aa.aa	02:52:51
KEPCO Eng & Const	91.500	93.900	90.000	-5,18%	19,61K	aa.aa	02:52:58
Able C&C	11.490	11.510	11.250	-0,09%	18,53K	aa.aa	02:52:58
Binggrae	77.300	77.800	74.600	+0,13%	25,18K	aa.aa	02:52:25
Sajodongaone	654	678	645	0,00%	0	aa.aa	18/08
Handsome	15.210	15.980	15.030	-5,41%	80,14K	aa.aa	02:52:18
Kis Wire	17.100	17.100	16.840	-1,50%	5,71K	aa.aa	02:51:55
LG Uplus	14.560	14.760	14.420	-2,48%	178,9K	aa.aa	02:52:52
Naver Corp	207.000	209.500	203.000	-4,61%	330,6K	aa.aa	03:28:56
Nongshim	426.000	437.000	417.000	+1,43%	13,86K	aa.aa	03:06:05
S-1 Corp	75.900	76.700	75.200	-2,06%	6,26K	aa.aa	02:52:51
Tongyang	1.087	1.110	1.075	-2,95%	42,16K	aa.aa	02:51:29
GS Holdings	118.800	119.300	114.100	-0,42%	140,98K	aa.aa	03:28:55
CJ Corp	120.300	125.200	119.400	-5,20%	31,09K	aa.aa	02:52:51
Daesang Corp	17.150	17.440	17.070	-2,06%	21,03K	aa.aa	02:52:52
Foosung	12.800	12.940	11.900	-1,31%	1,57M	aa.aa	03:32:24
GC Biopharma	120.800	121.200	119.200	-0,82%	4,36K	aa.aa	02:52:47
Huchems	15.750	16.080	15.680	-2,36%	10,64K	aa.aa	02:52:48
Hwashin	8.870	10.350	8.060	+5,60%	3,17M	aa.aa	03:30:43
Hyosung	161.500	162.700	155.300	-3,47%	3,65K	aa.aa	02:52:52
KT Corporation	52.800	53.500	52.200	-2,76%	117,73K	aa.aa	03:18:46
LG Corp	109.900	110.000	107.400	-2,48%	49,36K	aa.aa	02:52:34
LS Corp	342.500	345.000	313.000	-0,29%	71,72K	aa.aa	03:32:15
Motonic	10.090	10.180	10.040	-0,59%	4,42K	aa.aa	02:52:13
SL Corp	56.400	58.300	55.100	-3,26%	34,47K	aa.aa	02:52:50
LX International	37.750	38.100	37.150	-1,95%	20,9K	aa.aa	02:52:24
Korean Air Lines Co	24.950	24.950	24.400	-1,19%	901,53K	aa.aa	03:06:34
Daekyo	1.000	1.040	991	0,00%	0	aa.aa	18/08
Doosan	1.214.000	1.222.000	1.139.000	-2,88%	12,75K	aa.aa	03:32:23
Hanwha	83.800	90.100	79.400	0,00%	0	aa.aa	18/08
Otoki Corp	318.000	322.500	316.000	-2,45%	911	aa.aa	02:52:47
Sindoh	40.650	41.100	40.200	-1,57%	807	aa.aa	02:52:02
SK Holdings	545.000	557.000	535.000	-7,63%	24,83K	aa.aa	02:52:58
LG Household & Healthcare	300.500	301.500	295.500	+0,17%	9,7K	aa.aa	02:52:49
GS Engineering & Const	32.600	33.450	32.100	-4,54%	543,07K	aa.aa	02:59:01
Capro	3.660	3.660	714	0,00%	0	aa.aa	18/08
Coway	93.500	94.700	91.900	-3,11%	23,92K	aa.aa	02:52:48
Kepco	31.000	31.850	30.800	-4,91%	498,56K	aa.aa	02:52:36
Kisco	9.650	9.980	9.530	-2,23%	4,49K	aa.aa	02:47:22
Kogas	35.600	35.800	35.150	-2,60%	27,33K	aa.aa	02:52:51
HL Holdings	39.600	40.200	38.900	-1,49%	3,74K	aa.aa	03:21:41
Muhak	7.670	7.860	7.670	-1,79%	7,22K	aa.aa	02:51:31
Orion	25.050	25.600	24.900	-2,91%	22,87K	aa.aa	02:52:47
POSCO Holdings	318.500	319.500	308.000	-1,85%	63,36K	aa.aa	03:20:19
Yuhan	80.300	80.300	77.500	+0,88%	67,86K	aa.aa	03:06:33
Korea Petro Chem	82.900	84.000	81.300	-4,05%	6,84K	aa.aa	02:52:57
Unid	62.200	62.400	61.200	-1,89%	2K	aa.aa	02:52:23
Posco International	50.500	50.800	49.100	-1,75%	105,32K	aa.aa	02:52:57
Daewoo Engineering & Const	16.850	16.920	16.050	-1,86%	1,06M	aa.aa	03:15:55
KCC	442.000	445.500	433.000	-2,75%	5,52K	aa.aa	02:52:47
SKC	84.700	84.800	81.100	-1,74%	46,04K	aa.aa	03:04:30
STX	3.530	3.555	3.450	0,00%	0	aa.aa	18/08
Korea Investment Holdings	184.800	187.300	179.300	-3,55%	60,64K	aa.aa	02:52:50
HD Korea Shipbuilding & Offshore Engineering	366.500	367.000	350.000	-2,14%	55,3K	aa.aa	03:22:40
Industrial Bank Of Korea	20.300	20.300	19.920	-0,73%	321,63K	aa.aa	03:28:42
Seoul Broadcasting System	12.550	12.640	12.370	-1,49%	2,25K	aa.aa	02:51:51
Doosan Heavy Ind. & Const.	76.500	76.600	72.600	-1,80%	790,16K	aa.aa	03:32:28
NH Invest	26.550	26.850	25.750	-3,45%	170,29K	aa.aa	03:28:42
Dongwha Pharm	5.110	5.150	5.030	-1,54%	21,42K	aa.aa	02:50:42
KR Motors Co	1.398	1.581	1.385	-11,91%	486,36K	aa.aa	03:30:52
Sungchang Hold	5.270	5.400	5.140	-3,13%	5,46K	aa.aa	02:49:45
Yuyu Pharma	3.710	3.740	3.680	-1,59%	3,91K	aa.aa	02:52:14
Ildong Holdings	6.100	6.250	6.030	-2,56%	1,28K	aa.aa	02:49:02
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	18/08
Norooholdings	16.940	17.000	16.600	-1,28%	736	aa.aa	02:47:51
Hanwha General	7.180	7.260	6.880	+2,28%	286,9K	aa.aa	02:52:27
Samhwa Paint	6.150	6.290	6.100	-2,38%	41,79K	aa.aa	02:52:19
Lotte Non-Life	2.050	2.090	2.000	+1,23%	218,29K	aa.aa	02:52:30
Daedong Ind	7.800	7.970	7.660	-3,11%	98,85K	aa.aa	02:52:19
Gaon Cable	159.800	160.200	150.100	-1,66%	31,07K	aa.aa	03:00:28
Samil Pharm	6.300	6.380	6.190	-2,02%	27,19K	aa.aa	02:51:05
Heungkuk F&M I	3.365	3.445	3.325	-2,18%	7,88K	aa.aa	02:52:10
Cs Holdings	65.600	67.000	65.000	-1,94%	533	aa.aa	02:47:45
Chunil Express	153.300	157.000	147.500	-2,67%	602	aa.aa	02:48:04
Ls Networks	2.910	2.970	2.875	-2,35%	31,6K	aa.aa	02:51:59
Rifa Ind	13.000	13.870	12.740	+2,04%	911	aa.aa	02:36:24
Hwacheon Mac	36.000	36.950	35.800	-5,26%	9,19K	aa.aa	02:52:16
Kangnam Jevisco	11.810	12.000	11.700	-2,80%	9,7K	aa.aa	02:51:03
Bohae Brewery	1.386	1.400	1.370	-1,63%	58,63K	aa.aa	02:51:05
Union	2.870	2.940	2.845	-1,03%	10,01K	aa.aa	02:50:23
Chonbang	32.850	33.400	32.250	-1,65%	200	aa.aa	02:48:49
Korea Cast Pip	6.730	6.740	6.630	-0,15%	7,78K	aa.aa	02:52:20
Papercorea	2.090	2.110	2.040	-1,65%	1,17K	aa.aa	02:52:06
Jw Pharmac	26.800	27.200	26.450	-1,65%	29,89K	aa.aa	02:51:56
Taihan Textile	6.150	6.180	6.080	0,00%	314	aa.aa	02:39:56
Manho Rope&Wir	4.055	4.120	3.955	-3,91%	3,37K	aa.aa	02:49:19
Eugene Inv&Sec	4.220	4.290	4.170	-2,43%	78,35K	aa.aa	02:52:29
Kumho Electric	5.940	6.550	5.630	-3,88%	1,24M	aa.aa	02:52:25
Gs Global	2.635	2.670	2.620	-2,41%	105,81K	aa.aa	02:52:25
Nam Kwang Cons	7.820	8.300	7.700	-1,14%	39,34K	aa.aa	02:52:30
Bookook Sec	55.400	55.500	53.900	-1,25%	860	aa.aa	02:52:24
Sangsangin Investment Securities	922	953	911	-4,85%	232,64K	aa.aa	02:52:18
PKC	4.985	5.040	4.880	-2,06%	30,57K	aa.aa	02:52:04
Samsung Pharm	1.245	1.270	1.200	-1,81%	80,06K	aa.aa	02:52:11
SG Choongbang	1.339	1.339	1.320	-0,37%	3,38K	aa.aa	02:49:26
Kg Chemical	4.335	4.365	4.300	-1,81%	40,54K	aa.aa	02:52:30
Tae Won Mulsan	2.165	2.230	2.100	+3,10%	10,6K	aa.aa	02:52:30
Hyundai Mar&Fi	50.000	50.500	47.750	+0,60%	249,79K	aa.aa	02:52:49
Byc	36.550	37.300	36.300	-2,01%	557	aa.aa	02:47:34
Sambu Const	347	383	344	0,00%	0	aa.aa	18/08
Hyundai Motor Securities	7.700	7.840	7.590	-2,65%	19,64K	aa.aa	02:52:19
Sk Securities	2.220	2.220	2.140	-1,99%	478,27K	aa.aa	02:52:53
DI Dong Il Corp	24.100	24.300	23.300	+0,42%	4,27K	aa.aa	02:51:17
Cho Bi	10.410	11.440	10.300	-1,23%	113,44K	aa.aa	02:51:55
Cheil Grinding	8.950	9.080	8.770	-1,65%	1,02K	aa.aa	02:38:42
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	18/08
Dongkook Ind	2.200	2.240	2.195	-1,12%	3,13K	aa.aa	02:48:35
Shinyoung Sec	159.100	159.700	154.000	-1,49%	607	aa.aa	02:52:18
Hanyang Sec	19.170	19.690	19.030	-3,13%	2,31K	aa.aa	02:52:18
Shin Hwa Silup	15.120	16.410	13.800	+19,71%	428,91K	aa.aa	03:30:33
Aluko	1.779	1.810	1.750	-2,36%	88,59K	aa.aa	02:52:24
Ts	2.765	2.770	2.740	0,00%	58,29K	aa.aa	02:48:45
Sam Hwa Capaci	94.600	95.400	91.000	-2,87%	132,71K	aa.aa	02:52:13
Kisco Holdings	27.250	28.650	27.100	-1,62%	1,91K	aa.aa	02:51:59
Asia Cement	175.700	180.300	175.600	-4,30%	1,09K	aa.aa	02:52:57
Vivien Corp	5.610	5.820	5.470	-3,28%	10,38K	aa.aa	02:51:42
Kyungnong	9.200	9.500	9.130	-1,18%	52,55K	aa.aa	02:51:49
Korea Ind	2.045	2.165	2.030	-8,30%	507,08K	aa.aa	03:01:07
Dohwa Engin	5.120	5.190	5.070	-1,92%	59,91K	aa.aa	02:49:41
SYTS Corp	56.000	56.100	55.900	-0,88%	52	aa.aa	02:18:10
Export Packing	2.500	2.540	2.495	-1,57%	14,35K	aa.aa	02:48:16
Dongsung Pharm	1.641	1.684	1.567	-2,61%	51,4K	aa.aa	02:52:32
Hanil Iron & S	3.095	3.135	2.975	-3,73%	126,19K	aa.aa	02:51:16
Asia Paper	7.650	7.740	7.560	-1,29%	6,71K	aa.aa	02:52:11
Hanjin Trans	14.930	15.300	14.730	-2,35%	6,68K	aa.aa	02:52:27
Sh E & C	1.678	1.750	1.621	-0,59%	36,08K	aa.aa	02:52:30
Handok	9.180	9.360	9.000	-1,71%	1,91K	aa.aa	02:49:21
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	18/08
Century Corporation	5.690	5.740	5.590	-0,52%	5,3K	aa.aa	02:51:46
Samick Music I	1.094	1.114	1.091	-1,53%	36,56K	aa.aa	02:51:20
HS Huasung	10.500	11.050	10.500	-4,37%	12,28K	aa.aa	02:51:17
Choheung	139.400	139.600	139.400	+0,07%	5	aa.aa	02:20:17
Jeil Pharm	7.390	7.450	7.340	-1,73%	111	aa.aa	02:37:04
Orientbio	971	992	950	-2,12%	52,66K	aa.aa	02:52:44
Shinil Electronics Co	1.006	1.012	1.001	-0,89%	141,33K	aa.aa	02:52:24
Tcc Steel	9.990	10.050	9.580	+0,81%	12,54K	aa.aa	02:52:13
Kukje Pharma	3.190	3.255	3.150	-2,00%	13,56K	aa.aa	02:50:47
Bo Lak	1.006	1.013	992	-0,30%	8,55K	aa.aa	02:49:44
Chin Hung Int'	782	855	780	0,00%	0	aa.aa	18/08
Sam Yung Tradi	22.800	23.150	22.750	-1,72%	6,32K	aa.aa	02:52:26
Sun L	1.478	1.502	1.468	-2,51%	23,73K	aa.aa	02:51:44
Miwon Commerci	122.500	130.300	120.800	-5,99%	2,61K	aa.aa	02:51:26
Shin Poong Pap	957	970	949	-1,03%	3,02K	aa.aa	02:50:50
DYA	802	858	795	-4,52%	83,37K	aa.aa	02:52:28
TYM	6.810	6.970	6.710	-3,40%	78,25K	aa.aa	02:59:59
Yoo Sung Ent	1.781	1.791	1.753	0,00%	3,83K	aa.aa	02:49:59
Kumho Ind	12.970	13.790	12.530	-7,03%	2,05M	aa.aa	03:30:40
Hae In	11.170	12.000	9.710	+0,81%	670,49K	aa.aa	02:52:49
Aprogen Pharmaceuticals	1.908	1.970	1.874	-2,05%	32,37K	aa.aa	02:48:52
Kolon Globalco	9.950	10.050	9.750	-1,00%	11,24K	aa.aa	02:52:29
Sung Bo Chem	2.215	2.220	2.190	-0,23%	14,88K	aa.aa	02:47:19
Daewoong	16.660	16.870	16.550	-3,98%	6,92K	aa.aa	02:52:51
Ilsung Pharm	19.950	20.400	19.660	-1,72%	20,45K	aa.aa	02:52:13
D I Corp	25.650	26.150	24.600	-1,35%	72,59K	aa.aa	02:52:25
Ilshin Spinnin	10.720	10.880	10.680	-2,28%	14,6K	aa.aa	02:50:19
Daewon Pharm	7.660	7.760	7.620	-1,29%	1,5K	aa.aa	02:51:08
Sam Yang Foods	1.328.000	1.392.000	1.313.000	-0,45%	10,7K	aa.aa	03:06:38
Heung A Shippi	1.809	1.957	1.771	-6,46%	12,59M	aa.aa	03:30:37
Hankook Cosmetics Manufacturing	10.700	11.300	10.600	-3,17%	257,01K	aa.aa	02:52:19
Yuhwa Sec	3.100	3.160	3.090	-1,59%	16,57K	aa.aa	02:52:13
Yuanta Sec Kor	4.460	4.520	4.375	-1,76%	63,85K	aa.aa	02:52:55
Yungjin Pharm	1.240	1.256	1.230	-1,27%	81,9K	aa.aa	02:52:30
Hanwha Investment Securities	4.450	4.465	4.360	-2,20%	184,07K	aa.aa	02:52:25
Daishin Sec	25.400	25.850	25.150	-3,42%	19,69K	aa.aa	02:52:25
HLB Global	1.607	1.631	1.595	-1,71%	47,8K	aa.aa	02:51:08
Pang Rim Spinn	5.460	5.540	5.440	-1,44%	14,38K	aa.aa	02:43:06
Mi Chang Oil	145.500	153.200	143.800	-5,09%	1,5K	aa.aa	02:51:57
Hansung Ent	5.500	5.690	5.460	-3,51%	46,14K	aa.aa	02:52:54
Korean Reinsu	14.940	15.100	14.450	-1,90%	59,3K	aa.aa	02:52:22
Sam Young Chem	6.810	6.860	6.570	-2,71%	73,28K	aa.aa	02:52:25
Chin Yang Ind	3.800	3.805	3.775	-1,55%	15,53K	aa.aa	02:51:35
Daehan Synthet	119.900	120.600	116.800	+1,01%	8	aa.aa	02:29:24
Boryung Pharm	8.900	8.950	8.790	-1,11%	11,24K	aa.aa	02:52:56
Sajodaerim	29.600	30.300	29.350	-2,79%	1,69K	aa.aa	02:51:38
Sg	2.310	2.340	2.300	-2,33%	32,56K	aa.aa	02:51:59
Shinhung	13.990	14.050	13.990	-0,43%	184	aa.aa	02:33:14
Korea Petroleum Ind	10.780	11.160	10.700	-2,80%	50,22K	aa.aa	02:52:23
Taeyang Metal	2.295	2.325	2.280	-1,50%	71,84K	aa.aa	02:52:49
Dongbang Trans	1.861	1.883	1.847	-1,64%	28,75K	aa.aa	02:52:09
Npc	2.935	2.975	2.925	-1,18%	5,35K	aa.aa	02:52:25
Nam Sung	5.020	5.150	4.900	+2,14%	10,35K	aa.aa	02:51:37
Hyundai Pharm	6.150	6.350	6.000	+0,33%	242K	aa.aa	02:52:22
Sebang	12.940	13.180	12.710	-2,71%	8,08K	aa.aa	02:51:51
Samick Thk	8.710	8.860	8.480	-1,80%	6,48K	aa.aa	02:51:24
Seoul Food	1.170	1.182	1.120	+0,09%	70,12K	aa.aa	02:52:52
Samhwa Crown	26.400	27.050	25.500	+0,96%	3,23K	aa.aa	02:48:47
Kleannara	1.212	1.238	1.196	+0,08%	5,05K	aa.aa	02:51:42
Hyundai Bngste	11.770	11.920	11.510	-1,83%	6,74K	aa.aa	02:51:24
Samchully	121.600	124.700	121.200	-2,17%	2,17K	aa.aa	02:51:33
Cho Kwang Leat	63.500	64.500	63.100	-2,46%	135	aa.aa	02:33:42
PharmGen Science	3.160	3.170	3.110	-0,47%	15,37K	aa.aa	02:48:55
Sunny Elec	1.721	1.721	1.686	+0,64%	38,57K	aa.aa	02:52:28
Duksung	3.355	3.480	3.330	-1,61%	48,04K	aa.aa	02:52:22
Drb Holding	4.305	4.360	4.290	-2,49%	1,43K	aa.aa	02:39:07
TWay Holdings	1.151	1.168	1.126	-1,54%	25,02K	aa.aa	02:51:59
Dongil Ind	35.850	36.050	35.450	-0,55%	245	aa.aa	02:50:06
Cho Kwang Pain	3.585	3.700	3.575	-2,85%	6,79K	aa.aa	02:48:19
CItech Co Ltd	918	931	911	-2,03%	12,58K	aa.aa	02:48:54
Hanshin Const	10.740	10.860	10.600	-2,81%	12,65K	aa.aa	02:50:39
Silla	9.110	9.190	9.090	-1,09%	3,88K	aa.aa	02:52:26
Sungshin Cemen	7.920	8.050	7.870	-3,77%	11,33K	aa.aa	02:52:07
Husteel	3.730	3.770	3.680	-1,84%	31,25K	aa.aa	02:52:39
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	18/08
Cosmoam&T	39.600	39.700	37.500	+1,54%	21,91K	aa.aa	02:52:53
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	18/08
Green Cross	10.010	10.200	9.880	-0,69%	17,11K	aa.aa	02:52:18
OnTide	860	899	825	-4,02%	57,94K	aa.aa	02:51:57
Monami	1.556	1.603	1.535	-3,59%	180,31K	aa.aa	02:52:14
Cosmo Chem	10.290	10.400	9.920	-1,72%	15,08K	aa.aa	02:52:53
Korea Air Svc	84.700	87.000	83.800	-1,74%	2,68K	aa.aa	02:52:28
Hyundai Green Food	11.090	11.390	10.950	-3,65%	41,75K	aa.aa	02:52:28
Samjin Pharm	17.660	17.740	17.520	-0,73%	13,9K	aa.aa	02:51:21
SPC Samlip	38.600	39.750	38.000	-2,77%	856	aa.aa	02:52:14
Samyoung Elec	12.960	13.230	12.870	-2,63%	6,88K	aa.aa	02:50:32
Nexen	6.020	6.330	6.010	-4,14%	4,83K	aa.aa	02:50:01
Crown Confec	5.870	6.020	5.730	+0,17%	3,92K	aa.aa	02:50:58
Daelim B&Co	4.560	4.680	4.530	-2,56%	9,46K	aa.aa	02:51:44
Shinyoung Waco	13.150	13.280	13.050	-1,57%	1,07K	aa.aa	02:47:22
Poongsan Holdi	36.850	37.550	36.600	-1,99%	4,14K	aa.aa	02:52:05
Wonlim	15.360	15.890	15.320	-0,26%	920	aa.aa	02:48:45
Huneed Tech	4.585	4.790	4.565	-3,37%	19,67K	aa.aa	02:51:57
Korea Line	2.025	2.075	1.984	-2,41%	617,76K	aa.aa	02:52:59
Dongbu	7.770	8.000	7.730	-3,36%	15,03K	aa.aa	02:51:54
Dongwon Ind	36.750	37.350	36.500	-3,29%	10,73K	aa.aa	02:52:48
Hwaseung Industries	2.360	2.400	2.345	-1,87%	14,54K	aa.aa	02:51:58
Sajo Oyang	8.430	8.430	8.330	-1,52%	494	aa.aa	02:47:24
Sam-A Aluminiu	55.500	56.400	53.200	-4,31%	42,02K	aa.aa	02:52:28
Kec Holdings	1.953	2.075	1.862	-3,56%	16,45K	aa.aa	02:51:23
Jeju Bank	9.050	9.300	9.000	-1,63%	25,59K	aa.aa	02:51:18
Daewon Cable	14.200	14.200	13.350	+0,64%	1,32M	aa.aa	02:52:58
Daegu Dept Sto	4.590	4.645	4.375	+2,23%	6,56K	aa.aa	02:50:17
FreeT	898	990	890	0,00%	0	aa.aa	18/08
Daelim Trading	2.015	2.070	1.998	-2,42%	11,46K	aa.aa	02:45:06
Samsung Climat	14.290	16.720	14.130	-5,43%	4,6M	aa.aa	03:01:08
Blue Industrial Dev	1.052	1.072	1.010	0,00%	0	aa.aa	18/08
Ak Holdings	7.060	7.240	6.990	-1,40%	2,6K	aa.aa	02:49:25
Taekyung Chem	5.300	5.400	5.260	-2,03%	9,24K	aa.aa	02:51:14
Woosung Feed	15.520	15.800	15.520	-1,96%	1,54K	aa.aa	02:51:15
Gs Retail	26.450	27.150	26.300	-2,94%	24,04K	aa.aa	02:52:52
Ilshinstone	744	863	702	+6,59%	10,21M	aa.aa	03:30:34
Mirae ING	1.167	1.215	1.158	-2,51%	12,58K	aa.aa	02:50:56
Sajo Ind	50.100	50.100	48.950	0,00%	1,41K	aa.aa	02:52:13
Byuksan	1.448	1.477	1.439	-1,50%	12,41K	aa.aa	02:49:04
Korea Steel	2.245	2.320	2.230	+0,90%	2,9K	aa.aa	02:49:58
Aprogen KIC	2.385	2.415	2.355	-3,44%	28,79K	aa.aa	02:52:18
Sempio Foods	43.850	44.700	43.700	-1,90%	1,48K	aa.aa	02:49:15
Dongbang Agro	5.520	5.610	5.510	-0,72%	1,43K	aa.aa	02:46:11
Seondo Electri	4.305	4.335	4.190	-1,60%	34,42K	aa.aa	02:52:16
Isupetasys	109.900	110.800	97.600	+6,80%	836,2K	aa.aa	03:22:42
F F	13.860	14.190	13.580	-2,33%	13,48K	aa.aa	02:51:36
Korea Circuit	64.100	67.600	58.900	-1,99%	156,07K	aa.aa	02:52:49
TP Inc	1.827	1.885	1.823	-3,13%	96,64K	aa.aa	02:51:40
Eagon Ind	2.485	2.530	2.460	-1,97%	3,03K	aa.aa	02:50:57
Ni Steel	3.180	3.240	3.165	-1,85%	59,64K	aa.aa	02:52:23
Namsun Alumini	997	1.008	985	-1,29%	241,16K	aa.aa	02:52:03
Moonbae Steel	2.195	2.205	2.175	-1,35%	4,24K	aa.aa	02:51:59
Suheung Capsul	23.150	23.550	22.650	-2,94%	38,12K	aa.aa	02:52:53
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	18/08
Anam Electroni	1.201	1.223	1.200	-1,88%	101,25K	aa.aa	02:51:33
Youlchon Chem	15.180	15.380	14.630	-2,88%	13,32K	aa.aa	02:52:42
Hotel Shilla	42.700	42.950	42.150	-2,18%	22,83K	aa.aa	02:52:26
Kumbi	38.400	39.500	38.250	-2,78%	23	aa.aa	02:50:55
Hanmi Science	44.050	44.400	42.500	-1,23%	24,78K	aa.aa	02:52:50
Dong Yang Pipe	1.075	1.086	1.057	-2,71%	159,74K	aa.aa	02:52:49
Kctc	4.050	4.120	4.010	-2,17%	43,82K	aa.aa	02:52:27
Kyung In Elect	20.950	21.350	20.850	-1,41%	1,72K	aa.aa	02:37:31
Simpac	4.705	4.900	4.660	-3,68%	40,18K	aa.aa	02:52:30
Hansol Csn	2.730	2.760	2.710	-1,80%	5,44K	aa.aa	02:51:41
Daiyang Metal	1.723	1.738	1.686	+0,12%	47,12K	aa.aa	02:51:24
Moorim Paper	1.518	1.520	1.484	-0,85%	6,17K	aa.aa	02:52:14
Hanssem	39.000	39.750	38.300	-2,26%	8,86K	aa.aa	02:52:47
Shinwon	1.170	1.318	1.117	+0,86%	5,03M	aa.aa	03:30:37
Kwangdong Phar	5.990	6.100	5.920	-1,80%	33,9K	aa.aa	02:52:22
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	18/08
Ajin Electronic Components	1.004	1.037	997	-3,18%	38,38K	aa.aa	02:51:30
Taeyoung Const	1.609	1.630	1.588	-0,37%	103,42K	aa.aa	02:52:27
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	18/08
Kyung Dong Navien	65.000	65.200	63.700	-1,96%	9,97K	aa.aa	02:52:29
Han Chang Pape	3.270	3.290	3.165	-0,61%	11,29K	aa.aa	02:52:09
Samwha Electri	23.350	23.500	22.800	-1,89%	8,6K	aa.aa	02:52:49
Sam Jung Pulp	27.500	28.050	27.050	-1,26%	353	aa.aa	02:48:50
Kp	1.717	1.798	1.698	-4,61%	16,36K	aa.aa	02:51:41
Youngone Holdi	173.800	179.800	170.000	-5,18%	2,42K	aa.aa	02:52:54
Korea Refract	1.691	1.737	1.677	-2,65%	854	aa.aa	02:52:20
Korea Flange	3.645	3.650	3.545	-0,27%	17,86K	aa.aa	02:51:42
SM Bexel	1.526	1.545	1.500	-1,23%	5,57K	aa.aa	02:51:23
Chinyang Poly	1.688	1.734	1.658	-3,49%	19,84K	aa.aa	02:51:46
Hwacheon Machi	2.755	2.790	2.695	-2,30%	18,41K	aa.aa	02:52:27
Pyung Hwa Hldg	3.765	3.835	3.685	+0,67%	7,59K	aa.aa	02:52:41
Firstec	6.160	6.600	6.080	-4,05%	222,69K	aa.aa	02:52:57
Samho Dev	3.165	3.190	3.105	-1,71%	88,5K	aa.aa	02:51:58
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	18/08
Enex	1.644	1.703	1.549	-3,86%	84,33K	aa.aa	02:52:28
Cj Seafood	2.010	2.020	1.987	-0,25%	8,72K	aa.aa	02:51:16
Samwha Elec	2.745	2.770	2.690	-1,44%	124,02K	aa.aa	02:51:56
Tailim Packaging	1.700	1.745	1.682	-0,99%	3,54K	aa.aa	02:51:57
Woosung Materials	3.375	3.495	3.200	-3,85%	19,81K	aa.aa	02:52:10
Uni Chem	5.160	5.160	4.785	+3,61%	105,78K	aa.aa	03:10:27
Busan Ind	50.800	58.400	48.750	+5,18%	72,03K	aa.aa	02:52:21
Galaxia SM	1.459	1.470	1.452	-1,08%	4,56K	aa.aa	02:51:37
Hannong Chem	13.250	13.340	12.800	-1,56%	11,24K	aa.aa	02:52:29
Y2 Solution	3.505	3.510	3.350	0,00%	45,32K	aa.aa	02:52:10
Han Shin Mach	2.425	2.460	2.360	-1,42%	17,18K	aa.aa	02:51:26
Hyundai Corp	26.500	26.700	26.050	-2,03%	4,28K	aa.aa	02:51:44
Shinsung E&G	16.280	16.380	15.620	-1,93%	36,41K	aa.aa	02:51:54
DB INC	1.450	1.469	1.438	-1,43%	85,45K	aa.aa	02:52:27
Young Heung I&	2.460	2.510	2.455	-2,96%	4,63K	aa.aa	02:50:13
Ascendio	748	872	748	0,00%	0	aa.aa	18/08
Keyang Elec Ma	4.340	4.500	4.240	-4,72%	149,37K	aa.aa	02:52:18
Yeong Hwa Meta	803	818	795	0,00%	0	aa.aa	18/08
Kyungdong Gas	46.500	47.900	46.000	-2,92%	1,34K	aa.aa	02:52:20
Kyungin Synthe	3.215	3.315	3.120	-4,46%	58,31K	aa.aa	02:52:27
Monalisa	1.461	1.462	1.438	-0,07%	21,15K	aa.aa	02:50:33
Dae Chang	1.187	1.203	1.165	-1,41%	79,59K	aa.aa	02:52:55
Sewoo Global	1.185	1.222	1.170	-3,11%	2,25K	aa.aa	02:52:20
Il Sung Const	1.535	1.630	1.500	-2,48%	190K	aa.aa	02:52:13
Hwaseung	2.525	2.575	2.490	-3,26%	23,24K	aa.aa	02:50:52
Kyeryong Const	22.600	22.900	22.000	-2,16%	39,2K	aa.aa	02:52:09
Camus Engineering & Construction	1.565	1.638	1.532	-4,57%	126,46K	aa.aa	02:52:26
Gmb Korea	3.920	4.030	3.915	-1,51%	6,62K	aa.aa	02:51:16
Han Express	2.460	2.500	2.445	-2,19%	6,05K	aa.aa	02:47:47
Dae Young Pkg	755	783	751	-3,21%	208,72K	aa.aa	02:52:58
Kumkang Kind	4.430	4.460	4.335	-1,56%	19,05K	aa.aa	02:52:32
Youngbo Chem	4.690	4.730	4.610	-0,64%	5,96K	aa.aa	02:50:30
Kukdong Oil &	3.295	3.295	3.235	0,00%	20,97K	aa.aa	02:49:52
Taekyung BK	3.995	4.030	3.970	-1,60%	15,76K	aa.aa	02:49:41
Hansol Chemica	206.000	212.000	201.000	-2,14%	7,94K	aa.aa	03:00:12
Sajo Seafood	9.660	9.790	9.400	-1,73%	3,33K	aa.aa	02:52:21
Halla Eng&Cons	2.420	2.485	2.405	-3,39%	28,7K	aa.aa	02:51:55
Dongwon System	20.650	21.100	20.550	-3,95%	4,47K	aa.aa	02:52:50
Sungmoon Elect	1.993	2.045	1.915	-0,20%	53,08K	aa.aa	02:51:26
In The F	3.110	3.110	2.805	+29,85%	2,08M	aa.aa	03:30:57
E-Starco	928	928	460	0,00%	0	aa.aa	18/08
Daechang Forgi	6.200	6.320	6.150	-2,36%	28,03K	aa.aa	02:51:35
Automobile &Pc	299	312	243	+24,58%	6,01M	aa.aa	03:30:34
INVENI	13.910	14.000	13.770	-2,11%	12,94K	aa.aa	02:52:55
DKME	1.560	1.604	1.531	-2,80%	13,43K	aa.aa	02:51:50
Iljin Holdings	6.790	6.810	6.410	+1,34%	61,61K	aa.aa	02:52:55
Tae Kyung Ind	4.790	4.845	4.760	-0,42%	10,24K	aa.aa	02:49:51
Dae Hyun	1.465	1.490	1.464	-1,68%	12,87K	aa.aa	02:49:00
Hansae Yes24	4.420	4.530	4.385	-1,45%	20,96K	aa.aa	02:48:14
Whanin Pharm	9.930	10.040	9.800	-1,10%	12,99K	aa.aa	02:50:25
Shindaeyang Pa	9.680	9.860	9.540	-3,20%	2,24K	aa.aa	02:49:14
DB Financial Investment	9.190	9.390	9.060	-3,26%	17,38K	aa.aa	02:49:21
Daesung Holdin	6.810	7.040	6.790	-3,95%	9,31K	aa.aa	02:52:03
Fursys	27.900	28.350	27.550	-1,59%	189	aa.aa	02:44:38
Woongjin	2.140	2.220	2.125	-3,60%	21,76K	aa.aa	02:52:01
Kwang Myung El	932	947	922	0,00%	0	aa.aa	18/08
Myungmoon Phar	1.186	1.198	1.161	+0,17%	24,02K	aa.aa	02:51:09
Wooshin System	3.690	3.720	3.615	-1,86%	4,46K	aa.aa	02:52:29
Seoul City Gas	54.200	55.000	53.700	-2,17%	3,46K	aa.aa	02:52:01
Soosan Heavy I	1.772	1.805	1.745	-1,83%	36,09K	aa.aa	02:52:57
Pulmuone Holdi	9.030	9.160	8.960	-1,95%	8,88K	aa.aa	02:52:30
Auk Corp	8.050	8.210	7.840	-1,47%	493,43K	aa.aa	02:52:58
E1	93.200	93.400	87.500	+0,43%	2,49K	aa.aa	03:00:00
Hankuk Carbon	23.900	24.300	23.100	-2,45%	80,7K	aa.aa	03:00:11
Choil Aluminum	1.014	1.025	1.007	-1,17%	113,04K	aa.aa	02:51:30
Dongwon Metal	1.476	1.486	1.459	-0,61%	11,09K	aa.aa	02:58:31
Sk Gas	239.500	241.500	235.500	-1,03%	1,06K	aa.aa	03:00:30
Shinpoong Phar	8.250	8.270	8.050	-1,20%	11,38K	aa.aa	02:52:53
Thn	5.530	5.680	5.490	-3,99%	41,47K	aa.aa	02:52:26
Hitron Systems	541	584	530	0,00%	0	aa.aa	18/08
KidariStudio Inc	3.630	3.655	3.520	-2,29%	97,97K	aa.aa	02:52:57
Asiana Airline	6.810	6.960	6.720	-1,02%	54,77K	aa.aa	02:52:24
Seowon	1.131	1.142	1.073	+1,71%	133,53K	aa.aa	02:52:12
Sewon Precision Industry	10.060	10.290	10.020	-2,24%	11,35K	aa.aa	02:52:26
Samwon Steel	2.215	2.245	2.205	-1,56%	13,32K	aa.aa	02:48:12
Mhethanol	4.095	4.190	4.065	-0,97%	1,29K	aa.aa	02:47:53
Korea Eng Cons	3.880	3.945	3.750	-1,52%	6,68K	aa.aa	02:50:41
Dongnam Chem	30.400	30.550	30.400	-0,16%	519	aa.aa	02:49:48
Daou Tech	38.200	38.900	37.300	-3,29%	7,52K	aa.aa	03:00:35
Inzi Controls	5.290	5.370	5.240	-1,86%	4,65K	aa.aa	02:51:39
Infac	5.480	5.500	5.390	-0,36%	3,88K	aa.aa	02:50:18
Sc Engineering	982	1.000	980	-1,70%	39,3K	aa.aa	02:51:21
Wiscom	1.964	1.998	1.964	-0,46%	7,59K	aa.aa	02:42:23
Dcm	11.400	11.460	11.370	-0,87%	197	aa.aa	02:51:49
Kolmar Holding	9.700	9.820	9.560	-1,42%	7,51K	aa.aa	02:51:55
Dae Won Chem	1.965	2.060	1.926	-2,96%	8,55K	aa.aa	02:52:36
DY Deokyang	1.757	1.803	1.701	-0,85%	27,77K	aa.aa	02:49:39
Sjm Holdings	3.510	3.545	3.495	-1,13%	1,84K	aa.aa	02:52:09
Mirae	9.150	9.770	8.650	-9,85%	448,6K	aa.aa	03:30:37
Cha AI Healthkare	4.680	4.920	4.650	-1,99%	1,59K	aa.aa	02:47:36
Hansol Homedec	1.877	1.881	1.843	-0,32%	2,52K	aa.aa	02:45:23
Lee Ku Ind	4.490	4.505	4.325	-0,88%	58,95K	aa.aa	02:51:48
Han Kook Steel	2.405	2.460	2.400	-2,24%	7,64K	aa.aa	02:48:32
Stic Investments	8.400	8.460	8.300	-1,06%	6,33K	aa.aa	02:51:56
Bookook Steel	2.085	2.110	2.055	-2,57%	74,14K	aa.aa	02:51:43
Maniker	1.228	1.230	1.179	+3,28%	86,59K	aa.aa	02:52:59
Seha	2.710	2.735	2.670	-1,28%	4,72K	aa.aa	02:46:15
Donga Geologic	17.370	17.470	17.270	-0,69%	1,22K	aa.aa	02:52:13
KC Co	33.700	33.950	33.000	-2,32%	4,8K	aa.aa	02:52:27
Daol Investment Securities	3.720	3.810	3.695	-2,49%	6,31K	aa.aa	02:52:32
Kyobo Securiti	9.900	9.990	9.710	-2,37%	9,64K	aa.aa	02:52:26
Dong Won Fish	5.740	5.850	5.650	-1,37%	4,46K	aa.aa	02:49:35
Shinsegae Inte	10.330	10.520	10.320	-3,37%	26,09K	aa.aa	02:52:31
ITCen CTS	5.840	5.890	5.710	-1,02%	4,18K	aa.aa	02:44:37
Lotte Tour Dev	13.280	13.290	12.880	+0,30%	43,71K	aa.aa	02:52:28
Hwang-Kum Stee	5.745	5.870	5.710	-2,13%	13,03K	aa.aa	02:49:47
Jahwa Electron	30.650	31.500	27.850	+4,43%	75,25K	aa.aa	02:52:26
Chasys	3.850	3.940	3.790	+2,53%	3,15K	aa.aa	02:51:06
United Pharm	18.030	18.170	17.930	-1,48%	7,56K	aa.aa	02:50:37
Nice	13.070	13.090	12.660	+1,63%	19,4K	aa.aa	02:52:23
Incheon City G	26.550	26.700	26.450	-0,56%	859	aa.aa	02:37:43
HS Ad	6.770	6.800	6.700	0,00%	3,81K	aa.aa	02:51:59
Baiksan	10.230	10.350	10.190	-1,63%	1,83K	aa.aa	02:52:28
Shinsegae I&C	13.290	13.370	13.090	-1,26%	7,49K	aa.aa	02:52:24
SNT Holdings	47.500	48.500	47.450	-0,11%	3,65K	aa.aa	02:51:52
Farmsco	2.510	2.560	2.415	-1,57%	17,68K	aa.aa	02:48:12
Yg Plus Inc	3.300	3.315	3.235	-1,79%	33,12K	aa.aa	02:52:56
LG HelloVision	1.628	1.675	1.600	-1,81%	79,13K	aa.aa	02:52:21
Gwangjushinseg	37.450	37.750	36.800	-2,73%	13,35K	aa.aa	02:52:21
Hana Tour	30.950	31.000	30.400	-0,48%	4,57K	aa.aa	02:52:12
Kiwoom	269.000	273.500	263.000	-5,11%	22,53K	aa.aa	02:52:48
Sangsin Brake	2.160	2.250	2.125	-1,59%	2,13K	aa.aa	02:50:44
Hanmi Semicon	225.500	229.000	209.000	-1,53%	217,93K	aa.aa	03:32:22
Jooyontech	859	872	830	0,00%	43,48K	aa.aa	02:51:51
Kss Line	10.040	10.140	9.920	-0,89%	24,94K	aa.aa	02:52:06
Cosmax	22.425	22.800	21.950	-1,43%	11,46K	aa.aa	02:52:19
Union Materials	892	915	882	-1,55%	16,86K	aa.aa	02:51:43
Korea Aerospac	133.900	139.800	131.200	-4,36%	97,88K	aa.aa	02:52:58
Woojin Plaimm	1.799	1.840	1.773	-2,76%	1,33K	aa.aa	02:51:27
Kepco Plant S&	44.600	44.600	43.550	-0,78%	18,18K	aa.aa	02:52:48
Chin Yang Chem	1.040	1.053	1.033	-1,23%	10,61K	aa.aa	02:52:20
Kt Skylife	4.060	4.085	4.005	-0,25%	21,77K	aa.aa	02:51:19
Hanmiglobal	17.250	17.500	16.910	-2,43%	15,44K	aa.aa	02:52:23
Posco C&C Stl	4.535	4.600	4.470	-3,20%	56,63K	aa.aa	02:52:27
Seah Holdings	125.400	125.600	122.700	+0,24%	52	aa.aa	02:51:21
Development Advance Solution	3.445	3.500	3.385	-2,96%	183,81K	aa.aa	02:52:12
Ktcs	2.200	2.210	2.180	-1,12%	29,94K	aa.aa	02:52:02
Ktis	2.505	2.540	2.495	-1,38%	5,11K	aa.aa	02:50:38
Ckd Bio	13.710	14.050	13.450	-1,65%	2,5K	aa.aa	02:48:00
Savezone I C	2.440	2.490	2.410	-2,79%	30,96K	aa.aa	03:11:36
Samsung Publis	6.260	6.290	6.180	-1,11%	1,49K	aa.aa	02:45:10
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	18/08
Mk Trend	1.459	1.460	1.395	+0,62%	12,56K	aa.aa	02:51:55
Dsr Wire	5.740	5.800	5.700	-1,37%	4,7K	aa.aa	02:51:42
Histeel	2.990	2.990	2.915	-1,16%	20,57K	aa.aa	02:51:24
Korea District Heating	72.100	72.500	71.300	-2,17%	4,49K	aa.aa	02:52:47
Lotte Himart	6.390	6.500	6.360	-1,84%	1,71K	aa.aa	02:50:35
Koas	1.766	1.794	1.685	+0,17%	17,16K	aa.aa	02:52:30
HD Hyundai Marine Engine	52.800	53.400	51.100	-4,35%	43,68K	aa.aa	02:52:48
Uangel	4.850	4.960	4.800	-0,61%	3,54K	aa.aa	02:41:04
Nongshim Holdi	91.300	93.000	91.000	-1,83%	977	aa.aa	02:51:39
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	18/08
Saeron Auto	2.925	2.985	2.915	-2,01%	4,79K	aa.aa	02:52:23
Uniquest	7.560	7.700	7.210	+0,13%	82,37K	aa.aa	02:52:26
Telcoware	12.730	13.100	12.670	-1,32%	898	aa.aa	02:50:51
CJ CGV	5.080	5.230	5.080	-3,05%	114,95K	aa.aa	02:52:29
Hyundai Livart Furniture	5.970	6.050	5.920	-1,32%	23,93K	aa.aa	02:50:07
Huvis	1.961	2.010	1.922	-2,92%	64,88K	aa.aa	02:52:45
Iljin Diamond	9.640	9.720	9.520	-2,92%	10,43K	aa.aa	02:49:47
Misto Holdings	42.500	43.250	41.300	-2,30%	28,67K	aa.aa	02:52:54
Tongyang Life	8.250	8.480	8.250	0,00%	0	aa.aa	18/08
Kpx Green Chem	4.800	4.950	4.740	-2,64%	33,64K	aa.aa	02:52:54
Daehan Steel	8.030	8.240	7.940	-2,67%	4,55K	aa.aa	02:51:09
Dongyang Expre	25.100	26.000	24.300	-0,99%	3,97K	aa.aa	02:51:36
E-World	510	530	505	+0,20%	48,73K	aa.aa	03:05:27
Daesang Holdings	7.670	7.790	7.530	-1,67%	4,54K	aa.aa	02:52:09
Nk	9.530	9.750	9.200	-2,66%	4,06K	aa.aa	02:50:59
Jindo	2.095	2.150	2.080	-2,56%	6,59K	aa.aa	02:51:53
Macq Kor Infr	9.400	9.440	9.320	-0,84%	802,22K	aa.aa	02:52:55
Hyundai E P	3.910	3.995	3.880	-1,64%	27,75K	aa.aa	02:51:18
Pyung Hwa Ind	1.060	1.066	1.049	-0,56%	39,46K	aa.aa	02:51:35
Noroo Paint	8.090	8.130	8.010	-0,98%	13,41K	aa.aa	02:52:13
MetaLabs	1.089	1.109	1.077	-0,55%	5,3K	aa.aa	02:50:24
Dic	6.540	6.910	6.270	+0,46%	946,8K	aa.aa	02:53:01
Kec	2.585	2.610	2.505	-1,15%	43,69K	aa.aa	02:51:55
Kpx Holdings	94.900	98.000	93.400	-3,36%	1,16K	aa.aa	02:51:13
Kishin Copr	1.995	2.045	1.975	-1,72%	32,9K	aa.aa	02:52:25
Hyungji Elite	411	418	390	+2,49%	452,64K	aa.aa	03:11:35
Hyosung Itx	12.000	12.120	11.980	-0,99%	2,72K	aa.aa	02:52:29
Woongjin Thinkbig	1.214	1.238	1.202	-2,72%	7,34K	aa.aa	02:52:28
Jw Holdings	4.020	4.100	3.980	-1,35%	18,91K	aa.aa	02:52:29
Visang Educati	4.895	4.965	4.832	-1,61%	22,52K	aa.aa	02:52:06
Chinyang Hold	3.105	3.180	3.095	-2,36%	33,07K	aa.aa	02:50:55
SNTEnergy	26.200	26.450	25.500	-3,32%	24,99K	aa.aa	02:52:25
InBioGen Co Ltd	5.290	5.470	5.120	-1,86%	198	aa.aa	02:33:37
Dongsung Chemical	3.690	3.720	3.630	-0,27%	12,14K	aa.aa	02:50:12
Reyon Pharm	9.900	10.020	9.850	-1,20%	6,54K	aa.aa	02:51:59
Woojin	12.920	13.200	12.700	-3,58%	37,87K	aa.aa	02:52:25
Msc	57.000	57.000	57.000	0,00%	1	aa.aa	02:30:30
Youngone	76.200	79.400	75.800	-5,81%	13,38K	aa.aa	02:52:13
Gkl	9.230	9.320	9.150	-1,07%	20,1K	aa.aa	02:52:25
Daesung Energy	6.740	6.880	6.710	-2,18%	23,85K	aa.aa	02:51:12
SMeDi	1.362	1.368	1.350	-1,23%	4,71K	aa.aa	02:50:25
Kc Cottrell	918	918	446	0,00%	0	aa.aa	18/08
Chosun Welding	84.800	84.800	81.300	+0,12%	155	aa.aa	02:49:01
Imarketkorea	7.890	7.920	7.820	-0,88%	7,94K	aa.aa	02:49:35
Hankook Cosmet	6.370	6.640	6.250	-0,78%	17,5K	aa.aa	02:52:26
SJM Co	3.405	3.550	3.405	-2,16%	3,86K	aa.aa	02:50:30
Hyundai Hcn	3.185	3.260	3.170	-2,60%	39,74K	aa.aa	02:51:43
Daesung Ind	4.175	4.245	4.130	-2,22%	25,4K	aa.aa	02:52:23
Intergis	1.950	1.969	1.913	+0,46%	22,41K	aa.aa	02:51:38
Korea Electronic Power Industrial Development	11.050	11.200	10.800	-2,04%	22,75K	aa.aa	02:51:54
Miwon Chemical	11.160	11.160	11.160	0,00%	110	aa.aa	02:30:30
Sidiz	18.530	18.720	18.450	-0,32%	256	aa.aa	02:50:21
Sunjin	10.060	10.450	9.920	-1,57%	12,95K	aa.aa	02:50:36
Meritz Financi	114.200	116.600	113.200	-2,56%	38,67K	aa.aa	02:52:55
iM Financial	17.440	17.450	16.740	+0,35%	146,1K	aa.aa	03:28:41
E-Mart	73.900	75.400	73.600	-2,89%	45,1K	aa.aa	02:52:47
Ktop Reit	793	810	789	-0,88%	3,54K	aa.aa	02:46:28
Samyang Cor	44.900	46.000	44.400	-1,75%	1,07K	aa.aa	02:52:25
Dsr	4.575	4.755	4.575	-1,51%	6,72K	aa.aa	02:48:10
Aekyung Petrochemical	9.260	9.380	9.030	-4,73%	43,57K	aa.aa	02:52:16
Hankook Tire	66.800	67.400	65.100	-3,33%	37,23K	aa.aa	02:52:49
Korea Kolmar	129.700	133.800	125.500	0,00%	107,17K	aa.aa	02:52:57
Drb Industrial	5.840	6.020	5.810	-3,15%	6,83K	aa.aa	02:51:35
Dong-A St	36.700	37.050	36.250	-2,13%	3,77K	aa.aa	02:49:39
Jb Financial	26.900	27.400	26.500	-3,58%	68,75K	aa.aa	03:00:13
Hanjinkal	112.300	116.400	112.100	-5,55%	24,84K	aa.aa	02:52:48
NHN	67.200	67.600	67.200	-4,68%	33,95K	aa.aa	02:30:09
Asiacement	9.580	9.750	9.550	-1,94%	7,3K	aa.aa	02:52:31
Singsongholdin	4.475	4.555	4.375	-1,43%	4,22K	aa.aa	03:08:02
Hyundai-Rotem	139.100	143.700	134.000	-2,86%	209,8K	aa.aa	03:06:29
Chong Kun Dang Pharma	65.600	66.500	65.000	-1,65%	4,46K	aa.aa	02:52:51
Finebesteel	930	958	911	-1,90%	17,34K	aa.aa	02:51:13
Cuckoo Electr	27.150	27.500	26.700	-0,91%	3,11K	aa.aa	02:52:25
BGF	3.980	4.095	3.975	-3,28%	23,32K	aa.aa	02:51:48
Cosmax Inc	239.500	245.000	233.000	+0,21%	18,02K	aa.aa	02:52:45
Seoyon E Hwa	12.230	12.360	11.870	-1,53%	16,17K	aa.aa	02:52:31
HL Mando	52.800	53.700	50.500	-0,75%	157,66K	aa.aa	02:52:57
CS Wind Corp	46.100	46.350	43.500	+0,88%	123,01K	aa.aa	03:32:23
Hansol Paper Co Ltd	7.550	7.650	7.490	-1,18%	12,72K	aa.aa	02:51:34
Samsung SDS Co Ltd	224.000	226.000	217.500	-1,97%	60,92K	aa.aa	02:59:12
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	18/08
SK D&D Co Ltd	4.810	4.910	4.625	+0,10%	8,27K	aa.aa	02:52:47
Kyongbo Pharmaceutical Co Ltd	5.040	5.230	4.990	-1,95%	2,18K	aa.aa	02:46:41
Mirae Asset Life Insurance Co Ltd	22.500	22.500	21.000	+3,21%	120,44K	aa.aa	02:52:58
Tonymoly Co Ltd	5.340	5.450	5.240	0,00%	26,91K	aa.aa	02:52:51
Innocean Worldwide Inc	18.840	18.980	18.470	-1,41%	20,93K	aa.aa	03:32:19
Dong Il Steel MFG Co Ltd	1.522	1.571	1.522	-1,87%	8,57K	aa.aa	02:42:51
HDC Labs	7.530	7.600	7.510	-1,70%	2,3K	aa.aa	02:51:21
LIG Nex1 Co Ltd	780.000	823.000	750.000	-1,89%	62,08K	aa.aa	03:15:24
AJ Networks Co Ltd	4.435	4.455	4.380	-0,89%	28,89K	aa.aa	02:52:52
Jeju Air Co Ltd	4.050	4.130	4.035	-1,82%	46,51K	aa.aa	02:52:57
Hyundai C F Inc	13.040	13.430	13.010	-2,90%	5,64K	aa.aa	02:52:22
Kumho HT Inc	5.710	5.820	5.660	-1,72%	8,67K	aa.aa	02:52:26
Sejin Heavy Industries Co Ltd	10.820	11.000	10.520	-2,43%	31,63K	aa.aa	02:52:57
Its Skin Co Ltd	11.080	11.390	10.710	+0,82%	104,84K	aa.aa	02:52:57
JS	12.720	12.840	12.520	-0,63%	9,45K	aa.aa	02:52:59
Samil C S	4.840	4.950	4.805	-3,39%	6,41K	aa.aa	02:52:17
POSCO Future M	159.100	159.400	153.300	-0,81%	54,06K	aa.aa	02:53:02
Posco ICT	19.930	19.980	19.080	-1,82%	64,55K	aa.aa	03:00:25
Dongsuh	25.250	25.400	25.050	-2,13%	13,83K	aa.aa	02:52:52
Nice Information Service	15.120	15.430	14.890	-1,50%	9,31K	aa.aa	02:57:13
Paradise	9.460	9.520	9.320	-1,25%	90,82K	aa.aa	03:28:40
Korea Real Estate	1.117	1.138	1.113	-1,85%	125,48K	aa.aa	02:52:54
Kakao	37.100	37.750	36.450	-3,01%	608,57K	aa.aa	03:24:08
Jcontentree	1.504	1.545	1.482	-1,05%	5,07K	aa.aa	02:52:26
L&F	107.000	108.700	101.000	+1,52%	120,07K	aa.aa	03:32:25
Celltrion	194.800	195.750	190.700	-0,36%	126,52K	aa.aa	03:06:50
BH	17.450	17.560	16.770	-2,30%	167,02K	aa.aa	02:52:47
SK Oceanplant	13.550	13.580	13.010	-1,31%	103,92K	aa.aa	02:52:52
LX Semicon	39.100	39.300	37.600	-0,76%	18,02K	aa.aa	03:32:07
PI Advanced Materials	19.150	19.270	18.600	-1,34%	4,52K	aa.aa	02:52:55
DoubleU Games	57.100	58.900	55.600	-2,89%	10,97K	aa.aa	02:52:50
Haesung DS	56.200	57.200	52.900	-0,71%	15,73K	aa.aa	02:52:53
Korea Asset	2.400	2.410	2.320	+1,05%	82,11K	aa.aa	03:00:07
Dual Co	3.305	3.330	3.250	-0,75%	14,27K	aa.aa	02:52:50
Sempio Foods	23.450	23.450	22.850	-1,05%	2,75K	aa.aa	02:52:53
Il Dong Pharma	13.790	14.030	13.500	-2,68%	22,73K	aa.aa	02:52:33
LS Cable & System Asia	47.500	47.500	44.700	+0,11%	20,34K	aa.aa	02:52:58
Hwaseung Enterprise	3.015	3.085	2.980	-2,11%	64,81K	aa.aa	02:52:36
Yong Pyong Resort	2.215	2.430	2.190	-1,77%	108,03K	aa.aa	02:52:04
Haitai Confectionery and Foods	5.680	5.700	5.580	-0,35%	8,51K	aa.aa	02:52:26
DY Power	11.450	11.700	11.310	-3,05%	60,98K	aa.aa	02:52:41
Jw Life Science	11.220	11.360	11.100	-1,49%	3,67K	aa.aa	02:52:41
Samsung Biologics	1.521.000	1.524.000	1.486.000	-0,65%	7,71K	aa.aa	03:24:06
Doosan Bobcat Inc	62.300	63.600	61.000	-3,11%	28,65K	aa.aa	03:04:27
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	18/08
Hojeon	6.490	6.630	6.450	-1,07%	8,77K	aa.aa	02:47:30
Dentium	37.800	38.100	37.200	-2,45%	5,52K	aa.aa	02:53:00
Crown Confectionery	8.100	8.200	8.070	-1,22%	972	aa.aa	02:44:14
Hyundai Heavy Industries	225.000	227.500	218.000	-4,05%	24,02K	aa.aa	02:52:56
Hyundai Electric & Energy	761.000	766.000	711.000	-3,06%	38,1K	aa.aa	03:32:16
HD Construction Equipment	126.500	128.900	125.200	-5,24%	38,71K	aa.aa	02:52:50
Netmarble Games	37.050	37.250	36.500	-2,37%	16,69K	aa.aa	02:52:54
Kyungdong City Gas	21.400	21.650	21.250	-1,38%	4,45K	aa.aa	03:08:50
Miwon Specialty Chemical	125.700	130.500	125.200	-3,68%	819	aa.aa	02:51:57
Orion	123.100	124.000	121.300	-1,60%	23,37K	aa.aa	03:04:31
Jeil Pharma	9.990	9.990	9.690	+0,20%	4,08K	aa.aa	02:51:33
TAPEX INC	13.900	14.070	13.650	-1,77%	4,98K	aa.aa	02:52:28
Samyang Packaging	9.750	9.990	9.690	-2,40%	4,38K	aa.aa	02:52:35
DYP	3.525	3.635	3.485	-3,82%	6,33K	aa.aa	02:51:19
Jin Air	5.020	5.130	5.000	-2,14%	17,28K	aa.aa	02:52:12
KCTech	68.200	69.700	64.000	-1,73%	32,48K	aa.aa	02:52:50
BGF Retail	140.700	143.200	137.000	-1,75%	11,12K	aa.aa	02:52:52
SK Chemicals	47.800	48.250	46.700	-0,31%	14,5K	aa.aa	02:52:49
Cuckoo Homesys	22.250	22.700	21.950	-1,11%	4,66K	aa.aa	02:52:38
Aekyung Industrial	11.440	11.590	11.330	-2,05%	5,75K	aa.aa	02:56:36
E KOCREF	3.220	3.230	3.170	+0,16%	19,41K	aa.aa	02:50:21
Lotte Data Communication	18.380	18.520	18.260	-1,92%	694	aa.aa	02:49:14
Trinity Airways	626	649	619	0,00%	0	aa.aa	18/08
Shinhan Alpha REIT	5.240	5.260	5.180	-1,13%	21,48K	aa.aa	02:51:58
Hyundai Develop	22.050	22.250	21.700	-2,00%	20,5K	aa.aa	02:52:47
Hyosung Chemical	72.800	74.600	70.500	-2,28%	9,96K	aa.aa	02:52:07
Hyosung TNC	326.000	326.500	310.500	+1,09%	3,6K	aa.aa	02:52:58
Hyosung Heavy Industries	2.969.000	2.994.000	2.766.000	-0,50%	12,65K	aa.aa	03:32:29
Hyosung Advanced Materials	163.200	165.000	161.000	-4,06%	3,48K	aa.aa	02:52:47
Hana Pharm	8.450	8.560	8.340	-2,09%	10,77K	aa.aa	02:52:35
Woojin I&S	4.230	4.325	4.155	-3,31%	6,41K	aa.aa	02:52:56
Asiana IDT	9.220	9.440	9.140	-1,28%	2,14K	aa.aa	02:52:33
Air Busan	1.442	1.478	1.431	-0,41%	35,57K	aa.aa	02:52:46
Lotte Confectionery	122.200	125.900	120.600	-0,81%	2,6K	aa.aa	02:52:45
DreamTech	4.790	4.845	4.715	-1,24%	49,22K	aa.aa	02:52:47
Hyundai Autoever	444.500	457.000	429.500	-1,44%	30,13K	aa.aa	03:18:50
Woori Financial	33.400	33.500	32.600	-1,04%	458,75K	aa.aa	03:06:32
Hanilcmt	14.690	14.890	14.520	-2,33%	10,57K	aa.aa	02:52:50
Zinus	7.560	7.790	7.540	-3,82%	7,46K	aa.aa	02:52:22
Lotte Reit	3.885	3.950	3.805	-0,89%	40,83K	aa.aa	02:51:33
Xi S And D	10.880	10.960	9.480	+7,72%	1,15M	aa.aa	03:00:35
Hanwha	78.200	81.600	73.400	-2,13%	317,6K	aa.aa	03:22:53
Hyundai Energy	131.800	131.800	118.500	+5,78%	210,25K	aa.aa	02:53:01
CTR Mobility	3.530	3.730	3.510	-5,99%	3,17K	aa.aa	02:52:53
Nh Prime	3.735	3.805	3.730	-1,19%	8,15K	aa.aa	02:52:56
Doosan Fuel	36.700	36.700	34.350	+1,38%	118,4K	aa.aa	02:52:55
Kcc Glass	24.100	24.600	24.050	-2,43%	2,8K	aa.aa	02:52:50
Solus Advanced Materials	7.390	7.450	7.130	-2,12%	29,07K	aa.aa	02:52:52
Daeduck	119.700	120.800	107.400	+1,79%	280,31K	aa.aa	03:06:05
Sk Biopharma	84.300	84.400	82.100	-1,06%	27,37K	aa.aa	03:00:29
Igis Value Plus	3.680	3.715	3.660	-1,74%	14,84K	aa.aa	02:52:00
Igis Residence	3.415	3.425	3.400	-0,29%	11,63K	aa.aa	02:49:45
Mirae Asset Maps	1.888	1.895	1.881	-0,37%	7,17K	aa.aa	02:50:54
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	18/08
Koramco	4.270	4.365	4.245	-2,06%	17,49K	aa.aa	02:52:00
HYBE	168.300	170.900	162.800	-2,04%	58,96K	aa.aa	03:24:10
Kyochon	3.775	3.825	3.700	-1,44%	15,57K	aa.aa	02:52:33
A Plus Asset	13.210	13.500	12.800	+0,23%	7,15K	aa.aa	02:52:42
TY Holdings Co	1.919	1.921	1.890	-0,16%	604	aa.aa	02:49:20
Seah Steel	135.500	135.700	131.500	+0,37%	432	aa.aa	02:52:53
Myoung Shin Industrial Co	8.100	8.140	7.610	-3,11%	105,65K	aa.aa	02:52:56
Esr Kendall Square	3.100	3.165	3.100	-2,36%	33,89K	aa.aa	02:52:58
DL E C Co	68.200	68.800	66.700	-3,40%	56,42K	aa.aa	02:52:48
SoluM Co	13.210	13.450	13.100	-2,72%	19,84K	aa.aa	02:52:51
SK Bioscience Co	35.850	36.000	35.100	-1,78%	15,25K	aa.aa	02:52:49
SK IE Technology Co	14.170	14.430	14.050	-3,67%	27,24K	aa.aa	02:52:58
LX Holdings	7.980	8.120	7.910	-3,27%	21,06K	aa.aa	02:52:43
MCNEX Co	19.810	20.100	19.640	-1,93%	16,63K	aa.aa	02:52:55
SD Biosensor	5.930	6.200	5.890	-3,58%	66,2K	aa.aa	02:52:48
FF Co	62.600	64.200	61.800	-3,54%	12,11K	aa.aa	03:04:27
Hwaseung RA Co	2.945	3.055	2.880	+0,34%	18,16K	aa.aa	02:52:47
KakaoBank	21.200	21.650	21.000	-3,42%	228,7K	aa.aa	02:52:53
Krafton	221.500	224.000	218.500	-2,21%	15,03K	aa.aa	02:52:51
Hancom Lifecare	1.857	1.875	1.825	-0,96%	40K	aa.aa	02:51:44
Lotte Rental Co	44.900	46.550	44.550	-0,88%	106,61K	aa.aa	02:52:58
Ajusteel Co	2.240	2.350	2.225	-4,68%	17,49K	aa.aa	02:50:34
D D Platform REIT	2.150	2.170	2.120	-0,46%	23,68K	aa.aa	02:49:28
Iljin HySolus	10.750	11.140	10.500	-2,27%	9,44K	aa.aa	02:52:56
SK Reit	5.750	5.840	5.650	-1,71%	37,14K	aa.aa	02:52:47
Hyundai Heavy Industries	481.500	483.000	461.500	-1,63%	68,42K	aa.aa	03:32:23
K Car	6.250	6.460	6.210	-5,16%	71,3K	aa.aa	02:52:46
KakaoPay	41.200	42.000	40.650	-3,85%	43,45K	aa.aa	02:52:48
NH All One REIT	2.885	2.920	2.875	-0,69%	17,63K	aa.aa	02:49:49
Mirae Asset Global REIT	1.556	1.570	1.552	-1,21%	9,12K	aa.aa	02:51:48
Shinhan Seobu T D REIT	4.095	4.105	4.050	-0,12%	6,67K	aa.aa	02:52:58
SK Square	1.030.000	1.042.000	993.000	-9,25%	284,64K	aa.aa	03:32:25
LG Energy Solution	350.000	352.000	342.000	-0,28%	54,49K	aa.aa	02:52:51
Koramco The One REIT	10.840	10.890	10.770	-0,46%	24K	aa.aa	02:51:25
Mastern Premier Reit 1	864	877	854	-1,48%	5,07K	aa.aa	02:45:00
Soosan Industries	21.200	21.500	21.100	-2,75%	4,88K	aa.aa	02:52:58
SoCar	10.170	10.480	10.050	-2,49%	2,99K	aa.aa	02:52:39
KB Star REIT	1.423	1.463	1.420	-3,13%	111,2K	aa.aa	02:52:40
Unid BTPlus	3.630	3.655	3.580	-0,68%	6,83K	aa.aa	02:49:44
BioNote	4.840	4.930	4.770	-1,43%	22,76K	aa.aa	02:52:06
Hanwha REIT	5.530	5.690	5.460	+0,36%	18,7K	aa.aa	02:52:46
Hanwha Galleria	2.010	2.020	1.984	-1,71%	190,9K	aa.aa	02:52:55
SamsungFN REIT	5.410	5.440	5.270	-0,73%	6,23K	aa.aa	02:51:24
Hyundai Green Food	18.100	18.460	18.010	-1,58%	14,71K	aa.aa	02:52:46
OCI	79.100	79.700	76.600	-0,88%	7,59K	aa.aa	02:52:49
Isu Specialty Chemical	64.300	64.600	60.100	-0,46%	28,55K	aa.aa	02:52:56
Dongkuk Steel Mill	9.560	9.560	9.210	-1,04%	34,33K	aa.aa	02:52:46
Dongkuk Coated Metal	5.210	5.270	5.120	-1,14%	5,66K	aa.aa	02:52:27
Chosun Refractories	13.200	13.370	13.110	-0,60%	1,52K	aa.aa	02:48:39
Nexteel	11.490	11.740	11.200	-2,21%	57,14K	aa.aa	02:52:49
STX Green Logis	4.055	4.750	3.850	+10,49%	3,86M	aa.aa	03:31:01
Doosan Robotics	73.600	74.200	70.000	-1,08%	141,71K	aa.aa	02:52:52
EcoPro Materials	36.850	37.000	35.350	-1,07%	77,38K	aa.aa	02:52:50
Dong In Entech	13.860	14.180	13.780	-2,33%	2,51K	aa.aa	02:52:36
DS Dansuk	11.780	11.990	11.590	-2,48%	23,69K	aa.aa	02:52:43
APR	394.000	394.000	382.500	-0,63%	33,1K	aa.aa	02:52:58
SK Eternix	58.000	60.700	55.000	-0,85%	1,62M	aa.aa	02:52:58
HD Hyundai Marine Solution	201.000	202.500	196.700	-1,47%	12,08K	aa.aa	02:52:55
Shinhan Global Active REIT	1.000	1.008	999	-0,89%	12,54K	aa.aa	02:52:55
Shift Up	31.150	31.200	30.500	-1,74%	21,39K	aa.aa	02:52:57
Sanil Electric	180.200	180.300	166.200	+0,56%	70,38K	aa.aa	03:15:34
HS Hyosung	45.550	45.800	44.900	-2,46%	1,41K	aa.aa	02:51:59
Junjin Construction Robot	32.900	33.050	31.400	-2,66%	5,57K	aa.aa	02:52:55
Hanwha Industrial Solutions	53.500	53.900	50.900	-1,47%	35,08K	aa.aa	02:52:52
The Born Korea	18.350	21.600	18.070	-5,22%	251,43K	aa.aa	02:52:57
KB Balhae Infrastructure Fund	10.100	10.360	9.900	-1,85%	17,96K	aa.aa	02:52:48
MNC Solution	16.420	16.950	15.580	-0,67%	32,6K	aa.aa	03:15:06
GS P L	40.550	40.600	39.500	-1,22%	4,36K	aa.aa	02:52:49
LG CNS	72.300	72.800	70.000	-2,17%	375,92K	aa.aa	03:14:05
Seoul Guarantee Insurance	44.000	44.100	42.950	-0,68%	8,91K	aa.aa	03:06:55
CK Solution	1.435	1.478	1.429	-3,04%	21,02K	aa.aa	02:52:24
Joosung Corperation	1.660	1.693	1.555	+1,84%	84,87K	aa.aa	02:52:29
d'Alba Global	218.500	224.000	212.500	-0,68%	46,43K	aa.aa	02:52:54
Daishin Value REIT	3.880	3.970	3.860	-1,27%	989	aa.aa	02:52:05
Daehan Shipbuilding	50.400	50.800	50.000	-3,26%	11,9K	aa.aa	02:52:52
Myung In Pharm	45.000	45.400	44.200	-0,88%	5,48K	aa.aa	02:52:50
Tmc	12.710	12.780	12.390	-2,31%	57,54K	aa.aa	02:52:48
Samsung Epis Holdings	372.000	384.500	371.000	-3,25%	12,92K	aa.aa	02:52:44
Samyang Biopharm	44.050	44.950	43.000	-3,08%	12,56K	aa.aa	02:52:54
Kbank	5.520	5.580	5.470	-1,43%	146,13K	aa.aa	02:52:49

AEX

1.107,32

-7,48

-0,67%

AEX Futures

1.110,18

-6,22

-0,56%

US 500

7.690,90

-1,1

-0,01%

Dow Jones

53.343,40

-116,38

-0,22%

DAX

26.128,36

-210,25

-0,80%

Dollar Index

99,56

+0,005

+0,01%

Euro Index

144,58

-0,01

-0,01%

Reclame

Market Movers

Naam	Laatste	+/- %	Vol.
ASML	1.541,80	-4,90%	581.999,00
Adyen	1.054,20	+2,21%	177.796,00
Shell	39,78	+1,61%	4,56 mln.
ASMI	842,40	-6,71%	172.294,00
ING Groep	30,62	-0,94%	3,66 mln.
Prosus	36,96	-0,43%	2,36 mln.
BE Semiconduct.	222,30	-6,52%	381.764,00

Naam	Laatste	+/- %	Vol.
Swi Capital Holding	9,06	+4,86%	1.293,00
Hawick Data NV	2,36	+4,42%	6.000,00
New Amsterdam Invest NV	8,80	+3,53%	12,00
Relx	29,88	+2,75%	1,33 mln.
Arcona Property	6,05	+2,54%	25,00
Adyen	1.054,20	+2,21%	177.796,00
Value8 Pref	4,80	+2,13%	4.300,00

Naam	Laatste	+/- %	Vol.
Reinet Invest	24,20	-6,92%	1.706,00
CTAC	2,630	-6,74%	4.017,00
ASMI	842,40	-6,71%	172.294,00
ER Capital NV	2,24	-6,67%	49,00
New Sources Energy	0,0285	-6,56%	42.705,00
BE Semiconduct.	222,30	-6,52%	381.764,00
Fastned BV	38,50	-5,17%	66.086,00

Trendaandelen

Naam	Laatste	+/- %	Vol.
ASML	1.541,80	-4,90%	581.999,00
Adyen	1.054,20	+2,21%	177.796,00
BE Semiconduct.	222,30	-6,52%	381.764,00
Alfen Beheer	13,64	-4,28%	481.869,00
Wolters Kluwer	69,98	+2,13%	1,16 mln.

Toon meer

Meest ondergewaardeerde aandelen

Naam	Laatste	Upside	Reële waarde
Aaaaaaaaaaaaa	69,98	+55,97%	109,15
Aaaaaaa A	69,98	+55,97%	109,15
Aaaaaaaa	11,770	+34,29%	15,806
Aaaaaaaa	31,84	+31,74%	41,95
Aaaaaaaaaaa Aa	31,84	+31,74%	41,95
Aa Aaaaaaaaaa	72,24	+27,68%	92,24
Aaaaaa	72,24	+27,68%	92,24

Naam	Laatste	Upside	Reële waarde
Aaaaaaaaaaaaa	69,98	+55,97%	109,15
Aaaaaaa A	69,98	+55,97%	109,15
Aaaaaaaa	11,770	+34,29%	15,806
Aaaaaaaa	31,84	+31,74%	41,95
Aaaaaaaaaaa Aa	31,84	+31,74%	41,95
Aa Aaaaaaaaaa	72,24	+27,68%	92,24
Aaaaaa	72,24	+27,68%	92,24

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