🚨 Juli-sale eindigt binnenkort → 60% KORTING!

Reclame

KOSPI (KS11)

Seoul

Valuta in KRW

5.540,58

-483,08(-8,02%)

Realtime gegevens·08:08:30

Dagbereik

5.262,77

6.228,52

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	3.097	3.420	2.975	-7,69%	5,9M	aa.aa	06:50:51
Kumho Petro Chemical	109.200	117.400	107.500	-5,37%	59,57K	aa.aa	07:01:30
LG Electronics	143.400	162.400	141.900	-8,95%	1,23M	aa.aa	06:49:15
Samsung Electro-Mechanics	991.000	1.167.000	926.000	-11,04%	1,06M	aa.aa	06:59:25
Hanall Biopharma	40.600	46.100	40.200	-10,18%	376,55K	aa.aa	07:01:24
Cheil Worldwide	18.800	19.450	18.660	-0,11%	431,66K	aa.aa	07:01:31
Daewoong Pharma	122.500	132.000	121.000	-2,70%	23,25K	aa.aa	07:01:24
Lotte Energy Materials	24.050	27.050	23.300	-9,42%	184,5K	aa.aa	07:01:23
Namhae Chemical	5.350	5.610	5.290	-3,25%	400,77K	aa.aa	06:58:40
Hanwha Aerospace	801.000	878.000	783.000	-8,46%	189,37K	aa.aa	07:01:16
Seah Steel Corp	99.300	109.900	97.300	-4,15%	46,36K	aa.aa	07:00:54
SK Discovery	46.600	50.000	45.300	-6,33%	26,31K	aa.aa	07:01:31
KG Mobility	2.595	2.805	2.525	-1,70%	933,43K	aa.aa	07:00:57
TBH Global	1.813	1.902	1.760	-2,00%	45,7K	aa.aa	06:59:27
Hankook Tire Worldwide	24.400	25.650	23.900	-2,20%	91,38K	aa.aa	07:01:16
Lotte Fine Chemical	43.000	45.650	42.000	-3,48%	59,37K	aa.aa	07:01:23
HMM	19.950	21.050	19.770	-0,25%	1,4M	aa.aa	06:36:41
Samsung Heavy Industries	18.820	20.900	18.440	-9,08%	4,23M	aa.aa	06:50:51
Daehan Flour Mills Co	10.790	11.340	10.540	-3,05%	23,86K	aa.aa	07:01:12
Dongkuk Steel Mill Co	1.635	1.735	1.600	-2,56%	429,97K	aa.aa	07:00:37
Taihan Electric Wire Co	21.400	25.600	20.800	-14,91%	2,76M	aa.aa	06:53:45
Samsung Fire Marine Insur	589.000	633.000	585.000	-3,28%	123,98K	aa.aa	07:01:31
Hyundai Engineering & Const	80.800	96.300	77.700	-14,32%	595,07K	aa.aa	06:54:47
Hyundai Department	116.000	131.300	115.100	-8,95%	113,43K	aa.aa	07:01:29
HJ ShipBuilding Construction	13.100	15.040	13.100	-9,97%	388,65K	aa.aa	06:18:23
Lotte Chemical Corp	54.500	58.000	53.200	-4,72%	77,59K	aa.aa	07:01:07
Hitejinro Holdings	7.990	8.330	7.840	-0,75%	35,73K	aa.aa	07:00:26
CJ Cheiljedang	191.500	200.500	187.500	+2,24%	73,55K	aa.aa	06:40:51
CJ Logistics	70.400	75.000	69.400	-3,69%	50,69K	aa.aa	07:01:04
Hana Financial	119.300	127.700	117.600	-3,01%	740,05K	aa.aa	06:53:28
Hyundai Glovis	186.100	198.500	182.900	-2,46%	191,82K	aa.aa	07:01:31
Iljin Electric Co	46.750	55.900	45.000	-15,00%	367,54K	aa.aa	07:01:24
Korea Zinc Inc	898.000	972.000	877.000	-5,47%	13,96K	aa.aa	07:01:31
Kukdo Chemical	34.550	37.000	33.900	-5,47%	48,06K	aa.aa	07:01:05
Lotte Shopping	116.300	126.600	113.400	-5,22%	69,97K	aa.aa	07:01:30
SGC Energy Co Ltd	38.150	42.450	36.600	-4,27%	106,57K	aa.aa	07:01:12
DY Corporation	3.775	3.835	3.630	-1,31%	330,34K	aa.aa	06:59:38
Sebang Global Battery	47.800	50.600	46.950	-3,63%	40,13K	aa.aa	07:01:25
HDC	19.200	20.750	18.210	-4,24%	40,15K	aa.aa	07:00:41
Lotte Chilsung Beverage	100.700	104.700	99.100	+1,00%	23,11K	aa.aa	06:19:43
CR Holdings	4.535	4.695	4.485	-1,95%	50,08K	aa.aa	06:59:49
Hankook Shell Oil	498.000	511.000	493.000	-0,80%	1,69K	aa.aa	07:01:30
Bukwang Pharm	3.650	3.930	3.580	-5,32%	499,08K	aa.aa	07:00:41
Hanwha Engine	37.000	43.400	36.750	-13,45%	890,05K	aa.aa	06:32:21
Hansol Holdings	2.800	3.035	2.645	-6,04%	111,71K	aa.aa	06:54:44
Hyundai Mobis	439.500	470.000	426.000	-0,11%	394,21K	aa.aa	07:01:30
Hyundai Motor	350.500	382.000	338.500	-3,71%	1,1M	aa.aa	07:00:01
Hyundai Steel	24.450	26.300	23.650	-5,23%	564,33K	aa.aa	07:01:26
Iljin Display	902	905	890	0,00%	0	aa.aa	28/07
LX Hausys	31.200	33.000	30.800	-2,65%	19,52K	aa.aa	06:54:56
Namyang Dairy	41.800	43.900	41.550	-0,12%	7,14K	aa.aa	06:59:00
SK Innovation	108.800	117.250	106.200	-3,46%	566,11K	aa.aa	07:01:31
Pan Ocean	4.960	5.340	4.890	-1,98%	2,87M	aa.aa	07:01:27
Korea Electric Terminal	58.100	61.300	56.700	-3,17%	20,21K	aa.aa	07:01:28
Samsung Securities	85.000	94.900	82.700	-8,60%	503,57K	aa.aa	07:01:31
Hanil Cement Co	16.980	17.870	16.720	-1,85%	48,18K	aa.aa	07:00:53
Isu Chemical Co	10.960	12.580	10.460	-10,53%	463,33K	aa.aa	07:01:09
Songwon Industrial	11.450	12.650	10.100	-6,76%	709,85K	aa.aa	07:00:00
KB Financial Group	156.700	170.500	156.400	-5,15%	993,78K	aa.aa	06:34:09
BNK Financial Group	14.760	17.300	14.170	-14,53%	2,11M	aa.aa	06:52:54
Hyundai Elevator	63.800	69.900	63.500	-6,18%	110,79K	aa.aa	06:32:48
Amorepacific	120.800	126.900	119.200	+1,68%	349,46K	aa.aa	06:41:31
Chongkundang	36.800	38.600	36.000	-3,66%	6,95K	aa.aa	06:58:36
Daewonkangup	3.230	3.430	3.185	-4,30%	157,09K	aa.aa	06:54:43
DB HiTek	71.300	86.900	68.900	-15,92%	560,41K	aa.aa	07:01:31
Dongbu Steel	4.865	5.140	4.825	-3,85%	487,14K	aa.aa	06:35:26
Ilyang Pharm	8.060	8.480	7.930	-2,54%	24,97K	aa.aa	06:57:41
Kangwon Land	14.300	14.800	14.070	-0,35%	520,91K	aa.aa	07:01:27
KPX Chemical	48.400	49.450	47.700	-1,02%	4,06K	aa.aa	06:59:24
LG Chemicals	229.500	251.000	224.000	-4,57%	184,79K	aa.aa	07:01:24
SNT Dynamics	29.000	32.250	28.400	-8,23%	48,71K	aa.aa	07:01:29
Samsung Card	47.300	49.850	46.700	-0,32%	83,08K	aa.aa	07:01:31
Samsung Life	254.500	288.000	246.000	-10,70%	412,07K	aa.aa	07:01:31
Samyang Holdings	55.600	58.000	55.000	-1,59%	11,25K	aa.aa	07:01:02
SK Hynix	1.331.000	1.619.000	1.246.000	-14,13%	8,92M	aa.aa	07:00:04
Taekwang Ind	805.000	874.000	794.000	-4,51%	1,91K	aa.aa	07:01:02
Samsung Electronics Co	200.500	234.000	189.200	-8,86%	45,33M	aa.aa	07:00:21
Daeduck	11.140	13.130	10.910	-12,97%	184,78K	aa.aa	06:54:31
Samsung Engineering	39.350	45.150	38.500	-10,87%	2,08M	aa.aa	06:54:46
Hanwha Ocean	73.000	81.700	71.300	-9,88%	1,7M	aa.aa	06:53:33
Donga Socio Holdings	85.400	88.500	83.300	-2,84%	18,27K	aa.aa	07:01:32
SK Networks Co	6.550	7.140	6.280	-6,03%	1,61M	aa.aa	07:01:18
Hanmi Pharm Co	305.000	380.000	302.000	-18,56%	207,69K	aa.aa	06:51:12
Mirae Asset Daewoo	29.600	33.750	28.900	-10,44%	2,27M	aa.aa	06:53:33
Hansol Technics	5.710	6.560	5.300	-10,08%	732,91K	aa.aa	07:01:27
Amore Group	24.100	25.800	24.000	-0,62%	177,91K	aa.aa	06:43:45
DN Automotive	35.550	39.400	34.300	-3,00%	158,64K	aa.aa	07:01:30
Seoyon	6.760	7.330	6.720	-4,92%	58,92K	aa.aa	06:27:16
Hanwha Life	4.030	4.410	3.930	-6,17%	3,25M	aa.aa	07:01:27
Hyundai Wia	51.100	54.700	50.700	-4,13%	103,82K	aa.aa	06:19:45
NCsoft Corp	221.500	232.000	216.500	-1,56%	74,21K	aa.aa	07:01:22
Samsung SDI	343.000	397.500	342.000	-10,21%	371,62K	aa.aa	06:21:43
SeAH Bestee	30.650	34.350	29.950	-9,59%	145,19K	aa.aa	07:01:27
Eusu Holdings	5.900	6.110	5.830	-1,67%	67,17K	aa.aa	07:00:59
Shinhan Financial Group	97.200	103.600	95.700	-3,67%	953,9K	aa.aa	07:01:12
Lotte	21.600	23.150	21.250	-4,64%	167,52K	aa.aa	06:53:33
DB Insurance	155.300	164.700	153.400	-2,33%	128,39K	aa.aa	07:01:27
DL Holdings	40.750	45.300	39.550	-8,84%	53,21K	aa.aa	06:54:51
Hanwha Solutions	24.100	25.700	22.900	+0,63%	3,47M	aa.aa	07:01:15
Hite Jinro	15.500	15.780	15.100	+1,77%	187,94K	aa.aa	07:01:23
IS Dongseo	16.750	18.030	16.500	-6,79%	76,24K	aa.aa	07:01:14
Kia Corp	118.200	126.500	117.200	-2,96%	906,15K	aa.aa	05:32:30
Kolon Corp	21.150	23.650	20.200	-9,03%	109,3K	aa.aa	07:00:40
Kumho Tire	5.520	5.950	5.350	-6,76%	2,31M	aa.aa	07:01:27
LG Display	8.460	9.220	8.270	-6,00%	3,67M	aa.aa	06:52:19
LF Corp	21.600	22.500	21.400	-2,48%	8,73K	aa.aa	07:00:38
LG Innotek Co	440.000	519.000	422.500	-14,40%	298,72K	aa.aa	07:01:29
Moorim P&P Co	1.567	1.645	1.538	-1,76%	105,9K	aa.aa	07:01:00
Nexen Tire	6.480	6.860	6.390	-4,14%	81K	aa.aa	07:01:33
OCI Co	167.900	203.000	163.100	-9,00%	326,68K	aa.aa	06:53:19
Pharmicell	8.790	10.070	8.540	-10,03%	799,25K	aa.aa	07:01:25
Sejong Industrial	5.510	6.040	5.350	-5,81%	125,49K	aa.aa	07:00:45
SK Telecom	76.400	83.200	76.000	-7,06%	1,33M	aa.aa	06:43:10
S-Oil Corp	124.500	133.500	124.100	-3,86%	250,35K	aa.aa	06:30:06
Stx Engine	19.230	22.250	18.830	-11,99%	252,58K	aa.aa	07:01:31
YoungPoong	31.600	34.450	31.000	-5,11%	40,48K	aa.aa	07:01:30
LS Electric	156.300	183.300	150.500	-10,94%	1,1M	aa.aa	06:59:10
Samsung C&T	269.000	312.000	262.000	-11,80%	577,71K	aa.aa	06:54:25
Hanjin Heavy Ind Const Holdings	4.270	4.545	4.235	-4,04%	40,01K	aa.aa	06:59:32
Hansae Co	8.850	9.360	8.710	-2,32%	64,62K	aa.aa	07:01:06
KT&G Corp	183.800	191.500	182.200	+1,16%	290,06K	aa.aa	06:36:40
Kyungbang	7.770	8.250	7.630	-4,31%	43,92K	aa.aa	06:59:51
Poongsan	56.800	61.900	55.200	-5,49%	124,49K	aa.aa	07:01:03
SNT Motiv	24.600	26.100	24.150	-3,53%	109,77K	aa.aa	07:01:27
Shinsegae	424.500	487.000	417.500	-8,81%	102,91K	aa.aa	07:01:30
Kolon Industries Inc	45.450	51.100	44.550	-9,28%	124,36K	aa.aa	07:01:13
KEPCO Eng & Const	80.300	89.900	77.100	-9,57%	141,6K	aa.aa	06:54:42
Able C&C	9.720	10.460	9.600	-3,38%	132,46K	aa.aa	06:54:52
Binggrae	67.600	69.100	66.300	+1,50%	30,32K	aa.aa	06:19:48
Sajodongaone	722	762	710	-3,73%	110,48K	aa.aa	07:01:16
Handsome	19.700	21.000	19.420	-0,66%	56,49K	aa.aa	06:17:08
Kis Wire	15.760	16.880	15.350	-3,61%	31,32K	aa.aa	06:54:49
LG Uplus	14.310	14.910	14.260	-2,12%	561,71K	aa.aa	06:43:33
Naver Corp	196.400	213.500	194.600	-6,48%	1,34M	aa.aa	06:38:47
Nongshim	378.500	398.500	373.500	+0,40%	47,92K	aa.aa	07:01:31
S-1 Corp	71.100	74.700	70.700	-1,66%	63,74K	aa.aa	07:01:17
Tongyang	984	1.060	971	-4,93%	257,29K	aa.aa	07:01:11
GS Holdings	83.500	89.700	80.100	-4,57%	298,51K	aa.aa	06:39:06
CJ Corp	121.500	130.900	116.900	-3,11%	104,2K	aa.aa	07:01:27
Daesang Corp	17.920	18.600	17.450	+2,28%	123,57K	aa.aa	07:01:31
Foosung	6.940	8.410	6.780	-14,32%	3,87M	aa.aa	06:54:53
GC Biopharma	113.600	121.600	111.700	-5,80%	55,65K	aa.aa	07:01:23
Huchems	14.410	15.040	14.300	-1,57%	102,99K	aa.aa	07:01:22
Hwashin	6.680	7.420	6.410	-6,31%	396,52K	aa.aa	07:01:15
Hyosung	120.600	141.300	117.000	-13,42%	46,76K	aa.aa	07:01:29
KT Corporation	52.900	54.900	52.900	-1,86%	285,17K	aa.aa	06:46:12
LG Corp	89.800	96.100	88.200	-3,54%	364,95K	aa.aa	06:38:00
LS Corp	230.000	274.500	224.500	-14,18%	150,73K	aa.aa	06:53:13
Motonic	9.630	9.950	9.500	-3,12%	26,43K	aa.aa	07:00:24
SL Corp	48.850	53.600	47.750	-5,33%	81,77K	aa.aa	07:01:31
LX International	35.250	37.150	34.650	-3,69%	60,27K	aa.aa	06:39:08
Korean Air Lines Co	24.200	25.750	23.950	-4,16%	2,27M	aa.aa	06:37:58
Daekyo	841	908	830	-7,48%	31,35K	aa.aa	07:01:03
Doosan	942.000	1.128.000	910.000	-9,94%	69,38K	aa.aa	07:01:25
Hanwha	81.100	90.100	79.400	-6,57%	218,1K	aa.aa	06:54:13
Otoki Corp	323.000	336.500	317.000	+2,22%	12,13K	aa.aa	06:51:01
Sindoh	38.400	40.950	37.650	-5,19%	18,88K	aa.aa	07:00:59
SK Holdings	458.000	552.000	450.000	-15,34%	281,87K	aa.aa	06:36:57
LG Household & Healthcare	263.500	278.500	255.000	+3,13%	137,22K	aa.aa	06:50:55
GS Engineering & Const	22.050	26.050	20.900	-13,53%	4,25M	aa.aa	07:01:31
Capro	3.660	3.660	714	0,00%	0	aa.aa	28/07
Coway	89.300	95.300	88.000	-2,08%	178,47K	aa.aa	07:01:24
Kepco	32.350	34.750	32.300	-3,86%	2,23M	aa.aa	06:34:31
Kisco	9.350	9.510	9.250	-1,79%	64,97K	aa.aa	07:01:14
Kogas	33.400	35.100	33.000	-1,91%	155,05K	aa.aa	07:01:27
HL Holdings	36.550	37.850	35.650	-0,14%	20,87K	aa.aa	07:01:21
Muhak	7.350	7.540	7.190	+0,96%	68,01K	aa.aa	07:00:14
Orion	25.100	26.600	24.550	-1,18%	107,8K	aa.aa	07:01:30
POSCO Holdings	279.000	303.500	275.000	-6,69%	303,24K	aa.aa	06:48:01
Yuhan	69.900	75.200	68.500	-1,13%	342,58K	aa.aa	07:01:25
Korea Petro Chem	84.300	92.900	82.800	-7,77%	25,73K	aa.aa	07:01:31
Unid	56.900	60.600	56.800	-4,69%	14,64K	aa.aa	06:19:05
Posco International	48.650	50.800	47.400	-3,47%	346,76K	aa.aa	07:01:31
Daewoo Engineering & Const	11.710	13.670	11.390	-12,81%	4,34M	aa.aa	06:54:49
KCC	344.000	391.000	336.000	-9,59%	29,14K	aa.aa	06:54:50
SKC	62.100	73.700	61.100	-13,51%	306,47K	aa.aa	06:40:44
STX	3.530	3.555	3.450	0,00%	0	aa.aa	28/07
Korea Investment Holdings	176.900	201.500	176.100	-8,67%	193,51K	aa.aa	06:09:00
HD Korea Shipbuilding & Offshore Engineering	329.000	359.000	314.000	-7,06%	265,3K	aa.aa	07:01:26
Industrial Bank Of Korea	19.940	21.250	19.840	-2,25%	1,53M	aa.aa	06:39:04
Seoul Broadcasting System	10.610	11.470	10.500	-6,02%	28,77K	aa.aa	07:01:15
Doosan Heavy Ind. & Const.	58.000	66.600	57.000	-10,36%	3,16M	aa.aa	06:38:55
NH Invest	25.150	28.300	24.900	-8,55%	685,59K	aa.aa	06:39:03
Dongwha Pharm	4.570	4.830	4.475	-4,39%	224,57K	aa.aa	07:01:15
KR Motors Co	1.087	1.141	1.010	+3,82%	87,39K	aa.aa	06:56:59
Sungchang Hold	4.920	5.340	4.705	-4,65%	21,25K	aa.aa	07:00:06
Yuyu Pharma	3.415	3.595	3.340	-3,53%	75,82K	aa.aa	07:01:11
Ildong Holdings	5.630	6.260	5.500	-5,70%	14,68K	aa.aa	07:01:02
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	28/07
Norooholdings	14.500	15.850	14.200	-6,39%	12,7K	aa.aa	07:01:10
Hanwha General	5.270	5.670	5.110	-4,87%	529,94K	aa.aa	07:01:31
Samhwa Paint	5.370	5.870	5.300	-6,77%	206,72K	aa.aa	07:00:41
Lotte Non-Life	1.920	2.080	1.897	-6,34%	920,95K	aa.aa	07:01:16
Daedong Ind	5.850	6.430	5.700	-6,25%	172,41K	aa.aa	07:01:10
Gaon Cable	117.200	152.800	112.200	-22,79%	354,52K	aa.aa	07:00:49
Samil Pharm	5.780	6.300	5.610	-7,22%	131,67K	aa.aa	07:00:49
Heungkuk F&M I	2.940	3.140	2.870	-4,08%	81,34K	aa.aa	06:59:52
Cs Holdings	60.800	63.300	60.800	-3,18%	1,22K	aa.aa	06:24:41
Chunil Express	125.300	139.300	123.100	-7,39%	4,36K	aa.aa	07:01:10
Ls Networks	2.690	2.900	2.600	-5,45%	188,12K	aa.aa	07:00:56
Rifa Ind	11.680	11.860	10.840	-2,91%	799	aa.aa	06:56:54
Hwacheon Mac	30.350	31.600	29.500	-1,62%	15,54K	aa.aa	07:00:27
Kangnam Jevisco	11.610	12.230	11.490	-3,73%	21,45K	aa.aa	07:01:07
Bohae Brewery	1.260	1.347	1.234	-5,48%	360,52K	aa.aa	07:00:08
Union	2.550	2.770	2.470	-5,03%	65,91K	aa.aa	07:00:28
Chonbang	25.100	27.350	25.100	-8,39%	1,24K	aa.aa	06:57:28
Korea Cast Pip	6.380	6.620	6.280	-3,92%	37,82K	aa.aa	06:59:36
Papercorea	1.711	1.889	1.701	-7,76%	23,35K	aa.aa	07:00:11
Jw Pharmac	22.100	23.550	21.550	-4,33%	58,09K	aa.aa	07:00:51
Taihan Textile	5.850	6.170	5.790	-3,62%	16,32K	aa.aa	06:59:30
Manho Rope&Wir	3.940	4.170	3.895	-2,48%	28,06K	aa.aa	06:54:11
Eugene Inv&Sec	3.680	4.015	3.565	-5,40%	699,97K	aa.aa	07:00:51
Kumho Electric	894	1.135	870	0,00%	0	aa.aa	28/07
Gs Global	2.365	2.555	2.315	-5,21%	815,68K	aa.aa	07:00:52
Nam Kwang Cons	6.540	7.190	6.420	-6,57%	93,83K	aa.aa	06:59:31
Bookook Sec	48.150	52.800	46.100	-5,03%	13,38K	aa.aa	07:01:11
Sangsangin Investment Securities	598	678	589	-9,39%	304,36K	aa.aa	07:00:27
PKC	4.330	4.660	4.190	-3,88%	193,35K	aa.aa	06:59:57
Samsung Pharm	1.168	1.266	1.150	-6,49%	553,82K	aa.aa	07:00:36
SG Choongbang	1.202	1.332	1.189	-8,80%	44,68K	aa.aa	06:59:51
Kg Chemical	3.805	4.075	3.570	-4,76%	401,53K	aa.aa	07:01:05
Tae Won Mulsan	2.460	2.845	2.350	-7,34%	51,48K	aa.aa	07:01:15
Hyundai Mar&Fi	36.950	39.700	36.550	-3,90%	448,62K	aa.aa	07:01:31
Byc	29.450	31.500	29.150	-3,92%	3,21K	aa.aa	06:59:15
Sambu Const	347	383	344	0,00%	0	aa.aa	28/07
Hyundai Motor Securities	6.800	7.420	6.610	-6,85%	252,28K	aa.aa	07:00:45
Sk Securities	1.774	1.988	1.727	-8,08%	2,39M	aa.aa	07:01:10
DI Dong Il Corp	23.150	24.050	22.700	-2,11%	27,77K	aa.aa	07:01:07
Cho Bi	9.130	9.700	9.000	-4,50%	30,08K	aa.aa	07:01:12
Cheil Grinding	8.250	8.470	8.030	-2,60%	9,21K	aa.aa	07:00:14
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	28/07
Dongkook Ind	1.961	2.125	1.958	-5,49%	58,48K	aa.aa	07:00:09
Shinyoung Sec	125.100	138.000	121.000	-6,43%	16,68K	aa.aa	07:01:25
Hanyang Sec	18.940	19.590	18.210	-0,05%	43,53K	aa.aa	06:59:59
Shin Hwa Silup	5.050	6.210	5.000	-14,98%	6,59K	aa.aa	06:58:26
Aluko	1.483	1.624	1.446	-4,94%	457,9K	aa.aa	07:01:03
Ts	2.520	2.610	2.455	-1,95%	407,41K	aa.aa	07:01:06
Sam Hwa Capaci	61.700	72.900	58.000	-9,40%	510,46K	aa.aa	07:01:23
Kisco Holdings	25.750	26.100	25.350	-0,77%	15,91K	aa.aa	06:59:10
Asia Cement	198.500	202.000	188.400	+3,55%	6,06K	aa.aa	06:50:19
Vivien Corp	8.390	8.700	7.620	+3,71%	45,74K	aa.aa	06:13:40
Kyungnong	9.020	9.150	8.910	-0,22%	37,95K	aa.aa	07:00:14
Korea Ind	1.852	2.200	1.783	-3,94%	6,81M	aa.aa	07:00:53
Dohwa Engin	4.590	4.950	4.530	-5,56%	153,42K	aa.aa	07:00:24
SYTS Corp	54.200	55.100	53.200	-0,73%	4,87K	aa.aa	07:00:38
Export Packing	2.225	2.310	2.215	-2,84%	109,4K	aa.aa	07:00:18
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	28/07
Hanil Iron & S	2.430	2.680	2.330	-7,78%	316,81K	aa.aa	07:01:03
Asia Paper	6.890	7.340	6.800	-5,62%	180,74K	aa.aa	07:01:13
Hanjin Trans	14.000	14.980	13.800	-4,50%	30,33K	aa.aa	07:00:16
Sh E & C	1.873	2.045	1.840	-5,83%	78,22K	aa.aa	06:58:07
Handok	8.500	8.900	8.290	-2,86%	13,3K	aa.aa	07:00:39
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	28/07
Century Corporation	5.170	5.420	5.150	-1,15%	9,23K	aa.aa	07:00:17
Samick Music I	1.062	1.117	1.045	-2,48%	241,53K	aa.aa	07:01:11
HS Huasung	10.190	10.850	10.130	-4,86%	21,87K	aa.aa	06:59:28
Choheung	136.200	138.000	136.200	+0,07%	12	aa.aa	06:59:08
Jeil Pharm	6.560	6.890	6.470	-5,34%	2,5K	aa.aa	06:59:28
Orientbio	849	920	831	-6,81%	101,94K	aa.aa	07:00:49
Shinil Electronics Co	1.009	1.086	994	-4,63%	1,83M	aa.aa	07:01:16
Tcc Steel	7.360	8.330	7.160	-9,36%	72,11K	aa.aa	07:00:57
Kukje Pharma	3.035	3.190	2.975	-4,71%	126,55K	aa.aa	07:00:30
Bo Lak	927	995	902	-3,44%	148K	aa.aa	07:01:11
Chin Hung Int'	719	757	708	-3,75%	2,18M	aa.aa	07:01:20
Sam Yung Tradi	23.250	23.800	22.250	+0,22%	36,04K	aa.aa	07:01:30
Sun L	2.175	2.255	2.125	-1,81%	3,92K	aa.aa	06:59:29
Miwon Commerci	121.900	127.700	120.900	-1,30%	5,01K	aa.aa	07:01:31
Shin Poong Pap	984	1.021	975	-1,89%	95,09K	aa.aa	06:58:22
DYA	713	751	712	-2,60%	205,23K	aa.aa	06:56:56
TYM	5.520	6.090	5.380	-7,54%	621,03K	aa.aa	07:01:15
Yoo Sung Ent	1.728	1.770	1.725	-1,26%	19,5K	aa.aa	06:42:02
Kumho Ind	7.100	8.190	6.800	-12,24%	2,47M	aa.aa	07:01:11
Hae In	4.030	4.345	3.925	-5,06%	83,13K	aa.aa	07:00:29
Aprogen Pharmaceuticals	1.990	2.080	1.950	-2,69%	104,58K	aa.aa	06:59:33
Kolon Globalco	8.110	8.940	7.980	-7,00%	36,32K	aa.aa	07:01:18
Sung Bo Chem	2.110	2.200	2.075	-3,43%	94,45K	aa.aa	06:44:49
Daewoong	15.830	16.970	15.700	-4,81%	47,99K	aa.aa	06:17:20
Ilsung Pharm	20.400	21.000	20.150	-2,39%	11,21K	aa.aa	07:01:07
D I Corp	16.110	18.460	15.570	-10,99%	214,94K	aa.aa	07:01:27
Ilshin Spinnin	9.400	9.890	9.300	-4,86%	54,61K	aa.aa	07:01:30
Daewon Pharm	7.190	7.720	7.060	-4,13%	45,41K	aa.aa	07:01:12
Sam Yang Foods	1.231.000	1.322.000	1.163.000	+4,06%	122,48K	aa.aa	07:00:58
Heung A Shippi	1.540	1.737	1.524	-2,78%	12,76M	aa.aa	07:00:54
Hankook Cosmetics Manufacturing	7.290	8.030	7.130	-7,95%	129,84K	aa.aa	07:00:56
Yuhwa Sec	2.840	3.040	2.810	-4,86%	124,22K	aa.aa	07:01:16
Yuanta Sec Kor	3.865	4.235	3.765	-7,31%	777,77K	aa.aa	07:01:31
Yungjin Pharm	1.117	1.190	1.090	-5,26%	360,07K	aa.aa	07:00:18
Hanwha Investment Securities	3.650	4.030	3.520	-7,12%	1,66M	aa.aa	07:01:30
Daishin Sec	23.300	25.250	22.750	-4,51%	107,03K	aa.aa	07:01:31
HLB Global	1.143	1.208	1.125	-1,97%	225,44K	aa.aa	06:59:55
Pang Rim Spinn	5.160	5.490	5.090	-2,27%	148,93K	aa.aa	06:59:34
Mi Chang Oil	136.900	142.600	132.100	-2,70%	4,49K	aa.aa	07:00:18
Hansung Ent	5.670	6.850	5.350	-13,04%	538,77K	aa.aa	07:01:06
Korean Reinsu	13.290	13.980	12.990	-2,28%	336,5K	aa.aa	07:01:31
Sam Young Chem	5.330	6.270	5.210	-12,05%	491,29K	aa.aa	07:01:12
Chin Yang Ind	3.770	3.990	3.670	-5,04%	135,4K	aa.aa	07:00:58
Daehan Synthet	107.500	110.200	107.300	-2,45%	15	aa.aa	07:00:28
Boryung Pharm	7.600	8.070	7.500	-4,64%	150,49K	aa.aa	06:17:11
Sajodaerim	29.100	30.150	28.450	-1,19%	13,05K	aa.aa	06:59:58
Sg	2.202	2.510	2.155	-11,21%	251,89K	aa.aa	06:59:32
Shinhung	14.040	14.050	14.010	0,00%	1,61K	aa.aa	06:48:06
Korea Petroleum Ind	9.890	10.970	9.690	-3,51%	609,41K	aa.aa	07:00:52
Taeyang Metal	2.190	2.325	2.150	-3,31%	387,31K	aa.aa	07:00:31
Dongbang Trans	1.664	1.779	1.632	-4,86%	253,13K	aa.aa	06:59:30
Npc	2.725	2.895	2.710	-4,72%	64,83K	aa.aa	06:59:29
Nam Sung	6.010	6.500	5.920	-4,15%	6,59K	aa.aa	07:00:28
Hyundai Pharm	4.910	5.500	4.670	-7,18%	923,56K	aa.aa	07:01:11
Sebang	12.370	12.960	12.020	-3,13%	86,82K	aa.aa	07:01:07
Samick Thk	7.030	8.450	6.940	-7,26%	110,41K	aa.aa	07:01:32
Seoul Food	962	989	934	-1,23%	219,5K	aa.aa	07:01:06
Samhwa Crown	25.750	26.150	24.250	+2,79%	1,12K	aa.aa	06:55:46
Kleannara	1.103	1.170	1.090	-4,58%	102,53K	aa.aa	06:59:09
Hyundai Bngste	9.880	10.750	9.730	-7,06%	127,93K	aa.aa	07:00:48
Samchully	110.300	117.300	108.800	-4,00%	9,27K	aa.aa	07:00:29
Cho Kwang Leat	61.500	65.000	60.900	-4,21%	3,52K	aa.aa	06:57:04
PharmGen Science	3.190	3.400	3.165	-2,60%	46,87K	aa.aa	06:55:01
Sunny Elec	1.534	1.628	1.500	-3,16%	248,1K	aa.aa	07:01:00
Duksung	2.925	3.145	2.855	-5,34%	230,98K	aa.aa	06:59:37
Drb Holding	4.055	4.350	4.010	-5,15%	19,38K	aa.aa	07:00:35
TWay Holdings	762	847	734	-8,52%	186,58K	aa.aa	07:01:10
Dongil Ind	32.450	34.500	32.000	-5,94%	2,05K	aa.aa	07:01:05
Cho Kwang Pain	3.285	3.415	3.260	-2,95%	37,29K	aa.aa	06:59:02
CItech Co Ltd	935	991	935	-3,31%	221,64K	aa.aa	07:01:05
Hanshin Const	8.940	9.800	8.750	-6,68%	83K	aa.aa	07:00:26
Silla	8.980	9.330	8.900	-3,44%	13,56K	aa.aa	06:53:09
Sungshin Cemen	7.100	7.570	6.860	-5,46%	132,78K	aa.aa	07:00:45
Husteel	3.310	3.575	3.110	-5,70%	389,36K	aa.aa	07:01:20
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	28/07
Cosmoam&T	27.500	32.100	27.400	-12,14%	110,09K	aa.aa	06:27:07
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	28/07
Green Cross	9.010	9.600	8.840	-3,33%	108,67K	aa.aa	07:01:31
OnTide	672	734	632	+2,60%	94,24K	aa.aa	07:01:31
Monami	1.396	1.614	1.340	-12,20%	749,34K	aa.aa	07:01:09
Cosmo Chem	7.740	8.730	7.500	-8,73%	174,79K	aa.aa	07:01:33
Korea Air Svc	76.200	93.700	74.900	-4,27%	39,62K	aa.aa	07:00:55
Hyundai Green Food	11.210	11.980	10.850	-4,35%	342,66K	aa.aa	07:01:13
Samjin Pharm	16.950	17.850	16.800	-3,36%	90,95K	aa.aa	07:00:52
SPC Samlip	38.600	39.950	38.100	-1,15%	4,81K	aa.aa	07:01:02
Samyoung Elec	12.450	12.830	11.910	-1,58%	58,43K	aa.aa	07:00:19
Nexen	5.890	6.150	5.730	-1,83%	52,8K	aa.aa	07:00:37
Crown Confec	5.270	5.600	5.200	-4,36%	25,45K	aa.aa	07:00:18
Daelim B&Co	3.965	4.105	3.845	-2,34%	71,84K	aa.aa	07:01:14
Shinyoung Waco	13.170	13.510	13.040	+1,31%	5,61K	aa.aa	07:00:37
Poongsan Holdi	31.700	33.800	31.000	-4,80%	30,2K	aa.aa	07:00:41
Wonlim	13.080	13.260	12.630	-0,76%	3,09K	aa.aa	07:00:14
Huneed Tech	3.790	4.195	3.725	-9,00%	82,84K	aa.aa	07:00:23
Korea Line	1.686	1.794	1.650	-1,86%	2,62M	aa.aa	07:01:24
Dongbu	5.900	6.650	5.710	-6,94%	79,17K	aa.aa	07:01:13
Dongwon Ind	34.350	35.950	34.000	-1,72%	41,73K	aa.aa	06:18:57
Hwaseung Industries	2.335	2.460	2.300	-3,31%	137,79K	aa.aa	07:00:36
Sajo Oyang	8.000	8.210	7.910	-2,32%	7,64K	aa.aa	06:46:54
Sam-A Aluminiu	26.700	30.450	25.750	-10,70%	126,8K	aa.aa	07:01:11
Kec Holdings	1.912	2.340	1.873	-10,44%	101,74K	aa.aa	06:58:20
Jeju Bank	8.520	9.160	8.200	-5,86%	241K	aa.aa	07:01:02
Daewon Cable	11.090	14.650	10.110	-18,46%	13,62M	aa.aa	07:00:55
Daegu Dept Sto	4.925	5.490	4.650	-2,48%	85,79K	aa.aa	07:00:01
FreeT	893	1.009	871	-8,13%	50,88K	aa.aa	07:01:28
Daelim Trading	1.987	2.095	1.987	-4,24%	13,28K	aa.aa	07:01:03
Samsung Climat	9.940	11.570	9.500	-10,29%	354,27K	aa.aa	07:01:15
Blue Industrial Dev	949	1.027	860	-2,06%	134,05K	aa.aa	06:56:51
Ak Holdings	6.130	6.480	6.070	-4,07%	22,89K	aa.aa	06:52:42
Taekyung Chem	5.110	5.560	5.010	-3,58%	68,26K	aa.aa	07:01:10
Woosung Feed	15.190	16.300	14.500	-3,62%	2,08K	aa.aa	07:00:02
Gs Retail	24.300	25.800	23.750	-0,82%	186,58K	aa.aa	07:01:27
Ilshinstone	704	765	688	-6,13%	312,3K	aa.aa	07:01:14
Mirae ING	1.063	1.109	1.000	-0,84%	45,03K	aa.aa	06:54:48
Sajo Ind	43.650	47.000	43.100	-5,52%	5,68K	aa.aa	07:00:04
Byuksan	1.319	1.408	1.296	-5,99%	255,65K	aa.aa	07:00:45
Korea Steel	1.736	1.899	1.693	-4,72%	26,21K	aa.aa	06:54:52
Aprogen KIC	2.050	2.250	1.961	-5,75%	182,82K	aa.aa	07:00:07
Sempio Foods	42.250	44.200	41.950	-1,74%	6,5K	aa.aa	06:58:38
Dongbang Agro	5.440	5.480	5.380	-0,73%	10,88K	aa.aa	07:00:14
Seondo Electri	3.330	3.870	3.300	-12,25%	240,22K	aa.aa	06:34:10
Isupetasys	62.200	74.300	60.000	-12,89%	737,17K	aa.aa	06:59:09
F F	13.190	13.930	13.000	-0,83%	73,25K	aa.aa	07:01:14
Korea Circuit	38.100	48.750	37.600	-19,45%	320,66K	aa.aa	06:42:28
TP Inc	1.550	1.647	1.520	-4,62%	149,07K	aa.aa	07:00:29
Eagon Ind	2.490	2.790	2.425	-10,43%	30,82K	aa.aa	07:01:11
Ni Steel	3.015	3.180	2.990	-2,90%	113,38K	aa.aa	06:59:34
Namsun Alumini	950	1.027	939	-4,71%	1,13M	aa.aa	07:01:10
Moonbae Steel	1.949	2.070	1.920	-4,46%	83,68K	aa.aa	06:35:28
Suheung Capsul	19.680	21.100	19.310	-2,09%	23,34K	aa.aa	07:01:11
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	28/07
Anam Electroni	1.160	1.217	1.150	-1,28%	784,15K	aa.aa	07:01:08
Youlchon Chem	11.820	13.220	11.580	-9,56%	147,16K	aa.aa	07:01:31
Hotel Shilla	43.400	47.950	42.500	-6,47%	197,13K	aa.aa	07:01:31
Kumbi	38.400	39.450	37.050	-2,54%	510	aa.aa	06:38:02
Hanmi Science	32.000	34.600	31.500	-5,74%	111,35K	aa.aa	07:01:28
Dong Yang Pipe	980	1.068	951	-6,04%	787,91K	aa.aa	07:01:12
Kctc	3.455	3.840	3.370	-6,75%	172,84K	aa.aa	07:00:32
Kyung In Elect	20.500	22.350	20.200	-6,18%	9,3K	aa.aa	06:54:43
Simpac	4.305	4.765	4.230	-7,82%	214,83K	aa.aa	07:00:54
Hansol Csn	2.595	2.765	2.530	-3,53%	121,4K	aa.aa	06:59:57
Daiyang Metal	1.524	1.708	1.445	-8,19%	417,53K	aa.aa	07:01:05
Moorim Paper	1.407	1.452	1.373	-1,40%	47,2K	aa.aa	07:00:12
Hanssem	37.450	39.000	36.400	-1,71%	46,19K	aa.aa	07:01:31
Shinwon	955	1.013	941	-4,50%	469,18K	aa.aa	07:00:46
Kwangdong Phar	5.580	6.000	5.530	-5,74%	214,99K	aa.aa	07:01:03
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	28/07
Ajin Electronic Components	933	1.000	924	-6,70%	70,24K	aa.aa	06:59:15
Taeyoung Const	1.569	1.640	1.540	-3,45%	475,02K	aa.aa	07:00:57
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	28/07
Kyung Dong Navien	59.000	63.100	58.100	-3,75%	32,76K	aa.aa	07:01:26
Han Chang Pape	2.915	3.020	2.900	-3,32%	25,24K	aa.aa	07:01:13
Samwha Electri	19.150	21.400	18.500	-7,71%	61,65K	aa.aa	07:01:31
Sam Jung Pulp	25.850	26.800	24.750	-3,36%	11,14K	aa.aa	06:48:43
Kp	1.816	2.070	1.710	-2,00%	29,01K	aa.aa	06:49:19
Youngone Holdi	197.200	206.000	192.500	-1,89%	14,39K	aa.aa	07:01:31
Korea Refract	1.344	1.497	1.339	-5,75%	81,81K	aa.aa	06:53:00
Korea Flange	3.190	3.550	3.115	-6,31%	206,53K	aa.aa	07:01:00
SM Bexel	1.364	1.479	1.321	-6,00%	123,92K	aa.aa	07:01:09
Chinyang Poly	1.523	1.728	1.493	-8,25%	72,71K	aa.aa	07:00:03
Hwacheon Machi	2.490	2.665	2.450	-3,68%	205,67K	aa.aa	07:00:39
Pyung Hwa Hldg	3.630	3.895	3.600	-5,10%	39,06K	aa.aa	06:51:47
Firstec	4.760	5.180	4.600	-6,11%	628,84K	aa.aa	07:01:29
Samho Dev	2.850	3.020	2.700	-5,32%	443,27K	aa.aa	07:00:37
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	28/07
Enex	1.332	1.428	1.310	-6,85%	113,25K	aa.aa	07:00:29
Cj Seafood	1.879	2.015	1.732	-4,03%	103,27K	aa.aa	07:01:14
Samwha Elec	2.470	2.795	2.400	-7,84%	578,72K	aa.aa	07:01:31
Tailim Packaging	1.563	1.597	1.500	-1,88%	50,07K	aa.aa	07:00:24
Woosung Materials	2.855	3.030	2.750	0,00%	75,97K	aa.aa	06:58:20
Uni Chem	3.530	3.975	3.465	-11,64%	53,07K	aa.aa	06:59:41
Busan Ind	36.100	39.000	35.500	-5,99%	3,72K	aa.aa	07:00:15
Galaxia SM	1.342	1.468	1.295	-4,14%	98,23K	aa.aa	07:01:12
Hannong Chem	10.200	11.480	9.800	-8,44%	156,92K	aa.aa	07:00:51
Y2 Solution	2.605	3.065	2.545	-11,24%	325,54K	aa.aa	07:01:13
Han Shin Mach	1.951	2.195	1.840	-8,83%	225,53K	aa.aa	07:00:50
Hyundai Corp	21.750	22.850	21.300	-1,81%	31,93K	aa.aa	07:01:04
Shinsung E&G	11.690	13.980	11.670	-14,42%	195,29K	aa.aa	06:09:42
DB INC	1.339	1.470	1.296	-6,75%	764,09K	aa.aa	07:01:13
Young Heung I&	2.440	2.445	2.205	+2,95%	70,68K	aa.aa	07:00:53
Ascendio	672	832	641	+5,00%	541,45K	aa.aa	07:00:06
Keyang Elec Ma	3.345	3.845	3.240	-7,85%	192,78K	aa.aa	07:01:16
Yeong Hwa Meta	776	847	774	-3,00%	224,26K	aa.aa	06:58:48
Kyungdong Gas	39.850	43.050	39.000	-8,39%	12,88K	aa.aa	07:00:03
Kyungin Synthe	2.620	2.825	2.590	-3,50%	345,67K	aa.aa	07:00:54
Monalisa	1.335	1.430	1.309	-3,96%	592,83K	aa.aa	07:01:07
Dae Chang	973	1.087	950	-9,40%	1,02M	aa.aa	07:01:03
Sewoo Global	1.154	1.223	1.136	-3,83%	34,81K	aa.aa	06:58:21
Il Sung Const	1.197	1.318	1.180	-6,48%	500,16K	aa.aa	07:01:13
Hwaseung	2.275	2.455	2.240	-6,19%	294,8K	aa.aa	06:15:09
Kyeryong Const	16.660	18.370	16.300	-6,56%	147,1K	aa.aa	07:00:27
Camus Engineering & Construction	1.323	1.397	1.301	-4,48%	212,92K	aa.aa	06:59:21
Gmb Korea	3.640	3.800	3.605	-1,75%	21,96K	aa.aa	06:51:55
Han Express	2.220	2.580	2.220	-9,02%	46,19K	aa.aa	06:47:33
Dae Young Pkg	644	677	576	-3,59%	423,11K	aa.aa	07:00:57
Kumkang Kind	3.685	4.020	3.605	-7,99%	104,05K	aa.aa	07:01:05
Youngbo Chem	4.410	4.500	4.380	-1,34%	19,69K	aa.aa	06:57:01
Kukdong Oil &	3.055	3.175	3.010	-0,16%	133,38K	aa.aa	06:58:44
Taekyung BK	3.750	3.985	3.700	-4,82%	74,5K	aa.aa	07:00:56
Hansol Chemica	178.700	205.000	177.700	-10,11%	56,31K	aa.aa	06:18:30
Sajo Seafood	9.310	9.550	9.100	-2,41%	14,77K	aa.aa	07:01:00
Halla Eng&Cons	2.170	2.400	2.140	-8,63%	125,15K	aa.aa	07:00:36
Dongwon System	19.390	20.900	19.060	-1,27%	98,96K	aa.aa	07:01:25
Sungmoon Elect	1.445	1.635	1.413	-8,25%	383,51K	aa.aa	07:01:07
In The F	1.720	1.833	1.660	-4,81%	33,43K	aa.aa	06:59:52
E-Starco	928	928	460	0,00%	0	aa.aa	28/07
Daechang Forgi	5.260	5.580	5.170	-4,54%	43,58K	aa.aa	07:00:38
Automobile &Pc	354	416	349	-12,81%	674,94K	aa.aa	07:00:22
INVENI	13.570	14.320	13.440	-2,37%	48,96K	aa.aa	06:40:42
DKME	1.636	1.793	1.607	-6,99%	80,7K	aa.aa	06:54:27
Iljin Holdings	4.910	5.430	4.750	-8,74%	197,14K	aa.aa	07:01:30
Tae Kyung Ind	4.475	4.640	4.415	-1,86%	70,26K	aa.aa	07:01:09
Dae Hyun	1.418	1.464	1.410	-2,88%	214,65K	aa.aa	06:59:40
Hansae Yes24	4.220	4.360	4.110	-1,86%	23,05K	aa.aa	07:00:07
Whanin Pharm	9.760	10.090	9.590	-0,10%	138,91K	aa.aa	07:01:16
Shindaeyang Pa	8.860	10.200	8.510	-11,40%	58,48K	aa.aa	07:01:10
DB Financial Investment	7.720	8.600	7.700	-8,10%	92,62K	aa.aa	06:04:18
Daesung Holdin	6.650	6.970	6.630	-3,20%	23K	aa.aa	06:59:50
Fursys	24.300	25.550	24.150	-6,18%	1K	aa.aa	06:58:17
Woongjin	1.731	1.924	1.726	-8,51%	211,29K	aa.aa	07:01:14
Kwang Myung El	932	947	922	0,00%	0	aa.aa	28/07
Myungmoon Phar	1.078	1.155	1.050	-5,36%	116,71K	aa.aa	07:01:10
Wooshin System	3.645	3.935	3.450	-5,20%	37,86K	aa.aa	07:00:51
Seoul City Gas	52.200	54.200	51.800	-2,06%	9,96K	aa.aa	07:01:03
Soosan Heavy I	1.443	1.594	1.405	-7,02%	484,88K	aa.aa	07:00:27
Pulmuone Holdi	8.740	9.230	8.650	-0,46%	68,55K	aa.aa	07:00:57
Auk Corp	4.350	5.300	4.215	-15,04%	1,18M	aa.aa	07:01:29
E1	82.400	88.400	82.400	-5,29%	13,12K	aa.aa	06:18:06
Hankuk Carbon	18.680	20.800	18.620	-7,52%	328,63K	aa.aa	06:19:48
Choil Aluminum	1.016	1.114	984	+2,63%	4,41M	aa.aa	07:00:48
Dongwon Metal	1.327	1.389	1.314	-3,84%	80,23K	aa.aa	06:56:43
Sk Gas	221.500	235.000	221.000	-3,28%	7,65K	aa.aa	06:18:21
Shinpoong Phar	7.200	7.700	7.010	-5,64%	87,16K	aa.aa	07:01:24
Thn	5.150	5.630	5.030	-6,36%	180,99K	aa.aa	07:01:31
Hitron Systems	541	584	530	0,00%	0	aa.aa	28/07
KidariStudio Inc	3.215	3.550	3.160	-6,27%	107,75K	aa.aa	07:00:36
Asiana Airline	6.580	7.000	6.500	-4,36%	129,43K	aa.aa	07:01:30
Seowon	907	980	888	-6,40%	356,44K	aa.aa	06:59:59
Sewon Precision Industry	9.130	9.700	9.030	-4,20%	17,58K	aa.aa	06:59:26
Samwon Steel	2.145	2.210	2.130	-2,72%	27,21K	aa.aa	06:58:35
Mhethanol	3.890	4.085	3.870	-1,14%	3,65K	aa.aa	06:54:29
Korea Eng Cons	3.645	4.055	3.335	-7,60%	34,19K	aa.aa	07:01:15
Dongnam Chem	28.150	28.450	28.050	0,00%	1,53K	aa.aa	07:00:38
Daou Tech	32.650	35.700	32.550	-6,58%	43,11K	aa.aa	06:17:18
Inzi Controls	4.840	5.270	4.800	-6,56%	86,1K	aa.aa	07:00:38
Infac	4.455	4.745	4.430	-6,11%	68,7K	aa.aa	07:00:47
Sc Engineering	905	996	892	-7,75%	63,33K	aa.aa	06:53:03
Wiscom	1.863	2.090	1.801	-5,05%	26,09K	aa.aa	07:00:23
Dcm	10.870	10.920	10.600	+0,46%	10,48K	aa.aa	07:01:14
Kolmar Holding	8.500	9.020	8.410	-0,23%	120,3K	aa.aa	06:06:54
Dae Won Chem	2.730	2.930	2.690	-4,88%	17,09K	aa.aa	07:00:32
DY Deokyang	1.690	1.775	1.662	-2,26%	260,25K	aa.aa	06:59:57
Sjm Holdings	3.375	3.485	3.350	-2,17%	4,36K	aa.aa	06:53:15
Mirae	5.710	7.470	5.370	-20,14%	1,29M	aa.aa	07:01:04
Cha AI Healthkare	3.920	4.170	3.795	-3,92%	21,17K	aa.aa	06:59:41
Hansol Homedec	1.727	1.877	1.680	-6,14%	28,86K	aa.aa	06:59:33
Lee Ku Ind	3.420	3.775	3.305	-7,57%	270,41K	aa.aa	07:01:00
Han Kook Steel	2.180	2.215	2.170	-1,80%	6,35K	aa.aa	06:59:37
Stic Investments	7.370	7.930	7.280	-6,11%	80,78K	aa.aa	07:01:01
Bookook Steel	1.767	1.873	1.725	-4,43%	338,91K	aa.aa	07:00:58
Maniker	1.040	1.090	968	+6,45%	462,88K	aa.aa	07:00:36
Seha	536	539	516	0,00%	0	aa.aa	28/07
Donga Geologic	16.470	16.990	16.300	-0,54%	45,06K	aa.aa	07:00:12
KC Co	25.250	29.800	23.600	-11,09%	96,39K	aa.aa	07:00:30
Daol Investment Securities	3.090	3.320	3.005	-6,08%	100,24K	aa.aa	07:01:00
Kyobo Securiti	8.440	9.270	8.230	-6,53%	103,09K	aa.aa	07:01:18
Dong Won Fish	5.290	5.620	5.200	-4,17%	30,99K	aa.aa	06:59:40
Shinsegae Inte	10.260	11.120	10.020	-5,70%	98,15K	aa.aa	07:01:28
Shinsegae Food	38.150	39.100	37.400	0,00%	0	aa.aa	28/07
ITCen CTS	4.805	5.270	4.715	-7,95%	50,76K	aa.aa	06:59:56
Lotte Tour Dev	10.930	11.730	10.660	-3,70%	352,31K	aa.aa	07:01:31
Hwang-Kum Stee	5.000	5.280	4.955	-4,03%	48,01K	aa.aa	06:59:25
Jahwa Electron	19.470	22.300	18.720	-9,23%	121,73K	aa.aa	07:01:23
Chasys	3.675	3.945	3.635	-5,28%	43,87K	aa.aa	07:00:33
United Pharm	17.080	17.520	16.100	-1,27%	52,87K	aa.aa	07:00:58
Nice	12.400	12.930	12.180	-1,82%	64,75K	aa.aa	07:00:25
Incheon City G	25.800	26.400	25.675	-1,15%	1,85K	aa.aa	06:47:05
HS Ad	6.230	6.350	6.160	+1,30%	64,77K	aa.aa	06:59:29
Baiksan	9.300	9.830	9.110	-3,63%	39,81K	aa.aa	07:01:14
Shinsegae I&C	11.260	12.400	11.110	-6,01%	76,81K	aa.aa	07:01:05
SNT Holdings	47.150	48.450	45.850	-1,67%	13,27K	aa.aa	07:01:30
Farmsco	2.325	2.485	2.290	-4,12%	100,58K	aa.aa	07:01:27
Yg Plus Inc	2.940	3.190	2.830	-6,52%	469,45K	aa.aa	07:01:06
LG HelloVision	1.458	1.560	1.435	-5,20%	190,65K	aa.aa	07:01:07
Gwangjushinseg	33.400	35.300	32.900	-3,75%	80,46K	aa.aa	07:01:07
Hana Tour	29.050	30.650	29.000	-2,84%	30,09K	aa.aa	06:17:19
Kiwoom	248.500	280.000	243.000	-8,64%	131,54K	aa.aa	07:01:31
Sangsin Brake	1.999	2.090	1.996	-2,01%	19,65K	aa.aa	06:34:12
Hanmi Semicon	153.400	184.300	148.900	-14,54%	963,48K	aa.aa	06:49:29
Jooyontech	790	890	734	-6,62%	238,78K	aa.aa	07:00:29
Kss Line	9.620	10.020	9.510	-0,10%	64,48K	aa.aa	07:01:25
Cosmax	18.870	20.100	18.670	-3,87%	40,78K	aa.aa	07:01:16
Union Materials	851	932	816	-5,97%	91,84K	aa.aa	07:00:23
Korea Aerospac	115.500	143.100	113.200	-19,23%	731,37K	aa.aa	07:01:15
Woojin Plaimm	1.599	1.750	1.580	-6,44%	68,73K	aa.aa	07:01:13
Kepco Plant S&	42.250	44.750	41.500	-4,52%	98,53K	aa.aa	06:54:44
Chin Yang Chem	917	1.015	880	-7,65%	182,88K	aa.aa	07:00:46
Kt Skylife	3.930	4.060	3.905	-2,48%	73,27K	aa.aa	06:59:55
Hanmiglobal	14.230	16.000	13.740	-7,84%	158,79K	aa.aa	07:00:41
Posco C&C Stl	3.875	4.190	3.785	-4,79%	245,4K	aa.aa	07:01:15
Seah Holdings	113.400	118.900	111.200	-2,58%	1,32K	aa.aa	07:01:00
Development Advance Solution	2.950	3.380	2.850	-8,67%	937,64K	aa.aa	07:00:55
Ktcs	2.110	2.250	2.060	-4,09%	171,78K	aa.aa	07:00:58
Ktis	2.425	2.520	2.375	-1,82%	105,99K	aa.aa	07:00:13
Ckd Bio	12.490	13.420	12.320	-4,07%	6,23K	aa.aa	06:55:32
Savezone I C	2.095	2.200	2.065	-4,12%	59,06K	aa.aa	07:01:15
Samsung Publis	5.880	6.240	5.800	-4,23%	16,98K	aa.aa	06:58:58
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	28/07
Mk Trend	997	1.087	950	-1,77%	14,95K	aa.aa	06:55:46
Dsr Wire	5.170	5.690	4.800	-6,68%	161,37K	aa.aa	07:01:03
Histeel	2.530	2.835	2.500	-9,64%	166,05K	aa.aa	06:35:10
Korea District Heating	61.700	64.700	60.400	-0,16%	21,07K	aa.aa	07:01:01
Lotte Himart	6.030	6.590	5.960	-2,90%	22,18K	aa.aa	07:00:11
Koas	1.404	1.610	1.317	-6,71%	120,06K	aa.aa	07:01:03
HD Hyundai Marine Engine	47.350	56.200	46.500	-13,44%	433,2K	aa.aa	07:01:33
Uangel	4.565	4.710	4.495	-1,19%	41,23K	aa.aa	07:00:43
Nongshim Holdi	86.000	91.100	85.000	-3,04%	9,58K	aa.aa	07:00:58
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	28/07
Saeron Auto	2.745	2.915	2.665	-1,61%	19,76K	aa.aa	06:48:04
Uniquest	4.190	5.010	4.075	-13,61%	253,81K	aa.aa	07:00:37
Telcoware	11.750	12.550	11.630	-6,37%	15,04K	aa.aa	06:54:17
CJ CGV	4.740	4.890	4.610	-1,35%	526,26K	aa.aa	07:01:26
Hyundai Livart Furniture	5.210	5.560	5.100	-5,10%	31,85K	aa.aa	07:01:00
Huvis	1.854	1.970	1.826	-3,79%	183,1K	aa.aa	07:00:37
Iljin Diamond	7.780	8.500	7.620	-5,70%	60,67K	aa.aa	07:00:30
Misto Holdings	43.950	46.200	43.500	-0,45%	147,62K	aa.aa	07:01:31
Tongyang Life	7.700	8.260	7.690	-3,14%	131,23K	aa.aa	06:44:59
Kpx Green Chem	4.400	4.675	4.370	-1,12%	53,73K	aa.aa	07:01:05
Daehan Steel	7.340	7.690	7.010	-2,52%	49,11K	aa.aa	07:00:51
Dongyang Expre	20.400	22.750	20.000	-5,99%	29,52K	aa.aa	07:01:03
E-World	472	551	461	-13,71%	806,45K	aa.aa	06:47:18
Daesang Holdings	6.990	7.530	6.940	-4,25%	83,6K	aa.aa	07:00:55
Nk	7.440	7.980	7.350	-6,88%	30,71K	aa.aa	06:59:42
Jindo	2.165	2.315	2.145	-7,08%	27,16K	aa.aa	06:59:38
Macq Kor Infr	9.905	10.060	9.850	-0,85%	2,09M	aa.aa	07:01:30
Hyundai E P	3.460	3.875	3.440	-6,49%	140,76K	aa.aa	07:01:06
Pyung Hwa Ind	917	991	895	-6,52%	238,23K	aa.aa	07:01:08
Noroo Paint	7.090	7.390	7.020	-3,14%	54,33K	aa.aa	06:58:49
MetaLabs	945	1.034	911	-6,62%	69,76K	aa.aa	07:01:08
Dic	3.920	4.360	3.790	-4,85%	435,4K	aa.aa	06:54:37
Kec	2.255	2.490	2.160	-5,65%	407,52K	aa.aa	07:00:02
Kpx Holdings	81.900	84.900	81.100	-1,68%	4,34K	aa.aa	07:00:05
Kishin Copr	1.808	1.855	1.801	-2,48%	25K	aa.aa	06:59:37
Hyungji Elite	377	420	359	-7,82%	1M	aa.aa	07:01:11
Hyosung Itx	11.760	12.000	11.620	-0,76%	16,63K	aa.aa	06:59:47
Woongjin Thinkbig	1.097	1.151	1.069	-4,69%	63,53K	aa.aa	06:59:38
Jw Holdings	3.555	3.755	3.420	-4,31%	175,62K	aa.aa	07:00:31
Visang Educati	4.890	5.270	4.750	-3,74%	49,32K	aa.aa	07:00:24
Chinyang Hold	2.865	2.945	2.845	-1,38%	113,63K	aa.aa	07:00:27
SNTEnergy	21.850	24.800	21.200	-8,77%	126,82K	aa.aa	07:01:31
InBioGen Co Ltd	5.010	5.490	5.000	-4,02%	4,17K	aa.aa	07:00:55
Dongsung Chemical	3.210	3.410	3.150	-4,75%	219,61K	aa.aa	07:00:42
Reyon Pharm	9.370	9.890	9.200	-4,97%	65,58K	aa.aa	07:00:53
Woojin	11.250	13.000	10.820	-10,07%	225,23K	aa.aa	07:01:12
Msc	53.800	54.400	53.800	-1,28%	46	aa.aa	06:52:52
Youngone	87.400	91.700	86.000	+1,16%	60,53K	aa.aa	07:01:25
Gkl	9.190	9.630	9.180	-1,39%	171,25K	aa.aa	06:17:16
Daesung Energy	6.600	6.900	6.490	-1,35%	127,98K	aa.aa	07:01:07
SMeDi	1.171	1.302	1.143	-7,80%	23,66K	aa.aa	06:53:30
Kc Cottrell	918	918	446	0,00%	0	aa.aa	28/07
Chosun Welding	77.400	84.200	76.000	-5,95%	1,81K	aa.aa	06:53:51
Imarketkorea	6.980	7.250	6.890	-2,92%	81,85K	aa.aa	07:00:50
Hankook Cosmet	5.440	5.940	5.210	-5,72%	77,05K	aa.aa	07:01:03
SJM Co	3.170	3.315	3.120	-3,65%	38,13K	aa.aa	07:01:03
Hyundai Hcn	2.830	2.930	2.770	-2,41%	127,38K	aa.aa	07:01:21
Daesung Ind	3.740	3.980	3.630	-2,48%	227,23K	aa.aa	07:01:08
Intergis	1.817	1.882	1.801	-3,30%	44,08K	aa.aa	07:01:05
Korea Electronic Power Industrial Development	9.210	10.350	8.960	-7,90%	165,8K	aa.aa	07:01:06
Miwon Chemical	10.030	10.430	10.030	-0,79%	2,01K	aa.aa	06:53:02
Sidiz	18.830	19.230	18.830	-2,59%	702	aa.aa	06:52:43
Sunjin	8.720	9.390	8.560	-5,73%	182,35K	aa.aa	07:00:25
Meritz Financi	116.400	123.700	116.000	-1,44%	258,41K	aa.aa	06:36:45
iM Financial	15.620	17.050	15.060	-6,75%	530,87K	aa.aa	06:53:37
E-Mart	76.900	81.400	75.100	-3,03%	136,84K	aa.aa	07:01:29
Ktop Reit	771	810	770	-2,41%	85,83K	aa.aa	06:59:53
Samyang Cor	42.050	44.350	41.700	-3,33%	8,93K	aa.aa	06:32:26
Dsr	4.200	4.485	4.120	-4,11%	38,25K	aa.aa	07:01:10
Aekyung Petrochemical	7.430	8.260	7.110	-8,50%	139,77K	aa.aa	07:01:24
Hankook Tire	64.900	68.400	64.000	-2,70%	246,87K	aa.aa	06:38:02
Korea Kolmar	98.500	107.100	96.500	-0,40%	359,56K	aa.aa	07:01:31
Drb Industrial	5.290	5.660	5.220	-4,51%	25,5K	aa.aa	06:59:49
Dong-A St	33.300	36.150	32.750	-7,11%	26,18K	aa.aa	07:00:53
Jb Financial	26.200	28.000	25.850	-4,03%	394,5K	aa.aa	06:53:26
Hanjinkal	110.000	117.000	107.700	+0,92%	106,89K	aa.aa	07:01:33
NHN	33.950	36.700	33.300	-6,09%	72,03K	aa.aa	07:01:27
Asiacement	8.560	9.050	8.340	-3,60%	105,44K	aa.aa	07:00:47
Singsongholdin	4.225	4.555	4.100	-4,84%	24,84K	aa.aa	07:01:00
Hyundai-Rotem	115.100	125.500	113.100	-6,12%	906,03K	aa.aa	06:46:43
Chong Kun Dang Pharma	65.400	69.300	64.400	-3,11%	17,82K	aa.aa	07:01:09
Finebesteel	940	1.032	920	-7,66%	174,46K	aa.aa	06:58:15
Cuckoo Electr	25.600	26.550	25.400	-1,16%	22,85K	aa.aa	07:01:17
BGF	3.730	3.975	3.670	-3,12%	117,61K	aa.aa	07:01:01
Cosmax Inc	187.700	195.600	183.500	+1,68%	103,92K	aa.aa	07:01:31
Seoyon E Hwa	9.810	10.640	9.500	-5,13%	65,13K	aa.aa	07:01:22
HL Mando	38.650	43.400	37.600	-5,50%	633,26K	aa.aa	07:01:28
CS Wind Corp	34.950	38.150	34.750	-7,17%	376,04K	aa.aa	06:44:08
Hansol Paper Co Ltd	6.540	6.830	6.470	-2,10%	88,5K	aa.aa	07:00:11
Samsung SDS Co Ltd	196.500	214.000	190.000	-2,00%	382,89K	aa.aa	07:01:31
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	28/07
SK D&D Co Ltd	3.880	4.475	3.880	-29,96%	598,32K	aa.aa	07:01:08
Kyongbo Pharmaceutical Co Ltd	4.910	5.190	4.830	-2,00%	58,66K	aa.aa	07:01:18
Mirae Asset Life Insurance Co Ltd	13.600	15.310	12.910	-8,91%	184,52K	aa.aa	07:01:09
Tonymoly Co Ltd	4.675	5.110	4.505	-2,30%	140,27K	aa.aa	07:01:27
Innocean Worldwide Inc	18.990	19.700	18.770	+0,21%	105,06K	aa.aa	07:01:24
Dong Il Steel MFG Co Ltd	1.400	1.500	1.380	-5,34%	46,74K	aa.aa	06:59:33
HDC Labs	7.280	7.480	7.210	-0,68%	31,56K	aa.aa	06:55:41
LIG Nex1 Co Ltd	611.000	705.000	601.000	-12,34%	127,81K	aa.aa	06:54:11
AJ Networks Co Ltd	4.055	4.240	4.020	-3,45%	285,19K	aa.aa	07:01:20
Jeju Air Co Ltd	4.010	4.250	3.985	-3,26%	149,2K	aa.aa	07:01:28
Hyundai C F Inc	11.750	12.230	11.680	-2,08%	23,38K	aa.aa	07:00:16
Kumho HT Inc	4.550	5.000	4.475	-6,47%	110,92K	aa.aa	06:39:27
Sejin Heavy Industries Co Ltd	9.100	10.550	8.710	-12,16%	279,71K	aa.aa	07:01:07
Its Skin Co Ltd	8.760	9.430	8.570	-3,95%	34,86K	aa.aa	07:00:53
JS	11.970	12.870	11.290	-0,17%	143,01K	aa.aa	07:01:26
Samil C S	4.430	4.970	4.350	-8,38%	53,02K	aa.aa	07:01:07
POSCO Future M	119.300	134.500	115.400	-10,23%	280,99K	aa.aa	07:01:31
Posco ICT	16.800	18.520	16.780	-6,77%	352,83K	aa.aa	06:30:25
Dongsuh	25.450	26.700	25.000	-2,30%	89,74K	aa.aa	07:01:32
Nice Information Service	14.110	14.450	13.910	+0,07%	51,91K	aa.aa	07:01:27
Paradise	9.600	10.130	9.490	-3,13%	534,1K	aa.aa	07:01:18
Korea Real Estate	1.079	1.122	1.060	-2,62%	597,74K	aa.aa	07:01:26
Kakao	35.000	37.900	34.650	-1,82%	3,67M	aa.aa	06:41:19
Jcontentree	1.392	1.530	1.350	-4,46%	98,46K	aa.aa	06:59:57
L&F	64.000	73.300	63.000	-10,61%	307,96K	aa.aa	06:46:28
Celltrion	179.100	188.800	177.300	+0,96%	1,29M	aa.aa	06:37:04
BH	13.060	15.070	12.700	-11,34%	345,55K	aa.aa	06:59:07
SK Oceanplant	11.840	13.150	11.530	-6,25%	1,49M	aa.aa	07:01:23
LX Semicon	30.150	34.500	30.000	-11,19%	89,16K	aa.aa	06:42:27
PI Advanced Materials	16.260	18.240	15.940	-9,87%	132,72K	aa.aa	07:01:24
DoubleU Games	57.800	61.400	57.000	-3,83%	45,46K	aa.aa	06:41:44
Haesung DS	38.750	47.350	36.450	-15,94%	258,67K	aa.aa	07:01:25
Korea Asset	2.170	2.245	2.145	-1,36%	313,14K	aa.aa	07:00:59
Dual Co	3.175	3.335	3.150	-4,22%	32,88K	aa.aa	06:57:02
Sempio Foods	21.950	23.100	21.650	-2,44%	11,88K	aa.aa	07:01:18
Il Dong Pharma	12.000	13.410	11.690	-8,88%	145,2K	aa.aa	07:01:23
LS Cable & System Asia	34.550	40.300	34.200	-12,53%	95,36K	aa.aa	06:27:23
Hwaseung Enterprise	2.890	3.090	2.860	-6,47%	79,23K	aa.aa	07:01:11
Yong Pyong Resort	2.020	2.150	1.991	-2,88%	173,87K	aa.aa	07:01:02
Haitai Confectionery and Foods	5.510	5.830	5.430	-0,72%	109,84K	aa.aa	07:01:01
DY Power	10.050	10.650	9.910	-4,83%	64,98K	aa.aa	07:01:23
Jw Life Science	10.780	11.090	10.550	+0,56%	61,01K	aa.aa	07:01:03
Samsung Biologics	1.472.000	1.561.000	1.453.000	-4,97%	45,11K	aa.aa	06:04:57
Doosan Bobcat Inc	56.700	61.500	56.200	-6,13%	159,16K	aa.aa	06:44:08
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	28/07
Hojeon	6.370	6.640	6.140	-3,48%	8,3K	aa.aa	07:01:08
Dentium	36.350	38.500	35.850	-4,47%	19,7K	aa.aa	06:59:40
Crown Confectionery	8.040	8.190	7.840	+1,39%	11,58K	aa.aa	07:01:30
Hyundai Heavy Industries	184.600	204.000	178.000	-5,14%	153,04K	aa.aa	07:01:24
Hyundai Electric & Energy	551.000	707.000	538.000	-21,84%	357,28K	aa.aa	07:01:09
HD Construction Equipment	122.500	128.500	107.100	-0,24%	386,44K	aa.aa	07:01:31
Netmarble Games	35.850	38.550	35.350	-2,45%	210,97K	aa.aa	07:01:12
Kyungdong City Gas	20.100	21.150	19.860	+1,21%	61,48K	aa.aa	07:00:17
Miwon Specialty Chemical	118.250	121.400	117.300	-1,21%	4,52K	aa.aa	07:00:29
Orion	137.200	140.900	129.100	+5,62%	173,22K	aa.aa	07:01:10
Jeil Pharma	8.960	9.520	8.810	-5,78%	20,91K	aa.aa	07:01:02
TAPEX INC	10.530	11.890	10.150	-8,43%	71,8K	aa.aa	07:01:25
Samyang Packaging	8.490	8.830	8.420	-1,74%	33,32K	aa.aa	06:59:33
DYP	2.950	3.295	2.910	-7,23%	33,76K	aa.aa	07:01:01
Jin Air	4.830	5.090	4.710	-3,40%	131,83K	aa.aa	07:01:31
KCTech	55.900	67.700	53.500	-14,26%	293,38K	aa.aa	06:59:09
BGF Retail	124.600	131.000	123.000	+0,48%	56,22K	aa.aa	07:01:26
SK Chemicals	36.100	39.200	35.850	-4,87%	55,01K	aa.aa	06:42:47
Cuckoo Homesys	21.150	22.200	20.600	-0,94%	21,74K	aa.aa	06:59:42
Aekyung Industrial	10.720	11.460	10.580	-4,20%	41,19K	aa.aa	07:01:30
E KOCREF	2.985	3.100	2.945	-0,83%	94,15K	aa.aa	07:00:57
Lotte Data Communication	15.830	16.910	15.610	-6,28%	30,48K	aa.aa	07:01:28
Trinity Airways	517	565	493	-6,51%	1M	aa.aa	07:01:25
Shinhan Alpha REIT	5.200	5.320	5.110	-0,76%	360,15K	aa.aa	07:01:26
Hyundai Develop	19.210	20.550	18.840	-3,71%	268,38K	aa.aa	07:01:29
Hyosung Chemical	61.300	62.800	59.500	+2,17%	61,87K	aa.aa	07:00:57
Hyosung TNC	285.500	319.000	275.500	-8,64%	18,31K	aa.aa	07:01:31
Hyosung Heavy Industries	1.936.000	2.345.000	1.879.000	-16,70%	62,15K	aa.aa	07:01:24
Hyosung Advanced Materials	140.900	156.300	138.900	-7,61%	16,86K	aa.aa	07:01:23
Hana Pharm	8.280	8.560	8.120	-0,60%	69,1K	aa.aa	07:01:23
Woojin I&S	4.540	4.880	4.380	-6,87%	82,23K	aa.aa	06:59:26
Asiana IDT	8.780	9.180	8.730	-2,55%	30,58K	aa.aa	07:01:03
Air Busan	1.421	1.488	1.400	-4,57%	124,38K	aa.aa	06:56:31
Lotte Confectionery	102.700	108.900	100.100	+1,88%	31,63K	aa.aa	07:01:31
DreamTech	3.665	4.045	3.565	-6,98%	627,32K	aa.aa	07:01:28
Hyundai Autoever	309.000	372.000	305.000	-9,52%	94,22K	aa.aa	06:41:42
Woori Financial	31.350	33.350	30.900	-1,26%	2,56M	aa.aa	07:01:31
Hanilcmt	13.370	14.100	13.270	-3,67%	84,57K	aa.aa	06:54:27
Zinus	8.440	9.020	8.370	-4,31%	23,62K	aa.aa	07:01:22
Lotte Reit	3.640	3.725	3.510	-0,14%	162,15K	aa.aa	07:01:30
Xi S And D	5.350	6.000	4.965	-9,93%	1,41M	aa.aa	07:01:31
Hanwha	52.500	60.400	50.700	-14,22%	786,33K	aa.aa	06:53:12
Hyundai Energy	100.600	118.300	98.000	-9,94%	367,69K	aa.aa	07:01:27
CTR Mobility	3.630	4.060	3.590	-8,79%	13,16K	aa.aa	06:59:32
Nh Prime	3.715	3.825	3.675	-2,11%	66,38K	aa.aa	07:00:37
Doosan Fuel	19.400	24.150	18.670	-17,62%	1,32M	aa.aa	07:01:09
Kcc Glass	21.350	22.750	21.250	-2,51%	19,04K	aa.aa	07:00:06
Solus Advanced Materials	5.530	6.640	5.330	-13,19%	379,01K	aa.aa	07:01:30
Daeduck	75.500	93.600	71.800	-17,31%	1,19M	aa.aa	06:59:10
Sk Biopharma	75.000	80.500	73.600	-5,66%	120,89K	aa.aa	07:01:10
Igis Value Plus	3.490	3.615	3.385	-3,59%	232,3K	aa.aa	07:00:10
Igis Residence	3.215	3.305	3.160	-1,83%	69,15K	aa.aa	06:59:27
Mirae Asset Maps	1.782	1.813	1.780	-1,71%	55,47K	aa.aa	07:01:16
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	28/07
Koramco	4.065	4.220	4.025	-1,57%	82,05K	aa.aa	07:01:31
HYBE	158.700	194.200	157.900	-15,94%	760,96K	aa.aa	06:40:48
Kyochon	3.560	3.675	3.495	+0,85%	134,27K	aa.aa	07:01:27
A Plus Asset	10.750	11.600	10.530	-1,92%	30,95K	aa.aa	07:00:25
TY Holdings Co	1.690	1.807	1.650	-5,27%	49,09K	aa.aa	06:59:33
Seah Steel	120.100	131.700	118.400	-6,25%	5,98K	aa.aa	07:01:06
Myoung Shin Industrial Co	5.910	6.550	5.760	-7,66%	180,65K	aa.aa	07:01:15
Esr Kendall Square	3.305	3.390	3.240	-0,90%	176,97K	aa.aa	07:01:30
DL E C Co	50.700	58.400	49.300	-11,83%	318,35K	aa.aa	06:54:45
SoluM Co	12.120	13.530	11.520	-9,75%	175,16K	aa.aa	07:01:19
SK Bioscience Co	32.400	34.850	31.800	-4,14%	107,06K	aa.aa	07:01:33
SK IE Technology Co	12.560	13.690	12.170	-6,62%	136,5K	aa.aa	07:01:26
LX Holdings	7.350	7.770	7.210	-4,30%	144,87K	aa.aa	07:00:59
MCNEX Co	16.380	17.540	16.040	-5,32%	66,8K	aa.aa	07:01:30
SD Biosensor	6.000	6.260	5.940	-1,80%	110,5K	aa.aa	07:01:31
FF Co	77.400	82.500	76.000	+0,91%	94,99K	aa.aa	07:01:28
Hwaseung RA Co	2.615	2.750	2.595	-4,39%	51,69K	aa.aa	07:00:43
KakaoBank	21.100	22.200	20.750	-0,94%	842,87K	aa.aa	07:01:15
Krafton	240.500	255.000	238.500	-1,43%	94,66K	aa.aa	06:37:06
Hancom Lifecare	1.645	1.679	1.524	-2,03%	117,49K	aa.aa	07:01:09
Lotte Rental Co	36.000	39.600	34.600	-7,57%	160,47K	aa.aa	07:01:25
Ajusteel Co	1.994	2.110	1.961	-2,97%	98,36K	aa.aa	07:01:31
D D Platform REIT	1.989	2.050	1.950	-1,53%	171,72K	aa.aa	07:01:19
Iljin HySolus	9.240	10.040	9.110	-6,38%	52,69K	aa.aa	07:01:21
SK Reit	5.490	5.680	5.430	-1,96%	186,51K	aa.aa	07:01:03
Hyundai Heavy Industries	421.500	460.000	411.500	-6,54%	300,64K	aa.aa	06:53:18
K Car	7.055	7.400	6.990	-1,88%	127,99K	aa.aa	07:01:31
KakaoPay	39.400	42.900	38.200	-6,08%	254,9K	aa.aa	07:01:22
NH All One REIT	2.980	3.020	2.920	-1,00%	115,72K	aa.aa	07:00:06
Mirae Asset Global REIT	1.588	1.655	1.585	-2,99%	87,32K	aa.aa	07:01:31
Shinhan Seobu T D REIT	3.810	3.945	3.580	-0,91%	48,96K	aa.aa	06:58:31
SK Square	781.000	967.000	768.000	-15,57%	920,64K	aa.aa	06:39:04
LG Energy Solution	292.000	319.000	290.500	-7,01%	255,09K	aa.aa	06:38:56
Koramco The One REIT	10.670	10.850	10.600	-1,20%	250,92K	aa.aa	07:00:42
Mastern Premier Reit 1	650	735	650	-9,34%	16,4K	aa.aa	06:55:58
Soosan Industries	19.650	21.200	19.430	-5,76%	38,28K	aa.aa	07:00:24
SoCar	9.230	9.650	9.000	-1,18%	31,66K	aa.aa	06:54:28
KB Star REIT	1.378	1.458	1.365	-3,77%	849,12K	aa.aa	07:01:24
Unid BTPlus	3.015	3.155	3.000	-3,67%	33,2K	aa.aa	06:40:32
BioNote	4.265	4.510	4.220	-3,18%	84,36K	aa.aa	07:01:20
Hanwha REIT	4.875	5.050	4.740	-2,30%	94,33K	aa.aa	07:01:24
Hanwha Galleria	1.677	1.998	1.601	-6,00%	2,92M	aa.aa	07:01:13
SamsungFN REIT	5.380	5.590	5.310	-3,06%	51,43K	aa.aa	07:01:01
Hyundai Green Food	18.280	18.900	18.110	-0,87%	43,6K	aa.aa	07:01:24
OCI	60.100	67.700	59.100	-10,16%	82,7K	aa.aa	06:53:17
Isu Specialty Chemical	46.700	53.100	45.000	-10,36%	138,88K	aa.aa	07:01:28
Dongkuk Steel Mill	8.240	9.200	8.190	-5,40%	188,82K	aa.aa	06:35:30
Dongkuk Coated Metal	4.780	5.050	4.715	-3,82%	78,87K	aa.aa	07:00:04
Chosun Refractories	13.630	14.150	13.440	-1,37%	30,23K	aa.aa	06:59:41
Nexteel	10.310	11.220	10.060	-6,27%	249,02K	aa.aa	07:01:09
STX Green Logis	2.820	3.100	2.355	+15,10%	3,2M	aa.aa	07:01:10
Doosan Robotics	54.900	63.900	54.200	-9,11%	717,89K	aa.aa	06:40:43
EcoPro Materials	27.900	32.300	27.100	-11,57%	470,6K	aa.aa	07:01:24
Dong In Entech	11.790	12.530	11.630	-4,30%	6K	aa.aa	07:00:30
DS Dansuk	10.290	11.310	10.110	-6,45%	127,48K	aa.aa	07:01:30
APR	315.500	333.500	306.500	-5,40%	303,14K	aa.aa	06:41:43
SK Eternix	43.350	51.000	41.300	-10,99%	5,26M	aa.aa	07:01:25
HD Hyundai Marine Solution	177.200	194.800	175.000	-7,71%	76,63K	aa.aa	07:01:28
Shinhan Global Active REIT	952	994	948	-2,96%	31,73K	aa.aa	06:58:52
Shift Up	30.050	31.400	29.450	-0,17%	75,42K	aa.aa	07:01:22
Sanil Electric	118.500	148.900	115.800	-18,72%	333,79K	aa.aa	06:51:09
HS Hyosung	38.750	43.100	37.750	-8,28%	7,77K	aa.aa	07:00:30
Junjin Construction Robot	26.350	30.050	25.750	-9,91%	46,68K	aa.aa	07:01:06
Hanwha Industrial Solutions	32.100	37.400	30.950	-13,36%	372,22K	aa.aa	07:01:28
The Born Korea	13.220	13.970	12.660	-2,58%	13,74K	aa.aa	07:00:17
KB Balhae Infrastructure Fund	10.580	10.940	10.430	-0,84%	80,9K	aa.aa	07:01:30
MNC Solution	13.620	16.340	13.010	-15,46%	241,53K	aa.aa	07:01:09
GS P L	34.650	36.900	33.500	-2,12%	40,69K	aa.aa	07:01:30
LG CNS	59.600	64.400	57.800	-3,56%	1,14M	aa.aa	07:01:28
Seoul Guarantee Insurance	41.250	42.900	40.800	-1,08%	39,99K	aa.aa	07:01:30
CK Solution	1.103	1.237	1.072	-7,39%	89,35K	aa.aa	06:59:43
Joosung Corperation	1.195	1.375	1.177	-10,29%	155,01K	aa.aa	07:01:23
d'Alba Global	259.500	275.500	231.000	+1,37%	405,79K	aa.aa	07:01:30
Daishin Value REIT	3.480	3.795	3.455	-4,66%	79,31K	aa.aa	07:01:00
Daehan Shipbuilding	44.950	47.800	43.700	-3,02%	75,87K	aa.aa	07:01:31
Myung In Pharm	40.400	42.400	39.750	-0,98%	28,88K	aa.aa	07:01:13
Tmc	9.680	11.290	9.310	-11,44%	363,35K	aa.aa	07:01:14
Samsung Epis Holdings	346.000	370.000	336.000	-5,72%	56,63K	aa.aa	07:01:00
Samyang Biopharm	34.950	39.500	34.000	-8,03%	37,87K	aa.aa	07:01:04
Kbank	5.400	5.820	5.350	-6,57%	1,56M	aa.aa	07:01:21

AEX

1.092,50

+11,37

+1,05%

AEX Futures

1.087,65

-1,80

-0,17%

US 500

7.418,30

-10,9

-0,15%

Dow Jones

52.747,32

+537,24

+1,03%

DAX

25.464,01

+102,98

+0,41%

Dollar Index

101,157

-0,109

-0,11%

Euro Index

143,86

+0,03

+0,02%

Reclame

Market Movers

Naam	Laatste	+/- %	Vol.
ASML	1.388,40	-2,90%	1,11 mln.
ASMI	756,00	-5,31%	303.979,00
Philips	22,41	-4,76%	9,48 mln.
Unilever	58,39	+7,93%	3,30 mln.
BE Semiconduct.	197,80	-3,56%	894.883,00
ING Groep	29,14	-0,48%	5,40 mln.
Adyen	893,20	+6,87%	172.898,00

Naam	Laatste	+/- %	Vol.
Cabka NV	2,08	+8,90%	186,00
Unilever	58,39	+7,93%	3,30 mln.
Adyen	893,20	+6,87%	172.898,00
Wolters Kluwer	71,86	+6,68%	1,67 mln.
Basic Fit	33,96	+5,99%	528.375,00
Relx	33,02	+4,76%	1,20 mln.
Akzo Nobel	60,78	+4,00%	800.771,00

Naam	Laatste	+/- %	Vol.
New Sources Energy	0,0260	-18,75%	7.250,00
ASMI	756,00	-5,31%	303.979,00
Philips	22,41	-4,76%	9,48 mln.
NedSense	0,0762	-4,75%	39.013,00
SBM Offshore	31,12	-3,71%	414.487,00
BE Semiconduct.	197,80	-3,56%	894.883,00
Aperam	47,86	-3,23%	126.230,00

Trendaandelen

Naam	Laatste	+/- %	Vol.
ASML	1.388,40	-2,90%	1,11 mln.
Adyen	893,20	+6,87%	172.898,00
Wolters Kluwer	71,86	+6,68%	1,67 mln.
Philips	22,41	-4,76%	9,48 mln.
BE Semiconduct.	197,80	-3,56%	894.883,00

Toon meer

Meest ondergewaardeerde aandelen

Naam	Laatste	Upside	Reële waarde
Aaaaaaaa Aaaa Aaa	71,86	+47,89%	106,27
Aaa A Aaaaaaaaaaaaa	71,86	+47,89%	106,27
A Aaaaaaa	9,415	+35,16%	12,725
Aaaaa Aaaaaaaaa	9,415	+35,16%	12,725
A Aaaaaa A Aaaaa	22,41	+32,60%	29,72
A A Aaaaa A Aaa Aa A	22,41	+32,60%	29,72
Aaaaaa Aaa	37,85	+32,29%	50,07

Naam	Laatste	Upside	Reële waarde
Aaaaaaaa Aaaa Aaa	71,86	+47,89%	106,27
Aaa A Aaaaaaaaaaaaa	71,86	+47,89%	106,27
A Aaaaaaa	9,415	+35,16%	12,725
Aaaaa Aaaaaaaaa	9,415	+35,16%	12,725
A Aaaaaa A Aaaaa	22,41	+32,60%	29,72
A A Aaaaa A Aaa Aa A	22,41	+32,60%	29,72
Aaaaaa Aaa	37,85	+32,29%	50,07

Volledige lijst bekijken

Reclame

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

Volg ons

Risico Openbaarmaking: 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