Anúncio

KOSPI (KS11)

Seul

Moeda em KRW

6.159,14

-98,31(-1,57%)

Dados atuais·02:17:30

Var. Diária

6.080,25

6.389,40

Var. 52 semanas

3.079,27

9.385,59

Composição do KOSPI

Encontre nesta página a composição do KOSPI. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice KOSPI. Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.

						Potencial Alta
Hanon Systems	3.305	3.340	3.170	+1,69%	4,09M	aa.aa	01:57:34
Kumho Petro Chemical	113.800	114.100	111.300	+0,71%	45,87K	aa.aa	01:41:06
LG Electronics	161.300	164.500	156.900	+1,57%	727,39K	aa.aa	01:22:23
Samsung Electro-Mechanics	1.156.000	1.279.000	1.112.000	-2,12%	757,87K	aa.aa	01:51:37
Hanall Biopharma	52.000	52.800	45.500	+13,17%	476,47K	aa.aa	01:57:38
Cheil Worldwide	18.680	18.900	18.590	-1,42%	238,36K	aa.aa	01:57:35
Daewoong Pharma	120.300	120.900	113.100	+5,53%	45,46K	aa.aa	01:18:05
Lotte Energy Materials	29.300	30.600	28.300	+6,16%	108,12K	aa.aa	01:57:27
Namhae Chemical	5.580	5.630	5.390	+3,53%	167,01K	aa.aa	01:57:33
Hanwha Aerospace	1.005.000	1.014.000	905.000	+9,36%	166,9K	aa.aa	01:56:00
Seah Steel Corp	106.900	110.800	103.900	+1,33%	22,71K	aa.aa	01:57:14
SK Discovery	52.400	52.500	50.000	+3,56%	11,04K	aa.aa	01:57:05
KG Mobility	2.850	2.930	2.750	+5,75%	635,42K	aa.aa	01:57:20
TBH Global	1.983	2.095	1.946	-0,60%	84,39K	aa.aa	01:40:11
Hankook Tire Worldwide	24.900	25.200	24.450	-0,20%	33,01K	aa.aa	01:43:20
Lotte Fine Chemical	45.400	45.700	43.700	+3,89%	48,37K	aa.aa	01:56:53
HMM	21.000	21.600	20.450	+1,20%	795,11K	aa.aa	01:14:02
Samsung Heavy Industries	21.350	21.400	20.800	+2,15%	2,18M	aa.aa	01:31:16
Daehan Flour Mills Co	11.290	11.370	11.170	+0,18%	19,03K	aa.aa	01:49:05
Dongkuk Steel Mill Co	1.700	1.728	1.681	+0,35%	410,14K	aa.aa	01:57:21
Taihan Electric Wire Co	25.000	25.400	24.100	+4,38%	1,94M	aa.aa	01:54:51
Samsung Fire Marine Insur	608.000	629.000	600.000	-1,30%	48,31K	aa.aa	01:57:28
Hyundai Engineering & Const	99.400	100.900	94.300	+3,97%	407,58K	aa.aa	01:18:47
Hyundai Department	115.500	118.000	111.100	-0,43%	120,96K	aa.aa	01:51:40
HJ ShipBuilding Construction	16.610	16.700	15.510	+6,89%	375,91K	aa.aa	01:57:09
Lotte Chemical Corp	56.800	57.000	55.100	+2,90%	57,39K	aa.aa	01:57:34
Hitejinro Holdings	8.080	8.140	8.040	0,00%	2,54K	aa.aa	01:51:43
CJ Cheiljedang	195.900	195.900	189.500	+2,40%	31,76K	aa.aa	01:57:23
CJ Logistics	75.900	76.100	73.400	+2,71%	31,32K	aa.aa	01:45:34
Hana Financial	127.200	129.100	125.600	+0,24%	345,44K	aa.aa	01:57:34
Hyundai Glovis	199.100	201.000	195.000	-0,40%	65,56K	aa.aa	01:03:09
Iljin Electric Co	54.900	55.700	53.100	+3,39%	303,13K	aa.aa	01:54:34
Korea Zinc Inc	1.059.000	1.060.000	1.001.000	+3,82%	8,9K	aa.aa	01:19:34
Kukdo Chemical	38.300	39.000	37.850	-0,78%	19,22K	aa.aa	01:56:34
Lotte Shopping	112.500	117.000	110.300	-3,27%	104,64K	aa.aa	01:51:34
SGC Energy Co Ltd	50.400	53.400	46.250	+14,03%	254,79K	aa.aa	01:57:29
DY Corporation	4.145	4.230	4.120	0,00%	55,32K	aa.aa	01:56:30
Sebang Global Battery	51.700	52.100	50.700	+1,77%	18,05K	aa.aa	01:56:58
HDC	20.900	21.000	19.930	+5,98%	31,29K	aa.aa	01:55:34
Lotte Chilsung Beverage	101.400	102.500	100.700	-0,69%	13,74K	aa.aa	01:19:14
CR Holdings	4.595	4.640	4.540	-0,43%	36,58K	aa.aa	01:55:37
Hankook Shell Oil	503.000	505.000	495.000	+1,93%	938	aa.aa	01:51:13
Bukwang Pharm	4.275	4.275	4.020	+6,48%	313,95K	aa.aa	01:18:47
Hanwha Engine	39.650	39.850	37.850	+4,34%	769,52K	aa.aa	00:58:56
Hansol Holdings	3.180	3.210	3.120	+1,11%	57,3K	aa.aa	01:55:10
Hyundai Mobis	473.500	490.500	463.500	-4,05%	199,46K	aa.aa	01:52:21
Hyundai Motor	385.500	396.500	376.000	-1,91%	502,05K	aa.aa	01:56:30
Hyundai Steel	25.950	26.050	24.650	+4,64%	460,01K	aa.aa	01:57:31
Iljin Display	902	905	890	0,00%	0	aa.aa	03/08
LX Hausys	33.050	33.600	31.700	+2,80%	36K	aa.aa	01:57:06
Namyang Dairy	43.200	44.200	43.100	-0,80%	1,23K	aa.aa	01:53:50
SK Innovation	109.700	110.300	106.600	+1,57%	371,38K	aa.aa	01:19:30
Pan Ocean	5.560	5.660	4.970	+12,66%	6,78M	aa.aa	01:39:32
Korea Electric Terminal	61.300	61.900	60.500	+1,32%	3,9K	aa.aa	01:56:50
Samsung Securities	96.800	98.450	95.200	-0,21%	172,14K	aa.aa	01:29:53
Hanil Cement Co	17.660	18.200	17.660	-0,79%	16,63K	aa.aa	01:56:39
Isu Chemical Co	13.730	14.250	12.380	+13,00%	647,59K	aa.aa	01:57:05
Songwon Industrial	11.410	11.670	11.220	+1,88%	126,74K	aa.aa	01:57:20
KB Financial Group	169.100	170.600	165.800	-0,24%	460,56K	aa.aa	01:52:52
BNK Financial Group	14.990	15.190	14.830	-0,66%	692,38K	aa.aa	01:56:38
Hyundai Elevator	69.100	69.600	66.400	+2,07%	69,27K	aa.aa	01:57:29
Amorepacific	132.400	133.000	127.900	+2,00%	280,1K	aa.aa	01:57:22
Chongkundang	38.850	39.050	38.250	+1,17%	2,43K	aa.aa	01:57:10
Daewonkangup	3.580	3.640	3.550	+0,56%	45,8K	aa.aa	01:57:06
DB HiTek	84.600	85.400	78.800	+4,57%	335,74K	aa.aa	01:57:13
Dongbu Steel	5.570	5.630	5.470	+0,91%	249,06K	aa.aa	01:57:04
Ilyang Pharm	8.420	8.600	8.260	-0,12%	12,02K	aa.aa	01:55:34
Kangwon Land	14.520	14.630	14.410	-0,14%	402,62K	aa.aa	01:57:00
KPX Chemical	48.800	48.950	48.550	0,00%	743	aa.aa	01:55:34
LG Chemicals	249.000	255.000	244.500	+0,81%	121,05K	aa.aa	01:13:05
SNT Dynamics	30.800	31.600	30.400	+0,65%	21,96K	aa.aa	01:57:27
Samsung Card	46.450	47.100	46.200	-1,06%	54,34K	aa.aa	01:51:58
Samsung Life	272.500	288.000	268.500	-5,22%	387,01K	aa.aa	01:48:59
Samyang Holdings	57.800	58.500	57.600	0,00%	7,05K	aa.aa	01:55:07
SK Hynix	1.514.000	1.630.000	1.483.000	-3,38%	3,75M	aa.aa	01:56:27
Taekwang Ind	876.000	877.000	846.000	+0,92%	1,62K	aa.aa	01:56:23
Samsung Electronics Co	232.000	244.500	228.000	-3,13%	21,37M	aa.aa	01:56:51
Daeduck	13.970	14.480	13.730	+2,80%	103,53K	aa.aa	01:57:25
Samsung Engineering	47.500	47.500	44.200	+6,98%	2,14M	aa.aa	01:55:53
Hanwha Ocean	87.400	87.500	83.600	+5,30%	817,52K	aa.aa	01:51:37
Donga Socio Holdings	87.700	88.500	84.000	+1,86%	12,51K	aa.aa	01:57:31
SK Networks Co	7.430	7.570	7.150	+5,24%	1,03M	aa.aa	01:56:35
Hanmi Pharm Co	377.500	379.500	340.500	+9,26%	66,27K	aa.aa	01:45:40
Mirae Asset Daewoo	33.450	34.000	32.500	+0,60%	972,98K	aa.aa	01:00:19
Hansol Technics	7.440	7.500	6.860	+7,51%	1,08M	aa.aa	01:57:16
Amore Group	26.050	26.100	24.850	+2,96%	57,11K	aa.aa	01:57:22
DN Automotive	42.050	43.050	39.800	+2,81%	126,34K	aa.aa	01:57:10
Seoyon	7.740	7.860	7.600	+3,06%	12,21K	aa.aa	01:25:55
Hanwha Life	4.240	4.360	4.200	+0,12%	2M	aa.aa	01:43:19
Hyundai Wia	59.400	59.800	58.300	-0,17%	34,48K	aa.aa	01:57:28
NCsoft Corp	239.000	239.000	229.000	+3,02%	23,24K	aa.aa	01:57:18
Samsung SDI	407.000	409.500	391.500	+4,49%	258,13K	aa.aa	01:51:59
SeAH Bestee	38.850	39.400	34.850	+10,68%	135,11K	aa.aa	01:18:49
Eusu Holdings	6.380	6.590	6.300	+1,27%	53,91K	aa.aa	01:57:26
Shinhan Financial Group	101.600	102.900	100.300	-1,07%	476,58K	aa.aa	01:53:08
Lotte	22.400	22.950	22.250	0,00%	83,87K	aa.aa	01:43:41
DB Insurance	153.400	156.900	150.400	-2,04%	128,44K	aa.aa	01:57:25
DL Holdings	51.100	51.700	45.500	+11,21%	190,31K	aa.aa	01:56:33
Hanwha Solutions	26.900	27.650	25.950	+8,47%	3,5M	aa.aa	01:51:51
Hite Jinro	15.130	15.300	15.030	-0,59%	79,74K	aa.aa	01:56:55
IS Dongseo	18.940	19.300	18.430	+5,52%	53,75K	aa.aa	01:00:33
Kia Corp	128.800	129.800	126.400	-0,62%	405,99K	aa.aa	01:56:46
Kolon Corp	25.200	25.800	24.350	+5,00%	41,53K	aa.aa	01:56:21
Kumho Tire	6.860	6.920	6.510	+3,00%	3,71M	aa.aa	01:51:18
LG Display	9.310	9.430	9.090	+1,64%	1,65M	aa.aa	01:44:26
LF Corp	21.550	22.450	21.200	-2,05%	27,92K	aa.aa	01:57:31
LG Innotek Co	509.000	526.000	488.500	-0,78%	173,65K	aa.aa	01:57:19
Moorim P&P Co	1.664	1.675	1.591	+3,74%	37,01K	aa.aa	01:56:20
Nexen Tire	6.350	6.400	6.110	+4,10%	87,68K	aa.aa	01:56:58
OCI Co	227.000	238.000	210.000	+15,29%	460,67K	aa.aa	01:03:13
Pharmicell	10.880	10.940	10.300	+5,63%	488,78K	aa.aa	01:57:34
Sejong Industrial	6.490	6.650	6.380	+1,09%	44,34K	aa.aa	01:51:59
SK Telecom	92.000	93.400	84.000	+12,20%	2,02M	aa.aa	01:56:32
S-Oil Corp	126.200	126.600	120.200	+3,70%	228,57K	aa.aa	01:57:33
Stx Engine	24.000	24.200	23.050	+4,12%	92,83K	aa.aa	01:57:31
YoungPoong	34.550	35.250	33.550	+1,02%	27,7K	aa.aa	01:56:16
LS Electric	194.500	197.900	187.100	+3,24%	650,88K	aa.aa	01:56:02
Samsung C&T	317.750	332.500	312.500	-3,42%	264,28K	aa.aa	01:24:43
Hanjin Heavy Ind Const Holdings	4.705	4.800	4.620	+0,86%	14,09K	aa.aa	01:56:30
Hansae Co	9.120	9.250	8.940	+1,33%	38,45K	aa.aa	01:11:14
KT&G Corp	176.700	178.000	173.700	+0,63%	114,04K	aa.aa	01:00:35
Kyungbang	8.470	8.500	8.200	+2,54%	47,77K	aa.aa	01:57:35
Poongsan	70.300	70.700	67.300	+3,53%	94,07K	aa.aa	01:51:55
SNT Motiv	27.400	27.500	26.450	+2,81%	31,23K	aa.aa	01:57:34
Shinsegae	417.500	420.000	395.000	+2,96%	68,06K	aa.aa	01:57:32
Kolon Industries Inc	51.400	51.900	48.000	+5,65%	69,24K	aa.aa	01:57:14
KEPCO Eng & Const	97.100	97.200	91.100	+7,06%	62,67K	aa.aa	01:37:33
Able C&C	10.910	11.110	10.500	+2,06%	171,57K	aa.aa	01:57:17
Binggrae	67.400	68.600	67.200	-0,59%	14,25K	aa.aa	01:55:34
Sajodongaone	715	732	692	+0,28%	126,6K	aa.aa	01:51:55
Handsome	15.830	17.690	15.550	-9,34%	655,58K	aa.aa	01:49:14
Kis Wire	16.730	17.080	16.680	+0,42%	27,55K	aa.aa	01:53:51
LG Uplus	14.740	14.910	14.600	-0,67%	643,4K	aa.aa	01:11:21
Naver Corp	222.500	231.500	215.000	+7,23%	1,93M	aa.aa	01:24:49
Nongshim	378.000	379.000	372.500	+0,80%	10,36K	aa.aa	01:54:40
S-1 Corp	72.200	73.000	71.000	+0,42%	29,23K	aa.aa	01:57:36
Tongyang	1.064	1.079	1.044	+2,11%	171,38K	aa.aa	01:29:43
GS Holdings	96.400	96.500	83.500	+13,95%	480,57K	aa.aa	01:56:42
CJ Corp	130.600	133.600	128.900	-0,38%	67,97K	aa.aa	01:57:35
Daesang Corp	17.730	17.770	17.370	+1,43%	36,23K	aa.aa	01:57:36
Foosung	9.470	9.980	9.270	-0,53%	2,29M	aa.aa	01:28:40
GC Biopharma	118.900	119.800	112.200	+4,94%	42,13K	aa.aa	01:57:17
Huchems	14.930	14.990	14.650	+1,50%	53,2K	aa.aa	01:18:47
Hwashin	7.580	7.680	7.350	+2,16%	254,16K	aa.aa	01:57:31
Hyosung	147.300	148.600	142.600	+2,94%	12,18K	aa.aa	01:57:36
KT Corporation	52.300	52.600	51.600	+0,19%	175,74K	aa.aa	01:56:25
LG Corp	100.900	101.300	98.000	+1,20%	145,17K	aa.aa	01:57:29
LS Corp	293.000	299.500	277.500	+7,33%	122,21K	aa.aa	01:54:40
Motonic	9.860	9.990	9.790	-0,40%	7,83K	aa.aa	01:57:13
SL Corp	53.000	54.000	51.800	-2,03%	52,8K	aa.aa	01:57:26
LX International	36.450	36.450	33.550	+8,64%	134,48K	aa.aa	01:11:12
Korean Air Lines Co	25.900	26.450	25.750	-1,15%	1,17M	aa.aa	01:57:32
Daekyo	904	917	889	-1,20%	20,63K	aa.aa	01:56:49
Doosan	1.225.000	1.285.000	1.161.000	-1,05%	48,13K	aa.aa	01:55:00
Hanwha	83.800	90.100	79.400	0,00%	0	aa.aa	03/08
Otoki Corp	323.000	326.500	317.000	+0,78%	3,1K	aa.aa	01:55:00
Sindoh	39.800	40.900	39.500	-0,25%	12,95K	aa.aa	01:55:55
SK Holdings	508.000	525.000	495.500	-2,87%	114,21K	aa.aa	01:55:51
LG Household & Healthcare	289.500	291.000	277.500	+2,12%	65,65K	aa.aa	01:57:32
GS Engineering & Const	28.050	28.200	24.250	+15,67%	3,85M	aa.aa	01:37:25
Capro	3.660	3.660	714	0,00%	0	aa.aa	03/08
Coway	93.000	93.800	91.300	+0,87%	125,53K	aa.aa	01:57:34
Kepco	35.050	35.900	34.800	+1,59%	918,91K	aa.aa	01:50:36
Kisco	9.490	9.640	9.340	+1,71%	42,44K	aa.aa	01:44:48
Kogas	34.150	34.800	33.800	-0,44%	110,77K	aa.aa	01:51:26
HL Holdings	37.650	38.300	37.350	+0,67%	12,08K	aa.aa	01:56:41
Muhak	7.450	7.530	7.420	-0,40%	14,22K	aa.aa	01:55:50
Orion	25.400	25.700	24.550	-0,39%	70,6K	aa.aa	01:57:30
POSCO Holdings	310.000	312.500	303.000	+2,14%	176,35K	aa.aa	01:56:28
Yuhan	74.500	75.200	72.800	+1,22%	157,72K	aa.aa	01:45:37
Korea Petro Chem	88.400	89.000	85.600	+2,08%	26,37K	aa.aa	01:57:28
Unid	60.300	60.900	58.800	+2,38%	4,75K	aa.aa	01:52:13
Posco International	54.200	54.400	51.500	+5,65%	251,28K	aa.aa	01:57:21
Daewoo Engineering & Const	14.560	14.800	13.050	+9,47%	7,33M	aa.aa	01:51:31
KCC	386.500	390.000	364.500	+4,32%	15,16K	aa.aa	01:01:19
SKC	76.300	77.400	72.300	+4,81%	161,53K	aa.aa	01:51:54
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03/08
Korea Investment Holdings	197.400	199.500	191.100	+0,25%	97,62K	aa.aa	01:00:34
HD Korea Shipbuilding & Offshore Engineering	373.500	380.500	363.500	+1,36%	116,39K	aa.aa	01:55:48
Industrial Bank Of Korea	20.250	20.350	20.100	0,00%	387,23K	aa.aa	01:31:02
Seoul Broadcasting System	11.300	11.490	11.110	+1,16%	5,28K	aa.aa	01:56:56
Doosan Heavy Ind. & Const.	72.450	72.500	67.900	+7,02%	1,96M	aa.aa	01:57:13
NH Invest	27.500	27.800	27.000	-0,36%	246,78K	aa.aa	01:42:57
Dongwha Pharm	4.895	4.925	4.725	+2,84%	94,04K	aa.aa	01:57:00
KR Motors Co	1.241	1.250	1.218	+0,08%	22,46K	aa.aa	01:57:33
Sungchang Hold	5.180	5.230	5.110	+1,37%	2,26K	aa.aa	01:53:03
Yuyu Pharma	3.610	3.630	3.570	+0,84%	36,39K	aa.aa	01:55:15
Ildong Holdings	6.320	6.470	6.160	+2,60%	10,03K	aa.aa	01:56:32
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03/08
Norooholdings	15.400	15.740	15.200	+0,39%	5,33K	aa.aa	01:52:15
Hanwha General	5.710	5.890	5.650	+1,78%	262,53K	aa.aa	01:43:41
Samhwa Paint	5.980	6.030	5.860	+2,57%	84,51K	aa.aa	01:57:03
Lotte Non-Life	1.911	1.929	1.874	+1,43%	239,96K	aa.aa	01:57:28
Daedong Ind	6.600	6.680	6.480	+1,85%	56,31K	aa.aa	01:57:17
Gaon Cable	142.800	154.000	140.200	+5,31%	206,12K	aa.aa	01:46:41
Samil Pharm	6.760	6.890	6.380	+4,64%	56,35K	aa.aa	01:57:27
Heungkuk F&M I	3.205	3.240	3.145	+1,42%	8,61K	aa.aa	01:52:09
Cs Holdings	65.100	65.100	62.500	+2,04%	1,53K	aa.aa	01:49:54
Chunil Express	144.900	147.000	133.000	+5,38%	3,68K	aa.aa	01:57:00
Ls Networks	2.830	2.870	2.800	+1,07%	33,97K	aa.aa	01:53:25
Rifa Ind	12.920	13.260	12.020	-3,22%	1,04K	aa.aa	01:00:13
Hwacheon Mac	32.600	32.850	31.550	+3,33%	9,24K	aa.aa	01:56:51
Kangnam Jevisco	12.270	12.350	12.010	+1,40%	1,89K	aa.aa	01:17:30
Bohae Brewery	1.327	1.350	1.300	+1,53%	205,78K	aa.aa	01:56:31
Union	2.710	2.800	2.655	+2,07%	24,82K	aa.aa	01:53:55
Chonbang	28.300	29.400	27.400	+1,07%	689	aa.aa	01:55:19
Korea Cast Pip	6.540	6.560	6.480	0,00%	12,06K	aa.aa	01:54:58
Papercorea	1.925	2.025	1.903	+1,16%	10,31K	aa.aa	01:42:28
Jw Pharmac	23.850	24.300	23.300	+2,80%	25,53K	aa.aa	01:01:06
Taihan Textile	6.000	6.120	5.970	-0,50%	4,01K	aa.aa	01:55:45
Manho Rope&Wir	3.885	3.917	3.720	+0,13%	11K	aa.aa	01:49:49
Eugene Inv&Sec	4.135	4.215	4.060	+2,35%	359,97K	aa.aa	01:57:07
Kumho Electric	3.595	3.940	3.465	-3,10%	1,41M	aa.aa	01:57:07
Gs Global	2.630	2.665	2.480	+6,48%	751,41K	aa.aa	01:57:33
Nam Kwang Cons	7.380	7.460	7.100	+3,80%	61,54K	aa.aa	01:56:47
Bookook Sec	52.600	53.500	51.600	+2,14%	2,49K	aa.aa	01:52:15
Sangsangin Investment Securities	675	700	652	0,00%	107,18K	aa.aa	01:56:58
PKC	4.750	4.830	4.635	+3,04%	93,54K	aa.aa	01:57:36
Samsung Pharm	1.301	1.310	1.243	+4,50%	386,4K	aa.aa	01:57:21
SG Choongbang	1.348	1.373	1.308	+2,12%	20,7K	aa.aa	01:47:37
Kg Chemical	4.160	4.215	4.050	+2,72%	103,48K	aa.aa	01:56:44
Tae Won Mulsan	2.620	2.765	2.600	-1,87%	24,74K	aa.aa	01:57:14
Hyundai Mar&Fi	35.900	37.450	35.000	-3,75%	665,65K	aa.aa	01:49:08
Byc	34.800	35.300	32.700	+6,42%	6,47K	aa.aa	01:53:59
Sambu Const	347	383	344	0,00%	0	aa.aa	03/08
Hyundai Motor Securities	7.580	7.660	7.450	+1,74%	49,27K	aa.aa	01:56:28
Sk Securities	2.075	2.140	2.010	+2,22%	1,74M	aa.aa	01:54:33
DI Dong Il Corp	24.350	24.700	23.600	+3,40%	8,41K	aa.aa	01:19:59
Cho Bi	9.660	9.810	9.460	+1,68%	6,2K	aa.aa	01:51:43
Cheil Grinding	8.430	8.510	8.430	+0,84%	500	aa.aa	01:55:27
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03/08
Dongkook Ind	2.070	2.095	2.055	-0,24%	13,52K	aa.aa	01:55:01
Shinyoung Sec	142.400	144.300	140.400	+1,35%	2,79K	aa.aa	01:56:57
Hanyang Sec	19.530	19.980	19.360	+0,93%	7,15K	aa.aa	01:52:11
Shin Hwa Silup	6.830	6.830	5.450	+29,85%	26,61K	aa.aa	01:48:08
Aluko	1.665	1.668	1.571	+5,51%	372,53K	aa.aa	01:43:38
Ts	2.710	2.760	2.665	+1,50%	123,46K	aa.aa	01:56:34
Sam Hwa Capaci	77.100	79.400	74.000	+3,49%	265,31K	aa.aa	01:53:00
Kisco Holdings	27.900	28.200	27.550	+1,27%	17,24K	aa.aa	01:49:02
Asia Cement	181.500	184.200	176.500	-1,31%	6,17K	aa.aa	01:57:24
Vivien Corp	6.880	8.330	6.370	+4,40%	1,47M	aa.aa	01:57:02
Kyungnong	9.130	9.190	9.080	+0,22%	25,04K	aa.aa	01:57:28
Korea Ind	2.150	2.270	2.000	+6,44%	3,08M	aa.aa	01:57:33
Dohwa Engin	4.980	5.050	4.910	+0,61%	14,05K	aa.aa	01:36:31
SYTS Corp	54.100	54.700	54.000	0,00%	1,46K	aa.aa	01:56:44
Export Packing	2.290	2.310	2.275	+0,44%	962	aa.aa	01:51:25
Dongsung Pharm	1.720	1.779	1.711	-0,52%	212,42K	aa.aa	01:56:59
Hanil Iron & S	3.515	3.620	3.380	+3,23%	173,26K	aa.aa	01:54:08
Asia Paper	7.420	7.430	7.320	+1,50%	38,49K	aa.aa	01:57:06
Hanjin Trans	15.080	15.270	14.920	+1,07%	22,45K	aa.aa	01:51:46
Sh E & C	2.040	2.040	1.919	+5,26%	40K	aa.aa	01:45:09
Handok	9.020	9.130	8.990	-0,33%	8,46K	aa.aa	01:52:58
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03/08
Century Corporation	5.450	6.500	5.260	+3,02%	55,71K	aa.aa	01:57:15
Samick Music I	1.107	1.119	1.095	0,00%	154,92K	aa.aa	01:57:29
HS Huasung	11.670	11.990	11.100	+4,20%	23,3K	aa.aa	01:02:47
Choheung	134.600	134.600	134.600	0,00%	2	aa.aa	03/08
Jeil Pharm	7.120	7.250	6.930	+2,15%	979	aa.aa	01:56:28
Orientbio	883	903	865	+1,96%	41,29K	aa.aa	01:56:55
Shinil Electronics Co	1.093	1.144	1.086	-1,00%	2,29M	aa.aa	01:57:27
Tcc Steel	9.050	9.150	8.820	+2,72%	62,84K	aa.aa	01:57:32
Kukje Pharma	3.275	3.295	3.155	+2,83%	27,27K	aa.aa	01:55:49
Bo Lak	976	994	951	+0,62%	66,12K	aa.aa	01:57:01
Chin Hung Int'	787	797	757	+3,96%	1,15M	aa.aa	01:57:17
Sam Yung Tradi	21.650	22.700	21.550	-2,70%	10,59K	aa.aa	01:42:25
Sun L	2.215	2.315	2.115	+1,84%	3,71K	aa.aa	01:57:24
Miwon Commerci	120.100	121.900	118.500	+0,17%	3,27K	aa.aa	01:53:33
Shin Poong Pap	1.015	1.054	982	-3,70%	180,09K	aa.aa	01:55:09
DYA	772	803	768	+0,13%	90,77K	aa.aa	01:31:52
TYM	6.090	6.300	6.090	-0,16%	135,26K	aa.aa	01:43:46
Yoo Sung Ent	1.839	1.851	1.813	+0,49%	22,45K	aa.aa	01:45:42
Kumho Ind	9.310	9.620	8.920	+3,67%	3,43M	aa.aa	01:57:37
Hae In	4.435	4.470	4.320	+2,54%	67,23K	aa.aa	01:55:48
Aprogen Pharmaceuticals	2.245	2.270	2.110	+4,91%	39,3K	aa.aa	01:52:32
Kolon Globalco	8.690	8.760	8.500	+2,24%	5,17K	aa.aa	01:56:09
Sung Bo Chem	2.215	2.225	2.190	+0,45%	20,77K	aa.aa	01:52:50
Daewoong	16.890	16.900	16.030	+4,26%	42,21K	aa.aa	00:59:36
Ilsung Pharm	19.950	20.350	19.870	-1,24%	3,81K	aa.aa	01:38:01
D I Corp	21.700	22.750	21.000	+2,84%	260,56K	aa.aa	01:47:14
Ilshin Spinnin	10.210	10.340	10.130	+0,59%	19,8K	aa.aa	01:57:05
Daewon Pharm	7.660	7.720	7.480	+2,41%	23,46K	aa.aa	01:57:13
Sam Yang Foods	1.193.000	1.197.000	1.121.000	+3,65%	32,63K	aa.aa	01:46:41
Heung A Shippi	1.632	1.640	1.567	+4,35%	3,06M	aa.aa	01:43:34
Hankook Cosmetics Manufacturing	8.400	8.410	8.030	+4,61%	71,27K	aa.aa	01:56:24
Yuhwa Sec	3.025	3.085	3.010	0,00%	47,68K	aa.aa	01:52:15
Yuanta Sec Kor	4.425	4.515	4.350	+2,19%	251,27K	aa.aa	01:57:32
Yungjin Pharm	1.187	1.199	1.157	+2,59%	209,35K	aa.aa	01:52:17
Hanwha Investment Securities	4.265	4.325	4.180	+2,16%	447,32K	aa.aa	01:57:09
Daishin Sec	26.100	26.450	25.800	+0,97%	23,69K	aa.aa	01:56:38
HLB Global	1.375	1.413	1.290	+5,77%	181,53K	aa.aa	01:54:56
Pang Rim Spinn	5.300	5.340	5.280	+0,19%	49,72K	aa.aa	01:50:01
Mi Chang Oil	138.900	141.700	138.400	-1,98%	989	aa.aa	01:36:53
Hansung Ent	6.320	6.840	6.000	+1,94%	1,29M	aa.aa	01:57:29
Korean Reinsu	13.680	13.730	13.450	+0,88%	120,3K	aa.aa	01:57:14
Sam Young Chem	6.640	6.810	6.360	+4,08%	186,46K	aa.aa	01:57:08
Chin Yang Ind	3.765	3.810	3.685	+1,35%	84,22K	aa.aa	01:55:23
Daehan Synthet	113.300	115.900	109.500	+0,27%	25	aa.aa	00:59:56
Boryung Pharm	8.320	8.350	8.140	+2,34%	56,34K	aa.aa	01:45:43
Sajodaerim	30.250	30.650	30.050	0,00%	2,09K	aa.aa	01:55:00
Sg	2.610	2.750	2.355	+13,23%	448,61K	aa.aa	01:57:12
Shinhung	14.030	14.050	13.990	-0,14%	1,16K	aa.aa	01:21:32
Korea Petroleum Ind	10.610	10.700	10.160	+4,02%	113,44K	aa.aa	01:57:01
Taeyang Metal	2.400	2.420	2.290	+5,49%	271,05K	aa.aa	01:56:40
Dongbang Trans	1.817	1.835	1.751	+3,24%	81,16K	aa.aa	01:54:38
Npc	2.745	2.770	2.705	+2,04%	49,27K	aa.aa	01:22:14
Nam Sung	6.010	6.100	5.960	-1,96%	5,16K	aa.aa	01:55:35
Hyundai Pharm	5.550	5.630	5.400	+2,59%	634,3K	aa.aa	01:56:58
Sebang	12.790	12.960	12.740	-0,78%	13,8K	aa.aa	01:56:39
Samick Thk	8.260	8.400	8.100	+1,85%	21,49K	aa.aa	01:54:38
Seoul Food	1.047	1.058	1.035	+1,06%	77,86K	aa.aa	01:57:35
Samhwa Crown	25.200	25.200	24.100	+2,65%	498	aa.aa	01:51:05
Kleannara	1.135	1.157	1.080	+1,34%	66,54K	aa.aa	01:56:26
Hyundai Bngste	11.240	11.430	11.000	+2,74%	62,38K	aa.aa	01:56:39
Samchully	117.400	118.000	115.600	+1,38%	6,96K	aa.aa	01:55:46
Cho Kwang Leat	62.100	62.900	61.600	-1,43%	1,01K	aa.aa	01:51:42
PharmGen Science	3.300	3.380	3.290	-0,90%	22,23K	aa.aa	01:55:34
Sunny Elec	1.668	1.678	1.600	+2,96%	165,91K	aa.aa	01:56:59
Duksung	3.210	3.230	3.130	+2,23%	47,09K	aa.aa	01:57:05
Drb Holding	4.345	4.450	4.240	+1,52%	14,22K	aa.aa	01:56:55
TWay Holdings	1.445	1.622	1.300	+15,79%	4,68M	aa.aa	01:57:26
Dongil Ind	34.350	34.500	34.050	+1,03%	854	aa.aa	01:41:31
Cho Kwang Pain	3.425	3.435	3.320	+2,39%	28,64K	aa.aa	01:54:45
CItech Co Ltd	913	944	910	-2,87%	146,17K	aa.aa	01:57:00
Hanshin Const	10.270	10.350	9.850	+5,23%	21,8K	aa.aa	01:54:55
Silla	9.110	9.350	9.080	-1,94%	16,54K	aa.aa	01:52:51
Sungshin Cemen	7.700	7.780	7.510	+2,12%	52,92K	aa.aa	01:56:51
Husteel	3.545	3.570	3.415	+3,96%	186,99K	aa.aa	01:57:27
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03/08
Cosmoam&T	33.550	34.300	32.700	+3,71%	60,24K	aa.aa	01:09:31
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03/08
Green Cross	9.730	9.850	9.350	+3,62%	65,18K	aa.aa	01:56:40
OnTide	729	751	712	-1,75%	56,72K	aa.aa	01:52:47
Monami	1.625	1.815	1.492	+7,76%	7,31M	aa.aa	01:48:43
Cosmo Chem	9.290	9.570	9.050	+3,68%	91,74K	aa.aa	01:57:25
Korea Air Svc	90.600	92.700	86.000	+2,03%	7,75K	aa.aa	01:56:39
Hyundai Green Food	11.690	12.290	11.610	-0,76%	176K	aa.aa	01:56:38
Samjin Pharm	17.860	17.980	17.610	+1,19%	27,72K	aa.aa	01:53:55
SPC Samlip	39.000	39.650	38.850	-0,64%	2,31K	aa.aa	01:53:52
Samyoung Elec	13.140	13.320	13.020	+0,69%	19,11K	aa.aa	01:45:25
Nexen	5.810	6.220	5.740	-1,36%	15,23K	aa.aa	01:54:06
Crown Confec	5.590	5.690	5.500	+2,19%	4,67K	aa.aa	01:55:38
Daelim B&Co	4.255	4.410	4.245	-0,82%	28,54K	aa.aa	01:53:20
Shinyoung Waco	13.450	13.570	13.390	-0,88%	4,12K	aa.aa	01:46:04
Poongsan Holdi	35.400	35.550	34.400	+2,31%	16,17K	aa.aa	01:56:05
Wonlim	13.670	13.810	13.320	+2,70%	673	aa.aa	01:56:05
Huneed Tech	4.280	4.320	4.090	+4,14%	39,7K	aa.aa	01:56:27
Korea Line	1.900	1.939	1.815	+5,26%	2,1M	aa.aa	01:57:19
Dongbu	6.530	6.530	6.190	+6,18%	36,27K	aa.aa	01:56:40
Dongwon Ind	36.750	36.800	34.800	+4,55%	55,37K	aa.aa	01:50:56
Hwaseung Industries	2.530	2.565	2.465	+2,64%	29,19K	aa.aa	01:51:11
Sajo Oyang	8.480	8.480	8.320	+1,80%	5,07K	aa.aa	01:51:12
Sam-A Aluminiu	38.800	39.800	34.700	+11,49%	174,13K	aa.aa	01:57:33
Kec Holdings	2.105	2.255	2.070	+0,96%	106,43K	aa.aa	01:54:15
Jeju Bank	8.960	9.050	8.850	+0,22%	79,05K	aa.aa	01:54:37
Daewon Cable	13.610	15.080	13.330	+3,81%	13,86M	aa.aa	01:53:45
Daegu Dept Sto	4.920	4.950	4.705	+6,15%	12,93K	aa.aa	01:57:26
FreeT	899	933	887	+0,45%	44,57K	aa.aa	01:55:24
Daelim Trading	1.996	2.020	1.996	-0,45%	1,83K	aa.aa	01:54:11
Samsung Climat	11.050	11.390	10.790	+0,36%	217,12K	aa.aa	01:52:31
Blue Industrial Dev	1.052	1.072	1.010	+0,77%	39,26K	aa.aa	01:41:11
Ak Holdings	7.220	7.220	6.860	+4,94%	15,21K	aa.aa	01:52:13
Taekyung Chem	5.760	5.820	5.660	-0,52%	82,72K	aa.aa	01:57:18
Woosung Feed	15.710	15.960	15.510	+0,45%	150	aa.aa	01:19:02
Gs Retail	24.850	24.950	23.950	+1,84%	80,63K	aa.aa	01:57:11
Ilshinstone	741	756	725	+1,51%	129,27K	aa.aa	01:57:24
Mirae ING	1.150	1.209	1.100	-3,36%	44,09K	aa.aa	01:56:29
Sajo Ind	52.000	54.700	50.700	+7,33%	27,61K	aa.aa	01:57:33
Byuksan	1.467	1.497	1.405	+4,26%	88,77K	aa.aa	01:56:19
Korea Steel	1.803	1.864	1.783	+1,12%	12,75K	aa.aa	01:56:59
Aprogen KIC	2.560	2.625	2.475	+2,40%	102,59K	aa.aa	01:54:53
Sempio Foods	43.900	45.050	42.500	+1,39%	4,37K	aa.aa	01:56:57
Dongbang Agro	5.600	5.660	5.540	-0,71%	12,91K	aa.aa	01:55:37
Seondo Electri	3.940	4.190	3.800	+2,07%	208,84K	aa.aa	01:41:41
Isupetasys	76.900	78.200	72.500	+3,22%	421,72K	aa.aa	01:54:46
F F	14.110	14.400	14.020	-0,49%	25,62K	aa.aa	01:57:14
Korea Circuit	47.350	49.300	46.200	+3,05%	236,83K	aa.aa	01:57:36
TP Inc	1.662	1.666	1.617	+2,40%	168,85K	aa.aa	01:52:13
Eagon Ind	2.600	2.640	2.550	+1,36%	17,23K	aa.aa	01:54:16
Ni Steel	3.205	3.210	3.145	+0,94%	30,7K	aa.aa	01:52:02
Namsun Alumini	1.041	1.048	998	+4,83%	730,97K	aa.aa	01:56:58
Moonbae Steel	2.055	2.070	1.990	+2,75%	18,84K	aa.aa	01:57:31
Suheung Capsul	22.250	22.650	20.950	+6,71%	50,06K	aa.aa	01:56:57
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03/08
Anam Electroni	1.258	1.275	1.238	+1,62%	265,34K	aa.aa	01:56:28
Youlchon Chem	13.560	13.750	13.300	+1,57%	44,51K	aa.aa	01:57:28
Hotel Shilla	40.700	41.500	40.050	-1,33%	529,03K	aa.aa	01:57:34
Kumbi	38.150	38.150	37.300	+0,26%	161	aa.aa	01:32:58
Hanmi Science	38.600	38.650	35.550	+7,07%	216,09K	aa.aa	01:57:29
Dong Yang Pipe	1.120	1.128	1.072	+4,38%	356,7K	aa.aa	01:49:51
Kctc	3.855	3.940	3.820	-0,13%	111,71K	aa.aa	01:57:36
Kyung In Elect	20.650	20.800	20.100	+4,08%	1,06K	aa.aa	01:40:04
Simpac	4.660	4.705	4.565	+2,08%	48,51K	aa.aa	01:00:12
Hansol Csn	2.780	2.785	2.720	+1,46%	18,54K	aa.aa	01:53:05
Daiyang Metal	1.711	1.760	1.524	+12,57%	495,21K	aa.aa	01:56:43
Moorim Paper	1.527	1.530	1.465	+2,48%	31,04K	aa.aa	01:56:33
Hanssem	38.700	38.750	37.600	+2,38%	20,59K	aa.aa	01:57:35
Shinwon	1.028	1.037	1.000	+1,78%	75,24K	aa.aa	01:56:30
Kwangdong Phar	6.170	6.230	6.050	+1,48%	150,41K	aa.aa	01:56:38
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	03/08
Ajin Electronic Components	999	1.018	987	-0,70%	88,6K	aa.aa	01:56:59
Taeyoung Const	1.620	1.660	1.612	+0,06%	186,82K	aa.aa	01:56:56
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03/08
Kyung Dong Navien	68.300	70.400	65.400	+4,43%	43,55K	aa.aa	01:57:31
Han Chang Pape	3.190	3.220	3.115	+2,08%	28,49K	aa.aa	01:28:39
Samwha Electri	22.550	23.000	22.000	+4,16%	36,06K	aa.aa	01:57:12
Sam Jung Pulp	27.100	27.300	26.850	+0,37%	1,51K	aa.aa	00:27:34
Kp	1.936	2.020	1.905	-0,21%	6,57K	aa.aa	01:44:00
Youngone Holdi	188.200	190.100	182.800	-1,00%	9,19K	aa.aa	01:56:58
Korea Refract	1.585	1.647	1.391	+11,23%	109,33K	aa.aa	01:54:53
Korea Flange	3.620	3.640	3.510	+2,26%	37,92K	aa.aa	01:55:07
SM Bexel	1.493	1.507	1.462	+2,12%	13,01K	aa.aa	01:41:14
Chinyang Poly	1.599	1.616	1.561	+2,30%	11,64K	aa.aa	01:51:01
Hwacheon Machi	2.765	2.825	2.675	+4,34%	138,77K	aa.aa	01:55:12
Pyung Hwa Hldg	3.745	3.890	3.745	-2,22%	18,56K	aa.aa	01:53:31
Firstec	5.750	5.820	5.340	+7,68%	564,48K	aa.aa	01:43:37
Samho Dev	2.975	3.010	2.905	+2,59%	185,07K	aa.aa	01:55:47
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	03/08
Enex	1.800	2.020	1.700	+4,47%	2,49M	aa.aa	01:57:21
Cj Seafood	1.989	2.020	1.960	+1,48%	33,79K	aa.aa	01:55:45
Samwha Elec	2.705	2.790	2.670	+1,50%	393,53K	aa.aa	01:57:25
Tailim Packaging	1.638	1.666	1.593	-0,12%	15,34K	aa.aa	01:39:03
Woosung Materials	3.020	3.115	2.870	+4,50%	33,69K	aa.aa	01:54:17
Uni Chem	3.450	3.450	3.240	+5,83%	27,73K	aa.aa	01:54:48
Busan Ind	38.750	39.050	36.500	+3,33%	928	aa.aa	01:50:30
Galaxia SM	1.459	1.469	1.423	+1,67%	54,99K	aa.aa	01:57:16
Hannong Chem	11.870	12.170	11.550	+3,22%	47,9K	aa.aa	01:57:36
Y2 Solution	3.230	3.280	3.130	+3,19%	77,93K	aa.aa	01:55:59
Han Shin Mach	2.395	2.415	2.215	+7,16%	93,86K	aa.aa	00:58:44
Hyundai Corp	25.700	25.950	25.300	+1,38%	10,89K	aa.aa	01:51:58
Shinsung E&G	15.500	15.880	14.680	+5,66%	177,33K	aa.aa	01:46:50
DB INC	1.427	1.479	1.410	+0,85%	365,29K	aa.aa	01:28:07
Young Heung I&	2.480	2.615	2.350	+4,20%	71,09K	aa.aa	01:57:35
Ascendio	842	842	651	0,00%	0	aa.aa	03/08
Keyang Elec Ma	3.755	3.920	3.685	+2,60%	197,66K	aa.aa	01:47:57
Yeong Hwa Meta	800	810	793	+1,14%	37,23K	aa.aa	01:46:14
Kyungdong Gas	45.000	46.100	44.500	+1,12%	7,63K	aa.aa	01:57:03
Kyungin Synthe	2.920	2.960	2.845	+2,82%	113,58K	aa.aa	01:57:15
Monalisa	1.441	1.502	1.400	+3,52%	749,81K	aa.aa	01:55:44
Dae Chang	1.093	1.099	1.042	+4,89%	335,79K	aa.aa	01:52:34
Sewoo Global	1.216	1.290	1.173	-1,54%	37,07K	aa.aa	01:55:12
Il Sung Const	1.392	1.434	1.333	+3,49%	358,66K	aa.aa	01:57:23
Hwaseung	2.570	2.620	2.545	-0,58%	79,03K	aa.aa	01:56:51
Kyeryong Const	19.080	19.160	18.260	+4,61%	36,59K	aa.aa	01:55:36
Camus Engineering & Construction	1.474	1.497	1.408	+3,88%	136,69K	aa.aa	01:55:07
Gmb Korea	3.865	3.890	3.785	+1,18%	11,97K	aa.aa	01:57:17
Han Express	2.415	2.550	2.380	+0,42%	19,49K	aa.aa	01:57:26
Dae Young Pkg	707	734	685	+1,87%	273,04K	aa.aa	01:49:24
Kumkang Kind	4.030	4.060	3.980	+0,50%	17,59K	aa.aa	01:40:37
Youngbo Chem	4.510	4.515	4.490	+0,22%	5,81K	aa.aa	01:51:53
Kukdong Oil &	3.125	3.160	3.070	+1,46%	33,47K	aa.aa	01:57:16
Taekyung BK	3.935	3.965	3.865	+1,94%	33,1K	aa.aa	01:57:07
Hansol Chemica	210.500	213.500	203.500	+1,94%	21,03K	aa.aa	01:21:35
Sajo Seafood	10.740	10.980	10.200	+1,61%	30,67K	aa.aa	01:57:32
Halla Eng&Cons	2.455	2.495	2.360	+4,47%	57,87K	aa.aa	01:55:18
Dongwon System	21.000	21.600	20.500	+1,45%	22,75K	aa.aa	01:01:14
Sungmoon Elect	1.624	1.690	1.600	+2,14%	187,54K	aa.aa	01:55:18
In The F	1.885	1.990	1.823	+1,34%	4,19K	aa.aa	01:55:04
E-Starco	928	928	460	0,00%	0	aa.aa	03/08
Daechang Forgi	5.670	5.730	5.580	+1,61%	16,89K	aa.aa	01:55:33
Automobile &Pc	410	426	331	+24,62%	5,42M	aa.aa	01:48:38
INVENI	13.930	14.080	13.780	+1,02%	28,82K	aa.aa	01:56:28
DKME	1.643	1.665	1.571	+4,58%	28,69K	aa.aa	01:52:41
Iljin Holdings	5.800	5.870	5.670	+3,02%	65,88K	aa.aa	01:56:26
Tae Kyung Ind	4.630	4.680	4.585	+0,65%	38,74K	aa.aa	01:53:39
Dae Hyun	1.489	1.503	1.485	+0,61%	73,5K	aa.aa	01:47:04
Hansae Yes24	4.340	4.340	4.270	+0,12%	4,8K	aa.aa	01:56:00
Whanin Pharm	10.020	10.020	9.820	+0,60%	46,41K	aa.aa	01:54:27
Shindaeyang Pa	10.010	10.250	9.350	+7,06%	9,8K	aa.aa	01:56:20
DB Financial Investment	8.810	8.950	8.740	+0,34%	38,53K	aa.aa	01:56:01
Daesung Holdin	6.900	6.970	6.750	+0,15%	12,96K	aa.aa	01:53:48
Fursys	25.600	25.750	25.350	+0,99%	34	aa.aa	03/08
Woongjin	2.010	2.045	1.870	+6,24%	210,46K	aa.aa	01:56:55
Kwang Myung El	932	947	922	0,00%	0	aa.aa	03/08
Myungmoon Phar	1.131	1.145	1.084	+4,43%	44,7K	aa.aa	01:55:34
Wooshin System	3.945	4.045	3.655	+3,14%	13,65K	aa.aa	01:52:12
Seoul City Gas	53.800	54.400	53.600	+0,56%	3,97K	aa.aa	01:55:36
Soosan Heavy I	1.668	1.690	1.614	+3,60%	199,18K	aa.aa	01:52:34
Pulmuone Holdi	8.880	8.980	8.790	+1,14%	8,79K	aa.aa	01:55:00
Auk Corp	5.770	6.040	5.540	+6,26%	1,15M	aa.aa	01:46:45
E1	82.700	84.200	81.400	+0,36%	4,85K	aa.aa	01:57:24
Hankuk Carbon	22.150	22.200	21.400	+3,99%	116,42K	aa.aa	01:57:23
Choil Aluminum	1.047	1.052	1.006	+3,36%	530,69K	aa.aa	01:56:10
Dongwon Metal	1.416	1.437	1.375	+0,50%	88,26K	aa.aa	01:56:40
Sk Gas	209.500	209.500	197.200	+5,81%	16,78K	aa.aa	01:57:33
Shinpoong Phar	8.060	8.130	7.660	+3,73%	57,73K	aa.aa	01:57:35
Thn	5.720	5.830	5.610	+1,42%	43,24K	aa.aa	01:51:24
Hitron Systems	541	584	530	0,00%	0	aa.aa	03/08
KidariStudio Inc	3.530	3.575	3.435	+2,32%	78,31K	aa.aa	01:53:01
Asiana Airline	6.990	7.130	6.970	-0,85%	28,85K	aa.aa	01:25:21
Seowon	942	953	912	+3,52%	114,77K	aa.aa	01:57:20
Sewon Precision Industry	10.440	10.650	9.980	+3,57%	16,71K	aa.aa	01:46:19
Samwon Steel	2.215	2.225	2.180	+0,23%	13,94K	aa.aa	01:48:08
Mhethanol	4.040	4.145	4.000	+0,75%	5,5K	aa.aa	01:53:00
Korea Eng Cons	3.910	3.950	3.870	-0,38%	9,12K	aa.aa	01:56:47
Dongnam Chem	28.750	29.300	28.450	+0,35%	3,38K	aa.aa	01:39:30
Daou Tech	38.350	38.750	37.250	+3,09%	25,55K	aa.aa	01:56:44
Inzi Controls	5.150	5.230	5.020	+2,59%	26,52K	aa.aa	01:45:14
Infac	4.975	5.040	4.940	-0,10%	13,03K	aa.aa	01:55:14
Sc Engineering	979	993	919	+1,45%	44,97K	aa.aa	01:57:34
Wiscom	1.921	2.090	1.891	-2,64%	17,28K	aa.aa	01:55:14
Dcm	10.980	11.050	10.780	+0,09%	534	aa.aa	00:56:06
Kolmar Holding	9.250	9.370	9.000	+1,31%	45,22K	aa.aa	01:56:16
Dae Won Chem	2.820	2.895	2.810	-0,35%	10,72K	aa.aa	01:54:48
DY Deokyang	1.713	1.730	1.675	-0,23%	54,19K	aa.aa	01:56:30
Sjm Holdings	3.470	3.520	3.450	-0,43%	8,95K	aa.aa	01:37:04
Mirae	6.660	6.920	6.400	-0,75%	248,42K	aa.aa	01:57:03
Cha AI Healthkare	4.735	4.795	4.550	+3,50%	7,01K	aa.aa	01:41:08
Hansol Homedec	1.848	1.898	1.811	+1,20%	13,04K	aa.aa	01:51:49
Lee Ku Ind	4.040	4.120	3.890	+4,12%	304,65K	aa.aa	01:56:14
Han Kook Steel	2.280	2.305	2.275	-0,44%	21,97K	aa.aa	01:54:25
Stic Investments	7.910	8.030	7.690	+3,26%	29,36K	aa.aa	01:57:10
Bookook Steel	1.887	1.899	1.838	+2,22%	98,67K	aa.aa	01:53:33
Maniker	1.096	1.100	1.041	+3,98%	93,52K	aa.aa	01:56:41
Seha	536	539	516	0,00%	0	aa.aa	03/08
Donga Geologic	17.570	17.650	17.280	+1,09%	11,39K	aa.aa	01:54:31
KC Co	28.550	29.200	28.200	+1,24%	28,35K	aa.aa	01:54:23
Daol Investment Securities	3.450	3.535	3.405	0,00%	46,7K	aa.aa	01:48:54
Kyobo Securiti	9.630	9.740	9.470	+1,48%	20,21K	aa.aa	01:56:46
Dong Won Fish	5.550	5.590	5.250	+0,91%	16,78K	aa.aa	01:55:29
Shinsegae Inte	10.820	10.960	10.630	-0,82%	74,07K	aa.aa	01:57:28
Shinsegae Food	38.150	39.100	37.400	0,00%	0	aa.aa	03/08
ITCen CTS	5.650	5.740	5.640	+0,53%	12,36K	aa.aa	01:52:19
Lotte Tour Dev	12.150	12.190	11.610	+4,29%	394,56K	aa.aa	01:57:22
Hwang-Kum Stee	5.270	5.320	5.180	+1,54%	12,34K	aa.aa	01:56:53
Jahwa Electron	26.450	26.800	24.250	+11,37%	120,05K	aa.aa	01:52:44
Chasys	4.010	4.100	3.755	+6,79%	45,77K	aa.aa	01:57:00
United Pharm	17.770	17.940	17.560	+0,23%	23,48K	aa.aa	01:14:19
Nice	12.690	13.030	12.670	-1,40%	22,44K	aa.aa	01:40:24
Incheon City G	26.100	26.200	25.950	-0,19%	759	aa.aa	01:31:33
HS Ad	6.540	6.630	6.490	+0,77%	22,44K	aa.aa	01:46:05
Baiksan	9.990	10.050	9.930	+0,60%	6,56K	aa.aa	01:56:40
Shinsegae I&C	12.820	12.950	12.320	+2,97%	35,47K	aa.aa	01:53:00
SNT Holdings	48.450	48.600	47.300	+2,76%	4,97K	aa.aa	01:56:24
Farmsco	2.505	2.555	2.410	+3,09%	25,33K	aa.aa	01:44:28
Yg Plus Inc	3.295	3.365	3.165	+4,11%	168,21K	aa.aa	01:56:47
LG HelloVision	1.674	1.685	1.583	+5,68%	373,62K	aa.aa	01:35:16
Gwangjushinseg	38.250	38.450	37.550	+0,66%	37,83K	aa.aa	01:56:09
Hana Tour	30.700	31.000	30.300	+1,82%	12,22K	aa.aa	01:18:15
Kiwoom	278.500	279.500	266.500	+1,64%	61,52K	aa.aa	01:21:58
Sangsin Brake	2.175	2.275	2.160	+3,08%	33,51K	aa.aa	01:54:21
Hanmi Semicon	198.200	209.000	193.100	-2,12%	636,14K	aa.aa	01:55:44
Jooyontech	797	889	788	+0,25%	451,3K	aa.aa	01:57:09
Kss Line	10.020	10.080	9.810	+3,62%	19,43K	aa.aa	01:57:26
Cosmax	21.050	21.350	19.760	+5,51%	16,55K	aa.aa	01:57:07
Union Materials	892	907	883	+0,34%	72,89K	aa.aa	01:56:55
Korea Aerospac	137.100	139.600	122.600	+10,83%	393,89K	aa.aa	01:57:37
Woojin Plaimm	1.821	1.828	1.790	+1,22%	4,94K	aa.aa	01:52:08
Kepco Plant S&	45.700	46.150	44.350	+2,47%	58,81K	aa.aa	01:56:35
Chin Yang Chem	1.016	1.040	995	+2,21%	47,02K	aa.aa	01:54:59
Kt Skylife	4.085	4.120	4.020	+0,86%	26,73K	aa.aa	01:53:11
Hanmiglobal	18.260	18.650	15.910	+15,94%	377,77K	aa.aa	01:57:34
Posco C&C Stl	4.480	4.550	4.265	+5,04%	315,27K	aa.aa	01:57:02
Seah Holdings	121.100	121.500	117.300	+2,37%	583	aa.aa	01:57:33
Development Advance Solution	3.200	3.285	3.040	+7,20%	1,34M	aa.aa	01:57:27
Ktcs	2.215	2.235	2.195	+0,23%	189,54K	aa.aa	01:57:01
Ktis	2.520	2.530	2.495	+0,60%	45,86K	aa.aa	01:45:00
Ckd Bio	13.600	13.600	12.900	+3,03%	13,14K	aa.aa	01:54:20
Savezone I C	2.280	2.290	2.235	+0,88%	18,66K	aa.aa	01:55:51
Samsung Publis	6.330	6.350	6.220	+1,77%	9,62K	aa.aa	01:57:03
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	03/08
Mk Trend	1.346	1.360	1.190	+9,43%	79,55K	aa.aa	01:51:00
Dsr Wire	5.370	5.450	5.240	+2,29%	25,03K	aa.aa	01:55:34
Histeel	2.925	2.940	2.825	+3,72%	58,06K	aa.aa	01:47:32
Korea District Heating	63.900	64.700	63.500	+0,63%	9,61K	aa.aa	01:55:26
Lotte Himart	6.320	6.420	6.200	+1,44%	16,24K	aa.aa	01:54:21
Koas	1.986	2.075	1.837	-2,65%	215,84K	aa.aa	01:36:02
HD Hyundai Marine Engine	52.000	52.200	49.550	+4,00%	214,3K	aa.aa	01:57:33
Uangel	4.875	4.980	4.745	+2,20%	16,46K	aa.aa	01:56:56
Nongshim Holdi	88.500	89.200	87.900	-1,23%	2,4K	aa.aa	01:55:18
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03/08
Saeron Auto	2.920	3.000	2.885	-1,02%	18,74K	aa.aa	01:57:25
Uniquest	5.030	5.200	4.965	+1,41%	73,74K	aa.aa	01:57:10
Telcoware	12.470	12.660	12.300	+0,24%	728	aa.aa	01:56:03
CJ CGV	5.140	5.180	4.980	+3,21%	216,79K	aa.aa	01:43:40
Hyundai Livart Furniture	5.690	5.800	5.600	+1,79%	21,09K	aa.aa	01:57:20
Huvis	1.988	2.010	1.891	+0,10%	169,47K	aa.aa	01:51:53
Iljin Diamond	8.540	8.610	8.220	+2,28%	19,31K	aa.aa	01:56:16
Misto Holdings	44.550	45.500	41.850	+1,25%	89,6K	aa.aa	01:57:31
Tongyang Life	8.210	8.270	8.140	+0,12%	20,66K	aa.aa	01:57:26
Kpx Green Chem	4.870	5.000	4.525	+5,98%	79,79K	aa.aa	01:57:35
Daehan Steel	8.010	8.090	7.770	+1,01%	20,34K	aa.aa	01:55:36
Dongyang Expre	23.250	23.850	21.650	+3,79%	21,22K	aa.aa	01:52:55
E-World	535	560	529	-1,83%	181,94K	aa.aa	01:56:27
Daesang Holdings	7.600	7.670	7.220	+0,40%	25,23K	aa.aa	01:56:24
Nk	8.420	8.480	8.200	+2,43%	9,88K	aa.aa	01:51:43
Jindo	2.330	2.355	2.277	+2,19%	6,55K	aa.aa	01:51:35
Macq Kor Infr	9.900	10.010	9.880	-0,70%	1,29M	aa.aa	01:57:09
Hyundai E P	4.105	4.845	3.730	+10,05%	539,5K	aa.aa	01:43:43
Pyung Hwa Ind	1.009	1.015	993	-0,10%	172,85K	aa.aa	01:54:36
Noroo Paint	7.560	7.600	7.490	+0,67%	17,13K	aa.aa	01:57:31
MetaLabs	1.071	1.107	1.055	+0,09%	34,42K	aa.aa	01:52:31
Dic	5.100	5.300	4.940	+11,35%	643,89K	aa.aa	01:57:28
Kec	2.565	2.680	2.445	+5,12%	287,25K	aa.aa	01:57:30
Kpx Holdings	85.300	85.500	83.200	+2,03%	1,32K	aa.aa	01:54:16
Kishin Copr	1.863	1.879	1.850	+0,43%	37,91K	aa.aa	01:56:12
Hyungji Elite	443	462	438	+0,23%	1,04M	aa.aa	01:57:25
Hyosung Itx	12.080	12.140	12.000	+0,67%	4,86K	aa.aa	01:55:34
Woongjin Thinkbig	1.209	1.221	1.187	+1,85%	46,06K	aa.aa	01:54:26
Jw Holdings	3.785	3.840	3.725	+1,34%	28,95K	aa.aa	01:56:42
Visang Educati	4.855	4.900	4.755	+2,21%	34,99K	aa.aa	01:57:27
Chinyang Hold	2.935	2.935	2.900	+1,38%	38,29K	aa.aa	01:56:55
SNTEnergy	27.650	27.950	26.000	+5,33%	133,59K	aa.aa	01:57:28
InBioGen Co Ltd	5.180	5.240	4.815	+2,98%	912	aa.aa	00:52:53
Dongsung Chemical	3.585	3.625	3.490	+2,72%	62,34K	aa.aa	01:50:39
Reyon Pharm	9.960	10.010	9.850	+0,91%	29,81K	aa.aa	01:53:31
Woojin	14.640	15.350	13.510	+8,44%	140,16K	aa.aa	01:56:57
Msc	52.900	53.000	52.900	-0,19%	139	aa.aa	01:30:30
Youngone	87.900	88.400	85.500	0,00%	23,99K	aa.aa	01:11:25
Gkl	9.360	9.410	9.220	+1,74%	53,02K	aa.aa	01:18:53
Daesung Energy	6.730	6.810	6.570	+1,66%	39,37K	aa.aa	01:47:56
SMeDi	1.300	1.300	1.262	+3,01%	8,56K	aa.aa	01:55:34
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03/08
Chosun Welding	84.300	84.400	82.300	+0,60%	217	aa.aa	01:45:41
Imarketkorea	7.280	7.310	7.230	+0,28%	32,74K	aa.aa	01:52:10
Hankook Cosmet	6.030	6.050	5.810	+3,43%	46,73K	aa.aa	01:48:41
SJM Co	3.330	3.350	3.310	+0,91%	3,48K	aa.aa	00:49:29
Hyundai Hcn	3.175	3.215	3.140	-0,31%	103,52K	aa.aa	01:57:34
Daesung Ind	4.100	4.150	3.960	+3,54%	87,58K	aa.aa	01:54:45
Intergis	1.899	1.919	1.879	+1,06%	12,89K	aa.aa	01:27:37
Korea Electronic Power Industrial Development	11.010	11.200	10.450	+5,76%	90,15K	aa.aa	01:57:35
Miwon Chemical	10.100	10.130	10.100	-0,30%	1,76K	aa.aa	01:30:30
Sidiz	19.450	19.580	19.410	-0,36%	364	aa.aa	00:35:47
Sunjin	9.650	9.760	9.450	+2,12%	31,29K	aa.aa	01:39:02
Meritz Financi	120.000	120.800	116.800	-0,25%	176,3K	aa.aa	01:57:32
iM Financial	17.350	17.390	16.720	+2,30%	320,02K	aa.aa	01:51:17
E-Mart	79.500	79.900	77.100	+1,66%	68,53K	aa.aa	01:50:38
Ktop Reit	812	823	806	+0,37%	8,83K	aa.aa	01:49:01
Samyang Cor	43.800	43.800	42.600	+1,51%	7,36K	aa.aa	01:56:42
Dsr	4.465	4.480	4.150	+3,72%	34,64K	aa.aa	01:57:26
Aekyung Petrochemical	8.480	8.820	8.250	+3,67%	118,1K	aa.aa	01:56:12
Hankook Tire	67.700	67.900	65.600	+1,35%	102,08K	aa.aa	01:57:32
Korea Kolmar	102.600	103.000	95.800	+5,99%	187,37K	aa.aa	01:57:13
Drb Industrial	5.740	5.830	5.640	+0,88%	8,78K	aa.aa	01:50:30
Dong-A St	36.950	37.200	35.700	+3,36%	14,46K	aa.aa	01:52:51
Jb Financial	27.100	27.600	26.350	0,00%	184,21K	aa.aa	01:57:34
Hanjinkal	117.400	119.600	114.600	-1,34%	59,36K	aa.aa	01:57:34
NHN	43.950	45.375	38.700	+18,30%	317,76K	aa.aa	01:49:03
Asiacement	9.000	9.150	8.910	+1,24%	19,07K	aa.aa	01:10:04
Singsongholdin	4.310	4.355	4.285	+0,58%	14,11K	aa.aa	01:56:44
Hyundai-Rotem	138.700	138.900	128.400	+6,94%	287,78K	aa.aa	01:24:34
Chong Kun Dang Pharma	67.200	69.500	65.400	+1,36%	21,59K	aa.aa	01:57:35
Finebesteel	964	970	901	+1,80%	45K	aa.aa	01:55:40
Cuckoo Electr	26.650	27.000	26.300	+1,33%	5,61K	aa.aa	01:55:33
BGF	3.875	4.010	3.865	-1,90%	83,39K	aa.aa	01:57:10
Cosmax Inc	196.800	198.500	183.600	+6,09%	84,98K	aa.aa	01:57:23
Seoyon E Hwa	11.300	11.390	11.130	+3,20%	28,38K	aa.aa	01:56:54
HL Mando	47.400	47.800	45.700	+1,07%	475,13K	aa.aa	01:41:03
CS Wind Corp	39.750	40.750	38.400	+3,65%	313,04K	aa.aa	01:43:44
Hansol Paper Co Ltd	7.360	7.400	7.150	+1,94%	82,41K	aa.aa	01:57:12
Samsung SDS Co Ltd	216.000	218.500	203.500	+6,40%	299,53K	aa.aa	01:43:44
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	03/08
SK D&D Co Ltd	4.530	4.565	4.405	+0,33%	32,58K	aa.aa	01:50:53
Kyongbo Pharmaceutical Co Ltd	5.240	5.370	5.090	+2,34%	25,24K	aa.aa	01:54:52
Mirae Asset Life Insurance Co Ltd	15.060	15.500	14.760	+0,20%	71,4K	aa.aa	01:57:01
Tonymoly Co Ltd	5.250	5.270	5.010	+4,79%	55,93K	aa.aa	01:56:55
Innocean Worldwide Inc	18.880	19.070	18.850	-0,05%	30,58K	aa.aa	01:43:41
Dong Il Steel MFG Co Ltd	1.463	1.481	1.452	+0,48%	1,98K	aa.aa	00:57:36
HDC Labs	7.430	7.500	7.320	+0,68%	12,92K	aa.aa	01:44:13
LIG Nex1 Co Ltd	791.000	795.000	690.000	+13,16%	131,19K	aa.aa	01:38:20
AJ Networks Co Ltd	4.175	4.180	4.025	+0,24%	278,12K	aa.aa	01:57:36
Jeju Air Co Ltd	4.275	4.365	4.230	+0,94%	134,77K	aa.aa	01:57:01
Hyundai C F Inc	12.410	12.430	12.320	+0,81%	3,92K	aa.aa	01:54:58
Kumho HT Inc	5.220	5.290	5.100	+2,35%	35,18K	aa.aa	01:56:29
Sejin Heavy Industries Co Ltd	10.420	10.480	9.900	+4,93%	147,54K	aa.aa	01:57:37
Its Skin Co Ltd	9.520	9.600	9.180	+2,81%	20,76K	aa.aa	01:50:12
JS	13.190	13.400	12.590	-0,30%	91,05K	aa.aa	01:57:34
Samil C S	4.775	4.885	4.705	+0,84%	7,27K	aa.aa	01:46:56
POSCO Future M	140.700	143.200	136.300	+2,85%	128,13K	aa.aa	01:55:57
Posco ICT	20.100	20.300	19.310	+4,52%	238,99K	aa.aa	01:40:30
Dongsuh	25.250	25.450	25.050	-0,59%	52,84K	aa.aa	01:57:07
Nice Information Service	14.240	14.350	14.030	+0,56%	23,74K	aa.aa	01:57:33
Paradise	9.870	9.910	9.520	+3,68%	267,11K	aa.aa	01:51:17
Korea Real Estate	1.111	1.128	1.105	+0,45%	217,83K	aa.aa	01:57:36
Kakao	37.500	38.000	36.700	+0,81%	1,76M	aa.aa	01:57:08
Jcontentree	1.704	1.721	1.645	+3,78%	76,4K	aa.aa	01:55:25
L&F	75.900	79.000	74.500	+4,40%	157,31K	aa.aa	01:33:39
Celltrion	183.200	184.500	180.300	+0,55%	341,64K	aa.aa	01:31:21
BH	14.700	15.980	14.570	-5,77%	481,01K	aa.aa	01:49:04
SK Oceanplant	13.170	13.450	12.780	+4,11%	1,38M	aa.aa	01:06:21
LX Semicon	34.300	34.650	33.650	+2,24%	24,3K	aa.aa	01:55:38
PI Advanced Materials	18.060	18.480	17.700	+1,86%	27,95K	aa.aa	01:05:45
DoubleU Games	61.200	61.600	59.500	+1,32%	20,5K	aa.aa	01:56:41
Haesung DS	48.300	50.700	46.950	-1,43%	126,15K	aa.aa	01:57:14
Korea Asset	2.280	2.305	2.270	0,00%	93,68K	aa.aa	01:56:46
Dual Co	3.270	3.330	3.215	+0,77%	11,19K	aa.aa	01:45:04
Sempio Foods	22.850	23.100	22.700	+0,44%	3,25K	aa.aa	01:50:11
Il Dong Pharma	14.650	14.900	13.600	+4,27%	81,57K	aa.aa	01:57:31
LS Cable & System Asia	43.450	45.250	41.300	+6,76%	111,42K	aa.aa	01:39:26
Hwaseung Enterprise	3.205	3.225	3.090	+1,42%	21K	aa.aa	01:56:50
Yong Pyong Resort	2.165	2.200	2.115	+1,64%	7,43K	aa.aa	01:35:33
Haitai Confectionery and Foods	5.560	5.630	5.520	+0,18%	27,23K	aa.aa	01:56:33
DY Power	10.900	10.950	10.700	+2,64%	17,91K	aa.aa	01:55:25
Jw Life Science	11.120	11.190	11.050	-0,45%	16,96K	aa.aa	01:55:45
Samsung Biologics	1.458.000	1.472.000	1.406.000	+2,46%	36,15K	aa.aa	01:57:34
Doosan Bobcat Inc	62.200	62.300	59.900	+2,98%	82,18K	aa.aa	01:56:52
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03/08
Hojeon	6.600	6.630	6.370	+0,15%	12,84K	aa.aa	01:56:16
Dentium	39.050	39.900	38.200	+1,43%	11,4K	aa.aa	01:57:30
Crown Confectionery	8.040	8.170	8.000	0,00%	2,38K	aa.aa	01:56:18
Hyundai Heavy Industries	209.000	209.000	195.600	+5,24%	114,84K	aa.aa	01:56:14
Hyundai Electric & Energy	696.000	705.000	670.000	+3,42%	89,71K	aa.aa	01:56:13
HD Construction Equipment	125.500	128.700	117.800	-0,79%	364,19K	aa.aa	01:57:33
Netmarble Games	39.300	39.350	37.800	+2,61%	96,64K	aa.aa	01:57:15
Kyungdong City Gas	20.100	20.200	19.720	+1,01%	4,44K	aa.aa	01:52:08
Miwon Specialty Chemical	115.600	116.200	112.200	-0,52%	2,04K	aa.aa	01:55:48
Orion	133.400	133.500	130.800	-0,07%	44,28K	aa.aa	01:57:29
Jeil Pharma	10.090	10.090	9.700	+4,13%	15,56K	aa.aa	01:50:27
TAPEX INC	12.760	13.060	11.910	+7,23%	28,89K	aa.aa	01:40:57
Samyang Packaging	9.130	9.170	8.770	+3,05%	11,21K	aa.aa	01:44:07
DYP	3.170	3.195	3.090	+1,60%	10,8K	aa.aa	01:24:35
Jin Air	5.270	5.350	5.220	0,00%	45,94K	aa.aa	01:57:28
KCTech	68.000	72.600	66.600	-1,31%	137,57K	aa.aa	01:02:18
BGF Retail	123.900	124.000	119.100	+1,56%	26,28K	aa.aa	01:56:56
SK Chemicals	42.300	42.400	39.400	+6,55%	42,49K	aa.aa	01:57:19
Cuckoo Homesys	21.300	21.400	21.000	+1,91%	4,01K	aa.aa	01:56:40
Aekyung Industrial	11.430	11.590	11.210	+1,24%	9,32K	aa.aa	01:56:05
E KOCREF	2.885	2.965	2.865	-2,04%	98,3K	aa.aa	01:57:01
Lotte Data Communication	18.250	18.400	17.730	+2,53%	15K	aa.aa	01:52:01
Trinity Airways	606	609	571	+6,32%	494,82K	aa.aa	01:56:42
Shinhan Alpha REIT	5.210	5.270	5.200	-1,14%	94,81K	aa.aa	01:55:56
Hyundai Develop	21.450	21.550	20.350	+6,98%	206,79K	aa.aa	01:32:22
Hyosung Chemical	65.000	71.700	64.400	-0,76%	64,94K	aa.aa	01:57:13
Hyosung TNC	317.000	317.000	293.000	+0,96%	29,94K	aa.aa	01:42:12
Hyosung Heavy Industries	2.619.000	2.697.000	2.530.000	+4,97%	45,69K	aa.aa	01:57:12
Hyosung Advanced Materials	165.000	165.400	156.000	+3,00%	14,2K	aa.aa	01:57:26
Hana Pharm	8.870	8.890	8.600	+2,31%	31,32K	aa.aa	01:57:17
Woojin I&S	4.165	4.230	4.110	-0,12%	19,41K	aa.aa	01:57:35
Asiana IDT	9.220	9.420	9.050	+1,88%	5,93K	aa.aa	01:52:05
Air Busan	1.533	1.540	1.510	+0,52%	102,47K	aa.aa	01:46:55
Lotte Confectionery	102.700	102.900	100.600	+1,78%	13,75K	aa.aa	01:57:25
DreamTech	4.345	4.430	4.255	+2,12%	115,53K	aa.aa	01:56:58
Hyundai Autoever	388.500	389.500	371.500	+1,57%	49K	aa.aa	01:45:39
Woori Financial	33.000	33.300	32.550	-1,05%	968,77K	aa.aa	01:37:49
Hanilcmt	14.000	14.120	13.710	+1,38%	37,9K	aa.aa	01:01:14
Zinus	8.770	8.920	8.620	+1,15%	8,84K	aa.aa	01:43:13
Lotte Reit	3.625	3.655	3.605	+0,28%	95,15K	aa.aa	01:57:12
Xi S And D	7.570	7.990	6.720	+13,49%	1,62M	aa.aa	01:57:29
Hanwha	68.700	68.700	62.700	+8,87%	426,05K	aa.aa	01:52:56
Hyundai Energy	129.700	142.900	129.200	+8,44%	671,33K	aa.aa	01:41:52
CTR Mobility	3.605	3.690	3.520	-2,96%	24,72K	aa.aa	01:49:02
Nh Prime	3.770	3.900	3.760	-0,92%	19,39K	aa.aa	01:56:22
Doosan Fuel	28.250	28.500	26.350	+8,86%	572,62K	aa.aa	01:57:31
Kcc Glass	22.550	22.800	22.000	+2,50%	8,1K	aa.aa	01:56:38
Solus Advanced Materials	6.670	6.840	6.460	+4,22%	47,82K	aa.aa	01:56:12
Daeduck	95.900	103.800	95.300	-0,83%	800,59K	aa.aa	01:52:55
Sk Biopharma	79.300	80.400	77.700	+1,15%	91,53K	aa.aa	01:51:26
Igis Value Plus	3.360	3.390	3.320	+0,60%	36,59K	aa.aa	01:56:55
Igis Residence	3.275	3.300	3.225	-0,30%	2,65K	aa.aa	01:45:44
Mirae Asset Maps	1.812	1.831	1.808	-0,38%	11,25K	aa.aa	01:42:35
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	03/08
Koramco	4.165	4.185	4.065	+2,08%	61,36K	aa.aa	01:57:04
HYBE	177.700	181.700	173.400	+1,95%	276,35K	aa.aa	01:52:43
Kyochon	3.697	3.730	3.640	+0,87%	31,55K	aa.aa	01:55:00
A Plus Asset	12.300	12.615	12.280	-0,81%	26,09K	aa.aa	01:57:34
TY Holdings Co	1.794	1.800	1.750	+1,70%	20,34K	aa.aa	01:56:13
Seah Steel	128.000	128.900	124.400	-1,61%	9,21K	aa.aa	01:57:33
Myoung Shin Industrial Co	6.740	6.830	6.570	+2,90%	61,79K	aa.aa	01:57:32
Esr Kendall Square	3.185	3.300	3.170	-1,55%	240,86K	aa.aa	01:57:24
DL E C Co	65.200	65.600	60.700	+6,54%	278,76K	aa.aa	01:54:04
SoluM Co	14.080	14.150	13.680	+3,45%	63,74K	aa.aa	01:51:40
SK Bioscience Co	34.750	35.900	33.850	+1,61%	62,92K	aa.aa	01:57:09
SK IE Technology Co	13.910	14.040	13.250	+3,96%	104,81K	aa.aa	01:57:26
LX Holdings	7.670	7.750	7.620	+0,52%	32,75K	aa.aa	01:56:55
MCNEX Co	18.650	18.940	18.330	+2,25%	37,42K	aa.aa	01:57:30
SD Biosensor	6.530	6.650	6.360	+1,24%	75,99K	aa.aa	01:56:14
FF Co	61.700	62.200	59.900	-0,16%	155,1K	aa.aa	01:57:34
Hwaseung RA Co	2.710	2.740	2.670	-0,37%	15,97K	aa.aa	01:55:00
KakaoBank	21.700	22.050	21.600	-0,69%	468,74K	aa.aa	01:37:45
Krafton	237.000	239.500	231.500	+0,85%	71,06K	aa.aa	01:57:34
Hancom Lifecare	1.761	1.765	1.696	+3,47%	73,17K	aa.aa	01:50:02
Lotte Rental Co	39.000	39.450	38.650	+0,13%	38,63K	aa.aa	01:57:28
Ajusteel Co	2.210	2.230	2.110	+2,79%	21,88K	aa.aa	01:56:29
D D Platform REIT	2.045	2.070	2.030	-0,24%	106,34K	aa.aa	01:56:49
Iljin HySolus	10.420	10.540	10.100	+3,17%	29,02K	aa.aa	01:57:33
SK Reit	5.460	5.650	5.420	-2,50%	139,36K	aa.aa	01:57:24
Hyundai Heavy Industries	480.500	485.000	468.000	+2,13%	92,03K	aa.aa	01:55:00
K Car	7.480	7.630	7.350	+2,33%	25,27K	aa.aa	01:56:59
KakaoPay	43.500	44.150	42.300	+1,28%	160,68K	aa.aa	01:57:32
NH All One REIT	2.940	2.970	2.935	-0,51%	34,08K	aa.aa	01:56:55
Mirae Asset Global REIT	1.648	1.659	1.623	+1,04%	28,46K	aa.aa	01:57:00
Shinhan Seobu T D REIT	4.090	4.150	3.870	+3,94%	104,83K	aa.aa	01:57:07
SK Square	1.016.000	1.096.000	1.001.000	-0,88%	672,43K	aa.aa	01:56:15
LG Energy Solution	322.500	327.000	315.000	+2,06%	163,56K	aa.aa	01:57:30
Koramco The One REIT	10.660	10.720	10.640	0,00%	50,94K	aa.aa	01:56:11
Mastern Premier Reit 1	909	948	865	+8,21%	90,03K	aa.aa	01:48:36
Soosan Industries	22.150	22.200	21.250	+4,98%	19,93K	aa.aa	01:57:31
SoCar	10.070	10.290	10.010	+0,50%	6,47K	aa.aa	01:40:38
KB Star REIT	1.347	1.366	1.312	+3,30%	218,25K	aa.aa	01:57:22
Unid BTPlus	3.320	3.360	3.260	-1,19%	40,19K	aa.aa	01:57:00
BioNote	4.510	4.665	4.485	-1,31%	53,31K	aa.aa	01:57:30
Hanwha REIT	5.080	5.080	4.905	+0,79%	57,51K	aa.aa	01:43:22
Hanwha Galleria	1.957	2.015	1.901	+2,95%	863,37K	aa.aa	01:55:29
SamsungFN REIT	5.450	5.490	5.340	+1,30%	19,62K	aa.aa	01:56:50
Hyundai Green Food	17.760	18.130	17.710	-0,39%	20,62K	aa.aa	01:57:19
OCI	72.600	73.700	70.300	+3,27%	37,19K	aa.aa	01:57:28
Isu Specialty Chemical	57.400	58.200	55.000	+7,09%	101,19K	aa.aa	01:57:33
Dongkuk Steel Mill	9.130	9.160	8.830	+3,87%	111,56K	aa.aa	01:57:22
Dongkuk Coated Metal	5.170	5.180	5.000	+2,38%	29,29K	aa.aa	01:55:12
Chosun Refractories	13.860	14.040	13.820	+0,73%	4,53K	aa.aa	01:52:05
Nexteel	11.350	11.440	10.690	+6,17%	139,2K	aa.aa	01:32:13
STX Green Logis	2.830	3.040	2.625	+2,54%	1,22M	aa.aa	01:57:35
Doosan Robotics	67.400	67.900	63.400	+4,66%	417,51K	aa.aa	01:45:18
EcoPro Materials	31.550	34.400	31.500	-3,22%	296,1K	aa.aa	01:57:31
Dong In Entech	12.400	12.530	12.200	0,00%	5,2K	aa.aa	01:27:38
DS Dansuk	11.200	11.360	10.750	+4,19%	56K	aa.aa	01:57:32
APR	361.500	362.500	333.000	+6,95%	238,75K	aa.aa	01:54:04
SK Eternix	56.800	58.600	48.950	+22,02%	11,91M	aa.aa	01:49:05
HD Hyundai Marine Solution	183.400	185.800	180.300	+0,27%	50,86K	aa.aa	01:32:22
Shinhan Global Active REIT	990	994	970	+1,12%	19,81K	aa.aa	01:54:08
Shift Up	32.450	32.500	30.850	+4,51%	59,96K	aa.aa	01:57:34
Sanil Electric	150.500	152.500	145.000	+3,37%	122,14K	aa.aa	01:48:11
HS Hyosung	43.100	44.100	42.750	+0,70%	6,77K	aa.aa	01:54:09
Junjin Construction Robot	32.150	32.500	31.550	+1,58%	29,56K	aa.aa	01:57:07
Hanwha Industrial Solutions	44.000	44.800	41.850	+1,15%	179,23K	aa.aa	01:57:31
The Born Korea	13.510	13.600	13.200	+2,82%	3,29K	aa.aa	01:55:21
KB Balhae Infrastructure Fund	10.640	10.670	10.510	-0,09%	50,89K	aa.aa	01:57:16
MNC Solution	16.250	16.390	15.240	+6,77%	52,18K	aa.aa	01:57:28
GS P L	40.300	40.450	37.400	+6,47%	133,44K	aa.aa	01:57:05
LG CNS	67.400	67.900	63.000	+7,84%	1,01M	aa.aa	01:56:59
Seoul Guarantee Insurance	42.400	42.900	41.900	+0,36%	16,57K	aa.aa	01:56:52
CK Solution	1.254	1.300	1.174	+5,11%	72,52K	aa.aa	01:56:38
Joosung Corperation	1.398	1.430	1.376	+0,94%	98,77K	aa.aa	01:56:32
d'Alba Global	243.500	250.000	222.000	+8,95%	151,76K	aa.aa	01:57:35
Daishin Value REIT	3.780	3.860	3.625	+4,13%	16,39K	aa.aa	01:53:54
Daehan Shipbuilding	48.200	48.300	46.800	+1,90%	47,85K	aa.aa	01:57:37
Myung In Pharm	43.150	43.450	42.000	+2,25%	7,51K	aa.aa	01:56:27
Tmc	12.280	12.670	10.810	+17,40%	767,34K	aa.aa	01:48:58
Samsung Epis Holdings	385.000	389.000	370.000	+4,19%	22,91K	aa.aa	01:57:35
Samyang Biopharm	44.050	46.100	40.000	+11,10%	40,68K	aa.aa	01:56:56
Kbank	5.580	5.630	5.520	+0,54%	369,49K	aa.aa	01:57:02

Ibovespa

178.000,00

0,00%

Ibovespa Futuros

178.561,00

-284

-0,16%

US 500

7.616,30

+15,8

+0,21%

US 30

53.315,10

+136,7

+0,26%

S&P 500 VIX

15,86

-0,13

-0,81%

Bitcoin Futuro Futuros

64.110,00

+80,0

+0,12%

Índice Dólar

99,895

+0,114

+0,11%

Anúncio

Market Movers

Nome	Último	Var. %	Vol.
Vale ON	74,64	-2,15%	23,55M
Petrobras PN	43,05	-0,85%	24,38M
Itaú Unibanco PN	43,17	+0,70%	17,02M
Embraer ON	89,60	+3,12%	6,33M
Ambev ON	15,77	-1,38%	34,41M
B3 ON	15,62	-0,70%	30,62M
Petrobras ON	48,62	-0,86%	9,07M

Nome	Último	Var. %	Vol.
Randon ON	6,72	+41,77%	521,30mil
FII RBR Desenvolvimento Comercial Feeder FOF	54,49	+26,72%	25,00
Contax Participacoes SA em Recuperacao Judicial	1,35	+22,73%	42,80mil
Contax Participacoes SA em Recuperacao Judicial	1,35	+22,73%	41,80mil
Adolpho Lindenberg ON	29,99	+19,96%	200,00
Quanta Services BDR	284,63	+19,55%	185,00
Azevedo e Travassos PN	2,54	+18,69%	7,71M

Nome	Último	Var. %	Vol.
FII Mérito Desenvolvimento Imobiliário I	28,77	-41,11%	204,46mil
Teladoc Health BDR	34,12	-28,86%	71,00
Watsco DRC	64,38	-18,33%	277,00
Finor	0,840	-16,00%	3,30M
PPLA Participations Unit	41,65	-15,00%	1,00
Gafisa ON	0,24	-11,11%	8,24M
FII Bluemacaw Logística	31,21	-10,01%	12,17mil

Ações em Destaque

Nome	Último	Var. %	Vol.
Vale ON	74,64	-2,15%	23,55M
Petrobras PN	43,05	-0,85%	24,38M
CSN ON	4,51	-6,82%	34,00M
Brava ON	19,86	+0,30%	9,76M
Ambipar ON	0,16	-5,88%	2,78M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
Aaaaaaaaa	17,53	+58,39%	27,77
Aaaa Aa	4,51	+56,69%	7,07
Aaaaaaaaaa	4,51	+56,69%	7,07
Aaaaa Aa Aaaaaaaaaa	2,68	+55,59%	4,17
Aaaaaaaaaaaaaaaa	2,68	+55,59%	4,17
Aaaaaaaaaaa A Aaa	7,55	+51,45%	11,43
Aaaa Aa Aaaaaaaaa	7,55	+51,45%	11,43

Nome	Último	Potencial Alta	Preço-Justo
Aaaaaaaaa	17,53	+58,39%	27,77
Aaaa Aa	4,51	+56,69%	7,07
Aaaaaaaaaa	4,51	+56,69%	7,07
Aaaaa Aa Aaaaaaaaaa	2,68	+55,59%	4,17
Aaaaaaaaaaaaaaaa	2,68	+55,59%	4,17
Aaaaaaaaaaa A Aaa	7,55	+51,45%	11,43
Aaaa Aa Aaaaaaaaa	7,55	+51,45%	11,43

Ver lista completa

Anúncio

ProPicks IA

Seleção de Ações por inteligência artificial com histórico de ganhos acima do S&P 500.

Melhores Ações Brasileiras

+995.0%

Índice Bovespa

+256.0%

Ações nesta estratégia

aaaaaa aaa aaa

aaaaaaaa aa

aaaaaaaa aaaaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+814.6%

Índice Bovespa

+256.0%

Ações nesta estratégia

aaaaaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

aaa aaa aaaa aaa

Desbloquear estratégia

Ações Defensivas do Brasil

+352.6%

Índice Bovespa

+256.0%

Ações nesta estratégia

aaa aaa aaaa aaa

aaaaaa aaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+822.8%

Índice Bovespa

+256.0%

Ações nesta estratégia

aaaaaaaa aa

aaaa aaaaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

Desbloquear estratégia

Titãs da Tecnologia

+3153.2%

S&P 500

+432.9%

Ações nesta estratégia

aaaaaaa aaa aaaa a

aaaaaa

aaa aaaaa aaaaa aaa aaa

Desbloquear estratégia

Vença o S&P 500

+1185.0%

S&P 500

+432.9%

Ações nesta estratégia

aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

Desbloquear estratégia

Domine o Dow

+890.8%

Dow Jones Industrial Average

+305.8%

Ações nesta estratégia

aaaaaaa aa

aaaa aaa a

aaaaaaaa aaaaaaa aaaa aaa

Desbloquear estratégia

Movimentadores Mid-Cap

+1033.7%

S&P Midcap 400

+272.4%

Ações nesta estratégia

aaaaaaaa aa

aaa aaaaa aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Desbloquear estratégia

Melhores Ações de Valor

+1396.9%

S&P 500 Pure Value

+249.2%

Ações nesta estratégia

aaa aaaaa aaaaa aaa aaa

aaaaaa aaa aaa

aaaaa aaa aaa

Desbloquear estratégia

O Melhor de Buffett

+507.0%

S&P 500 Pure Value

+182.7%

Ações nesta estratégia

aaaa aaaaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+580.8%

S&P/BMV IPC

+54.6%

Ações nesta estratégia

aaaaaaaa aa

aaaaaa aaa aaa

aaaaaaaa aa

Desbloquear estratégia

Elite do Mercado Italiano

+1033.9%

FTSE Italia All Share

+175.6%

Ações nesta estratégia

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aa

aaaaaaa aaa aaaa a

Desbloquear estratégia

Seleção Alpha da Alemanha

+510.2%

DAX

+165.2%

Ações nesta estratégia

aaaa aaa aaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

Desbloquear estratégia

Superestrelas TASI

+625.4%

Tadawul All Share

+28.7%

Ações nesta estratégia

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaa aaa

aaaa aaa

Desbloquear estratégia

Líderes de Mercado da Coreia

+699.0%

KOSPI

+206.6%

Ações nesta estratégia

aaaa aaa

aaa aaaaa aaaaa aaa aaa

Desbloquear estratégia

Instale nossos aplicativosEscaneie o código QR para instalar os aplicativos

Divulgação de riscos: Negociar instrumentos financeiros e/ou criptomoedas envolve riscos elevados, inclusive o risco de perder parte ou todo o valor do investimento, e pode não ser algo indicado e apropriado a todos os investidores. Os preços das criptomoedas são extremamente voláteis e podem ser afetados por fatores externos, como eventos financeiros, regulatórios ou políticos. Negociar com margem aumenta os riscos financeiros.
Antes de decidir operar e negociar instrumentos financeiros ou criptomoedas, você deve se informar completamente sobre os riscos e custos associados a operações e negociações nos mercados financeiros, considerar cuidadosamente seus objetivos de investimento, nível de experiência e apetite de risco; além disso, recomenda-se procurar orientação e conselhos profissionais quando necessário.
A Fusion Media gostaria de lembrar que os dados contidos nesse site não são necessariamente precisos ou atualizados em tempo real. Os dados e preços disponíveis no site não são necessariamente fornecidos por qualquer mercado ou bolsa de valores, mas sim por market makers e, por isso, os preços podem não ser exatos e podem diferir dos preços reais em qualquer mercado, o que significa que são inapropriados para fins de uso em negociações e operações financeiras. A Fusion Media e quaisquer outros colaboradores/partes fornecedoras de conteúdo não são responsáveis por quaisquer perdas e danos financeiros ou em negociações sofridas como resultado da utilização das informações contidas nesse site.
É proibido utilizar, armazenar, reproduzir, exibir, modificar, transmitir ou distribuir os dados contidos nesse site sem permissão explícita prévia por escrito da Fusion Media e/ou de colaboradores/partes fornecedoras de conteúdo. Todos os direitos de propriedade intelectual são reservados aos colaboradores/partes fornecedoras de conteúdo e/ou bolsas de valores que fornecem os dados contidos nesse site.
A Fusion Media pode ser compensada pelos anunciantes que aparecem no site com base na interação dos usuários do site com os anúncios publicitários ou entidades anunciantes.
A versão em inglês deste acordo é a versão principal, a qual prevalece sempre que houver alguma discrepância entre a versão em inglês e a versão em português.

Por favor, tente outra busca

KOSPI (KS11)

Composição do KOSPI

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