Anúncio

KOSPI (KS11)

Seul

Moeda em KRW

6.358,95

+101,50(+1,62%)

Fechado·03:29:59

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	3.315	3.340	3.170	+2,00%	4,46M	aa.aa	02:24:02
Kumho Petro Chemical	116.900	116.900	111.300	+3,45%	81,71K	aa.aa	03:19:36
LG Electronics	164.800	167.300	156.900	+3,78%	1,12M	aa.aa	03:19:59
Samsung Electro-Mechanics	1.191.000	1.279.000	1.112.000	+0,85%	945,99K	aa.aa	03:18:37
Hanall Biopharma	52.400	52.800	45.500	+14,04%	501,44K	aa.aa	02:24:02
Cheil Worldwide	18.690	18.900	18.590	-1,37%	277,15K	aa.aa	02:43:17
Daewoong Pharma	123.600	124.400	113.100	+8,42%	59,47K	aa.aa	03:19:58
Lotte Energy Materials	30.400	30.600	28.300	+10,14%	161,47K	aa.aa	03:19:58
Namhae Chemical	5.600	5.630	5.390	+3,90%	191,89K	aa.aa	03:05:56
Hanwha Aerospace	1.008.000	1.014.000	905.000	+9,68%	213,08K	aa.aa	03:18:49
Seah Steel Corp	106.600	110.800	103.900	+1,04%	27,07K	aa.aa	03:19:42
SK Discovery	52.400	52.500	50.000	+3,56%	14,71K	aa.aa	03:19:54
KG Mobility	2.855	2.930	2.750	+5,94%	643,04K	aa.aa	02:22:01
TBH Global	2.005	2.095	1.946	+0,50%	118,05K	aa.aa	03:15:00
Hankook Tire Worldwide	25.100	25.200	24.450	+0,60%	48,79K	aa.aa	03:19:42
Lotte Fine Chemical	45.750	45.850	43.700	+4,69%	61,21K	aa.aa	03:19:51
HMM	21.200	21.600	20.450	+2,17%	985,3K	aa.aa	03:08:08
Samsung Heavy Industries	21.500	21.650	20.800	+2,87%	3,07M	aa.aa	02:54:33
Daehan Flour Mills Co	11.400	11.400	11.170	+1,15%	21,7K	aa.aa	03:15:25
Dongkuk Steel Mill Co	1.712	1.728	1.681	+1,06%	557,08K	aa.aa	03:19:50
Taihan Electric Wire Co	25.350	25.500	24.100	+5,85%	2,22M	aa.aa	03:07:34
Samsung Fire Marine Insur	620.000	629.000	600.000	+0,65%	69,2K	aa.aa	03:19:59
Hyundai Engineering & Const	100.600	101.300	94.300	+5,23%	514,57K	aa.aa	02:49:12
Hyundai Department	118.200	118.900	111.100	+1,90%	173,56K	aa.aa	03:19:58
HJ ShipBuilding Construction	16.560	16.700	15.510	+6,56%	455,23K	aa.aa	03:19:55
Lotte Chemical Corp	57.500	57.800	55.100	+4,17%	78,4K	aa.aa	03:19:51
Hitejinro Holdings	8.100	8.140	8.040	+0,25%	3,17K	aa.aa	03:16:47
CJ Cheiljedang	195.400	196.700	189.500	+2,14%	42,55K	aa.aa	02:43:21
CJ Logistics	75.700	76.100	73.400	+2,44%	42,88K	aa.aa	03:19:58
Hana Financial	127.200	129.100	125.600	+0,24%	417,79K	aa.aa	03:14:37
Hyundai Glovis	200.000	201.000	195.000	+0,05%	102,69K	aa.aa	03:19:55
Iljin Electric Co	56.000	56.000	53.100	+5,46%	364,26K	aa.aa	03:13:53
Korea Zinc Inc	1.045.000	1.060.000	1.001.000	+2,45%	11,43K	aa.aa	02:29:03
Kukdo Chemical	38.800	39.000	37.850	+0,52%	27,1K	aa.aa	03:17:55
Lotte Shopping	114.100	117.000	110.300	-1,89%	159,5K	aa.aa	03:19:56
SGC Energy Co Ltd	50.800	53.400	46.250	+14,93%	290,88K	aa.aa	03:19:44
DY Corporation	4.195	4.230	4.120	+1,21%	69,86K	aa.aa	03:19:18
Sebang Global Battery	51.700	52.100	50.700	+1,77%	21,83K	aa.aa	03:19:56
HDC	20.850	21.000	19.930	+5,73%	40,65K	aa.aa	02:49:16
Lotte Chilsung Beverage	102.900	103.000	100.700	+0,78%	20,63K	aa.aa	03:06:13
CR Holdings	4.600	4.640	4.540	-0,33%	39,62K	aa.aa	03:19:36
Hankook Shell Oil	502.000	505.000	495.000	+1,72%	1,03K	aa.aa	03:19:30
Bukwang Pharm	4.275	4.295	4.020	+6,48%	453,17K	aa.aa	03:19:55
Hanwha Engine	40.800	41.150	37.850	+7,37%	1,08M	aa.aa	02:43:19
Hansol Holdings	3.190	3.210	3.120	+1,43%	63,95K	aa.aa	03:19:34
Hyundai Mobis	479.000	490.500	463.500	-2,94%	254,35K	aa.aa	03:19:59
Hyundai Motor	391.000	396.500	376.000	-0,51%	637,76K	aa.aa	03:19:59
Hyundai Steel	26.400	26.500	24.650	+6,45%	611,88K	aa.aa	03:19:59
Iljin Display	902	905	890	0,00%	0	aa.aa	03/08
LX Hausys	33.200	33.600	31.700	+3,27%	42,06K	aa.aa	03:19:49
Namyang Dairy	43.200	44.200	43.100	-0,80%	1,37K	aa.aa	03:19:08
SK Innovation	111.100	111.600	106.600	+2,87%	554,15K	aa.aa	03:19:58
Pan Ocean	5.570	5.660	4.970	+12,87%	7,08M	aa.aa	02:23:48
Korea Electric Terminal	62.000	62.400	60.500	+2,48%	5,51K	aa.aa	03:19:41
Samsung Securities	98.200	98.450	95.200	+1,24%	242,19K	aa.aa	03:14:40
Hanil Cement Co	17.700	18.200	17.650	-0,56%	19,53K	aa.aa	03:19:26
Isu Chemical Co	13.660	14.250	12.380	+12,43%	773K	aa.aa	03:19:52
Songwon Industrial	11.500	11.670	11.220	+2,68%	154,87K	aa.aa	03:14:34
KB Financial Group	168.900	170.600	165.800	-0,35%	617,02K	aa.aa	03:14:49
BNK Financial Group	15.060	15.190	14.830	-0,20%	841,7K	aa.aa	02:43:21
Hyundai Elevator	69.200	69.600	66.400	+2,22%	84,1K	aa.aa	03:19:52
Amorepacific	131.600	134.000	127.900	+1,39%	374,31K	aa.aa	03:19:57
Chongkundang	38.950	39.100	38.250	+1,43%	3K	aa.aa	03:19:38
Daewonkangup	3.610	3.640	3.550	+1,40%	54,73K	aa.aa	03:19:47
DB HiTek	85.000	85.400	78.800	+5,07%	455,2K	aa.aa	03:19:59
Dongbu Steel	5.550	5.630	5.470	+0,54%	283,16K	aa.aa	03:19:54
Ilyang Pharm	8.450	8.600	8.260	+0,24%	15,04K	aa.aa	03:19:55
Kangwon Land	14.510	14.630	14.410	-0,21%	526,45K	aa.aa	03:19:55
KPX Chemical	49.000	49.000	48.550	+0,41%	1,24K	aa.aa	03:19:29
LG Chemicals	256.500	257.500	244.500	+3,85%	186,54K	aa.aa	03:12:13
SNT Dynamics	31.000	31.600	30.300	+1,31%	61,9K	aa.aa	03:19:30
Samsung Card	46.650	47.100	46.200	-0,64%	75,63K	aa.aa	03:19:49
Samsung Life	277.000	288.000	268.500	-3,65%	666,77K	aa.aa	03:19:58
Samyang Holdings	57.600	58.500	57.600	-0,35%	7,69K	aa.aa	03:19:35
SK Hynix	1.575.000	1.630.000	1.483.000	+0,51%	4,87M	aa.aa	03:19:59
Taekwang Ind	881.000	886.000	846.000	+1,50%	1,97K	aa.aa	03:19:10
Samsung Electronics Co	239.500	244.500	228.000	0,00%	27,32M	aa.aa	03:19:59
Daeduck	13.960	14.480	13.730	+2,72%	136,6K	aa.aa	03:19:31
Samsung Engineering	47.550	48.000	44.200	+7,09%	2,5M	aa.aa	02:53:23
Hanwha Ocean	87.000	87.600	83.600	+4,82%	1,02M	aa.aa	03:14:52
Donga Socio Holdings	87.900	88.500	84.000	+2,09%	16,4K	aa.aa	03:19:33
SK Networks Co	7.470	7.570	7.150	+5,81%	1,18M	aa.aa	03:11:40
Hanmi Pharm Co	377.000	379.500	340.500	+9,12%	88,53K	aa.aa	03:13:15
Mirae Asset Daewoo	33.800	34.000	32.500	+1,65%	1,44M	aa.aa	03:14:34
Hansol Technics	7.660	7.700	6.860	+10,69%	1,33M	aa.aa	03:19:57
Amore Group	25.900	26.150	24.850	+2,37%	66,97K	aa.aa	02:36:16
DN Automotive	42.850	43.900	39.800	+4,77%	187,64K	aa.aa	03:19:35
Seoyon	7.800	7.860	7.600	+3,86%	16,89K	aa.aa	03:19:18
Hanwha Life	4.285	4.360	4.200	+1,18%	2,36M	aa.aa	03:04:59
Hyundai Wia	59.700	59.900	58.300	+0,34%	48,5K	aa.aa	03:06:24
NCsoft Corp	240.500	242.000	229.000	+3,66%	38,92K	aa.aa	03:19:59
Samsung SDI	417.500	418.000	391.500	+7,19%	379,34K	aa.aa	03:18:52
SeAH Bestee	37.750	39.400	34.850	+7,55%	213,38K	aa.aa	03:19:59
Eusu Holdings	6.380	6.590	6.300	+1,27%	57,4K	aa.aa	03:19:28
Shinhan Financial Group	102.000	102.900	100.300	-0,68%	627,97K	aa.aa	03:14:38
Lotte	22.650	22.950	22.250	+1,12%	114,57K	aa.aa	03:19:54
DB Insurance	154.300	156.900	150.400	-1,47%	165,15K	aa.aa	03:19:58
DL Holdings	51.400	51.900	45.500	+11,86%	228,4K	aa.aa	02:43:16
Hanwha Solutions	26.800	27.650	25.950	+8,06%	3,82M	aa.aa	03:05:10
Hite Jinro	15.130	15.300	15.030	-0,59%	96,83K	aa.aa	03:19:58
IS Dongseo	19.170	19.300	18.430	+6,80%	67,75K	aa.aa	02:36:57
Kia Corp	128.900	129.800	126.400	-0,54%	586,16K	aa.aa	03:18:56
Kolon Corp	25.300	25.800	24.350	+5,42%	85,33K	aa.aa	03:19:33
Kumho Tire	6.970	7.010	6.510	+4,65%	4,97M	aa.aa	03:19:59
LG Display	9.480	9.490	9.090	+3,49%	2,21M	aa.aa	03:12:11
LF Corp	21.700	22.450	21.200	-1,36%	35,17K	aa.aa	03:18:01
LG Innotek Co	524.000	526.000	488.500	+2,14%	240,17K	aa.aa	03:19:59
Moorim P&P Co	1.665	1.675	1.591	+3,80%	45,44K	aa.aa	03:19:29
Nexen Tire	6.390	6.400	6.110	+4,75%	97,01K	aa.aa	03:19:49
OCI Co	222.500	238.000	210.000	+13,00%	510,57K	aa.aa	02:57:34
Pharmicell	11.070	11.080	10.300	+7,48%	653,18K	aa.aa	03:19:59
Sejong Industrial	6.620	6.690	6.380	+3,12%	73,1K	aa.aa	03:19:54
SK Telecom	91.700	93.400	84.000	+11,83%	2,36M	aa.aa	03:18:45
S-Oil Corp	125.700	127.500	120.200	+3,29%	369,9K	aa.aa	03:19:56
Stx Engine	24.200	24.350	23.050	+4,99%	118,93K	aa.aa	03:19:51
YoungPoong	35.300	35.300	33.550	+3,22%	34,02K	aa.aa	03:19:49
LS Electric	195.900	197.900	187.100	+3,98%	796,96K	aa.aa	03:19:58
Samsung C&T	320.000	332.500	312.000	-2,74%	420,38K	aa.aa	03:03:46
Hanjin Heavy Ind Const Holdings	4.765	4.800	4.620	+2,14%	17,1K	aa.aa	03:19:55
Hansae Co	9.210	9.250	8.940	+2,33%	44,47K	aa.aa	03:19:13
KT&G Corp	175.400	178.000	173.700	-0,11%	197,02K	aa.aa	03:19:59
Kyungbang	8.500	8.500	8.200	+2,91%	50,64K	aa.aa	03:19:36
Poongsan	70.600	70.700	67.300	+3,98%	113,64K	aa.aa	03:12:50
SNT Motiv	27.300	27.500	26.450	+2,44%	40,66K	aa.aa	03:19:43
Shinsegae	426.500	427.000	395.000	+5,18%	97,63K	aa.aa	03:19:57
Kolon Industries Inc	51.800	52.200	48.000	+6,47%	96,99K	aa.aa	03:19:36
KEPCO Eng & Const	99.400	100.000	91.100	+9,59%	112,13K	aa.aa	02:59:52
Able C&C	10.840	11.110	10.500	+1,40%	193,93K	aa.aa	03:19:50
Binggrae	67.800	68.600	67.200	0,00%	17,51K	aa.aa	03:04:13
Sajodongaone	710	732	692	-0,42%	216,1K	aa.aa	03:19:54
Handsome	16.490	17.690	15.550	-5,56%	907,25K	aa.aa	03:19:59
Kis Wire	16.900	17.080	16.680	+1,44%	29,32K	aa.aa	02:36:20
LG Uplus	14.880	14.940	14.600	+0,27%	1,01M	aa.aa	03:19:59
Naver Corp	226.000	231.500	215.000	+8,92%	2,17M	aa.aa	03:12:10
Nongshim	377.000	379.000	372.500	+0,53%	12,9K	aa.aa	03:12:43
S-1 Corp	72.100	73.000	71.000	+0,28%	36,97K	aa.aa	03:19:59
Tongyang	1.069	1.079	1.044	+2,59%	214,31K	aa.aa	03:19:48
GS Holdings	97.200	98.400	83.500	+14,89%	651,89K	aa.aa	02:43:25
CJ Corp	131.100	133.600	128.900	0,00%	105,17K	aa.aa	03:11:27
Daesang Corp	17.740	17.810	17.370	+1,49%	44,97K	aa.aa	03:19:42
Foosung	9.720	9.980	9.270	+2,10%	2,82M	aa.aa	03:18:22
GC Biopharma	119.300	120.200	112.200	+5,30%	50,52K	aa.aa	03:19:43
Huchems	15.040	15.050	14.650	+2,24%	69,07K	aa.aa	03:19:55
Hwashin	7.780	7.800	7.350	+4,85%	381,71K	aa.aa	03:19:57
Hyosung	146.400	148.600	142.600	+2,31%	12,8K	aa.aa	02:20:55
KT Corporation	52.600	52.600	51.600	+0,77%	222,81K	aa.aa	03:19:24
LG Corp	101.800	102.200	98.000	+2,11%	206,54K	aa.aa	03:19:57
LS Corp	300.500	301.500	277.500	+10,07%	156,05K	aa.aa	03:11:46
Motonic	9.930	9.990	9.790	+0,30%	23,61K	aa.aa	03:19:38
SL Corp	54.100	54.100	51.800	0,00%	72,56K	aa.aa	03:19:35
LX International	36.900	37.125	33.550	+9,99%	198,28K	aa.aa	03:19:59
Korean Air Lines Co	26.050	26.450	25.750	-0,57%	1,48M	aa.aa	03:19:59
Daekyo	911	917	889	-0,44%	36,38K	aa.aa	03:19:34
Doosan	1.270.000	1.285.000	1.161.000	+2,58%	63,4K	aa.aa	03:05:05
Hanwha	83.800	90.100	79.400	0,00%	0	aa.aa	03/08
Otoki Corp	323.500	326.500	317.000	+0,94%	3,53K	aa.aa	03:06:28
Sindoh	39.900	40.900	39.500	0,00%	14,58K	aa.aa	03:19:54
SK Holdings	513.000	525.000	495.500	-1,91%	145,68K	aa.aa	02:53:15
LG Household & Healthcare	291.000	292.500	277.500	+2,65%	96,16K	aa.aa	03:19:57
GS Engineering & Const	28.650	29.150	24.250	+18,14%	5,34M	aa.aa	03:19:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	03/08
Coway	94.000	94.100	91.300	+1,95%	183,38K	aa.aa	03:19:51
Kepco	35.100	35.900	34.800	+1,74%	1,21M	aa.aa	03:19:31
Kisco	9.620	9.640	9.340	+3,11%	44,23K	aa.aa	03:19:52
Kogas	34.150	34.800	33.800	-0,44%	131,57K	aa.aa	02:59:50
HL Holdings	38.450	38.450	37.350	+2,81%	18,84K	aa.aa	03:19:57
Muhak	7.470	7.530	7.390	-0,13%	29,87K	aa.aa	03:19:22
Orion	25.450	25.700	24.550	-0,20%	81,96K	aa.aa	03:19:48
POSCO Holdings	312.000	313.000	303.000	+2,80%	253,39K	aa.aa	03:18:40
Yuhan	74.800	75.200	72.800	+1,63%	207,75K	aa.aa	03:19:58
Korea Petro Chem	89.700	89.800	85.600	+3,58%	32,8K	aa.aa	03:19:42
Unid	60.200	60.900	58.800	+2,21%	5,98K	aa.aa	02:56:09
Posco International	54.100	54.400	51.500	+5,46%	367,63K	aa.aa	03:19:57
Daewoo Engineering & Const	15.180	15.220	13.050	+14,14%	9,51M	aa.aa	03:19:59
KCC	394.500	394.500	364.500	+6,48%	27,66K	aa.aa	03:19:56
SKC	77.700	78.000	72.300	+6,73%	215,62K	aa.aa	03:19:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03/08
Korea Investment Holdings	200.500	200.500	191.100	+1,83%	150,64K	aa.aa	02:59:55
HD Korea Shipbuilding & Offshore Engineering	371.500	380.500	363.500	+0,81%	138,96K	aa.aa	02:53:36
Industrial Bank Of Korea	20.350	20.350	20.100	+0,49%	520,81K	aa.aa	03:11:56
Seoul Broadcasting System	11.310	11.490	11.110	+1,25%	6,5K	aa.aa	03:16:34
Doosan Heavy Ind. & Const.	72.900	73.200	67.900	+7,68%	2,49M	aa.aa	03:19:59
NH Invest	27.650	27.800	27.000	+0,18%	289,91K	aa.aa	02:54:29
Dongwha Pharm	4.905	4.925	4.725	+3,05%	121,59K	aa.aa	03:19:59
KR Motors Co	1.248	1.250	1.218	+0,65%	23,83K	aa.aa	03:19:49
Sungchang Hold	5.190	5.260	5.110	+1,57%	3,65K	aa.aa	03:19:57
Yuyu Pharma	3.630	3.635	3.570	+1,40%	41,9K	aa.aa	03:19:14
Ildong Holdings	6.340	6.470	6.160	+2,92%	15,7K	aa.aa	03:19:41
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03/08
Norooholdings	15.460	15.740	15.200	+0,78%	8,56K	aa.aa	03:19:40
Hanwha General	5.720	5.890	5.650	+1,96%	274,17K	aa.aa	02:23:17
Samhwa Paint	6.030	6.030	5.860	+3,43%	96,86K	aa.aa	03:19:57
Lotte Non-Life	1.928	1.935	1.874	+2,34%	261,88K	aa.aa	03:13:40
Daedong Ind	6.680	6.690	6.480	+3,09%	69,28K	aa.aa	03:19:52
Gaon Cable	145.600	154.000	140.200	+7,37%	218,83K	aa.aa	02:38:25
Samil Pharm	6.730	6.890	6.380	+4,18%	69,11K	aa.aa	03:19:50
Heungkuk F&M I	3.235	3.240	3.145	+2,37%	13,71K	aa.aa	02:56:22
Cs Holdings	65.500	65.500	62.500	+2,66%	1,56K	aa.aa	03:19:58
Chunil Express	141.900	147.000	133.000	+3,20%	4,26K	aa.aa	03:19:59
Ls Networks	2.840	2.870	2.800	+1,43%	36,5K	aa.aa	02:23:06
Rifa Ind	13.040	13.260	12.020	-2,32%	1,13K	aa.aa	02:59:41
Hwacheon Mac	32.550	32.850	31.550	+3,17%	10,81K	aa.aa	03:19:45
Kangnam Jevisco	12.300	12.350	12.010	+1,65%	2,41K	aa.aa	03:17:12
Bohae Brewery	1.344	1.350	1.300	+2,83%	249,51K	aa.aa	03:19:58
Union	2.755	2.800	2.655	+3,77%	31,47K	aa.aa	03:19:23
Chonbang	29.300	29.750	27.400	+4,64%	3,45K	aa.aa	03:18:34
Korea Cast Pip	6.510	6.560	6.480	-0,46%	14,15K	aa.aa	03:19:48
Papercorea	1.984	2.025	1.903	+4,26%	11,84K	aa.aa	03:19:40
Jw Pharmac	24.050	24.300	23.300	+3,66%	27,33K	aa.aa	02:35:32
Taihan Textile	6.010	6.120	5.970	-0,33%	4,81K	aa.aa	03:19:58
Manho Rope&Wir	3.870	3.917	3.720	-0,26%	12,57K	aa.aa	03:19:41
Eugene Inv&Sec	4.190	4.215	4.060	+3,71%	416,23K	aa.aa	02:55:02
Kumho Electric	3.650	3.940	3.465	-1,62%	1,67M	aa.aa	03:19:56
Gs Global	2.640	2.665	2.480	+6,88%	874,35K	aa.aa	03:19:59
Nam Kwang Cons	7.350	7.460	7.100	+3,38%	68,53K	aa.aa	03:19:39
Bookook Sec	53.200	53.500	51.600	+3,30%	3,05K	aa.aa	03:18:27
Sangsangin Investment Securities	689	700	652	+2,07%	123,93K	aa.aa	03:19:45
PKC	4.865	4.865	4.635	+5,53%	120,26K	aa.aa	03:19:55
Samsung Pharm	1.316	1.316	1.243	+5,70%	479,07K	aa.aa	03:19:51
SG Choongbang	1.363	1.373	1.308	+3,26%	24,41K	aa.aa	03:19:40
Kg Chemical	4.175	4.215	4.050	+3,09%	127,21K	aa.aa	03:05:32
Tae Won Mulsan	2.665	2.765	2.600	-0,19%	26,68K	aa.aa	03:19:14
Hyundai Mar&Fi	36.850	37.450	35.000	-1,21%	1,05M	aa.aa	03:19:58
Byc	34.750	35.300	32.700	+6,27%	8,12K	aa.aa	03:19:32
Sambu Const	347	383	344	0,00%	0	aa.aa	03/08
Hyundai Motor Securities	7.650	7.670	7.450	+2,68%	61,66K	aa.aa	03:19:52
Sk Securities	2.095	2.140	2.010	+3,20%	1,93M	aa.aa	02:55:00
DI Dong Il Corp	24.350	24.700	23.600	+3,40%	18,21K	aa.aa	03:19:52
Cho Bi	9.720	9.810	9.460	+2,32%	7,69K	aa.aa	03:19:39
Cheil Grinding	8.400	8.510	8.400	+0,48%	552	aa.aa	02:56:19
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03/08
Dongkook Ind	2.085	2.095	2.050	+0,48%	16,17K	aa.aa	03:18:13
Shinyoung Sec	143.700	144.300	140.400	+2,28%	3,7K	aa.aa	03:19:43
Hanyang Sec	19.630	19.980	19.360	+1,45%	7,64K	aa.aa	03:19:06
Shin Hwa Silup	6.830	6.830	5.450	+29,85%	26,99K	aa.aa	03:13:55
Aluko	1.665	1.672	1.571	+5,51%	423,81K	aa.aa	03:14:36
Ts	2.705	2.760	2.665	+1,31%	279,93K	aa.aa	03:19:09
Sam Hwa Capaci	77.400	79.400	74.000	+3,89%	308,79K	aa.aa	03:05:56
Kisco Holdings	28.300	28.300	27.550	+2,72%	21,98K	aa.aa	02:59:55
Asia Cement	183.700	184.200	176.500	-0,11%	7,48K	aa.aa	03:19:42
Vivien Corp	6.670	8.330	6.370	+1,21%	1,58M	aa.aa	03:19:59
Kyungnong	9.160	9.190	9.080	+0,55%	33,94K	aa.aa	03:19:02
Korea Ind	2.145	2.270	2.000	+6,19%	3,33M	aa.aa	03:19:59
Dohwa Engin	5.040	5.050	4.910	+1,82%	38,49K	aa.aa	03:19:50
SYTS Corp	54.100	54.700	54.000	0,00%	3,27K	aa.aa	03:18:00
Export Packing	2.330	2.330	2.275	+2,19%	39,01K	aa.aa	03:18:43
Dongsung Pharm	1.694	1.779	1.605	-2,02%	289,57K	aa.aa	02:52:08
Hanil Iron & S	3.540	3.620	3.380	+3,96%	201,43K	aa.aa	03:19:59
Asia Paper	7.570	7.570	7.320	+3,56%	66,96K	aa.aa	03:19:59
Hanjin Trans	15.200	15.270	14.920	+1,88%	29,79K	aa.aa	03:19:39
Sh E & C	2.040	2.040	1.919	+5,26%	47,12K	aa.aa	02:59:12
Handok	9.100	9.200	8.990	+0,55%	11,26K	aa.aa	03:19:28
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03/08
Century Corporation	5.520	6.500	5.260	+4,35%	70,92K	aa.aa	03:19:56
Samick Music I	1.117	1.120	1.095	+0,90%	177,99K	aa.aa	03:19:57
HS Huasung	11.510	11.990	11.100	+2,77%	29,05K	aa.aa	03:19:58
Choheung	134.600	134.600	134.600	0,00%	5	aa.aa	02:20:26
Jeil Pharm	7.140	7.250	6.930	+2,44%	1,42K	aa.aa	03:19:24
Orientbio	902	910	865	+4,16%	65,36K	aa.aa	03:19:40
Shinil Electronics Co	1.101	1.144	1.086	-0,27%	2,5M	aa.aa	03:19:59
Tcc Steel	9.050	9.150	8.820	+2,72%	72,46K	aa.aa	03:19:56
Kukje Pharma	3.265	3.295	3.155	+2,51%	32,63K	aa.aa	03:19:56
Bo Lak	978	994	951	+0,82%	90,92K	aa.aa	03:19:24
Chin Hung Int'	788	797	757	+4,10%	1,38M	aa.aa	03:05:43
Sam Yung Tradi	21.600	22.700	21.550	-2,92%	12,88K	aa.aa	03:19:34
Sun L	2.220	2.315	2.115	+2,07%	6,77K	aa.aa	03:19:59
Miwon Commerci	119.900	121.900	118.500	0,00%	4K	aa.aa	03:19:43
Shin Poong Pap	1.009	1.054	982	-4,27%	276,05K	aa.aa	03:19:09
DYA	773	803	768	+0,26%	97,02K	aa.aa	03:08:02
TYM	6.230	6.300	6.070	+2,13%	167,83K	aa.aa	03:19:59
Yoo Sung Ent	1.845	1.851	1.813	+0,82%	22,5K	aa.aa	03:00:57
Kumho Ind	9.590	9.730	8.920	+6,79%	4,57M	aa.aa	03:05:59
Hae In	4.475	4.475	4.320	+3,47%	74,71K	aa.aa	03:18:36
Aprogen Pharmaceuticals	2.260	2.270	2.110	+5,61%	44,48K	aa.aa	03:19:42
Kolon Globalco	8.700	8.760	8.500	+2,35%	6,57K	aa.aa	03:19:52
Sung Bo Chem	2.210	2.225	2.190	+0,23%	21,96K	aa.aa	03:19:10
Daewoong	17.160	17.200	16.030	+5,93%	60,92K	aa.aa	03:19:38
Ilsung Pharm	20.000	20.350	19.870	-0,99%	4,87K	aa.aa	03:19:38
D I Corp	22.700	22.750	21.000	+7,58%	371,22K	aa.aa	03:19:58
Ilshin Spinnin	10.200	10.340	10.120	+0,49%	31,38K	aa.aa	03:19:57
Daewon Pharm	7.650	7.720	7.480	+2,27%	23,78K	aa.aa	02:23:02
Sam Yang Foods	1.216.000	1.225.000	1.121.000	+5,65%	58,7K	aa.aa	02:57:47
Heung A Shippi	1.633	1.640	1.567	+4,41%	3,27M	aa.aa	02:26:18
Hankook Cosmetics Manufacturing	8.490	8.500	8.030	+5,73%	87,74K	aa.aa	03:19:56
Yuhwa Sec	3.035	3.085	3.010	+0,33%	52,78K	aa.aa	03:19:41
Yuanta Sec Kor	4.450	4.515	4.350	+2,77%	274,61K	aa.aa	02:54:43
Yungjin Pharm	1.188	1.199	1.157	+2,68%	226,84K	aa.aa	03:19:33
Hanwha Investment Securities	4.325	4.330	4.180	+3,59%	573,32K	aa.aa	03:19:59
Daishin Sec	26.150	26.450	25.800	+1,16%	34,9K	aa.aa	03:19:47
HLB Global	1.381	1.413	1.290	+6,23%	216,83K	aa.aa	03:19:46
Pang Rim Spinn	5.420	5.430	5.280	+2,46%	105,54K	aa.aa	03:19:48
Mi Chang Oil	139.200	141.700	138.400	-1,76%	1,36K	aa.aa	03:18:12
Hansung Ent	6.430	6.840	6.000	+3,71%	1,37M	aa.aa	03:19:58
Korean Reinsu	13.750	13.770	13.450	+1,40%	148,62K	aa.aa	03:19:55
Sam Young Chem	6.800	6.820	6.360	+6,58%	245,7K	aa.aa	03:19:58
Chin Yang Ind	3.810	3.810	3.685	+2,56%	101,97K	aa.aa	03:19:52
Daehan Synthet	113.200	115.900	109.500	+0,18%	28	aa.aa	03:14:40
Boryung Pharm	8.330	8.360	8.140	+2,46%	67,04K	aa.aa	03:19:36
Sajodaerim	30.300	30.650	30.050	+0,17%	2,57K	aa.aa	03:18:59
Sg	2.595	2.750	2.355	+12,58%	472,89K	aa.aa	03:19:59
Shinhung	14.040	14.050	13.990	-0,07%	2,16K	aa.aa	03:19:50
Korea Petroleum Ind	10.680	10.700	10.160	+4,71%	145,05K	aa.aa	03:19:53
Taeyang Metal	2.385	2.420	2.290	+4,84%	304,25K	aa.aa	03:19:59
Dongbang Trans	1.819	1.835	1.751	+3,35%	89,7K	aa.aa	03:00:19
Npc	2.765	2.770	2.705	+2,79%	53,49K	aa.aa	03:19:22
Nam Sung	6.030	6.100	5.960	-1,63%	5,73K	aa.aa	03:15:59
Hyundai Pharm	5.550	5.630	5.400	+2,59%	799,29K	aa.aa	03:19:59
Sebang	12.770	12.960	12.740	-0,93%	17,9K	aa.aa	03:19:52
Samick Thk	8.330	8.400	8.100	+2,71%	28,77K	aa.aa	03:19:44
Seoul Food	1.052	1.058	1.035	+1,54%	104,82K	aa.aa	03:19:50
Samhwa Crown	25.200	25.200	24.100	+2,65%	498	aa.aa	01:51:05
Kleannara	1.148	1.157	1.080	+2,50%	70,55K	aa.aa	03:19:30
Hyundai Bngste	11.310	11.430	11.000	+3,38%	76,34K	aa.aa	03:19:30
Samchully	117.900	118.300	115.600	+1,81%	8,26K	aa.aa	03:19:57
Cho Kwang Leat	62.200	62.900	61.600	-1,27%	1,03K	aa.aa	02:25:41
PharmGen Science	3.325	3.380	3.290	-0,15%	26,91K	aa.aa	03:18:33
Sunny Elec	1.678	1.683	1.600	+3,58%	252,44K	aa.aa	03:19:52
Duksung	3.220	3.230	3.130	+2,55%	52,22K	aa.aa	03:19:16
Drb Holding	4.365	4.450	4.240	+1,99%	14,45K	aa.aa	03:19:47
TWay Holdings	1.399	1.622	1.300	+12,10%	5,04M	aa.aa	03:19:57
Dongil Ind	34.400	34.500	34.050	+1,18%	915	aa.aa	03:19:32
Cho Kwang Pain	3.490	3.490	3.320	+4,33%	35,21K	aa.aa	03:17:29
CItech Co Ltd	929	944	910	-1,17%	235,27K	aa.aa	03:19:44
Hanshin Const	10.330	10.350	9.850	+5,84%	23,96K	aa.aa	03:19:37
Silla	9.190	9.350	9.080	-1,08%	27,59K	aa.aa	03:19:55
Sungshin Cemen	7.740	7.780	7.510	+2,65%	57,91K	aa.aa	03:19:57
Husteel	3.535	3.570	3.415	+3,67%	215,02K	aa.aa	02:42:24
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03/08
Cosmoam&T	34.150	34.300	32.700	+5,56%	94,04K	aa.aa	03:19:56
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03/08
Green Cross	9.820	9.850	9.350	+4,58%	75,88K	aa.aa	03:19:59
OnTide	720	751	712	-2,96%	84,25K	aa.aa	03:19:54
Monami	1.609	1.815	1.492	+6,70%	7,99M	aa.aa	03:19:58
Cosmo Chem	9.430	9.570	9.050	+5,25%	125,92K	aa.aa	03:19:58
Korea Air Svc	91.200	92.700	86.000	+2,70%	9,25K	aa.aa	03:19:41
Hyundai Green Food	12.000	12.290	11.610	+1,87%	284,65K	aa.aa	03:19:57
Samjin Pharm	17.840	17.980	17.610	+1,08%	29,49K	aa.aa	03:19:54
SPC Samlip	39.250	39.650	38.850	0,00%	3,59K	aa.aa	03:19:58
Samyoung Elec	13.450	13.480	13.020	+3,07%	29,21K	aa.aa	03:19:47
Nexen	5.830	6.220	5.730	-1,02%	27,07K	aa.aa	03:19:34
Crown Confec	5.630	5.690	5.500	+2,93%	5,94K	aa.aa	03:19:26
Daelim B&Co	4.340	4.410	4.245	+1,17%	42,61K	aa.aa	03:18:32
Shinyoung Waco	13.530	13.570	13.390	-0,29%	4,71K	aa.aa	03:13:21
Poongsan Holdi	35.450	35.550	34.400	+2,46%	20,03K	aa.aa	03:19:56
Wonlim	13.680	13.810	13.320	+2,78%	705	aa.aa	03:10:27
Huneed Tech	4.295	4.320	4.090	+4,50%	44,96K	aa.aa	03:19:34
Korea Line	1.917	1.939	1.815	+6,20%	2,39M	aa.aa	03:19:59
Dongbu	6.580	6.590	6.190	+6,99%	50,02K	aa.aa	03:19:57
Dongwon Ind	37.050	37.050	34.800	+5,41%	70,34K	aa.aa	03:06:21
Hwaseung Industries	2.520	2.570	2.465	+2,23%	33,68K	aa.aa	03:19:22
Sajo Oyang	8.440	8.500	8.320	+1,32%	5,73K	aa.aa	03:17:08
Sam-A Aluminiu	39.150	39.800	34.700	+12,50%	201,2K	aa.aa	03:19:35
Kec Holdings	2.115	2.255	2.070	+1,44%	124,04K	aa.aa	03:18:45
Jeju Bank	8.990	9.050	8.850	+0,56%	100,28K	aa.aa	03:19:18
Daewon Cable	13.710	15.080	13.330	+4,58%	14,84M	aa.aa	03:19:59
Daegu Dept Sto	4.845	4.950	4.705	+4,53%	15,5K	aa.aa	03:19:23
FreeT	909	933	887	+1,56%	50,95K	aa.aa	03:19:58
Daelim Trading	2.020	2.030	1.983	+0,75%	8,48K	aa.aa	03:19:24
Samsung Climat	11.010	11.390	10.790	0,00%	222,71K	aa.aa	02:23:14
Blue Industrial Dev	1.050	1.072	1.010	+0,57%	42,79K	aa.aa	03:16:18
Ak Holdings	7.350	7.370	6.860	+6,83%	22,19K	aa.aa	03:18:58
Taekyung Chem	5.780	5.820	5.660	-0,17%	98,42K	aa.aa	03:19:58
Woosung Feed	15.640	15.960	15.510	0,00%	393	aa.aa	03:11:33
Gs Retail	24.900	25.200	23.950	+2,05%	121,63K	aa.aa	03:19:55
Ilshinstone	746	756	725	+2,19%	147,61K	aa.aa	03:19:56
Mirae ING	1.177	1.209	1.100	-1,09%	63,87K	aa.aa	03:19:45
Sajo Ind	52.000	54.700	50.700	+7,33%	29,77K	aa.aa	03:19:57
Byuksan	1.470	1.497	1.405	+4,48%	106,47K	aa.aa	02:54:51
Korea Steel	1.813	1.864	1.783	+1,68%	14,28K	aa.aa	03:19:12
Aprogen KIC	2.600	2.625	2.475	+4,00%	110,96K	aa.aa	03:16:29
Sempio Foods	44.050	45.050	42.500	+1,73%	5,05K	aa.aa	03:19:25
Dongbang Agro	5.600	5.660	5.540	-0,71%	13,13K	aa.aa	03:19:35
Seondo Electri	3.995	4.190	3.800	+3,50%	238,97K	aa.aa	03:05:43
Isupetasys	79.100	79.700	72.500	+6,17%	592,74K	aa.aa	03:13:12
F F	14.260	14.400	14.020	+0,56%	28,79K	aa.aa	03:19:14
Korea Circuit	47.400	49.300	46.200	+3,16%	257,87K	aa.aa	02:26:22
TP Inc	1.671	1.676	1.617	+2,96%	199,79K	aa.aa	03:19:22
Eagon Ind	2.600	2.640	2.550	+1,36%	28,8K	aa.aa	03:19:43
Ni Steel	3.185	3.210	3.145	+0,31%	38,87K	aa.aa	03:19:18
Namsun Alumini	1.047	1.048	998	+5,44%	943,62K	aa.aa	03:19:26
Moonbae Steel	2.055	2.070	1.990	+2,75%	19,55K	aa.aa	03:13:56
Suheung Capsul	22.200	22.650	20.950	+6,47%	53,33K	aa.aa	02:36:22
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03/08
Anam Electroni	1.258	1.275	1.238	+1,62%	314,99K	aa.aa	03:19:56
Youlchon Chem	13.730	13.750	13.300	+2,85%	53,68K	aa.aa	03:13:07
Hotel Shilla	41.550	41.600	40.050	+0,73%	697,57K	aa.aa	03:19:58
Kumbi	38.400	38.450	37.300	+0,92%	178	aa.aa	03:17:00
Hanmi Science	39.200	39.500	35.550	+8,74%	312,02K	aa.aa	03:19:55
Dong Yang Pipe	1.122	1.128	1.072	+4,57%	474,37K	aa.aa	03:19:59
Kctc	3.880	3.940	3.820	+0,52%	137,53K	aa.aa	03:19:39
Kyung In Elect	20.750	20.800	19.930	+4,59%	4,96K	aa.aa	03:19:48
Simpac	4.640	4.705	4.565	+1,64%	82,1K	aa.aa	03:19:12
Hansol Csn	2.760	2.785	2.720	+0,73%	22,8K	aa.aa	03:19:18
Daiyang Metal	1.747	1.790	1.524	+14,93%	656,89K	aa.aa	02:59:52
Moorim Paper	1.530	1.530	1.465	+2,68%	40,87K	aa.aa	03:19:17
Hanssem	38.700	39.300	37.600	+2,38%	30,08K	aa.aa	03:19:34
Shinwon	1.032	1.037	1.000	+2,18%	229,92K	aa.aa	03:19:56
Kwangdong Phar	6.200	6.230	6.050	+1,97%	167,51K	aa.aa	03:19:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	03/08
Ajin Electronic Components	999	1.018	987	-0,70%	96,59K	aa.aa	03:19:57
Taeyoung Const	1.623	1.660	1.612	+0,25%	216,59K	aa.aa	03:19:57
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03/08
Kyung Dong Navien	68.500	70.400	65.400	+4,74%	49,19K	aa.aa	03:19:54
Han Chang Pape	3.185	3.220	3.115	+1,92%	39,81K	aa.aa	03:19:46
Samwha Electri	22.800	23.000	22.000	+5,31%	45,21K	aa.aa	03:19:53
Sam Jung Pulp	27.200	27.300	26.850	+0,74%	1,57K	aa.aa	03:16:35
Kp	1.915	2.020	1.862	-1,29%	8,46K	aa.aa	02:31:20
Youngone Holdi	191.000	193.800	182.800	+0,47%	11,98K	aa.aa	03:19:51
Korea Refract	1.600	1.647	1.391	+12,28%	112,19K	aa.aa	03:19:45
Korea Flange	3.655	3.655	3.510	+3,25%	48,72K	aa.aa	03:19:59
SM Bexel	1.500	1.507	1.454	+2,60%	25,39K	aa.aa	03:19:53
Chinyang Poly	1.597	1.616	1.561	+2,18%	27,14K	aa.aa	03:19:54
Hwacheon Machi	2.755	2.825	2.675	+3,96%	148,26K	aa.aa	03:19:59
Pyung Hwa Hldg	3.830	3.890	3.745	0,00%	23,4K	aa.aa	03:19:48
Firstec	5.760	5.820	5.340	+7,87%	593,55K	aa.aa	02:30:37
Samho Dev	3.015	3.015	2.905	+3,97%	221,82K	aa.aa	03:19:58
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	03/08
Enex	1.797	2.020	1.700	+4,29%	2,56M	aa.aa	03:19:59
Cj Seafood	2.000	2.020	1.960	+2,04%	36,82K	aa.aa	03:18:52
Samwha Elec	2.715	2.790	2.670	+1,88%	455,76K	aa.aa	03:17:45
Tailim Packaging	1.648	1.666	1.593	+0,49%	17,68K	aa.aa	03:19:54
Woosung Materials	2.960	3.115	2.870	+2,42%	44,31K	aa.aa	03:19:50
Uni Chem	3.430	3.475	3.240	+5,21%	40,71K	aa.aa	03:19:07
Busan Ind	38.850	39.050	36.500	+3,60%	1,04K	aa.aa	03:15:41
Galaxia SM	1.458	1.469	1.423	+1,60%	63,61K	aa.aa	03:19:55
Hannong Chem	12.040	12.170	11.550	+4,70%	60,51K	aa.aa	03:19:51
Y2 Solution	3.230	3.280	3.130	+3,19%	95,89K	aa.aa	03:19:01
Han Shin Mach	2.385	2.415	2.215	+6,71%	121,87K	aa.aa	03:19:58
Hyundai Corp	25.800	25.950	25.300	+1,78%	13,87K	aa.aa	03:19:35
Shinsung E&G	15.680	15.880	14.680	+6,88%	202,92K	aa.aa	03:17:42
DB INC	1.434	1.479	1.410	+1,34%	490,51K	aa.aa	03:19:35
Young Heung I&	2.485	2.615	2.350	+4,41%	73,87K	aa.aa	03:19:33
Ascendio	842	842	651	0,00%	0	aa.aa	03/08
Keyang Elec Ma	3.780	3.920	3.685	+3,28%	234,02K	aa.aa	03:19:47
Yeong Hwa Meta	803	810	793	+1,52%	43,61K	aa.aa	03:14:32
Kyungdong Gas	45.150	46.100	44.500	+1,46%	8,57K	aa.aa	03:19:54
Kyungin Synthe	2.945	2.975	2.845	+3,70%	152,45K	aa.aa	03:16:40
Monalisa	1.441	1.502	1.400	+3,52%	786,25K	aa.aa	03:19:58
Dae Chang	1.100	1.102	1.042	+5,57%	400,09K	aa.aa	02:37:02
Sewoo Global	1.217	1.290	1.173	-1,46%	54,47K	aa.aa	03:19:44
Il Sung Const	1.405	1.434	1.333	+4,46%	452,27K	aa.aa	03:19:46
Hwaseung	2.570	2.620	2.545	-0,58%	95,33K	aa.aa	03:19:58
Kyeryong Const	19.180	19.280	18.260	+5,15%	47,9K	aa.aa	03:19:46
Camus Engineering & Construction	1.481	1.497	1.408	+4,37%	188,52K	aa.aa	03:19:56
Gmb Korea	3.860	3.890	3.785	+1,05%	14,37K	aa.aa	03:19:03
Han Express	2.485	2.550	2.380	+3,33%	30,88K	aa.aa	03:19:58
Dae Young Pkg	698	734	685	+0,58%	380,86K	aa.aa	03:19:49
Kumkang Kind	4.025	4.060	3.980	+0,37%	26,89K	aa.aa	03:19:29
Youngbo Chem	4.505	4.515	4.490	+0,11%	10,66K	aa.aa	03:19:48
Kukdong Oil &	3.130	3.160	3.070	+1,62%	43,39K	aa.aa	03:19:13
Taekyung BK	3.950	3.965	3.865	+2,33%	39,49K	aa.aa	03:19:57
Hansol Chemica	214.500	215.000	203.500	+3,87%	31,35K	aa.aa	03:19:55
Sajo Seafood	10.970	10.980	10.200	+3,78%	38,67K	aa.aa	03:19:28
Halla Eng&Cons	2.455	2.495	2.360	+4,47%	84,13K	aa.aa	03:19:40
Dongwon System	21.150	21.600	20.500	+2,17%	32,78K	aa.aa	03:19:42
Sungmoon Elect	1.635	1.690	1.600	+2,83%	220,57K	aa.aa	03:07:52
In The F	1.905	1.990	1.823	+2,42%	5,34K	aa.aa	03:19:59
E-Starco	928	928	460	0,00%	0	aa.aa	03/08
Daechang Forgi	5.720	5.730	5.580	+2,51%	19,81K	aa.aa	03:19:19
Automobile &Pc	375	426	331	+13,98%	6,1M	aa.aa	02:51:55
INVENI	13.940	14.080	13.780	+1,09%	32,94K	aa.aa	03:19:51
DKME	1.668	1.670	1.571	+6,17%	47,08K	aa.aa	03:19:52
Iljin Holdings	5.860	5.900	5.670	+4,09%	83,44K	aa.aa	03:19:59
Tae Kyung Ind	4.645	4.680	4.585	+0,98%	43,53K	aa.aa	03:19:51
Dae Hyun	1.500	1.503	1.485	+1,35%	82,06K	aa.aa	03:19:37
Hansae Yes24	4.320	4.345	4.270	-0,35%	6,15K	aa.aa	03:18:07
Whanin Pharm	10.020	10.020	9.820	+0,60%	52,92K	aa.aa	03:19:58
Shindaeyang Pa	9.960	10.250	9.350	+6,52%	12,28K	aa.aa	03:19:45
DB Financial Investment	8.890	8.950	8.740	+1,25%	50,15K	aa.aa	03:19:52
Daesung Holdin	6.890	6.970	6.750	0,00%	17,64K	aa.aa	03:19:08
Fursys	25.650	26.150	25.350	+1,18%	95	aa.aa	03:18:01
Woongjin	2.035	2.045	1.870	+7,56%	240,43K	aa.aa	03:19:53
Kwang Myung El	932	947	922	0,00%	0	aa.aa	03/08
Myungmoon Phar	1.140	1.145	1.084	+5,26%	50,23K	aa.aa	03:19:57
Wooshin System	3.970	4.045	3.655	+3,79%	18,09K	aa.aa	03:19:58
Seoul City Gas	54.200	54.400	53.600	+1,31%	4,91K	aa.aa	03:19:37
Soosan Heavy I	1.688	1.693	1.614	+4,84%	272,25K	aa.aa	03:19:49
Pulmuone Holdi	8.950	8.980	8.790	+1,94%	11,32K	aa.aa	03:19:58
Auk Corp	5.810	6.040	5.540	+7,00%	1,2M	aa.aa	02:38:27
E1	83.100	84.200	81.400	+0,85%	6,23K	aa.aa	03:19:34
Hankuk Carbon	22.150	22.300	21.400	+3,99%	155,84K	aa.aa	03:19:47
Choil Aluminum	1.034	1.052	1.006	+2,07%	631,89K	aa.aa	03:19:47
Dongwon Metal	1.427	1.437	1.375	+1,28%	90,95K	aa.aa	03:16:54
Sk Gas	214.000	214.000	197.200	+8,08%	23,48K	aa.aa	03:19:57
Shinpoong Phar	8.080	8.130	7.660	+3,99%	68,86K	aa.aa	03:19:46
Thn	5.770	5.830	5.610	+2,30%	55,85K	aa.aa	03:13:28
Hitron Systems	541	584	530	0,00%	0	aa.aa	03/08
KidariStudio Inc	3.545	3.575	3.435	+2,75%	80,23K	aa.aa	02:36:55
Asiana Airline	7.060	7.130	6.950	+0,14%	44,29K	aa.aa	03:19:22
Seowon	944	953	912	+3,74%	119,64K	aa.aa	02:37:14
Sewon Precision Industry	10.490	10.650	9.980	+4,07%	18,42K	aa.aa	03:15:21
Samwon Steel	2.220	2.225	2.180	+0,45%	14,93K	aa.aa	03:15:34
Mhethanol	4.040	4.145	4.000	+0,75%	5,54K	aa.aa	02:25:52
Korea Eng Cons	3.925	3.950	3.870	0,00%	9,73K	aa.aa	03:18:30
Dongnam Chem	28.750	29.300	28.450	+0,35%	3,46K	aa.aa	03:19:48
Daou Tech	38.550	38.750	37.250	+3,63%	29,39K	aa.aa	03:19:53
Inzi Controls	5.180	5.230	5.020	+3,19%	29,89K	aa.aa	03:19:32
Infac	4.970	5.040	4.940	-0,20%	15,46K	aa.aa	03:15:25
Sc Engineering	975	993	919	+1,04%	49,78K	aa.aa	03:19:41
Wiscom	1.948	2.090	1.891	-1,27%	18,85K	aa.aa	03:19:54
Dcm	10.970	11.050	10.780	0,00%	2,23K	aa.aa	03:18:15
Kolmar Holding	9.300	9.370	9.000	+1,86%	57,64K	aa.aa	03:19:57
Dae Won Chem	2.835	2.895	2.805	+0,18%	16,03K	aa.aa	03:19:40
DY Deokyang	1.715	1.730	1.675	-0,12%	80,29K	aa.aa	03:16:47
Sjm Holdings	3.500	3.520	3.450	+0,43%	13,04K	aa.aa	03:18:55
Mirae	6.750	6.920	6.400	+0,60%	314,44K	aa.aa	03:18:19
Cha AI Healthkare	4.650	4.795	4.550	+1,64%	7,78K	aa.aa	03:16:08
Hansol Homedec	1.849	1.898	1.811	+1,26%	16,89K	aa.aa	03:19:31
Lee Ku Ind	4.135	4.140	3.890	+6,57%	375,99K	aa.aa	03:19:59
Han Kook Steel	2.285	2.305	2.275	-0,22%	23K	aa.aa	03:19:35
Stic Investments	7.920	8.030	7.690	+3,39%	40,65K	aa.aa	03:19:41
Bookook Steel	1.899	1.899	1.838	+2,87%	127,24K	aa.aa	03:19:52
Maniker	1.099	1.115	1.041	+4,27%	146,06K	aa.aa	03:19:57
Seha	536	539	516	0,00%	0	aa.aa	03/08
Donga Geologic	17.530	17.650	17.280	+0,86%	14,73K	aa.aa	03:19:14
KC Co	28.850	29.200	28.200	+2,30%	31,73K	aa.aa	03:19:58
Daol Investment Securities	3.455	3.535	3.405	+0,14%	57,06K	aa.aa	03:19:59
Kyobo Securiti	9.690	9.740	9.470	+2,11%	28,25K	aa.aa	03:19:58
Dong Won Fish	5.570	5.590	5.250	+1,27%	18,87K	aa.aa	03:19:31
Shinsegae Inte	10.910	10.960	10.630	0,00%	93,62K	aa.aa	03:19:50
Shinsegae Food	38.150	39.100	37.400	0,00%	0	aa.aa	03/08
ITCen CTS	5.730	5.740	5.630	+1,96%	16,08K	aa.aa	03:19:48
Lotte Tour Dev	12.170	12.260	11.610	+4,46%	480,51K	aa.aa	03:19:53
Hwang-Kum Stee	5.320	5.320	5.180	+2,50%	17,48K	aa.aa	03:19:53
Jahwa Electron	26.450	26.800	24.250	+11,37%	166,52K	aa.aa	03:17:35
Chasys	4.060	4.100	3.755	+8,12%	51,22K	aa.aa	03:19:18
United Pharm	17.810	17.940	17.560	+0,45%	27,65K	aa.aa	03:19:51
Nice	12.750	13.030	12.650	-0,93%	27,21K	aa.aa	03:19:31
Incheon City G	26.100	26.200	25.950	-0,19%	772	aa.aa	03:10:06
HS Ad	6.570	6.630	6.480	+1,23%	50,69K	aa.aa	03:19:57
Baiksan	10.030	10.050	9.930	+1,01%	7,5K	aa.aa	03:19:31
Shinsegae I&C	13.000	13.000	12.320	+4,42%	45,48K	aa.aa	03:19:57
SNT Holdings	48.350	48.600	47.300	+2,55%	6,27K	aa.aa	03:19:58
Farmsco	2.490	2.555	2.410	+2,47%	115,55K	aa.aa	03:19:22
Yg Plus Inc	3.345	3.370	3.165	+5,69%	297,19K	aa.aa	03:19:38
LG HelloVision	1.678	1.685	1.583	+5,93%	411,08K	aa.aa	03:17:27
Gwangjushinseg	38.150	38.650	37.550	+0,39%	55,7K	aa.aa	03:19:45
Hana Tour	30.950	31.000	30.300	+2,65%	18,06K	aa.aa	02:56:07
Kiwoom	282.500	284.000	266.500	+3,10%	94,91K	aa.aa	03:19:55
Sangsin Brake	2.195	2.275	2.160	+4,03%	36,09K	aa.aa	03:18:27
Hanmi Semicon	202.500	209.000	193.100	0,00%	827,66K	aa.aa	03:17:41
Jooyontech	833	889	788	+4,78%	575,01K	aa.aa	03:19:58
Kss Line	10.000	10.080	9.810	+3,41%	23,86K	aa.aa	03:19:23
Cosmax	21.000	21.350	19.760	+5,26%	20,38K	aa.aa	03:19:43
Union Materials	896	907	883	+0,79%	86,93K	aa.aa	03:19:00
Korea Aerospac	137.600	139.600	122.600	+11,24%	500,31K	aa.aa	03:19:53
Woojin Plaimm	1.823	1.828	1.790	+1,33%	5,7K	aa.aa	03:19:27
Kepco Plant S&	45.750	46.150	44.350	+2,58%	73,31K	aa.aa	03:19:57
Chin Yang Chem	1.025	1.040	995	+3,12%	55,01K	aa.aa	03:19:34
Kt Skylife	4.085	4.120	4.020	+0,86%	32,97K	aa.aa	03:19:12
Hanmiglobal	18.470	18.810	15.910	+17,27%	450,11K	aa.aa	03:03:59
Posco C&C Stl	4.480	4.550	4.265	+5,04%	351,96K	aa.aa	03:19:54
Seah Holdings	120.000	121.500	117.300	+1,44%	816	aa.aa	03:18:14
Development Advance Solution	3.200	3.285	3.040	+7,20%	1,53M	aa.aa	03:19:57
Ktcs	2.215	2.235	2.195	+0,23%	190,85K	aa.aa	02:23:02
Ktis	2.520	2.530	2.495	+0,60%	56,85K	aa.aa	03:19:29
Ckd Bio	13.700	13.730	12.900	+3,79%	14,46K	aa.aa	03:03:38
Savezone I C	2.290	2.290	2.235	+1,33%	19,54K	aa.aa	03:19:03
Samsung Publis	6.380	6.380	6.220	+2,57%	10,07K	aa.aa	03:19:33
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	03/08
Mk Trend	1.413	1.414	1.190	+14,88%	130,6K	aa.aa	03:19:57
Dsr Wire	5.500	5.510	5.240	+4,76%	37,65K	aa.aa	03:19:50
Histeel	2.945	2.950	2.825	+4,43%	69,24K	aa.aa	03:19:17
Korea District Heating	64.200	64.700	63.500	+1,10%	12,64K	aa.aa	03:19:57
Lotte Himart	6.370	6.420	6.200	+2,25%	17,16K	aa.aa	03:13:59
Koas	1.998	2.075	1.837	-2,06%	266,99K	aa.aa	02:35:51
HD Hyundai Marine Engine	52.400	52.700	49.550	+4,80%	257,47K	aa.aa	03:19:54
Uangel	4.895	4.980	4.745	+2,62%	22,67K	aa.aa	03:19:26
Nongshim Holdi	89.200	89.300	87.900	-0,45%	2,83K	aa.aa	03:19:19
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03/08
Saeron Auto	2.940	3.000	2.885	-0,34%	18,93K	aa.aa	03:15:00
Uniquest	5.150	5.200	4.965	+3,83%	81,9K	aa.aa	03:19:58
Telcoware	12.530	12.660	12.300	+0,72%	1,92K	aa.aa	03:15:26
CJ CGV	5.200	5.200	4.980	+4,42%	303,62K	aa.aa	03:19:59
Hyundai Livart Furniture	5.850	6.050	5.600	+4,65%	55,32K	aa.aa	03:17:06
Huvis	1.987	2.010	1.891	+0,05%	175,33K	aa.aa	02:37:58
Iljin Diamond	8.500	8.610	8.220	+1,80%	21,18K	aa.aa	03:19:51
Misto Holdings	44.400	45.500	41.850	+0,91%	117,75K	aa.aa	03:19:59
Tongyang Life	8.220	8.280	8.140	+0,24%	27,41K	aa.aa	03:19:59
Kpx Green Chem	4.935	5.000	4.525	+7,40%	94,25K	aa.aa	03:15:31
Daehan Steel	8.010	8.100	7.770	+1,01%	25,09K	aa.aa	03:19:59
Dongyang Expre	23.050	23.850	21.650	+2,90%	23,48K	aa.aa	03:19:53
E-World	539	560	529	-1,10%	236,97K	aa.aa	03:19:55
Daesang Holdings	7.580	7.670	7.220	+0,13%	26,54K	aa.aa	03:19:28
Nk	8.550	8.570	8.200	+4,01%	15,12K	aa.aa	03:19:59
Jindo	2.305	2.355	2.277	+1,10%	10,02K	aa.aa	03:19:27
Macq Kor Infr	9.870	10.010	9.870	-1,00%	1,6M	aa.aa	03:19:59
Hyundai E P	4.100	4.845	3.730	+9,92%	659,74K	aa.aa	03:19:59
Pyung Hwa Ind	1.007	1.015	993	-0,30%	211,18K	aa.aa	03:19:07
Noroo Paint	7.630	7.640	7.490	+1,60%	24,43K	aa.aa	03:19:36
MetaLabs	1.070	1.107	1.055	0,00%	35,23K	aa.aa	03:19:14
Dic	5.240	5.300	4.940	+14,41%	819,55K	aa.aa	03:18:18
Kec	2.580	2.680	2.445	+5,74%	346,82K	aa.aa	03:19:58
Kpx Holdings	85.000	85.500	83.200	+1,67%	1,68K	aa.aa	03:19:48
Kishin Copr	1.869	1.879	1.850	+0,75%	57,38K	aa.aa	03:19:14
Hyungji Elite	445	462	438	+0,68%	1,12M	aa.aa	03:19:52
Hyosung Itx	12.100	12.140	12.000	+0,83%	5,67K	aa.aa	03:18:30
Woongjin Thinkbig	1.213	1.221	1.187	+2,19%	50,93K	aa.aa	03:19:48
Jw Holdings	3.800	3.840	3.725	+1,74%	33,11K	aa.aa	03:19:13
Visang Educati	4.925	4.930	4.755	+3,68%	45,49K	aa.aa	03:18:13
Chinyang Hold	2.950	2.955	2.900	+1,90%	53,6K	aa.aa	03:19:49
SNTEnergy	27.550	27.950	26.000	+4,95%	166,38K	aa.aa	03:19:55
InBioGen Co Ltd	5.230	5.240	4.815	+3,98%	2,49K	aa.aa	03:19:06
Dongsung Chemical	3.625	3.635	3.490	+3,87%	74,59K	aa.aa	03:19:17
Reyon Pharm	9.970	10.010	9.850	+1,01%	31,48K	aa.aa	02:58:27
Woojin	14.760	15.350	13.510	+9,33%	161,27K	aa.aa	03:19:59
Msc	52.800	53.000	52.800	-0,38%	183	aa.aa	02:30:30
Youngone	89.300	89.900	85.500	+1,59%	41,62K	aa.aa	03:19:52
Gkl	9.390	9.410	9.220	+2,07%	62,19K	aa.aa	02:36:07
Daesung Energy	6.740	6.810	6.570	+1,81%	45,32K	aa.aa	03:19:04
SMeDi	1.294	1.300	1.262	+2,54%	9K	aa.aa	03:19:32
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03/08
Chosun Welding	84.300	84.400	82.300	+0,60%	292	aa.aa	03:18:54
Imarketkorea	7.310	7.320	7.230	+0,69%	42,33K	aa.aa	03:19:59
Hankook Cosmet	6.060	6.100	5.810	+3,95%	58,45K	aa.aa	03:19:26
SJM Co	3.340	3.350	3.310	+1,21%	4,32K	aa.aa	02:20:47
Hyundai Hcn	3.185	3.215	3.140	0,00%	114,93K	aa.aa	03:19:26
Daesung Ind	4.135	4.150	3.960	+4,42%	102,24K	aa.aa	03:19:58
Intergis	1.902	1.919	1.879	+1,22%	16,59K	aa.aa	03:18:45
Korea Electronic Power Industrial Development	11.070	11.200	10.450	+6,34%	99,25K	aa.aa	03:19:51
Miwon Chemical	10.100	10.130	10.100	-0,30%	2,01K	aa.aa	03:00:00
Sidiz	19.550	19.580	19.390	+0,15%	376	aa.aa	03:12:47
Sunjin	9.740	9.780	9.450	+3,07%	54,73K	aa.aa	03:19:11
Meritz Financi	119.300	120.800	116.800	-0,83%	269,49K	aa.aa	03:19:47
iM Financial	17.220	17.410	16.720	+1,53%	421,22K	aa.aa	03:19:59
E-Mart	79.600	79.900	77.100	+1,79%	79,62K	aa.aa	02:59:53
Ktop Reit	813	823	806	+0,49%	8,96K	aa.aa	03:15:24
Samyang Cor	42.950	43.900	42.600	-0,46%	8,55K	aa.aa	03:19:59
Dsr	4.465	4.480	4.150	+3,72%	36,76K	aa.aa	03:19:01
Aekyung Petrochemical	8.520	8.820	8.250	+4,16%	134,65K	aa.aa	03:19:50
Hankook Tire	67.600	67.900	65.600	+1,20%	146,41K	aa.aa	03:19:55
Korea Kolmar	101.300	103.900	95.800	+4,65%	338,12K	aa.aa	03:19:50
Drb Industrial	5.730	5.830	5.640	+0,70%	9,27K	aa.aa	03:19:59
Dong-A St	37.250	37.250	35.700	+4,20%	15,21K	aa.aa	03:19:42
Jb Financial	27.200	27.600	26.350	+0,37%	217,38K	aa.aa	03:06:26
Hanjinkal	120.300	120.900	114.600	+1,09%	81,23K	aa.aa	03:19:52
NHN	43.650	45.375	38.700	+17,50%	388,61K	aa.aa	03:19:51
Asiacement	9.010	9.150	8.910	+1,35%	22,41K	aa.aa	02:41:59
Singsongholdin	4.350	4.355	4.285	+1,52%	15,94K	aa.aa	03:19:52
Hyundai-Rotem	139.600	139.900	128.400	+7,63%	424,66K	aa.aa	03:19:58
Chong Kun Dang Pharma	67.100	69.500	65.400	+1,21%	26,74K	aa.aa	03:19:30
Finebesteel	965	970	901	+1,90%	49,11K	aa.aa	03:18:37
Cuckoo Electr	26.800	27.000	26.300	+1,90%	6K	aa.aa	02:30:03
BGF	3.910	4.010	3.860	-1,01%	112K	aa.aa	03:19:57
Cosmax Inc	195.200	198.500	183.600	+5,23%	107,44K	aa.aa	03:19:51
Seoyon E Hwa	11.290	11.390	11.130	+3,11%	30,57K	aa.aa	02:33:18
HL Mando	48.650	48.750	45.700	+3,73%	613,18K	aa.aa	03:19:58
CS Wind Corp	39.900	40.750	38.400	+4,04%	374,07K	aa.aa	03:06:44
Hansol Paper Co Ltd	7.380	7.400	7.150	+2,22%	92,17K	aa.aa	03:19:16
Samsung SDS Co Ltd	219.000	219.500	203.500	+7,88%	390,35K	aa.aa	03:17:47
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%	40K	aa.aa	03:19:47
Kyongbo Pharmaceutical Co Ltd	5.220	5.370	5.090	+1,95%	29,01K	aa.aa	03:19:57
Mirae Asset Life Insurance Co Ltd	15.130	15.500	14.760	+0,67%	96,01K	aa.aa	03:19:46
Tonymoly Co Ltd	5.270	5.270	5.010	+5,19%	60,4K	aa.aa	02:52:43
Innocean Worldwide Inc	18.980	19.070	18.850	+0,48%	55,23K	aa.aa	03:19:41
Dong Il Steel MFG Co Ltd	1.471	1.481	1.452	+1,03%	4,13K	aa.aa	03:13:40
HDC Labs	7.430	7.500	7.320	+0,68%	13,74K	aa.aa	03:19:06
LIG Nex1 Co Ltd	800.000	808.000	690.000	+14,45%	175,75K	aa.aa	03:15:00
AJ Networks Co Ltd	4.160	4.180	4.025	-0,12%	299,18K	aa.aa	03:19:59
Jeju Air Co Ltd	4.300	4.365	4.230	+1,53%	164,52K	aa.aa	03:19:59
Hyundai C F Inc	12.390	12.430	12.320	+0,65%	4,16K	aa.aa	03:19:33
Kumho HT Inc	5.240	5.290	5.100	+2,75%	38K	aa.aa	03:19:49
Sejin Heavy Industries Co Ltd	10.480	10.480	9.900	+5,54%	191,76K	aa.aa	03:19:59
Its Skin Co Ltd	9.560	9.710	9.180	+3,24%	24,68K	aa.aa	02:53:26
JS	13.300	13.400	12.590	+0,53%	106,66K	aa.aa	03:19:25
Samil C S	4.840	4.885	4.705	+2,22%	9,17K	aa.aa	03:19:56
POSCO Future M	142.000	143.200	136.300	+3,80%	153,65K	aa.aa	02:53:39
Posco ICT	20.250	20.300	19.310	+5,30%	255,44K	aa.aa	02:27:47
Dongsuh	25.400	25.500	25.050	0,00%	68,19K	aa.aa	03:19:50
Nice Information Service	14.370	14.490	14.030	+1,48%	44,65K	aa.aa	03:19:47
Paradise	9.980	10.000	9.520	+4,83%	362,59K	aa.aa	03:19:58
Korea Real Estate	1.120	1.128	1.105	+1,27%	290,38K	aa.aa	03:19:54
Kakao	37.900	38.000	36.700	+1,88%	2,16M	aa.aa	03:19:01
Jcontentree	1.685	1.729	1.645	+2,62%	98,62K	aa.aa	03:19:57
L&F	77.200	79.000	74.500	+6,19%	216,81K	aa.aa	03:19:52
Celltrion	185.500	185.800	180.300	+1,81%	492,62K	aa.aa	03:19:58
BH	15.000	15.980	14.570	-3,85%	569,23K	aa.aa	02:26:07
SK Oceanplant	13.160	13.450	12.780	+4,03%	1,64M	aa.aa	03:19:58
LX Semicon	34.550	34.750	33.650	+2,98%	33,72K	aa.aa	03:17:45
PI Advanced Materials	18.320	18.480	17.700	+3,33%	41,05K	aa.aa	03:19:54
DoubleU Games	61.400	61.600	59.500	+1,66%	26,27K	aa.aa	03:19:54
Haesung DS	49.800	50.700	46.950	+1,63%	155,19K	aa.aa	03:19:55
Korea Asset	2.300	2.305	2.260	+0,88%	120,65K	aa.aa	03:19:54
Dual Co	3.265	3.330	3.215	+0,62%	15,1K	aa.aa	03:18:19
Sempio Foods	22.950	23.100	22.700	+0,88%	4,52K	aa.aa	03:18:46
Il Dong Pharma	14.740	14.900	13.600	+4,91%	95,87K	aa.aa	03:19:53
LS Cable & System Asia	43.950	45.250	41.300	+7,99%	126,03K	aa.aa	02:43:23
Hwaseung Enterprise	3.250	3.250	3.090	+2,85%	27,5K	aa.aa	03:19:59
Yong Pyong Resort	2.150	2.200	2.115	+0,94%	8,82K	aa.aa	03:19:16
Haitai Confectionery and Foods	5.560	5.630	5.520	+0,18%	34,4K	aa.aa	03:19:00
DY Power	10.880	10.950	10.700	+2,45%	21,3K	aa.aa	03:19:28
Jw Life Science	11.150	11.190	11.050	-0,18%	42,51K	aa.aa	03:19:55
Samsung Biologics	1.463.000	1.472.000	1.406.000	+2,81%	41,76K	aa.aa	02:49:28
Doosan Bobcat Inc	62.100	62.500	59.900	+2,81%	95,36K	aa.aa	02:43:38
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03/08
Hojeon	6.660	6.950	6.370	+1,06%	20,04K	aa.aa	03:19:51
Dentium	39.200	39.900	38.200	+1,82%	12,29K	aa.aa	02:36:25
Crown Confectionery	8.050	8.170	8.000	+0,12%	3,61K	aa.aa	03:16:02
Hyundai Heavy Industries	209.500	210.000	195.600	+5,49%	140,37K	aa.aa	02:53:41
Hyundai Electric & Energy	714.000	716.000	670.000	+6,09%	135,43K	aa.aa	03:15:21
HD Construction Equipment	127.400	128.700	117.800	+0,71%	447,01K	aa.aa	03:19:57
Netmarble Games	39.300	39.450	37.800	+2,61%	110,1K	aa.aa	02:43:11
Kyungdong City Gas	20.250	20.250	19.720	+1,76%	5,51K	aa.aa	03:17:07
Miwon Specialty Chemical	115.500	116.200	112.200	-0,60%	2,35K	aa.aa	03:19:51
Orion	133.000	133.500	130.800	-0,37%	57,52K	aa.aa	03:19:56
Jeil Pharma	10.090	10.100	9.700	+4,13%	18,13K	aa.aa	03:19:59
TAPEX INC	13.030	13.060	11.910	+9,50%	33,52K	aa.aa	03:19:57
Samyang Packaging	9.150	9.170	8.770	+3,27%	12,92K	aa.aa	03:19:52
DYP	3.170	3.195	3.090	+1,60%	13,56K	aa.aa	03:18:37
Jin Air	5.300	5.350	5.220	+0,57%	50,95K	aa.aa	03:18:14
KCTech	70.200	72.600	66.600	+1,89%	202,37K	aa.aa	03:19:58
BGF Retail	125.300	125.700	119.100	+2,70%	36,34K	aa.aa	03:19:44
SK Chemicals	42.450	42.500	39.400	+6,93%	56,37K	aa.aa	03:19:58
Cuckoo Homesys	21.400	21.650	21.000	+2,39%	8,43K	aa.aa	03:19:08
Aekyung Industrial	11.430	11.590	11.210	+1,24%	10,72K	aa.aa	03:19:47
E KOCREF	2.900	2.965	2.865	-1,53%	117,73K	aa.aa	03:19:41
Lotte Data Communication	18.200	18.400	17.730	+2,25%	15,18K	aa.aa	02:21:51
Trinity Airways	604	609	571	+5,96%	582,72K	aa.aa	03:19:41
Shinhan Alpha REIT	5.200	5.270	5.200	-1,33%	112,17K	aa.aa	02:56:24
Hyundai Develop	21.400	21.550	20.350	+6,73%	278,22K	aa.aa	03:19:59
Hyosung Chemical	64.000	71.700	63.400	-2,29%	83,87K	aa.aa	03:19:59
Hyosung TNC	322.000	322.000	293.000	+2,55%	41,75K	aa.aa	03:19:58
Hyosung Heavy Industries	2.665.000	2.697.000	2.530.000	+6,81%	57,71K	aa.aa	03:19:59
Hyosung Advanced Materials	164.500	165.800	156.000	+2,68%	18,71K	aa.aa	03:19:40
Hana Pharm	8.870	8.890	8.600	+2,31%	33,9K	aa.aa	03:19:19
Woojin I&S	4.185	4.230	4.110	+0,36%	20,3K	aa.aa	03:18:00
Asiana IDT	9.350	9.420	9.050	+3,31%	6,92K	aa.aa	03:17:52
Air Busan	1.531	1.540	1.510	+0,39%	109,43K	aa.aa	03:19:17
Lotte Confectionery	103.200	103.800	100.600	+2,28%	19,29K	aa.aa	03:19:36
DreamTech	4.430	4.430	4.255	+4,11%	172,92K	aa.aa	03:19:58
Hyundai Autoever	393.000	393.000	371.500	+2,75%	68,96K	aa.aa	03:11:44
Woori Financial	33.200	33.350	32.550	-0,45%	1,39M	aa.aa	03:15:01
Hanilcmt	13.960	14.120	13.710	+1,09%	50,23K	aa.aa	03:19:53
Zinus	8.940	8.970	8.620	+3,11%	12,24K	aa.aa	02:25:36
Lotte Reit	3.625	3.655	3.605	+0,28%	105,54K	aa.aa	02:59:20
Xi S And D	7.680	7.990	6.720	+15,14%	1,94M	aa.aa	03:19:56
Hanwha	69.000	69.800	62.700	+9,35%	595,91K	aa.aa	03:19:59
Hyundai Energy	130.000	142.900	129.200	+8,70%	726,31K	aa.aa	03:07:46
CTR Mobility	3.585	3.690	3.520	-3,50%	25,93K	aa.aa	03:19:45
Nh Prime	3.780	3.900	3.760	-0,66%	26,45K	aa.aa	03:19:32
Doosan Fuel	28.550	28.600	26.350	+10,02%	681,63K	aa.aa	03:19:53
Kcc Glass	22.700	22.800	22.000	+3,18%	9,61K	aa.aa	03:19:52
Solus Advanced Materials	6.780	6.840	6.460	+5,94%	57,6K	aa.aa	03:19:41
Daeduck	97.800	103.800	94.000	+1,14%	1,09M	aa.aa	03:13:52
Sk Biopharma	79.600	80.400	77.700	+1,53%	113,33K	aa.aa	03:19:55
Igis Value Plus	3.365	3.390	3.320	+0,75%	48,44K	aa.aa	03:19:58
Igis Residence	3.280	3.300	3.225	-0,15%	6,84K	aa.aa	03:19:01
Mirae Asset Maps	1.814	1.831	1.808	-0,27%	12,1K	aa.aa	03:19:24
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	03/08
Koramco	4.190	4.215	4.065	+2,70%	80,81K	aa.aa	03:17:25
HYBE	180.900	181.700	173.400	+3,79%	349,66K	aa.aa	03:19:04
Kyochon	3.705	3.730	3.640	+1,09%	38,88K	aa.aa	03:19:43
A Plus Asset	12.270	12.615	12.240	-1,05%	29,49K	aa.aa	03:19:20
TY Holdings Co	1.804	1.808	1.750	+2,27%	26,45K	aa.aa	03:18:53
Seah Steel	127.000	128.900	124.400	-2,38%	10,87K	aa.aa	02:42:24
Myoung Shin Industrial Co	6.730	6.830	6.570	+2,75%	65,85K	aa.aa	02:25:56
Esr Kendall Square	3.190	3.300	3.170	-1,39%	290,86K	aa.aa	02:59:43
DL E C Co	65.800	66.100	60.700	+7,52%	332,56K	aa.aa	02:54:54
SoluM Co	14.330	14.330	13.680	+5,29%	95,04K	aa.aa	03:19:59
SK Bioscience Co	34.650	35.900	33.850	+1,32%	77,21K	aa.aa	03:19:45
SK IE Technology Co	14.170	14.170	13.250	+5,90%	153,52K	aa.aa	03:19:59
LX Holdings	7.680	7.750	7.620	+0,66%	48,28K	aa.aa	03:19:33
MCNEX Co	18.730	18.940	18.330	+2,69%	38,48K	aa.aa	02:26:25
SD Biosensor	6.580	6.650	6.360	+2,02%	94,39K	aa.aa	03:19:58
FF Co	63.300	63.700	59.900	+2,43%	246,54K	aa.aa	03:19:58
Hwaseung RA Co	2.715	2.740	2.670	-0,18%	18,51K	aa.aa	03:19:22
KakaoBank	21.850	22.050	21.600	0,00%	598,74K	aa.aa	02:57:39
Krafton	238.000	240.000	231.500	+1,28%	107,33K	aa.aa	03:19:57
Hancom Lifecare	1.759	1.765	1.696	+3,35%	83,73K	aa.aa	03:19:04
Lotte Rental Co	38.900	39.450	38.600	-0,13%	43,54K	aa.aa	02:25:01
Ajusteel Co	2.205	2.230	2.110	+2,56%	24,2K	aa.aa	02:23:16
D D Platform REIT	2.060	2.070	2.030	+0,49%	122,14K	aa.aa	03:19:43
Iljin HySolus	10.440	10.540	10.100	+3,37%	33,66K	aa.aa	03:19:46
SK Reit	5.460	5.650	5.420	-2,50%	164,76K	aa.aa	02:59:27
Hyundai Heavy Industries	484.000	485.000	468.000	+2,87%	134,72K	aa.aa	03:14:39
K Car	7.510	7.630	7.350	+2,74%	28,12K	aa.aa	02:56:17
KakaoPay	43.000	44.350	41.050	+0,12%	538,05K	aa.aa	02:57:47
NH All One REIT	2.955	2.970	2.930	0,00%	61,43K	aa.aa	03:19:53
Mirae Asset Global REIT	1.642	1.659	1.623	+0,67%	40,96K	aa.aa	03:18:54
Shinhan Seobu T D REIT	4.095	4.150	3.870	+4,07%	125,97K	aa.aa	03:18:41
SK Square	1.057.000	1.096.000	999.000	+3,12%	891,44K	aa.aa	03:19:59
LG Energy Solution	326.000	327.000	315.000	+3,16%	183,71K	aa.aa	02:36:39
Koramco The One REIT	10.650	10.720	10.640	-0,09%	64,73K	aa.aa	03:19:35
Mastern Premier Reit 1	885	948	865	+5,36%	105,34K	aa.aa	03:19:12
Soosan Industries	22.100	22.200	21.250	+4,74%	23,66K	aa.aa	03:19:54
SoCar	10.280	10.290	10.010	+2,59%	13,54K	aa.aa	03:19:56
KB Star REIT	1.342	1.366	1.312	+2,91%	299,49K	aa.aa	03:19:58
Unid BTPlus	3.345	3.360	3.260	-0,45%	45,54K	aa.aa	03:19:50
BioNote	4.515	4.665	4.485	-1,20%	60,31K	aa.aa	02:40:55
Hanwha REIT	5.100	5.100	4.905	+1,19%	68,67K	aa.aa	02:57:51
Hanwha Galleria	1.978	2.015	1.901	+4,05%	982,11K	aa.aa	03:19:54
SamsungFN REIT	5.470	5.490	5.340	+1,67%	19,63K	aa.aa	02:22:20
Hyundai Green Food	17.910	18.130	17.710	+0,45%	21,66K	aa.aa	02:23:08
OCI	72.700	73.700	70.300	+3,41%	45,55K	aa.aa	03:19:48
Isu Specialty Chemical	57.500	58.200	55.000	+7,28%	113,05K	aa.aa	02:48:25
Dongkuk Steel Mill	9.150	9.160	8.830	+4,10%	118,12K	aa.aa	02:22:48
Dongkuk Coated Metal	5.130	5.210	5.000	+1,58%	40,09K	aa.aa	03:19:47
Chosun Refractories	13.900	14.040	13.820	+1,02%	5,53K	aa.aa	03:18:06
Nexteel	11.260	11.440	10.690	+5,33%	156,78K	aa.aa	02:42:25
STX Green Logis	2.785	3.040	2.625	+0,91%	1,39M	aa.aa	03:19:55
Doosan Robotics	68.300	68.800	63.400	+6,06%	518,47K	aa.aa	03:19:58
EcoPro Materials	32.550	34.400	30.050	-0,15%	680,92K	aa.aa	03:19:58
Dong In Entech	12.520	12.560	12.200	+0,97%	5,63K	aa.aa	03:15:01
DS Dansuk	11.290	11.590	10.750	+5,02%	102,5K	aa.aa	03:19:59
APR	357.000	366.000	333.000	+5,62%	305,87K	aa.aa	03:16:41
SK Eternix	55.800	58.600	48.950	+19,87%	13,07M	aa.aa	03:19:59
HD Hyundai Marine Solution	184.900	185.800	180.300	+1,09%	125,48K	aa.aa	03:19:57
Shinhan Global Active REIT	987	994	970	+0,82%	26,96K	aa.aa	03:17:06
Shift Up	32.500	32.600	30.850	+4,67%	68,98K	aa.aa	02:49:35
Sanil Electric	152.300	153.000	145.000	+4,60%	147,99K	aa.aa	03:16:30
HS Hyosung	43.300	44.100	42.650	+1,17%	7,88K	aa.aa	03:19:52
Junjin Construction Robot	32.450	32.500	31.550	+2,53%	36,52K	aa.aa	03:19:57
Hanwha Industrial Solutions	44.450	44.800	41.850	+2,18%	238,92K	aa.aa	03:19:59
The Born Korea	13.560	13.600	13.200	+3,20%	3,79K	aa.aa	03:19:15
KB Balhae Infrastructure Fund	10.640	10.670	10.510	-0,09%	61,87K	aa.aa	02:59:42
MNC Solution	16.130	16.390	15.240	+5,98%	72,75K	aa.aa	03:19:43
GS P L	40.200	41.150	37.400	+6,21%	179,38K	aa.aa	03:19:53
LG CNS	68.100	68.200	63.000	+8,96%	1,24M	aa.aa	03:19:58
Seoul Guarantee Insurance	42.400	42.900	41.900	+0,36%	17,45K	aa.aa	02:26:18
CK Solution	1.288	1.300	1.174	+7,96%	85,27K	aa.aa	03:19:15
Joosung Corperation	1.407	1.430	1.376	+1,59%	112,89K	aa.aa	03:19:50
d'Alba Global	239.000	250.000	222.000	+6,94%	179,08K	aa.aa	03:13:57
Daishin Value REIT	3.785	3.860	3.625	+4,27%	18,66K	aa.aa	03:19:34
Daehan Shipbuilding	48.700	48.700	46.800	+2,96%	65,19K	aa.aa	03:19:49
Myung In Pharm	43.050	43.450	42.000	+2,01%	9,65K	aa.aa	03:19:55
Tmc	12.290	12.670	10.810	+17,50%	888,16K	aa.aa	03:19:58
Samsung Epis Holdings	385.000	389.000	370.000	+4,19%	27,28K	aa.aa	03:19:53
Samyang Biopharm	44.350	46.100	40.000	+11,85%	46,59K	aa.aa	03:19:51
Kbank	5.610	5.630	5.520	+1,08%	476,73K	aa.aa	03:19:59

Ibovespa

178.000,00

0,00%

Ibovespa Futuros

178.561,00

-284

-0,16%

US 500

7.617,10

+16,6

+0,22%

US 30

53.284,60

+106,2

+0,20%

S&P 500 VIX

15,86

-0,13

-0,81%

Bitcoin Futuro Futuros

63.910,00

-120,0

-0,19%

Índice Dólar

99,922

+0,141

+0,14%

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
Aaaa Aa	17,53	+58,39%	27,77
Aaa Aa Aaaaaaaaa	17,53	+58,39%	27,77
Aaaaaaaa	4,51	+56,69%	7,07
Aaaa Aaaaaaaaaaaa	4,51	+56,69%	7,07
Aa Aaaaaaaa Aaaa A	2,68	+55,59%	4,17
Aaaaaaaaaaaaaaaaaaaa	2,68	+55,59%	4,17
A Aaaaaaa	7,55	+51,45%	11,43

Nome	Último	Potencial Alta	Preço-Justo
Aaaa Aa	17,53	+58,39%	27,77
Aaa Aa Aaaaaaaaa	17,53	+58,39%	27,77
Aaaaaaaa	4,51	+56,69%	7,07
Aaaa Aaaaaaaaaaaa	4,51	+56,69%	7,07
Aa Aaaaaaaa Aaaa A	2,68	+55,59%	4,17
Aaaaaaaaaaaaaaaaaaaa	2,68	+55,59%	4,17
A Aaaaaaa	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

aaaa aaa a

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaaa a

Desbloquear estratégia

Empresas Sólidas do Brasil

+814.6%

Índice Bovespa

+256.0%

Ações nesta estratégia

aaaaaa aaaaa aaaaaa a

aaaaaaaa aa

Desbloquear estratégia

Ações Defensivas do Brasil

+352.6%

Índice Bovespa

+256.0%

Ações nesta estratégia

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

aaaaaaaa aaaaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+822.8%

Índice Bovespa

+256.0%

Ações nesta estratégia

aaa aaa aaaa aaa

aaaaaaa aa

aaaaaa

Desbloquear estratégia

Titãs da Tecnologia

+3153.2%

S&P 500

+432.9%

Ações nesta estratégia

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa aaaaa aaaaa aaa

Desbloquear estratégia

Vença o S&P 500

+1185.0%

S&P 500

+432.9%

Ações nesta estratégia

aaaaaaa aaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

Desbloquear estratégia

Domine o Dow

+890.8%

Dow Jones Industrial Average

+305.8%

Ações nesta estratégia

aaaaaa

aaaa aaa aaaaa aaaaa aaa

aaaaaa

Desbloquear estratégia

Movimentadores Mid-Cap

+1033.7%

S&P Midcap 400

+272.4%

Ações nesta estratégia

aaaaa aaa aaa

aaaaaa aaa aaa

aaaa aaa a

Desbloquear estratégia

Melhores Ações de Valor

+1396.9%

S&P 500 Pure Value

+249.2%

Ações nesta estratégia

aaaa aaa a

aaaaa aaa aaa

aaaaaaa aa

Desbloquear estratégia

O Melhor de Buffett

+507.0%

S&P 500 Pure Value

+182.7%

Ações nesta estratégia

aaaaaaa aaa aaa aaa aaaaa

aaaa aaaaa aaaa a

aaaaaaa aaa aaaa a

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+580.8%

S&P/BMV IPC

+54.6%

Ações nesta estratégia

aaaa aaa

aaaaaa aaa aaa

Desbloquear estratégia

Elite do Mercado Italiano

+1033.9%

FTSE Italia All Share

+175.6%

Ações nesta estratégia

aaaaaaaa aa

aaaaaa aaaaa aaaaaa a

aaaaaaa aa

Desbloquear estratégia

Seleção Alpha da Alemanha

+510.2%

DAX

+165.2%

Ações nesta estratégia

aaaaaaa aa

aaaaaa aaa aaa

aaaa aaaaa aaaa a

Desbloquear estratégia

Superestrelas TASI

+625.4%

Tadawul All Share

+28.7%

Ações nesta estratégia

aaaaaaaa aa

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes de Mercado da Coreia

+699.0%

KOSPI

+206.6%

Ações nesta estratégia

aaaaa aaa aaa

aaaa aaa

aaaaaa

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