KOSPI (KS11)

Seul

Moeda em KRW

5.642,21

+88,29(+1,59%)

Fechado·03:29:59

Var. Diária

5.630,07

5.740,97

Var. 52 semanas

2.284,72

6.347,41

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	4.055	4.100	3.980	+3,18%	6,66M	aa.aa	03:29:59
Kumho Petro Chemical	130.000	131.500	126.300	+2,04%	84,53K	aa.aa	03:29:59
LG Electronics	114.700	117.300	114.200	+0,35%	689,54K	aa.aa	03:29:59
Samsung Electro-Mechanics	454.500	466.500	450.000	+4,00%	465,49K	aa.aa	03:29:59
Hanall Biopharma	57.900	58.400	54.600	+8,22%	403,94K	aa.aa	03:29:59
Cheil Worldwide	20.050	20.700	20.050	-2,67%	394,78K	aa.aa	03:29:59
Daewoong Pharma	159.400	159.900	156.300	+3,10%	29,35K	aa.aa	03:29:59
Lotte Energy Materials	40.850	43.000	39.100	+3,16%	198,66K	aa.aa	03:29:59
Namhae Chemical	7.990	8.020	7.690	+0,76%	1,06M	aa.aa	03:29:59
Hanwha Aerospace	1.400.000	1.400.000	1.332.000	+4,87%	212,67K	aa.aa	03:29:59
Seah Steel Corp	186.800	196.600	184.100	-1,22%	36,47K	aa.aa	03:29:59
SK Discovery	59.500	60.400	56.000	+0,85%	53,52K	aa.aa	03:29:59
KG Mobility	3.530	3.605	3.515	0,00%	642,2K	aa.aa	03:29:59
TBH Global	2.150	2.175	2.100	+1,90%	69,83K	aa.aa	03:29:59
Hankook Tire Worldwide	27.600	27.700	26.550	+3,56%	86,47K	aa.aa	03:29:59
Lotte Fine Chemical	50.600	51.900	50.100	+0,40%	82,2K	aa.aa	03:29:59
HMM	19.930	20.200	19.880	0,00%	1,98M	aa.aa	03:29:59
Samsung Heavy Industries	26.850	27.250	26.250	+1,70%	3,9M	aa.aa	03:29:59
Daehan Flour Mills Co	151.900	152.000	149.200	+1,13%	1,61K	aa.aa	03:29:59
Dongkuk Steel Mill Co	10.400	10.630	10.100	+0,29%	149,34K	aa.aa	03:29:59
Taihan Electric Wire Co	30.300	30.400	29.450	+4,66%	2,12M	aa.aa	03:29:59
Samsung Fire Marine Insur	490.000	500.000	486.000	+1,98%	124,17K	aa.aa	03:29:59
Hyundai Engineering & Const	157.900	161.900	150.700	+5,34%	994,16K	aa.aa	03:29:59
Hyundai Department	86.800	88.000	85.800	+2,00%	38,84K	aa.aa	03:29:59
HJ ShipBuilding Construction	26.950	27.500	25.700	-0,37%	1,49M	aa.aa	03:29:59
Lotte Chemical Corp	79.800	82.100	78.300	-0,75%	204,41K	aa.aa	03:29:59
Hitejinro Holdings	9.120	9.160	9.060	0,00%	13,15K	aa.aa	03:29:59
CJ Cheiljedang	219.000	223.500	217.500	+0,69%	52,12K	aa.aa	03:29:59
CJ Logistics	112.100	112.500	110.400	+2,75%	34,04K	aa.aa	03:29:59
Hana Financial	108.700	110.700	108.000	+2,07%	824,45K	aa.aa	03:29:59
Hyundai Glovis	229.500	235.000	227.000	+2,91%	134,04K	aa.aa	03:29:59
Iljin Electric Co	79.500	80.000	77.300	+2,85%	367,23K	aa.aa	03:29:59
Korea Zinc Inc	1.593.000	1.606.000	1.560.000	+3,24%	22,29K	aa.aa	03:29:59
Kukdo Chemical	36.000	36.650	35.900	-0,55%	5,67K	aa.aa	03:29:59
Lotte Shopping	111.300	114.900	107.800	+6,00%	143,32K	aa.aa	03:29:59
SGC Energy Co Ltd	62.000	68.300	60.900	-2,21%	129,65K	aa.aa	03:29:59
DY Corporation	5.070	5.230	5.020	-1,74%	145,52K	aa.aa	03:29:59
Sebang Global Battery	61.400	61.600	60.400	+2,33%	26,61K	aa.aa	03:29:59
HDC	27.800	28.900	26.750	+4,71%	154,51K	aa.aa	03:29:59
Lotte Chilsung Beverage	119.900	120.600	118.800	+1,18%	14,89K	aa.aa	03:29:59
CR Holdings	4.915	4.980	4.895	+0,41%	29,85K	aa.aa	03:29:59
Hankook Shell Oil	476.500	482.000	473.000	+0,11%	1,3K	aa.aa	03:29:59
Bukwang Pharm	9.240	9.240	7.300	+29,96%	19,32M	aa.aa	03:29:59
Hanwha Engine	48.750	49.100	46.050	+3,39%	539,93K	aa.aa	03:29:59
Hansol Holdings	3.435	3.500	3.415	0,00%	186,11K	aa.aa	03:29:59
Hyundai Mobis	402.000	403.000	395.500	+2,42%	183,32K	aa.aa	03:29:59
Hyundai Motor	501.000	518.000	498.500	+1,83%	1,1M	aa.aa	03:29:59
Hyundai Steel	35.700	36.250	35.350	+1,28%	487,63K	aa.aa	03:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	03:29:59
LX Hausys	29.050	29.450	29.000	-0,17%	11,26K	aa.aa	03:29:59
Namyang Dairy	52.500	53.000	52.200	-0,57%	5,19K	aa.aa	03:29:59
SK Innovation	114.100	114.700	111.000	+3,63%	429,2K	aa.aa	03:29:59
Pan Ocean	5.080	5.180	5.060	+0,79%	1,72M	aa.aa	03:29:59
Korea Electric Terminal	79.000	80.400	76.300	+2,73%	58,64K	aa.aa	03:29:59
Samsung Securities	97.800	99.200	96.700	+3,38%	292,31K	aa.aa	03:29:59
Hanil Cement Co	18.700	19.810	18.530	-6,50%	268,7K	aa.aa	03:29:59
Isu Chemical Co	8.050	8.110	7.920	+1,64%	122,27K	aa.aa	03:29:59
Songwon Industrial	9.370	9.630	9.130	+2,52%	258,69K	aa.aa	03:29:59
KB Financial Group	149.400	152.800	148.700	+1,70%	1,43M	aa.aa	03:29:59
BNK Financial Group	18.450	18.670	18.160	+2,50%	655,86K	aa.aa	03:29:59
Hyundai Elevator	88.000	88.700	86.400	+1,97%	214,34K	aa.aa	03:29:59
Amorepacific	136.800	139.900	135.900	+0,81%	109,26K	aa.aa	03:29:59
Chongkundang	50.100	50.300	48.000	+2,24%	6,14K	aa.aa	03:29:59
Daewonkangup	3.995	4.005	3.900	+2,96%	81,87K	aa.aa	03:29:59
DB HiTek	82.400	85.600	81.700	-1,20%	334,79K	aa.aa	03:29:59
Dongbu Steel	5.840	5.880	5.800	0,00%	351,13K	aa.aa	03:29:59
Ilyang Pharm	13.050	13.150	12.950	0,00%	0	aa.aa	03:29:59
Kangwon Land	18.140	18.310	18.070	+0,11%	451,27K	aa.aa	03:29:59
KPX Chemical	50.100	51.000	50.100	-0,40%	4,04K	aa.aa	03:29:59
LG Chemicals	318.000	323.000	311.500	+1,27%	193,41K	aa.aa	03:29:59
SNT Dynamics	50.800	50.800	47.000	+7,17%	84,33K	aa.aa	03:29:59
Samsung Card	56.400	57.400	55.800	-4,73%	198,53K	aa.aa	03:29:59
Samsung Life	227.500	235.500	226.000	+2,48%	437,08K	aa.aa	03:29:59
Samyang Holdings	70.600	71.200	70.000	+1,15%	14,01K	aa.aa	03:29:59
SK Hynix Inc	995.000	1.042.000	988.000	+0,91%	4,45M	aa.aa	03:29:59
Taekwang Ind	1.211.000	1.240.000	1.185.000	+2,54%	3,18K	aa.aa	03:29:59
Samsung Electronics Co	189.000	196.400	189.000	-0,37%	22,76M	aa.aa	03:29:59
Daeduck	14.860	15.050	13.880	+7,29%	174,73K	aa.aa	03:29:59
Samsung Engineering	33.700	35.050	33.150	-0,30%	2,87M	aa.aa	03:29:59
Hanwha Ocean	124.700	124.800	121.100	+1,96%	743,27K	aa.aa	03:29:59
Donga Socio Holdings	99.800	100.700	99.600	+0,30%	8,99K	aa.aa	03:29:59
SK Networks Co	5.410	5.460	5.240	+3,64%	699,92K	aa.aa	03:29:59
Hanmi Pharm Co	541.000	548.000	522.000	+5,87%	74,75K	aa.aa	03:29:59
Mirae Asset Daewoo	67.300	68.800	62.900	+10,15%	5,32M	aa.aa	03:29:59
Hansol Technics	4.965	4.980	4.830	+3,12%	101,34K	aa.aa	03:29:59
Amore Group	28.350	28.700	27.900	+2,16%	99,18K	aa.aa	03:29:59
DN Automotive	39.200	41.000	38.100	-0,13%	282,83K	aa.aa	03:29:59
Seoyon	10.030	10.320	10.000	+0,60%	105,5K	aa.aa	03:29:59
Hanwha Life	4.970	5.070	4.940	+2,58%	7,98M	aa.aa	03:29:59
Hyundai Wia	82.600	84.600	81.700	+0,49%	98,75K	aa.aa	03:29:59
NCsoft Corp	227.500	235.000	222.500	+4,60%	137,09K	aa.aa	03:29:59
Samsung SDI	404.000	411.500	399.500	+1,64%	415,55K	aa.aa	03:29:59
SeAH Bestee	72.500	73.300	67.700	+5,22%	379,04K	aa.aa	03:29:59
Eusu Holdings	6.800	6.880	6.740	-0,58%	44,85K	aa.aa	03:29:59
Shinhan Financial Group	92.100	94.000	91.800	+2,33%	1,25M	aa.aa	03:29:59
Lotte	31.100	31.300	30.450	+0,97%	271,65K	aa.aa	03:29:59
DB Insurance	194.700	198.900	188.000	+5,99%	319,13K	aa.aa	03:29:59
DL Holdings	58.200	60.800	55.500	+2,28%	295,56K	aa.aa	03:29:59
Hanwha Solutions	45.000	46.600	44.650	0,00%	1,95M	aa.aa	03:29:59
Hite Jinro	16.660	16.750	16.600	-0,06%	110,81K	aa.aa	03:29:59
IS Dongseo	28.550	28.900	27.950	+0,71%	90,32K	aa.aa	03:29:59
Kia Corp	157.900	163.300	157.900	0,00%	1,03M	aa.aa	03:29:59
Kolon Corp	56.200	58.000	53.000	+9,34%	104,74K	aa.aa	03:29:59
Kumho Tire	6.220	6.410	6.180	-0,48%	553,29K	aa.aa	03:29:59
LG Display	11.750	12.070	11.580	+2,62%	3,84M	aa.aa	03:29:59
LF Corp	22.850	23.100	22.450	+0,22%	117,04K	aa.aa	03:29:59
LG Innotek Co	313.000	318.000	297.500	+7,19%	413,3K	aa.aa	03:29:59
Moorim P&P Co	2.725	2.945	2.675	+0,74%	1,85M	aa.aa	03:29:59
Nexen Tire	7.450	7.510	7.320	+0,68%	168K	aa.aa	03:29:59
OCI Co	182.800	186.200	175.700	+2,93%	151,76K	aa.aa	03:29:59
Pharmicell	16.620	16.780	15.980	+4,53%	824,6K	aa.aa	03:29:59
Sejong Industrial	7.990	8.100	7.890	+1,01%	123,39K	aa.aa	03:29:59
SK Telecom	79.800	80.600	77.900	+4,18%	734,64K	aa.aa	03:29:59
S-Oil Corp	113.300	113.700	108.400	+4,52%	494,7K	aa.aa	03:29:59
Stx Engine	36.350	37.250	33.850	+7,23%	803,51K	aa.aa	03:29:59
YoungPoong	62.800	63.100	59.000	-1,88%	76,33K	aa.aa	03:29:59
LS Electric	844.000	880.000	833.000	+3,81%	138,16K	aa.aa	03:29:59
Samsung C&T	289.000	291.000	281.500	+2,66%	367,04K	aa.aa	03:29:59
Hanjin Heavy Ind Const Holdings	5.050	5.160	4.990	-0,79%	112,41K	aa.aa	03:29:59
Hansae Co	12.220	12.310	12.020	+1,83%	41,59K	aa.aa	03:29:59
KT&G Corp	155.900	160.500	155.800	-1,08%	236,67K	aa.aa	03:29:59
Kyungbang	9.720	9.800	9.620	+1,46%	68,3K	aa.aa	03:29:59
Poongsan	98.200	98.200	92.800	+5,03%	252,41K	aa.aa	03:29:59
SNT Motiv	34.750	35.000	33.650	+3,27%	105,59K	aa.aa	03:29:59
Shinsegae	337.000	341.500	325.000	+5,15%	43,84K	aa.aa	03:29:59
Kolon Industries Inc	78.800	80.300	73.500	+7,36%	792,92K	aa.aa	03:29:59
KEPCO Eng & Const	168.800	177.000	158.200	+6,97%	405,79K	aa.aa	03:29:59
Able C&C	13.100	13.750	12.980	-2,24%	229,46K	aa.aa	03:29:59
Binggrae	74.500	75.600	74.300	+0,13%	18,08K	aa.aa	03:29:59
Sajodongaone	1.040	1.060	1.036	-1,14%	387,7K	aa.aa	03:29:59
Handsome	26.750	27.300	25.700	+1,33%	152,83K	aa.aa	03:29:59
Kis Wire	22.100	22.200	21.250	+4,00%	26,32K	aa.aa	03:29:59
LG Uplus	15.600	15.760	15.440	+2,16%	892,68K	aa.aa	03:29:59
Naver Corp	215.500	218.000	214.000	+0,94%	464,32K	aa.aa	03:29:59
Nongshim	378.500	382.000	376.000	+1,20%	12,11K	aa.aa	03:29:59
S-1 Corp	86.900	89.500	86.800	-0,23%	43,54K	aa.aa	03:29:59
Tongyang	831	836	815	+2,09%	579,33K	aa.aa	03:29:59
GS Holdings	70.200	70.200	67.900	+3,69%	228,1K	aa.aa	03:29:59
CJ Corp	210.000	213.000	205.000	+2,94%	103,47K	aa.aa	03:29:59
Daesang Corp	21.050	21.250	20.900	+0,24%	110,44K	aa.aa	03:29:59
Foosung	7.340	7.400	7.130	+2,66%	370,45K	aa.aa	03:29:59
GC Biopharma	149.000	149.400	145.800	+3,11%	27,7K	aa.aa	03:29:59
Huchems	18.660	18.890	18.360	+0,70%	84,81K	aa.aa	03:29:59
Hwashin	11.820	12.050	11.600	+3,05%	168,77K	aa.aa	03:29:59
Hyosung	155.000	155.000	141.400	+10,24%	66,92K	aa.aa	03:29:59
KT Corporation	60.100	61.000	60.000	+1,35%	289,83K	aa.aa	03:29:59
LG Corp	88.800	89.900	87.800	+1,49%	269,79K	aa.aa	03:29:59
LS Corp	283.500	294.000	279.500	+2,53%	115,61K	aa.aa	03:29:59
Motonic	10.910	10.930	10.800	+1,02%	17,29K	aa.aa	03:29:59
SL Corp	61.000	62.300	60.300	+2,18%	102,3K	aa.aa	03:29:59
LX International	46.600	47.150	44.550	+0,87%	193,26K	aa.aa	03:29:59
Korean Air Lines Co	25.400	25.800	25.200	+2,21%	1,78M	aa.aa	03:29:59
Daekyo	1.614	1.614	1.536	+0,88%	49,5K	aa.aa	03:29:59
Doosan	1.250.000	1.280.000	1.188.000	+8,60%	81,56K	aa.aa	03:29:59
Hanwha	116.700	120.500	112.600	+1,83%	249,4K	aa.aa	03:29:59
Otoki Corp	370.500	372.500	368.500	+0,68%	2,91K	aa.aa	03:29:59
Sindoh	55.300	57.500	53.500	-1,95%	13,28K	aa.aa	03:29:59
SK Holdings	346.000	356.500	344.000	+0,73%	259,88K	aa.aa	03:29:59
LG Household & Healthcare	246.500	258.000	245.000	-1,40%	56,3K	aa.aa	03:29:59
GS Engineering & Const	27.400	29.100	26.700	-2,84%	4,4M	aa.aa	03:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	03:29:59
Coway	74.100	74.200	72.800	+2,49%	132,7K	aa.aa	03:29:59
Kepco	46.450	47.750	46.200	-0,64%	2,48M	aa.aa	03:29:59
Kisco	9.350	9.410	9.240	0,00%	25,08K	aa.aa	03:29:59
Kogas	36.000	36.400	35.700	+0,14%	224,03K	aa.aa	03:29:59
HL Holdings	46.200	46.200	45.600	+0,98%	15,55K	aa.aa	03:29:59
Muhak	8.990	9.040	8.940	-0,33%	42,12K	aa.aa	03:29:59
Orion	24.850	25.050	24.650	+1,22%	90,29K	aa.aa	03:29:59
POSCO Holdings	342.000	345.000	338.500	+0,74%	251,48K	aa.aa	03:29:59
Yuhan	98.900	99.000	96.400	+3,45%	208,78K	aa.aa	03:29:59
Korea Petro Chem	135.700	138.800	131.000	+0,44%	84,53K	aa.aa	03:29:59
Unid	85.000	85.400	83.500	+1,55%	28,07K	aa.aa	03:29:59
Posco International	75.800	78.300	73.200	-0,13%	758,48K	aa.aa	03:29:59
Daewoo Engineering & Const	16.410	17.500	15.910	+0,06%	36,81M	aa.aa	03:29:59
KCC	533.000	535.000	519.000	+3,09%	31,68K	aa.aa	03:29:59
SKC	102.100	104.600	101.200	+2,20%	176,24K	aa.aa	03:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03:29:59
Korea Investment Holdings	220.500	224.500	216.000	+4,50%	251,83K	aa.aa	03:29:59
HD Korea Shipbuilding & Offshore Engineering	385.000	389.000	374.000	+1,45%	208,98K	aa.aa	03:29:59
Industrial Bank Of Korea	23.400	23.600	23.250	+1,08%	1,14M	aa.aa	03:29:59
Seoul Broadcasting System	16.660	16.820	16.620	+0,30%	12,84K	aa.aa	03:29:59
Doosan Heavy Ind. & Const.	102.600	104.800	101.300	+2,50%	3,2M	aa.aa	03:29:59
NH Invest	34.300	35.150	33.850	+4,10%	977K	aa.aa	03:29:59
Dongwha Pharm	6.040	6.070	5.940	+1,85%	60,57K	aa.aa	03:29:59
KR Motors Co	400	404	395	0,00%	112,09K	aa.aa	03:29:59
Sungchang Hold	1.502	1.520	1.460	+2,18%	151,55K	aa.aa	03:29:59
Yuyu Pharma	4.425	4.435	4.250	+4,24%	103,78K	aa.aa	03:29:59
Ildong Holdings	10.560	10.700	10.320	+0,67%	12,86K	aa.aa	03:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03:29:59
Norooholdings	22.700	22.950	22.050	+0,44%	18,41K	aa.aa	03:29:59
Hanwha General	7.100	7.190	6.820	+5,19%	611,04K	aa.aa	03:29:59
Samhwa Paint	9.610	10.110	9.590	-2,93%	1,47M	aa.aa	03:29:59
Lotte Non-Life	2.090	2.130	2.060	+1,46%	401,24K	aa.aa	03:29:59
Daedong Ind	10.090	10.110	9.810	+3,59%	190,4K	aa.aa	03:29:59
Gaon Cable	112.200	114.800	112.000	-1,92%	30,19K	aa.aa	03:29:59
Samil Pharm	10.340	10.440	9.510	+3,50%	291,77K	aa.aa	03:29:59
Heungkuk F&M I	4.650	4.780	4.595	+0,54%	157,88K	aa.aa	03:29:59
Cs Holdings	80.000	80.150	78.300	+0,38%	506	aa.aa	03:29:59
Chunil Express	227.500	232.000	224.500	+1,34%	1,77K	aa.aa	03:29:59
Ls Networks	3.230	3.295	3.150	+2,22%	143,02K	aa.aa	03:29:59
Rifa Ind	15.290	15.440	15.000	+1,26%	1,51K	aa.aa	03:29:59
Hwacheon Mac	38.300	38.500	38.050	+0,13%	3,94K	aa.aa	03:29:59
Kangnam Jevisco	14.740	14.980	14.640	-1,01%	23,91K	aa.aa	03:29:59
Bohae Brewery	439	443	429	+1,62%	668,67K	aa.aa	03:29:59
Union	4.490	4.495	4.410	+1,13%	144,59K	aa.aa	03:29:59
Chonbang	36.750	37.850	35.950	+2,23%	339	aa.aa	03:29:59
Korea Cast Pip	6.810	6.830	6.750	0,00%	38,17K	aa.aa	03:29:59
Papercorea	603	619	593	+0,17%	261,79K	aa.aa	03:29:59
Jw Pharmac	31.700	31.750	30.450	+4,62%	38,68K	aa.aa	03:29:59
Taihan Textile	6.990	7.050	6.890	+0,43%	14,01K	aa.aa	03:29:59
Manho Rope&Wir	4.995	5.210	4.850	+1,11%	52,64K	aa.aa	03:29:59
Eugene Inv&Sec	5.120	5.210	5.010	+3,23%	1,69M	aa.aa	03:29:59
Kumho Electric	805	808	789	+2,03%	426,67K	aa.aa	03:29:59
Gs Global	2.605	2.630	2.575	+0,39%	884,68K	aa.aa	03:29:59
Nam Kwang Cons	9.010	9.150	8.910	+1,12%	20,18K	aa.aa	03:29:59
Bookook Sec	77.000	77.200	75.300	+2,80%	12,71K	aa.aa	03:29:59
Sangsangin Investment Securities	1.227	1.273	1.197	+0,41%	1,99M	aa.aa	03:29:59
PKC	6.830	6.950	6.480	+6,89%	398,94K	aa.aa	03:29:59
Samsung Pharm	1.915	1.940	1.819	+5,51%	1,24M	aa.aa	03:29:59
SG Choongbang	1.380	1.399	1.372	0,00%	91,2K	aa.aa	03:29:59
Kg Chemical	5.290	5.400	5.220	+0,76%	441,92K	aa.aa	03:29:59
Tae Won Mulsan	2.780	2.780	2.690	+2,77%	3,92K	aa.aa	03:29:59
Hyundai Mar&Fi	32.150	32.600	30.950	+4,55%	592,7K	aa.aa	03:29:59
Byc	47.800	48.850	47.150	+0,10%	7,17K	aa.aa	03:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	03:29:59
Hyundai Motor Securities	11.200	11.500	11.070	+2,66%	254,36K	aa.aa	03:29:59
Sk Securities	2.205	2.500	2.180	-7,55%	76,39M	aa.aa	03:29:59
DI Dong Il Corp	21.350	21.550	20.750	+4,91%	45,91K	aa.aa	03:29:59
Cho Bi	14.860	15.040	14.300	-0,27%	182,65K	aa.aa	03:29:59
Cheil Grinding	11.360	11.360	11.130	+1,52%	3,92K	aa.aa	03:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03:29:59
Dongkook Ind	645	651	632	+2,06%	403,11K	aa.aa	03:29:59
Shinyoung Sec	210.000	212.500	204.500	+3,96%	26,86K	aa.aa	03:29:59
Hanyang Sec	26.600	27.000	26.350	+0,57%	23,04K	aa.aa	03:29:59
Shin Hwa Silup	17.290	17.450	16.850	-0,35%	1,81K	aa.aa	03:29:59
Aluko	2.145	2.160	2.105	+2,14%	456,57K	aa.aa	03:29:59
Ts	2.955	2.965	2.915	+0,34%	369,04K	aa.aa	03:29:59
Sam Hwa Capaci	55.700	57.300	55.100	+2,39%	185,39K	aa.aa	03:29:59
Kisco Holdings	26.250	26.250	25.450	+1,74%	5,91K	aa.aa	03:29:59
Asia Cement	278.500	279.500	273.000	+1,09%	1,51K	aa.aa	03:29:59
Vivien Corp	367	391	363	-3,93%	1,21M	aa.aa	03:29:59
Kyungnong	9.480	9.490	9.300	+1,72%	60,78K	aa.aa	03:29:59
Korea Ind	2.745	2.750	2.685	+0,73%	260,88K	aa.aa	03:29:59
Dohwa Engin	6.550	6.640	6.480	+1,39%	62,81K	aa.aa	03:29:59
Sam Yang T S	58.800	58.800	57.600	+2,08%	3,08K	aa.aa	03:29:59
Export Packing	3.030	3.080	3.000	-0,33%	48,38K	aa.aa	03:29:59
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	03:29:59
Hanil Iron & S	3.785	3.850	3.695	+1,61%	52,64K	aa.aa	03:29:59
Asia Paper	9.340	9.530	8.860	+6,26%	679,77K	aa.aa	03:29:59
Hanjin Trans	19.610	19.770	19.580	-1,01%	11,49K	aa.aa	03:29:59
Sh E & C	415	431	402	+1,47%	4,26M	aa.aa	03:29:59
Handok	10.650	10.650	10.500	+1,04%	9,88K	aa.aa	03:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03:29:59
Century Corporation	5.530	5.680	5.470	-2,30%	16,75K	aa.aa	03:29:59
Samick Music I	1.255	1.255	1.225	+1,46%	230,76K	aa.aa	03:29:59
HS Huasung	12.510	12.750	12.300	-1,42%	16,59K	aa.aa	03:29:59
Choheung	146.100	148.000	145.000	+0,07%	143	aa.aa	03:29:59
Jeil Pharm	8.640	8.770	8.420	+0,82%	10,79K	aa.aa	03:29:59
Orientbio	615	673	524	+17,14%	9,45M	aa.aa	03:29:59
Shinil Electronics Co	1.396	1.408	1.377	+1,16%	667,82K	aa.aa	03:29:59
Tcc Steel	13.540	13.650	13.170	+3,12%	108,43K	aa.aa	03:29:59
Kukje Pharma	5.100	5.110	4.865	+3,98%	249,96K	aa.aa	03:29:59
Bo Lak	1.210	1.215	1.177	+2,11%	186,07K	aa.aa	03:29:59
Chin Hung Int'	992	1.043	957	+0,40%	6,57M	aa.aa	03:29:59
Sam Yung Tradi	20.350	20.350	19.880	+1,85%	10,76K	aa.aa	03:29:59
Sun L	2.360	2.375	2.330	-0,63%	4,52K	aa.aa	03:29:59
Miwon Commerci	136.600	136.700	132.300	+3,33%	3,31K	aa.aa	03:29:59
Shin Poong Pap	1.254	1.258	1.220	+2,03%	211,93K	aa.aa	03:29:59
Dayou A-Tech	925	940	921	-0,54%	38,84K	aa.aa	03:29:59
TYM	6.910	6.990	6.750	+3,13%	258,94K	aa.aa	03:29:59
Yoo Sung Ent	1.975	1.995	1.957	+0,66%	58,69K	aa.aa	03:29:59
Kumho Ind	5.180	5.270	4.975	+4,23%	107,14K	aa.aa	03:29:59
Hae In	5.560	5.600	5.410	+2,58%	85,83K	aa.aa	03:29:59
Aprogen Pharmaceuticals	316	355	311	-6,23%	3,65M	aa.aa	03:29:59
Kolon Globalco	10.650	11.010	10.470	-0,75%	89,37K	aa.aa	03:29:59
Sung Bo Chem	2.615	2.630	2.610	-0,19%	9,04K	aa.aa	03:29:59
Daewoong	24.300	24.500	23.950	+2,97%	63,81K	aa.aa	03:29:59
Ilsung Pharm	23.600	23.700	23.300	+1,07%	3,94K	aa.aa	03:29:59
D I Corp	37.900	38.650	36.200	+6,46%	613,99K	aa.aa	03:29:59
Ilshin Spinnin	12.410	12.790	12.350	-0,64%	32,8K	aa.aa	03:29:59
Daewon Pharm	10.420	10.420	10.220	+1,46%	27,57K	aa.aa	03:29:59
Sam Yang Foods	1.216.000	1.244.000	1.206.000	+1,08%	47,37K	aa.aa	03:29:59
Heung A Shippi	3.355	3.660	3.325	-2,89%	81M	aa.aa	03:29:59
Hankook Cosmetics Manufacturing	45.200	45.300	44.600	+1,69%	7,72K	aa.aa	03:29:59
Yuhwa Sec	3.720	3.800	3.715	+0,27%	235,17K	aa.aa	03:29:59
Yuanta Sec Kor	5.100	5.160	5.040	+2,20%	703,38K	aa.aa	03:29:59
Yungjin Pharm	1.780	1.788	1.741	+2,30%	255,12K	aa.aa	03:29:59
Hanwha Investment Securities	7.520	7.680	7.230	+5,62%	4,5M	aa.aa	03:29:59
Daishin Sec	39.850	40.250	39.400	+3,24%	200,82K	aa.aa	03:29:59
HLB Global	2.090	2.090	2.030	+2,70%	147,95K	aa.aa	03:29:59
Pang Rim Spinn	5.290	6.040	5.110	-5,54%	594,37K	aa.aa	03:29:59
Mi Chang Oil	113.800	114.400	111.800	+1,88%	1,21K	aa.aa	03:29:59
Hansung Ent	5.070	5.070	5.020	+1,40%	9,93K	aa.aa	03:29:59
Korean Reinsu	13.380	13.470	13.280	+0,98%	208,45K	aa.aa	03:29:59
Sam Young Chem	7.350	7.470	7.060	+5,45%	652,74K	aa.aa	03:29:59
Chin Yang Ind	5.620	5.650	5.530	+0,90%	72,39K	aa.aa	03:29:59
Daehan Synthet	124.900	127.600	124.200	+0,24%	183	aa.aa	03:29:59
Boryung Pharm	9.400	9.400	9.130	+3,30%	121,39K	aa.aa	03:29:59
Sajodaerim	33.200	33.250	32.950	+0,30%	4,66K	aa.aa	03:29:59
Sg	535	540	524	+0,56%	2,54M	aa.aa	03:29:59
Shinhung	13.760	14.100	13.720	+0,29%	7,58K	aa.aa	03:29:59
Korea Petroleum Ind	17.170	17.580	16.700	-0,69%	637,69K	aa.aa	03:29:59
Taeyang Metal	3.120	3.195	3.075	-1,27%	563,77K	aa.aa	03:29:59
Dongbang Trans	2.875	2.875	2.760	+3,42%	1,12M	aa.aa	03:29:59
Npc	3.880	3.910	3.860	+0,52%	49,37K	aa.aa	03:29:59
Nam Sung	767	776	757	-0,65%	80,5K	aa.aa	03:29:59
Hyundai Pharm	9.310	9.800	9.200	+1,42%	670,85K	aa.aa	03:29:59
Sebang	15.970	16.090	15.530	+3,84%	74,62K	aa.aa	03:29:59
Samick Thk	9.960	10.230	9.920	0,00%	0	aa.aa	03:29:59
Seoul Food	187	199	182	-5,08%	26,92M	aa.aa	03:29:59
Samhwa Crown	28.000	28.100	27.600	+0,54%	344	aa.aa	03:29:59
Kleannara	1.959	1.969	1.921	+1,98%	53,51K	aa.aa	03:29:59
Hyundai Bngste	16.500	16.640	16.330	+0,79%	56,01K	aa.aa	03:29:59
Samchully	153.000	153.700	151.200	+1,59%	13,06K	aa.aa	03:29:59
Cho Kwang Leat	69.300	69.300	67.400	+1,61%	1,83K	aa.aa	03:29:59
PharmGen Science	3.845	3.845	3.780	+1,72%	37,2K	aa.aa	03:29:59
Sunny Elec	1.637	1.647	1.604	+2,06%	414,71K	aa.aa	03:29:59
Duksung	4.555	4.565	4.440	+1,90%	87,5K	aa.aa	03:29:59
Drb Holding	5.510	5.520	5.450	+1,29%	7,91K	aa.aa	03:29:59
TWay Holdings	348	355	342	-0,57%	112,83K	aa.aa	03:29:59
Dongil Ind	39.200	39.500	38.400	+0,77%	666	aa.aa	03:29:59
Cho Kwang Pain	4.970	5.200	4.920	+1,02%	66,1K	aa.aa	03:29:59
CItech Co Ltd	1.129	1.155	1.090	+2,73%	288,75K	aa.aa	03:29:59
Hanshin Const	15.450	16.390	15.150	-3,26%	325,66K	aa.aa	03:29:59
Silla	9.740	9.880	9.610	-0,41%	15,4K	aa.aa	03:29:59
Sungshin Cemen	9.860	9.990	9.710	-0,60%	52,63K	aa.aa	03:29:59
Husteel	5.340	5.570	5.270	+0,19%	790,47K	aa.aa	03:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03:29:59
Cosmoam&T	51.600	51.700	48.950	+5,20%	258,28K	aa.aa	03:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03:29:59
Green Cross	14.130	14.190	13.930	+2,17%	91,6K	aa.aa	03:29:59
OnTide	506	520	500	+1,20%	339,27K	aa.aa	03:29:59
Monami	1.725	1.731	1.696	+1,65%	14,49K	aa.aa	03:29:59
Cosmo Chem	15.190	15.240	14.260	+6,97%	329,53K	aa.aa	03:29:59
Korea Air Svc	57.400	58.000	56.100	+1,95%	2,77K	aa.aa	03:29:59
Hyundai Green Food	14.610	14.840	14.330	+1,67%	217,37K	aa.aa	03:29:59
Samjin Pharm	18.670	18.820	18.500	+1,03%	19,75K	aa.aa	03:29:59
SPC Samlip	51.000	51.200	50.700	+0,59%	2,19K	aa.aa	03:29:59
Samyoung Elec	15.800	16.720	15.100	-4,01%	276,47K	aa.aa	03:29:59
Nexen	6.780	6.940	6.720	-0,15%	21,4K	aa.aa	03:29:59
Crown Confec	6.920	6.990	6.850	0,00%	18,79K	aa.aa	03:29:59
Daelim B&Co	6.190	6.300	5.970	+0,32%	153,27K	aa.aa	03:29:59
Shinyoung Waco	15.850	16.080	15.730	+0,13%	5,32K	aa.aa	03:29:59
Poongsan Holdi	36.550	36.800	36.200	+0,27%	45,18K	aa.aa	03:29:59
Wonlim	15.640	15.710	15.530	+0,77%	1,57K	aa.aa	03:29:59
Huneed Tech	8.950	8.990	8.420	+4,07%	318,49K	aa.aa	03:29:59
Korea Line	2.435	2.540	2.315	+4,28%	34,81M	aa.aa	03:29:59
Dongbu	9.020	9.190	8.830	+2,38%	178,79K	aa.aa	03:29:59
Dongwon Ind	40.000	40.450	39.750	+1,01%	49,39K	aa.aa	03:29:59
Hwaseung Industries	3.245	3.280	3.225	+0,31%	91,22K	aa.aa	03:29:59
Sajo Oyang	8.270	8.380	8.200	-1,19%	5,94K	aa.aa	03:29:59
Sam-A Aluminiu	29.950	30.500	29.700	+2,74%	64,37K	aa.aa	03:29:59
Kec Holdings	1.048	1.118	1.010	+15,67%	15,55M	aa.aa	03:29:59
Jeju Bank	13.110	13.250	12.980	+1,94%	115,05K	aa.aa	03:29:59
Daewon Cable	5.860	5.900	5.580	+6,93%	4,57M	aa.aa	03:29:59
Daegu Dept Sto	4.760	4.850	4.505	+6,01%	72,51K	aa.aa	03:29:59
Inscobee	268	296	241	+17,54%	7,13M	aa.aa	03:29:59
Daelim Trading	2.000	2.080	1.990	-0,50%	2,69K	aa.aa	03:29:59
Samsung Climat	11.900	12.010	11.650	+2,15%	23,36K	aa.aa	03:29:59
Blue Industrial Dev	559	571	554	-0,18%	77,64K	aa.aa	03:29:59
Ak Holdings	7.920	7.940	7.750	+1,41%	3,72K	aa.aa	03:29:59
Taekyung Chem	8.880	9.230	8.740	-0,34%	422,51K	aa.aa	03:29:59
Woosung Feed	21.200	21.450	21.000	-0,47%	2,56K	aa.aa	03:29:59
Gs Retail	20.600	21.100	20.350	+0,73%	93,09K	aa.aa	03:29:59
Ilshinstone	1.562	1.575	1.497	+4,97%	349,25K	aa.aa	03:29:59
Mirae ING	2.050	2.100	2.005	+0,49%	254,26K	aa.aa	03:29:59
Sajo Ind	53.900	54.700	53.400	+1,13%	4,7K	aa.aa	03:29:59
Byuksan	1.900	1.910	1.867	+1,77%	143,83K	aa.aa	03:29:59
Korea Steel	1.421	1.461	1.394	-1,11%	83,48K	aa.aa	03:29:59
Aprogen KIC	322	344	319	-3,59%	6,19M	aa.aa	03:29:59
Sempio Foods	55.400	55.600	54.800	+1,09%	4,28K	aa.aa	03:29:59
Dongbang Agro	5.880	5.910	5.860	+0,51%	2,87K	aa.aa	03:29:59
Seondo Electri	3.000	3.015	2.945	0,00%	0	aa.aa	03:29:59
Isupetasys	120.300	127.400	119.400	+0,08%	904,9K	aa.aa	03:29:59
F F	19.330	19.570	19.100	+1,20%	14,64K	aa.aa	03:29:59
Korea Circuit	79.500	82.000	66.500	+21,93%	1,51M	aa.aa	03:29:59
TP Inc	1.864	1.872	1.823	+1,75%	189,47K	aa.aa	03:29:59
Daidong Elec	14.490	14.700	14.430	-1,09%	50,79K	aa.aa	03:29:59
Eagon Ind	3.920	3.990	3.865	+0,51%	10,95K	aa.aa	03:29:59
Ni Steel	3.640	3.660	3.610	+0,83%	36,45K	aa.aa	03:29:59
Namsun Alumini	1.371	1.408	1.347	-0,15%	4,02M	aa.aa	03:29:59
Moonbae Steel	2.375	2.385	2.330	+1,06%	86,47K	aa.aa	03:29:59
Suheung Capsul	19.980	20.150	19.910	0,00%	17,38K	aa.aa	03:29:59
Iljeong Ind	2.690	2.820	2.625	-4,78%	53,21K	aa.aa	03:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03:29:59
Anam Electroni	1.586	1.666	1.584	-3,76%	2,59M	aa.aa	03:29:59
Youlchon Chem	23.700	24.650	23.450	+1,94%	98,82K	aa.aa	03:29:59
Hotel Shilla	42.700	43.800	42.550	-0,93%	118,38K	aa.aa	03:29:59
Kumbi	45.600	45.700	45.100	+0,66%	147	aa.aa	03:29:59
Hanmi Science	37.700	37.900	36.950	+2,72%	99,19K	aa.aa	03:29:59
Dong Yang Pipe	1.804	1.818	1.717	+5,07%	1,28M	aa.aa	03:29:59
Kctc	6.220	6.300	6.160	-0,32%	239,87K	aa.aa	03:29:59
Kyung In Elect	22.550	22.800	22.050	+1,81%	3,26K	aa.aa	03:29:59
Simpac	4.790	4.825	4.630	+3,12%	60,06K	aa.aa	03:29:59
Hansol Csn	2.960	2.990	2.930	+0,68%	88,6K	aa.aa	03:29:59
Daiyang Metal	1.302	1.325	1.235	+5,43%	453,59K	aa.aa	03:29:59
Moorim Paper	2.070	2.125	2.050	+0,98%	450,82K	aa.aa	03:29:59
Hanssem	43.600	43.700	43.050	+1,16%	23,39K	aa.aa	03:29:59
Shinwon	1.324	1.330	1.306	+1,46%	253,11K	aa.aa	03:29:59
Kwangdong Phar	9.010	9.060	8.830	+0,11%	370,93K	aa.aa	03:29:59
Charm Engine	1.065	1.138	1.052	0,00%	0	aa.aa	03:29:59
Ajin Electronic Components	1.069	1.078	1.029	+4,50%	386,63K	aa.aa	03:29:59
Taeyoung Const	1.885	1.925	1.833	+2,28%	350,42K	aa.aa	03:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03:29:59
Kyung Dong Navien	63.000	63.900	62.400	+0,32%	43,41K	aa.aa	03:29:59
Han Chang Pape	519	523	502	+1,37%	183,2K	aa.aa	03:29:59
Samwha Electri	37.850	39.800	37.400	+0,40%	165,62K	aa.aa	03:29:59
Sam Jung Pulp	31.750	32.050	31.250	+1,11%	2,5K	aa.aa	03:29:59
Kp	1.077	1.086	1.065	-0,28%	20,68K	aa.aa	03:29:59
Youngone Holdi	220.500	238.000	217.500	-0,90%	17,8K	aa.aa	03:29:59
Korea Refract	1.969	1.974	1.932	+1,08%	26,42K	aa.aa	03:29:59
Korea Flange	4.655	4.740	4.650	0,00%	133,5K	aa.aa	03:29:59
SM Bexel	1.969	1.987	1.912	+0,97%	138,46K	aa.aa	03:29:59
Chinyang Poly	2.495	2.550	2.465	+1,42%	35,93K	aa.aa	03:29:59
Hwacheon Machi	5.940	5.950	5.710	+4,21%	250,87K	aa.aa	03:29:59
Pyung Hwa Hldg	3.910	3.970	3.890	-0,64%	32,46K	aa.aa	03:29:59
Firstec	7.530	7.660	6.820	+8,97%	2,61M	aa.aa	03:29:59
Samho Dev	4.105	4.150	4.050	+1,36%	54,42K	aa.aa	03:29:59
GeneOne Life Science	1.004	1.025	884	+13,57%	3,7M	aa.aa	03:29:59
Enex	435	449	428	-2,25%	111,94K	aa.aa	03:29:59
Cj Seafood	2.680	2.685	2.655	+0,94%	117,4K	aa.aa	03:29:59
Samwha Elec	2.620	2.635	2.500	+1,35%	39,09K	aa.aa	03:29:59
Tailim Packaging	2.200	2.200	1.934	+13,81%	1,39M	aa.aa	03:29:59
Seong An	301	307	297	-1,95%	1,03M	aa.aa	03:29:59
Uni Chem	759	772	749	+0,13%	869,08K	aa.aa	03:29:59
Busan Ind	74.400	74.900	73.500	+0,95%	2,63K	aa.aa	03:29:59
Galaxia SM	1.823	1.839	1.793	+0,66%	54,48K	aa.aa	03:29:59
Hannong Chem	20.950	21.200	20.000	+3,71%	164,45K	aa.aa	03:29:59
Y2 Solution	6.260	6.440	6.150	+2,62%	377,48K	aa.aa	03:29:59
Han Shin Mach	4.930	5.030	4.705	+3,25%	945,16K	aa.aa	03:29:59
Hyundai Corp	26.150	26.450	26.000	+0,38%	30,82K	aa.aa	03:29:59
Shinsung E&G	2.755	2.845	2.675	+3,96%	14,31M	aa.aa	03:29:59
DB INC	1.729	1.787	1.729	+0,35%	552,53K	aa.aa	03:29:59
Young Heung I&	576	600	570	+1,05%	82,25K	aa.aa	03:29:59
Ascendio	1.313	1.335	1.212	+1,94%	82,53K	aa.aa	03:29:59
Keyang Elec Ma	6.540	6.670	6.450	+0,46%	246,17K	aa.aa	03:29:59
Yeong Hwa Meta	1.086	1.086	1.046	+3,53%	316,53K	aa.aa	03:29:59
Kyungdong Gas	59.000	59.800	58.400	0,00%	14,13K	aa.aa	03:29:59
Douzone Bizon	118.600	119.100	118.300	0,00%	15,81K	aa.aa	03:29:59
Kyungin Synthe	4.065	4.155	4.045	+0,62%	154,66K	aa.aa	03:29:59
Monalisa	2.065	2.085	2.050	-0,24%	108,88K	aa.aa	03:29:59
Dae Chang	1.329	1.349	1.329	-0,15%	760,93K	aa.aa	03:29:59
Sewoo Global	1.137	1.176	1.131	-2,40%	56,01K	aa.aa	03:29:59
Il Sung Const	1.920	1.923	1.885	+1,05%	321,45K	aa.aa	03:29:59
Hwaseung	2.885	2.940	2.810	+1,41%	81,09K	aa.aa	03:29:59
Kyeryong Const	26.950	27.450	26.150	+2,67%	52,81K	aa.aa	03:29:59
Camus Engineering & Construction	1.283	1.288	1.254	+1,83%	62,66K	aa.aa	03:29:59
Gmb Korea	5.370	5.430	5.250	+2,29%	49,45K	aa.aa	03:29:59
Han Express	2.635	2.695	2.605	-1,50%	32,98K	aa.aa	03:29:59
Dae Young Pkg	1.084	1.088	1.055	+1,40%	788,3K	aa.aa	03:29:59
Kumkang Kind	5.020	5.070	4.970	+1,01%	81,76K	aa.aa	03:29:59
Youngbo Chem	4.695	4.705	4.650	+0,21%	16,54K	aa.aa	03:29:59
Kukdong Oil &	3.690	3.725	3.570	+1,93%	694,28K	aa.aa	03:29:59
Taekyung BK	4.545	4.570	4.520	+0,55%	95,55K	aa.aa	03:29:59
Hansol Chemica	282.500	293.000	280.000	+1,25%	41,21K	aa.aa	03:29:59
Sajo Seafood	7.560	7.710	7.310	+1,48%	41,05K	aa.aa	03:29:59
Halla Eng&Cons	3.440	3.505	3.335	+1,18%	111,06K	aa.aa	03:29:59
Dongwon System	26.650	26.800	26.200	+3,29%	36,65K	aa.aa	03:29:59
Sungmoon Elect	1.669	1.704	1.642	+0,18%	208,83K	aa.aa	03:29:59
In The F	767	790	743	+3,09%	69,4K	aa.aa	03:29:59
E-Starco	464	489	460	0,00%	0	aa.aa	03:29:59
Daechang Forgi	6.760	6.760	6.540	+4,00%	111,35K	aa.aa	03:29:59
Automobile &Pc	630	694	622	-4,69%	789,02K	aa.aa	03:29:59
INVENI	79.300	79.900	78.400	+1,28%	7,79K	aa.aa	03:29:59
DKME	515	522	488	0,00%	0	aa.aa	03:29:59
Iljin Holdings	7.360	7.380	7.230	+2,51%	59,34K	aa.aa	03:29:59
Tae Kyung Ind	4.900	4.910	4.835	+0,62%	64,75K	aa.aa	03:29:59
Dae Hyun	1.689	1.694	1.677	+0,72%	57,85K	aa.aa	03:29:59
Hansae Yes24	4.840	4.915	4.830	-0,10%	54,74K	aa.aa	03:29:59
Whanin Pharm	10.470	10.490	10.200	+2,65%	33,44K	aa.aa	03:29:59
Shindaeyang Pa	12.670	12.790	12.170	+5,06%	32,11K	aa.aa	03:29:59
DB Financial Investment	13.820	14.300	13.440	+3,68%	110,08K	aa.aa	03:29:59
Daesung Holdin	8.820	8.850	8.760	+0,11%	16,74K	aa.aa	03:29:59
Fursys	38.150	39.200	37.650	+1,33%	2,17K	aa.aa	03:29:59
Woongjin	2.735	2.900	2.710	-1,44%	714,5K	aa.aa	03:29:59
Kwang Myung El	1.087	1.128	1.071	-1,45%	724,66K	aa.aa	03:29:59
Myungmoon Phar	1.924	1.935	1.817	+6,01%	235,76K	aa.aa	03:29:59
Wooshin System	5.800	5.870	5.740	+0,69%	60,72K	aa.aa	03:29:59
Seoul City Gas	67.100	67.600	66.600	+1,21%	9,5K	aa.aa	03:29:59
Soosan Heavy I	2.035	2.050	1.977	+2,36%	422,8K	aa.aa	03:29:59
Pulmuone Holdi	12.330	12.430	12.210	-1,28%	40,2K	aa.aa	03:29:59
Auk Corp	3.395	3.395	2.560	+29,83%	31,7M	aa.aa	03:29:59
E1	100.000	100.800	98.500	+0,40%	19,76K	aa.aa	03:29:59
Hankuk Carbon	41.850	47.800	39.500	-10,58%	2,39M	aa.aa	03:29:59
Choil Aluminum	1.238	1.255	1.228	+0,08%	579,25K	aa.aa	03:29:59
Dongwon Metal	1.709	1.722	1.670	+2,34%	308,45K	aa.aa	03:29:59
Sk Gas	247.000	250.000	241.000	+1,44%	24,2K	aa.aa	03:29:59
Shinpoong Phar	10.990	11.300	10.970	+0,55%	84,31K	aa.aa	03:29:59
Thn	8.730	9.040	8.660	+0,92%	396,27K	aa.aa	03:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	03:29:59
KidariStudio Inc	3.270	3.280	3.205	+2,03%	51,73K	aa.aa	03:29:59
Asiana Airline	7.090	7.120	7.030	+1,29%	97,11K	aa.aa	03:29:59
Seowon	1.236	1.249	1.223	+0,98%	290,74K	aa.aa	03:29:59
Sewon Precision Industry	16.300	17.050	16.230	-0,18%	6,69K	aa.aa	03:29:59
Samwon Steel	2.355	2.365	2.345	-0,21%	14,22K	aa.aa	03:29:59
Mhethanol	4.295	4.320	4.260	+0,47%	5,48K	aa.aa	03:29:59
Korea Eng Cons	4.645	4.675	4.530	+2,54%	31,38K	aa.aa	03:29:59
Dongnam Chem	30.500	30.550	30.100	+0,49%	547	aa.aa	03:29:59
Daou Tech	49.150	49.900	48.450	+3,15%	39,1K	aa.aa	03:29:59
Inzi Controls	6.820	6.840	6.640	+3,18%	72,93K	aa.aa	03:29:59
Infac	8.130	8.180	7.990	+1,25%	16,29K	aa.aa	03:29:59
Sc Engineering	1.474	1.499	1.448	+0,55%	59,54K	aa.aa	03:29:59
Wiscom	1.973	1.999	1.940	+1,23%	29,14K	aa.aa	03:29:59
Dcm	12.140	12.280	12.070	+0,17%	3,25K	aa.aa	03:29:59
Kolmar Holding	9.370	9.380	9.270	+0,75%	26,29K	aa.aa	03:29:59
Dae Won Chem	780	801	777	+0,91%	43,56K	aa.aa	03:29:59
DY Deokyang	2.045	2.055	2.020	+0,25%	48,6K	aa.aa	03:29:59
Sjm Holdings	3.625	3.635	3.580	+1,26%	4,78K	aa.aa	03:29:59
Mirae	13.960	14.060	13.420	+3,25%	43,41K	aa.aa	03:29:59
Cha AI Healthkare	9.220	9.530	9.160	-0,32%	10,05K	aa.aa	03:29:59
Hansol Homedec	547	550	540	+0,92%	179,79K	aa.aa	03:29:59
Lee Ku Ind	4.930	4.990	4.890	+1,02%	194,03K	aa.aa	03:29:59
Han Kook Steel	1.631	1.701	1.550	+3,36%	51,5K	aa.aa	03:29:59
Stic Investments	9.800	9.800	9.460	+2,19%	150,33K	aa.aa	03:29:59
Bookook Steel	1.995	1.997	1.970	+1,17%	31,25K	aa.aa	03:29:59
Maniker	811	814	802	+0,87%	83,27K	aa.aa	03:29:59
Seha	744	750	740	+0,13%	96,67K	aa.aa	03:29:59
Donga Geologic	18.040	18.220	17.610	+2,44%	50,25K	aa.aa	03:29:59
KC Co	33.900	34.700	32.300	+9,18%	94,39K	aa.aa	03:29:59
Daol Investment Securities	4.170	4.230	4.110	+2,21%	118,74K	aa.aa	03:29:59
Kyobo Securiti	12.910	13.040	12.780	+1,02%	145,4K	aa.aa	03:29:59
Dong Won Fish	5.880	5.900	5.830	+0,17%	10,01K	aa.aa	03:29:59
Shinsegae Inte	12.380	12.460	12.230	0,00%	53,31K	aa.aa	03:29:59
Shinsegae Food	49.200	49.750	48.500	+1,34%	4,92K	aa.aa	03:29:59
ITCen CTS	733	735	705	+3,97%	731,76K	aa.aa	03:29:59
Lotte Tour Dev	19.700	20.250	19.330	-1,25%	657,68K	aa.aa	03:29:59
Hwang-Kum Stee	6.040	6.040	5.950	+1,51%	23,01K	aa.aa	03:29:59
Jahwa Electron	38.100	40.000	37.750	-0,26%	129,34K	aa.aa	03:29:59
Chasys	951	960	932	+1,39%	159,56K	aa.aa	03:29:59
United Pharm	20.650	20.700	20.100	+2,74%	38,82K	aa.aa	03:29:59
Nice	14.170	14.290	14.060	-0,35%	46,75K	aa.aa	03:29:59
Incheon City G	27.100	27.150	26.850	+0,74%	3,11K	aa.aa	03:29:59
HS Ad	8.660	8.780	8.650	-0,80%	19,89K	aa.aa	03:29:59
Baiksan	13.080	13.330	13.040	-0,30%	32,06K	aa.aa	03:29:59
Shinsegae I&C	21.050	21.700	20.900	+0,72%	556,75K	aa.aa	03:29:59
SNT Holdings	62.700	62.900	61.400	0,00%	11,22K	aa.aa	03:29:59
Farmsco	3.320	3.380	3.290	-0,30%	29,17K	aa.aa	03:29:59
Yg Plus Inc	5.670	5.720	5.485	+3,85%	442K	aa.aa	03:29:59
LG HelloVision	2.285	2.310	2.265	+0,88%	89,63K	aa.aa	03:29:59
Gwangjushinseg	39.100	39.400	38.800	+0,39%	7,09K	aa.aa	03:29:59
Hana Tour	42.200	42.500	42.050	+0,60%	37,45K	aa.aa	03:29:59
Kiwoom	432.000	438.000	413.500	+8,00%	112,46K	aa.aa	03:29:59
Sangsin Brake	2.615	2.660	2.615	-2,24%	16,62K	aa.aa	03:29:59
Hanmi Semicon	300.000	304.000	296.500	+1,18%	675,07K	aa.aa	03:29:59
Jooyontech	389	394	371	+2,37%	86,2K	aa.aa	03:29:59
Kss Line	10.610	10.830	10.540	-0,75%	111,4K	aa.aa	03:29:59
Cosmax	15.910	16.230	15.600	-0,25%	10,54K	aa.aa	03:29:59
Union Materials	1.620	1.645	1.563	-0,80%	708,32K	aa.aa	03:29:59
Korea Aerospac	185.000	185.000	176.200	+4,93%	577,72K	aa.aa	03:29:59
Woojin Plaimm	2.510	2.570	2.465	-0,99%	59,16K	aa.aa	03:29:59
Kepco Plant S&	62.800	64.200	61.400	+1,29%	287,91K	aa.aa	03:29:59
Chin Yang Chem	2.275	2.310	2.130	+3,64%	67,98K	aa.aa	03:29:59
Kt Skylife	5.160	5.160	5.100	+0,78%	49,2K	aa.aa	03:29:59
Hanmiglobal	26.350	27.250	24.350	+5,61%	934,36K	aa.aa	03:29:59
Hyundai Home Shopping Network	82.900	83.500	81.500	+1,10%	12,55K	aa.aa	03:29:59
Posco C&C Stl	45.900	46.000	44.750	+2,80%	23,12K	aa.aa	03:29:59
Seah Holdings	163.000	163.800	155.700	+2,00%	5,8K	aa.aa	03:29:59
Development Advance Solution	3.655	3.695	3.410	+4,43%	343,39K	aa.aa	03:29:59
Ktcs	2.630	2.630	2.580	+1,74%	248,19K	aa.aa	03:29:59
Ktis	2.865	2.865	2.800	+1,96%	85,92K	aa.aa	03:29:59
Ckd Bio	19.590	19.590	18.870	+3,38%	13,31K	aa.aa	03:29:59
Savezone I C	3.120	3.245	3.115	+0,65%	52,49K	aa.aa	03:29:59
Samsung Publis	9.120	9.210	8.910	+0,55%	6,85K	aa.aa	03:29:59
Daeho Al	532	561	520	0,00%	0	aa.aa	03:29:59
Mk Trend	610	622	595	+0,66%	20,21K	aa.aa	03:29:59
Dsr Wire	4.955	4.955	4.825	+1,95%	29,98K	aa.aa	03:29:59
Histeel	3.545	3.575	3.475	+1,14%	64,64K	aa.aa	03:29:59
Korea District Heating	91.200	92.400	90.900	-0,44%	29,3K	aa.aa	03:29:59
Lotte Himart	8.130	8.130	7.970	+1,50%	17,61K	aa.aa	03:29:59
Koas	1.996	2.150	1.820	+0,10%	532,87K	aa.aa	03:29:59
HD Hyundai Marine Engine	77.500	78.400	72.700	+3,06%	391,52K	aa.aa	03:29:59
Uangel	5.290	6.350	5.290	+0,19%	4,02M	aa.aa	03:29:59
Nongshim Holdi	97.000	97.400	96.400	+1,04%	3,26K	aa.aa	03:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03:29:59
Saeron Auto	3.060	3.090	3.000	+1,32%	5,75K	aa.aa	03:29:59
Uniquest	6.430	6.520	6.210	+3,71%	194,97K	aa.aa	03:29:59
Telcoware	17.470	17.780	16.940	+2,22%	22,02K	aa.aa	03:29:59
CJ CGV	4.850	4.910	4.710	-2,02%	707,43K	aa.aa	03:29:59
Hyundai Livart Furniture	7.200	7.250	7.100	+1,27%	32,87K	aa.aa	03:29:59
Huvis	2.680	2.735	2.565	+4,89%	169,96K	aa.aa	03:29:59
Iljin Diamond	13.980	14.080	13.260	+3,40%	37,4K	aa.aa	03:29:59
Misto Holdings	42.200	43.000	41.750	-0,12%	180,13K	aa.aa	03:29:59
Tongyang Life	8.900	9.080	8.670	-0,78%	390,65K	aa.aa	03:29:59
Kpx Green Chem	5.700	5.730	5.600	+1,79%	35,83K	aa.aa	03:29:59
Daehan Steel	11.190	11.390	11.170	-0,62%	32,16K	aa.aa	03:29:59
Dongyang Expre	42.350	43.750	41.700	-0,12%	19,18K	aa.aa	03:29:59
E-World	1.586	1.614	1.581	-0,50%	142,25K	aa.aa	03:29:59
Daesang Holdings	9.500	9.620	9.480	+0,21%	35,94K	aa.aa	03:29:59
Nk	1.124	1.149	1.100	-0,09%	533,89K	aa.aa	03:29:59
Jindo	2.530	2.650	2.510	-1,56%	32,04K	aa.aa	03:29:59
Macq Kor Infr	11.490	11.510	11.430	+0,17%	1,19M	aa.aa	03:29:59
Hyundai E P	5.480	5.600	5.250	+1,86%	185,38K	aa.aa	03:29:59
Pyung Hwa Ind	910	911	901	+1,11%	106,5K	aa.aa	03:29:59
Noroo Paint	9.160	9.200	8.920	+1,66%	359,51K	aa.aa	03:29:59
MetaLabs	1.490	1.525	1.433	+2,97%	94,04K	aa.aa	03:29:59
Dic	8.800	9.030	8.680	-0,68%	274,76K	aa.aa	03:29:59
Kec	1.755	1.946	1.711	-1,90%	19,42M	aa.aa	03:29:59
Kpx Holdings	81.700	83.200	81.600	0,00%	5,85K	aa.aa	03:29:59
Kishin Copr	2.295	2.305	2.280	-0,65%	13,38K	aa.aa	03:29:59
Hyungji Elite	1.025	1.028	1.005	+1,49%	379,83K	aa.aa	03:29:59
Hyosung Itx	12.530	12.530	12.400	+0,56%	12,24K	aa.aa	03:29:59
Woongjin Thinkbig	1.162	1.185	1.155	-1,44%	104,22K	aa.aa	03:29:59
Jw Holdings	4.425	4.440	4.335	+1,61%	123,26K	aa.aa	03:29:59
Visang Educati	5.450	5.470	5.360	+1,11%	17,32K	aa.aa	03:29:59
Chinyang Hold	3.005	3.025	2.920	+0,84%	155,32K	aa.aa	03:29:59
SNTEnergy	48.300	49.750	46.550	-2,33%	517,23K	aa.aa	03:29:59
InBioGen Co Ltd	9.780	10.000	9.610	+0,62%	4,34K	aa.aa	03:29:59
Dongsung Chemical	4.095	4.150	4.060	+1,24%	155,17K	aa.aa	03:29:59
Reyon Pharm	10.170	10.200	10.110	+0,69%	21,86K	aa.aa	03:29:59
Woojin	27.050	28.100	25.700	+4,24%	1,08M	aa.aa	03:29:59
Msc	65.000	66.600	64.800	+0,31%	171	aa.aa	03:29:59
Youngone	81.800	83.500	80.700	+1,11%	55,5K	aa.aa	03:29:59
Gkl	12.000	12.100	11.880	+0,33%	148,66K	aa.aa	03:29:59
Daesung Energy	10.720	11.290	9.950	+3,78%	2,35M	aa.aa	03:29:59
SMeDi	241	248	239	0,00%	446,7K	aa.aa	03:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03:29:59
Chosun Welding	101.800	103.300	100.400	+0,99%	389	aa.aa	03:29:59
Imarketkorea	7.560	7.620	7.530	+0,53%	33,66K	aa.aa	03:29:59
Hankook Cosmet	8.320	8.340	8.220	+1,09%	68,85K	aa.aa	03:29:59
SJM Co	3.630	3.630	3.545	+2,54%	15,12K	aa.aa	03:29:59
Hyundai Hcn	3.270	3.275	3.230	+0,77%	70,11K	aa.aa	03:29:59
Daesung Ind	7.280	7.360	7.170	+1,96%	240,85K	aa.aa	03:29:59
Intergis	2.480	2.485	2.450	+1,22%	26,92K	aa.aa	03:29:59
Korea Electronic Power Industrial Development	20.600	21.300	20.100	+2,23%	615,64K	aa.aa	03:29:59
Miwon Chemical	118.000	120.000	116.100	+2,52%	308	aa.aa	03:29:59
Sidiz	19.180	19.570	19.140	+0,10%	1,06K	aa.aa	03:29:59
Sunjin	10.550	10.730	10.470	-0,28%	93,51K	aa.aa	03:29:59
Meritz Financi	111.400	112.900	107.000	+5,00%	301,39K	aa.aa	03:29:59
Kolon Plastics	14.870	14.990	13.650	+8,46%	323,85K	aa.aa	03:29:59
iM Financial	16.980	17.200	16.770	+1,92%	543,69K	aa.aa	03:29:59
E-Mart	98.500	100.800	96.400	+3,36%	290,74K	aa.aa	03:29:59
Kwang Hee Real Estate	3.130	3.340	3.130	0,00%	0	aa.aa	03:29:59
Ktop Reit	905	905	897	+0,33%	86,98K	aa.aa	03:29:59
Samyang Cor	47.400	47.650	46.750	+1,17%	10,28K	aa.aa	03:29:59
Dsr	4.230	4.260	4.165	+1,20%	51,47K	aa.aa	03:29:59
Aekyung Petrochemical	9.420	9.480	9.250	+1,84%	62,53K	aa.aa	03:29:59
Hankook Tire	58.100	58.900	57.000	+3,75%	472,44K	aa.aa	03:29:59
Korea Kolmar	79.600	80.300	78.200	+1,79%	286,65K	aa.aa	03:29:59
Drb Industrial	6.980	7.000	6.860	+1,75%	25,22K	aa.aa	03:29:59
Dong-A St	44.550	44.650	43.200	+3,24%	12,81K	aa.aa	03:29:59
Jb Financial	29.650	30.200	29.250	+2,42%	238,27K	aa.aa	03:29:59
Hanjinkal	126.700	129.900	124.100	+4,45%	131,69K	aa.aa	03:29:59
NHN	37.550	38.000	37.050	+2,04%	45,85K	aa.aa	03:29:59
Asiacement	11.850	12.330	11.800	-2,15%	134,65K	aa.aa	03:29:59
Singsongholdin	7.090	7.130	6.940	-0,14%	82,15K	aa.aa	03:29:59
Hyundai-Rotem	190.700	191.900	176.000	+7,20%	1,09M	aa.aa	03:29:59
Chong Kun Dang Pharma	89.800	90.400	89.200	+2,16%	25,99K	aa.aa	03:29:59
Finebesteel	1.236	1.300	1.221	-1,28%	75,42K	aa.aa	03:29:59
Cuckoo Electr	28.450	29.050	28.050	+0,35%	75,16K	aa.aa	03:29:59
BGF	4.525	4.605	4.440	+1,91%	380,68K	aa.aa	03:29:59
Cosmax Inc	196.300	202.000	194.400	+1,45%	73,49K	aa.aa	03:29:59
Seoyon E Hwa	14.050	14.240	13.950	+2,11%	60,81K	aa.aa	03:29:59
HL Mando	52.400	54.000	52.200	-0,57%	256,15K	aa.aa	03:29:59
CS Wind Corp	63.300	64.000	60.200	+3,09%	522,78K	aa.aa	03:29:59
Hansol Paper Co Ltd	8.680	8.700	8.380	+4,08%	286,17K	aa.aa	03:29:59
Samsung SDS Co Ltd	159.500	161.200	157.500	+1,53%	130,43K	aa.aa	03:29:59
Dynamic Design	224	248	205	0,00%	0	aa.aa	03:29:59
SK D&D Co Ltd	13.160	13.280	13.070	-0,23%	11,99K	aa.aa	03:29:59
Kyongbo Pharmaceutical Co Ltd	8.550	9.300	7.400	+16,64%	13,55M	aa.aa	03:29:59
Mirae Asset Life Insurance Co Ltd	17.870	18.200	16.650	+14,55%	1,66M	aa.aa	03:29:59
Tonymoly Co Ltd	6.990	7.130	6.930	+1,16%	69,71K	aa.aa	03:29:59
Innocean Worldwide Inc	18.450	18.580	18.270	0,00%	144,47K	aa.aa	03:29:59
Dong Il Steel MFG Co Ltd	1.558	1.597	1.540	-0,70%	48,79K	aa.aa	03:29:59
HDC Labs	8.600	8.630	8.480	+0,94%	20,55K	aa.aa	03:29:59
LIG Nex1 Co Ltd	734.000	745.000	630.000	+14,51%	732,1K	aa.aa	03:29:59
AJ Networks Co Ltd	5.260	5.280	5.060	+2,94%	288,46K	aa.aa	03:29:59
Jeju Air Co Ltd	5.200	5.210	5.080	+2,36%	166,09K	aa.aa	03:29:59
Hyundai C F Inc	12.500	12.590	12.480	-0,24%	16,28K	aa.aa	03:29:59
Kumho HT Inc	489	494	476	+1,24%	775,71K	aa.aa	03:29:59
Sejin Heavy Industries Co Ltd	17.530	17.530	16.830	+1,86%	219,16K	aa.aa	03:29:59
Its Skin Co Ltd	10.410	10.410	10.240	+1,56%	10,22K	aa.aa	03:29:59
JS	12.090	12.180	11.950	+0,92%	37,58K	aa.aa	03:29:59
Samil C S	8.980	8.980	7.540	+29,96%	1,35M	aa.aa	03:29:59
POSCO Future M	202.500	207.000	197.700	+3,11%	355,76K	aa.aa	03:29:59
Posco ICT	31.500	32.150	31.050	+2,61%	273,87K	aa.aa	03:29:59
Dongsuh	27.200	27.450	26.800	+2,26%	91,85K	aa.aa	03:29:59
Nice Information Service	17.020	17.170	16.800	-0,99%	65,58K	aa.aa	03:29:59
Paradise	16.970	17.990	16.860	-5,25%	882,6K	aa.aa	03:29:59
Korea Real Estate	1.734	1.749	1.627	+6,64%	2,99M	aa.aa	03:29:59
Kakao	49.050	50.300	48.850	+1,76%	1,23M	aa.aa	03:29:59
Jcontentree	6.340	6.570	6.260	-1,40%	73,41K	aa.aa	03:29:59
L&F	145.300	148.000	127.200	+16,24%	2,41M	aa.aa	03:29:59
Celltrion	203.500	206.000	200.000	+1,95%	471,01K	aa.aa	03:29:59
BH	22.850	24.400	22.400	0,00%	628,21K	aa.aa	03:29:59
SK Oceanplant	25.050	25.700	23.700	0,00%	3,66M	aa.aa	03:29:59
LX Semicon	51.600	51.700	50.300	+3,30%	55,03K	aa.aa	03:29:59
PI Advanced Materials	22.350	22.750	21.650	+5,92%	227,57K	aa.aa	03:29:59
DoubleU Games	50.200	51.100	49.950	+1,11%	48,83K	aa.aa	03:29:59
Haesung DS	60.300	62.800	57.500	+9,64%	392,4K	aa.aa	03:29:59
Korea Asset	2.855	2.875	2.845	+0,18%	208,56K	aa.aa	03:29:59
Dual Co	4.680	4.715	4.640	+0,65%	34,42K	aa.aa	03:29:59
Sempio Foods	28.500	28.600	28.150	+1,24%	7,28K	aa.aa	03:29:59
Il Dong Pharma	31.200	31.400	30.250	+3,48%	148,34K	aa.aa	03:29:59
LS Cable & System Asia	44.550	46.200	44.150	-0,89%	160,38K	aa.aa	03:29:59
Hwaseung Enterprise	4.730	4.780	4.660	+0,64%	53,32K	aa.aa	03:29:59
Yong Pyong Resort	3.015	3.045	2.935	+2,55%	48,15K	aa.aa	03:29:59
Haitai Confectionery and Foods	6.360	6.420	6.300	+0,95%	33,68K	aa.aa	03:29:59
Star REIT	2.035	2.040	2.000	0,00%	0	aa.aa	03:29:59
DY Power	13.690	13.720	13.410	+2,70%	82,09K	aa.aa	03:29:59
Jw Life Science	13.360	13.360	13.110	+1,98%	25,44K	aa.aa	03:29:59
Samsung Biologics	1.585.000	1.607.000	1.540.000	+2,46%	35,74K	aa.aa	03:29:59
Doosan Bobcat Inc	61.700	62.400	60.600	+2,83%	361,22K	aa.aa	03:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03:29:59
Hojeon	7.490	7.530	7.430	-0,13%	17,69K	aa.aa	03:29:59
Dentium	51.100	51.300	49.750	+2,71%	22,75K	aa.aa	03:29:59
Crown Confectionery	8.420	8.430	8.360	+1,81%	3,83K	aa.aa	03:29:59
Hyundai Heavy Industries	265.000	267.500	260.000	+3,92%	127,34K	aa.aa	03:29:59
Hyundai Electric & Energy	992.000	997.000	950.000	+7,24%	145,54K	aa.aa	03:29:59
HD Construction Equipment	136.700	140.700	136.000	+3,33%	293,28K	aa.aa	03:29:59
Netmarble Games	51.400	52.300	51.300	+0,19%	171,51K	aa.aa	03:29:59
Kyungdong City Gas	22.450	22.700	22.350	+0,90%	11,11K	aa.aa	03:29:59
Miwon Specialty Chemical	128.500	129.000	125.500	+2,15%	2,66K	aa.aa	03:29:59
Orion	134.100	136.400	132.200	+0,52%	83,63K	aa.aa	03:29:59
Jeil Pharma	13.950	14.020	13.750	+1,82%	15,7K	aa.aa	03:29:59
TAPEX INC	15.400	15.400	14.870	+3,29%	19,66K	aa.aa	03:29:59
Samyang Packaging	14.260	16.730	13.270	+1,57%	6,58M	aa.aa	03:29:59
DYP	4.435	4.580	4.405	-1,33%	29,34K	aa.aa	03:29:59
Jin Air	6.420	6.450	6.310	+1,74%	124,53K	aa.aa	03:29:59
KCTech	49.750	50.500	47.250	+7,22%	191,5K	aa.aa	03:29:59
BGF Retail	122.900	124.900	122.000	+0,33%	24,68K	aa.aa	03:29:59
SK Chemicals	56.200	58.100	55.900	+1,26%	56,16K	aa.aa	03:29:59
Cuckoo Homesys	25.000	25.050	24.600	0,00%	8,57K	aa.aa	03:29:59
Aekyung Industrial	14.610	14.640	14.280	+2,03%	24,27K	aa.aa	03:29:59
E KOCREF	4.805	4.805	4.750	+0,52%	37,4K	aa.aa	03:29:59
Lotte Data Communication	21.800	22.850	21.600	-4,39%	74,59K	aa.aa	03:29:59
T'way Air	1.170	1.180	1.125	+4,37%	1,11M	aa.aa	03:29:59
Shinhan Alpha REIT	5.730	5.740	5.690	-0,17%	177,77K	aa.aa	03:29:59
Hyundai Develop	22.350	22.650	21.750	+2,29%	274,08K	aa.aa	03:29:59
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	03:29:59
Hyosung TNC	385.000	402.500	382.000	-1,79%	30,35K	aa.aa	03:29:59
Hyosung Heavy Industries	2.990.000	3.025.000	2.771.000	+10,70%	79,58K	aa.aa	03:29:59
Hyosung Advanced Materials	224.500	226.000	221.000	+2,28%	7,84K	aa.aa	03:29:59
Hana Pharm	9.440	9.450	9.200	+1,51%	22,35K	aa.aa	03:29:59
Woojin I&S	3.755	3.850	3.755	-1,05%	12,65K	aa.aa	03:29:59
Asiana IDT	10.810	11.500	10.450	+2,56%	393,24K	aa.aa	03:29:59
Air Busan	1.843	1.860	1.831	0,00%	108,96K	aa.aa	03:29:59
Lotte Confectionery	114.800	114.900	113.300	+2,23%	11,82K	aa.aa	03:29:59
DreamTech	7.170	7.270	7.120	+0,70%	204,16K	aa.aa	03:29:59
Hyundai Autoever	405.500	424.500	403.500	0,00%	60,37K	aa.aa	03:29:59
Woori Financial	33.000	33.400	32.700	+2,17%	2,06M	aa.aa	03:29:59
Hanilcmt	17.010	17.170	16.940	+0,12%	86,95K	aa.aa	03:29:59
Zinus	11.200	11.250	11.100	0,00%	15,32K	aa.aa	03:29:59
Lotte Reit	4.635	4.660	4.525	+0,22%	238,29K	aa.aa	03:29:59
Xi S And D	4.350	4.360	4.255	+1,75%	67,83K	aa.aa	03:29:59
Hanwha	136.600	136.600	125.100	+7,31%	1,62M	aa.aa	03:29:59
Hyundai Energy	126.800	132.300	120.100	+2,01%	736,16K	aa.aa	03:29:59
CTR Mobility	5.150	5.250	5.030	-1,53%	11,08K	aa.aa	03:29:59
Nh Prime	4.630	4.650	4.600	0,00%	48,74K	aa.aa	03:29:59
Doosan Fuel	39.250	40.150	38.700	+3,02%	359,62K	aa.aa	03:29:59
Kcc Glass	25.550	25.950	25.450	0,00%	29,21K	aa.aa	03:29:59
Solus Advanced Materials	9.900	10.200	8.960	+11,61%	1,61M	aa.aa	03:29:59
Daeduck	88.600	90.000	78.400	+14,18%	2,42M	aa.aa	03:29:59
Sk Biopharma	97.200	97.600	95.800	+2,32%	196,71K	aa.aa	03:29:59
Igis Value Plus	4.135	4.170	4.100	0,00%	73,23K	aa.aa	03:29:59
Igis Residence	3.680	3.690	3.645	+0,27%	26,11K	aa.aa	03:29:59
Mirae Asset Maps	2.410	2.415	2.380	+0,63%	23,79K	aa.aa	03:29:59
Jr Global	1.628	1.628	1.540	+6,54%	1,19M	aa.aa	03:29:59
Koramco	4.600	4.620	4.565	-0,22%	60,94K	aa.aa	03:29:59
HYBE	304.500	309.000	299.000	+3,92%	414,1K	aa.aa	03:29:59
Kyochon	4.245	4.250	4.225	+0,83%	33,95K	aa.aa	03:29:59
A Plus Asset	11.090	11.320	10.930	+1,28%	82,95K	aa.aa	03:29:59
TY Holdings Co	2.840	2.865	2.795	-1,22%	80,69K	aa.aa	03:29:59
Seah Steel	139.200	141.900	138.600	-0,85%	10,71K	aa.aa	03:29:59
Myoung Shin Industrial Co	10.090	10.280	10.050	0,00%	237,64K	aa.aa	03:29:59
Esr Kendall Square	4.270	4.270	4.220	+0,83%	199,72K	aa.aa	03:29:59
DL E C Co	69.300	74.000	61.000	+14,93%	4,49M	aa.aa	03:29:59
SoluM Co	17.390	17.440	17.190	+1,40%	111,5K	aa.aa	03:29:59
SK Bioscience Co	42.800	43.500	42.300	+1,54%	114,49K	aa.aa	03:29:59
SK IE Technology Co	22.100	22.450	21.600	+2,31%	168,97K	aa.aa	03:29:59
LX Holdings	8.450	8.510	8.380	0,00%	150,04K	aa.aa	03:29:59
MCNEX Co	23.200	23.450	22.850	+2,88%	32K	aa.aa	03:29:59
SD Biosensor	7.930	8.040	7.730	+2,85%	99,12K	aa.aa	03:29:59
FF Co	62.800	63.300	61.400	+1,95%	74K	aa.aa	03:29:59
Hwaseung RA Co	3.605	3.675	3.605	-0,83%	61,43K	aa.aa	03:29:59
KakaoBank	24.550	24.750	24.150	+3,15%	892,54K	aa.aa	03:29:59
Krafton	240.500	245.000	238.500	+1,69%	94,07K	aa.aa	03:29:59
Hancom Lifecare	2.430	2.455	2.390	+1,46%	76,95K	aa.aa	03:29:59
Lotte Rental Co	31.600	31.800	31.250	-0,16%	31,63K	aa.aa	03:29:59
Ajusteel Co	2.995	2.995	2.900	+2,39%	19,94K	aa.aa	03:29:59
D D Platform REIT	3.090	3.090	3.020	+1,31%	83,5K	aa.aa	03:29:59
Iljin HySolus	16.480	16.890	16.480	-0,84%	51,11K	aa.aa	03:29:59
SK Reit	6.540	6.540	6.300	+3,15%	484,23K	aa.aa	03:29:59
Hyundai Heavy Industries	523.000	526.000	505.000	+1,36%	262,82K	aa.aa	03:29:59
K Car	14.360	14.380	14.200	+0,77%	53,84K	aa.aa	03:29:59
KakaoPay	54.000	55.100	53.100	+0,19%	510,71K	aa.aa	03:29:59
NH All One REIT	3.240	3.245	3.200	+0,47%	93,36K	aa.aa	03:29:59
Mirae Asset Global REIT	2.485	2.495	2.470	+0,20%	95,15K	aa.aa	03:29:59
Shinhan Seobu T D REIT	4.440	4.440	4.365	+1,02%	82,09K	aa.aa	03:29:59
SK Square	605.000	633.000	602.000	+1,68%	403,58K	aa.aa	03:29:59
LG Energy Solution	394.000	400.000	386.500	+0,38%	352,69K	aa.aa	03:29:59
Koramco The One REIT	9.780	9.800	9.560	+1,45%	102,74K	aa.aa	03:29:59
Mastern Premier Reit 1	1.485	1.485	1.471	+0,75%	12,23K	aa.aa	03:29:59
Soosan Industries	28.900	29.950	28.650	-0,86%	67,97K	aa.aa	03:29:59
SoCar	11.250	11.490	10.980	+2,27%	16,71K	aa.aa	03:29:59
KB Star REIT	2.455	2.465	2.360	+1,03%	749,38K	aa.aa	03:29:59
Unid BTPlus	3.050	3.070	3.000	+0,33%	12,72K	aa.aa	03:29:59
BioNote	5.490	5.510	5.380	+2,04%	50,86K	aa.aa	03:29:59
Hanwha REIT	5.070	5.170	5.040	-0,20%	117,14K	aa.aa	03:29:59
Hanwha Galleria	2.675	2.705	2.535	+4,49%	2,78M	aa.aa	03:29:59
SamsungFN REIT	5.450	5.530	5.270	+1,30%	80,88K	aa.aa	03:29:59
Hyundai Green Food	15.940	16.060	15.840	+0,76%	15,34K	aa.aa	03:29:59
OCI	94.400	96.900	91.800	-2,38%	53,86K	aa.aa	03:29:59
Isu Specialty Chemical	91.000	93.500	90.000	+1,56%	180,17K	aa.aa	03:29:59
Dongkuk Steel Mill	9.410	9.510	9.340	+0,21%	132,34K	aa.aa	03:29:59
Dongkuk Coated Metal	5.930	5.960	5.820	+1,37%	61,93K	aa.aa	03:29:59
Chosun Refractories	13.800	13.960	13.690	+0,22%	3,25K	aa.aa	03:29:59
Nexteel	12.060	12.240	11.730	+0,84%	156,78K	aa.aa	03:29:59
STX Green Logis	6.330	6.390	6.120	+1,12%	118,54K	aa.aa	03:29:59
Doosan Robotics	88.800	89.700	86.700	+3,26%	174,31K	aa.aa	03:29:59
EcoPro Materials	70.400	72.000	68.300	+3,53%	1,67M	aa.aa	03:29:59
Dong In Entech	14.800	14.850	14.290	+3,14%	11,67K	aa.aa	03:29:59
DS Dansuk	19.190	19.260	18.700	+0,79%	123,87K	aa.aa	03:29:59
APR	328.500	343.000	321.000	-1,20%	362,57K	aa.aa	03:29:59
SK Eternix	57.400	59.200	52.200	+10,81%	3,34M	aa.aa	03:29:59
HD Hyundai Marine Solution	181.400	183.800	178.100	+0,89%	58,64K	aa.aa	03:29:59
Shinhan Global Active REIT	1.087	1.094	1.066	+0,74%	50,03K	aa.aa	03:29:59
Shift Up	31.500	31.950	30.050	+5,70%	119,98K	aa.aa	03:29:59
Sanil Electric	165.800	168.500	154.300	+8,51%	430,59K	aa.aa	03:29:59
HS Hyosung	57.600	58.000	56.400	+2,13%	6,19K	aa.aa	03:29:59
Junjin Construction Robot	55.700	57.400	55.100	+3,72%	60,54K	aa.aa	03:29:59
Hanwha Industrial Solutions	92.700	97.900	88.000	+11,69%	3,2M	aa.aa	03:29:59
The Born Korea	21.200	21.300	21.000	+1,44%	10,14K	aa.aa	03:29:59
KB Balhae Infrastructure Fund	9.920	9.980	9.920	-0,30%	97,85K	aa.aa	03:29:59
MNC Solution	111.900	112.400	106.700	+2,66%	24,13K	aa.aa	03:29:59
GS P L	46.300	48.700	45.500	-1,80%	173,68K	aa.aa	03:29:59
LG CNS	62.500	64.600	62.400	-1,57%	742,16K	aa.aa	03:29:59
Seoul Guarantee Insurance	56.200	56.900	54.900	+2,00%	60,52K	aa.aa	03:29:59
CK Solution	2.455	2.455	2.145	-10,07%	979,84K	aa.aa	03:29:59
Joosung Corperation	1.350	1.480	1.273	+6,97%	3,6M	aa.aa	03:29:59
d'Alba Global	155.900	161.800	151.400	+3,79%	77,3K	aa.aa	03:29:59
Daishin Value REIT	4.285	4.340	4.285	-0,12%	40,94K	aa.aa	03:29:59
Daehan Shipbuilding	89.300	89.900	87.300	+2,06%	151,18K	aa.aa	03:29:59
Myung In Pharm	56.800	57.400	56.400	+1,25%	13,27K	aa.aa	03:29:59
Tmc	24.450	24.900	23.000	+1,03%	1,19M	aa.aa	03:29:59
Samsung Epis Holdings	540.000	543.000	526.000	+4,65%	42,43K	aa.aa	03:29:59
Samyang Biopharm	119.800	123.000	112.100	+9,21%	149,34K	aa.aa	03:29:59
Kbank	6.320	6.450	6.160	+3,27%	4,55M	aa.aa	03:29:59

Ibovespa

185.343,00

+2.833

+1,55%

Ibovespa Futuros

186.680,00

+985

+0,53%

US 500

6.605,70

+49,4

+0,75%

US 30

46.472,80

+349,1

+0,76%

S&P 500 VIX

25,39

-1,56

-5,79%

Bitcoin Futuro Futuros

71.372,00

+1.017,0

+1,45%

Índice Dólar

99,31

+0,068

+0,07%

Market Movers

Nome	Último	Var. %	Vol.
B3 ON	18,20	+4,72%	27,55M
Petrobras PN	47,33	+0,13%	24,95M
Lojas Renner ON	15,71	+1,38%	22,20M
Itaú Unibanco PN	43,02	+1,13%	19,60M
Vale ON	79,38	+1,64%	9,76M
Azul	239,00	+11,68%	7,66M
Prio ON	66,84	-1,17%	6,58M

Nome	Último	Var. %	Vol.
PDG Realty ON	2,32	+39,76%	544,40mil
Revee	1,00	+20,48%	600,00
Ambipar ON	0,26	+13,04%	12,28M
Fiset Reflorestamento	0,090	+12,50%	2,00mil
Azul	239,00	+11,68%	7,66M
Nordon ON	3,35	+1,52%	800,00
Pão de Açúcar ON	2,45	+9,87%	5,58M

Nome	Último	Var. %	Vol.
NVR BDR	670,50	-10,84%	12,00
Boa Safra ON	6,91	-10,14%	6,57M
Crown Castle International BDR	100,95	-8,96%	34,00
ING Groep BDR	134,55	-7,51%	57,00
Vitru ON	14,00	-6,04%	607,50mil
XLPR FII Ltda	71,31	-6,54%	111,00
FII Mogno Hoteis	12,35	-5,73%	1,66mil

Ações em Destaque

Nome	Último	Var. %	Vol.
Petrobras PN	47,33	+0,13%	24,90M
Ambipar ON	0,26	+13,04%	12,28M
Minerva ON	4,21	+1,45%	9,89M
Vale ON	79,38	+1,64%	9,76M
Prio ON	66,84	-1,17%	6,58M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
Aaaa Aaa Aaa Aaa	22,61	+59,71%	36,11
Aaaaaaaaaaaa	22,61	+59,71%	36,11
Aaaaaaaaaa	5,50	+46,73%	8,07
Aaa Aa	5,50	+46,73%	8,07
Aaa Aaaaaaaaaa	15,70	+44,77%	22,73
Aa A Aaa	15,70	+44,77%	22,73
Aaaaaaaaa Aaaa Aaaa	15,61	+42,10%	22,18

Nome	Último	Potencial Alta	Preço-Justo
Aaaa Aaa Aaa Aaa	22,61	+59,71%	36,11
Aaaaaaaaaaaa	22,61	+59,71%	36,11
Aaaaaaaaaa	5,50	+46,73%	8,07
Aaa Aa	5,50	+46,73%	8,07
Aaa Aaaaaaaaaa	15,70	+44,77%	22,73
Aa A Aaa	15,70	+44,77%	22,73
Aaaaaaaaa Aaaa Aaaa	15,61	+42,10%	22,18

Ver lista completa

ProPicks IA

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

Melhores Ações Brasileiras

+975.1%

Índice Bovespa

+265.0%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+792.2%

Índice Bovespa

+265.0%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Defensivas do Brasil

+359.4%

Índice Bovespa

+265.0%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+814.6%

Índice Bovespa

+265.0%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Titãs da Tecnologia

+2927.5%

S&P 500

+359.7%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Vença o S&P 500

+1054.0%

S&P 500

+359.7%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Domine o Dow

+759.8%

Dow Jones Industrial Average

+252.0%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Movimentadores Mid-Cap

+807.6%

S&P Midcap 400

+231.7%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Melhores Ações de Valor

+1220.1%

S&P 500 Pure Value

+210.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

O Melhor de Buffett

+417.6%

S&P 500 Pure Value

+151.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+530.7%

S&P/BMV IPC

+52.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Elite do Mercado Italiano

+780.8%

FTSE Italia All Share

+126.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Seleção Alpha da Alemanha

+424.8%

DAX

+130.9%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Superestrelas TASI

+605.5%

Tadawul All Share

+31.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes de Mercado da Coreia

+660.5%

KOSPI

+176.4%

Ações nesta estratégia

aaa aaaaaaa aaaa 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 Inc

Taekwang Ind

Samsung Electronics Co