Anúncio

KOSPI (KS11)

Seul

Moeda em KRW

6.742,74

+45,78(+0,68%)

Fechado·03:29:59

Var. Diária

6.408,82

6.747,16

Var. 52 semanas

3.135,02

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	3.525	3.525	3.355	0,00%	2,26M	aa.aa	03:29:59
Kumho Petro Chemical	120.200	120.200	116.400	+0,17%	58,9K	aa.aa	03:29:59
LG Electronics	200.500	200.500	188.800	+0,35%	565,07K	aa.aa	03:29:59
Samsung Electro-Mechanics	1.362.000	1.362.000	1.222.000	+3,34%	556,84K	aa.aa	03:29:59
Hanall Biopharma	60.700	60.800	56.300	+1,51%	311,1K	aa.aa	03:29:59
Cheil Worldwide	19.130	19.260	18.990	+0,10%	199,44K	aa.aa	03:29:59
Daewoong Pharma	122.200	124.300	118.300	-1,93%	33,63K	aa.aa	03:29:59
Lotte Energy Materials	31.950	32.050	29.950	-1,24%	95,92K	aa.aa	03:29:59
Namhae Chemical	5.960	5.980	5.730	+1,88%	294,78K	aa.aa	03:29:59
Hanwha Aerospace	1.102.000	1.139.000	1.090.000	-0,27%	107,48K	aa.aa	03:29:59
Seah Steel Corp	102.000	102.900	97.900	+1,09%	21,81K	aa.aa	03:29:59
SK Discovery	51.300	51.500	49.750	+0,59%	12,94K	aa.aa	03:29:59
KG Mobility	2.695	2.695	2.610	+0,75%	419,2K	aa.aa	03:29:59
TBH Global	2.410	2.440	2.310	+1,69%	80,13K	aa.aa	03:29:59
Hankook Tire Worldwide	24.050	24.200	23.400	+0,63%	58,75K	aa.aa	03:29:59
Lotte Fine Chemical	45.850	46.350	45.000	+0,55%	43,3K	aa.aa	03:29:59
HMM	22.650	23.000	22.300	-0,88%	1,84M	aa.aa	03:29:59
Samsung Heavy Industries	20.450	20.450	19.600	+1,74%	1,87M	aa.aa	03:29:59
Daehan Flour Mills Co	11.660	11.710	11.470	0,00%	2,97K	aa.aa	03:29:59
Dongkuk Steel Mill Co	2.025	2.045	1.904	+4,38%	639,74K	aa.aa	03:29:59
Taihan Electric Wire Co	27.500	27.500	25.200	+3,00%	891,42K	aa.aa	03:29:59
Samsung Fire Marine Insur	648.000	650.000	623.000	+1,89%	38,13K	aa.aa	03:29:59
Hyundai Engineering & Const	121.300	122.600	106.200	+14,87%	2,05M	aa.aa	03:29:59
Hyundai Department	93.100	94.200	91.000	-0,64%	128,93K	aa.aa	03:29:59
HJ ShipBuilding Construction	17.010	17.100	16.200	+1,19%	185,77K	aa.aa	03:29:59
Lotte Chemical Corp	54.900	55.300	53.700	-0,54%	123,08K	aa.aa	03:29:59
Hitejinro Holdings	8.170	8.190	7.990	+1,36%	6,75K	aa.aa	03:29:59
CJ Cheiljedang	187.100	189.600	185.400	-1,32%	67,85K	aa.aa	03:29:59
CJ Logistics	73.500	73.700	72.500	-0,54%	34,84K	aa.aa	03:29:59
Hana Financial	130.800	132.700	128.000	+1,63%	528,83K	aa.aa	03:29:59
Hyundai Glovis	213.500	214.500	194.600	+7,39%	233,1K	aa.aa	03:29:59
Iljin Electric Co	66.300	66.400	61.500	+0,30%	405,06K	aa.aa	03:29:59
Korea Zinc Inc	1.427.000	1.430.000	1.329.000	+6,18%	66,39K	aa.aa	03:29:59
Kukdo Chemical	38.350	38.400	37.350	+2,13%	19,1K	aa.aa	03:29:59
Lotte Shopping	98.900	98.900	94.800	+2,81%	120,48K	aa.aa	03:29:59
SGC Energy Co Ltd	63.800	64.500	57.000	+4,59%	160,77K	aa.aa	03:29:59
DY Corporation	4.385	4.390	4.245	+2,21%	46,3K	aa.aa	03:29:59
Sebang Global Battery	57.100	57.400	55.100	0,00%	28,46K	aa.aa	03:29:59
HDC	21.550	21.850	20.900	+1,41%	36,75K	aa.aa	03:29:59
Lotte Chilsung Beverage	97.700	98.300	96.800	-0,31%	12,93K	aa.aa	03:29:59
CR Holdings	4.550	4.550	4.470	+0,89%	6,78K	aa.aa	03:29:59
Hankook Shell Oil	498.000	507.000	496.000	-1,78%	2,56K	aa.aa	03:29:59
Bukwang Pharm	4.150	4.155	3.970	-0,12%	165,37K	aa.aa	03:29:59
Hanwha Engine	47.450	47.750	43.500	+5,68%	479,99K	aa.aa	03:29:59
Hansol Holdings	3.385	3.385	3.250	+1,35%	64,97K	aa.aa	03:29:59
Hyundai Mobis	498.000	502.000	474.000	-0,10%	289,97K	aa.aa	03:29:59
Hyundai Motor	421.000	427.250	406.000	+1,69%	570,17K	aa.aa	03:29:59
Hyundai Steel	30.100	30.300	27.250	+7,50%	1,1M	aa.aa	03:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	03:29:59
LX Hausys	35.250	35.450	33.600	+2,32%	32,46K	aa.aa	03:29:59
Namyang Dairy	42.750	43.150	42.100	-0,23%	1,56K	aa.aa	03:29:59
SK Innovation	125.000	129.800	122.700	-3,92%	488,27K	aa.aa	03:29:59
Pan Ocean	6.380	6.530	6.210	+0,95%	6,3M	aa.aa	03:29:59
Korea Electric Terminal	56.300	56.600	54.600	+1,62%	14,13K	aa.aa	03:29:59
Samsung Securities	88.400	88.400	84.100	+2,08%	402,77K	aa.aa	03:29:59
Hanil Cement Co	18.290	18.330	17.810	+0,61%	12K	aa.aa	03:29:59
Isu Chemical Co	11.860	12.060	11.500	-1,66%	410,98K	aa.aa	03:29:59
Songwon Industrial	11.520	11.540	11.080	+2,40%	57,67K	aa.aa	03:29:59
KB Financial Group	166.400	166.700	162.100	+2,02%	719,24K	aa.aa	03:29:59
BNK Financial Group	14.840	14.910	14.270	+3,34%	668,2K	aa.aa	03:29:59
Hyundai Elevator	74.500	74.500	72.500	+1,36%	76,69K	aa.aa	03:29:59
Amorepacific	143.300	145.300	140.300	+2,43%	410,63K	aa.aa	03:29:59
Chongkundang	39.100	39.150	38.400	+0,26%	2,94K	aa.aa	03:29:59
Daewonkangup	4.195	4.220	3.970	+4,61%	172,28K	aa.aa	03:29:59
DB HiTek	92.700	92.700	84.100	+6,43%	239,47K	aa.aa	03:29:59
Dongbu Steel	5.700	5.700	5.390	+4,78%	277,3K	aa.aa	03:29:59
Ilyang Pharm	8.470	8.500	8.010	+2,05%	14,14K	aa.aa	03:29:59
Kangwon Land	14.460	14.570	14.380	-0,21%	189,8K	aa.aa	03:29:59
KPX Chemical	54.200	54.400	53.600	+0,37%	4,54K	aa.aa	03:29:59
LG Chemicals	263.000	272.500	259.000	-3,66%	113,52K	aa.aa	03:29:59
SNT Dynamics	29.900	30.150	29.150	+0,17%	20,07K	aa.aa	03:29:59
Samsung Card	46.150	46.550	45.950	-0,32%	75,16K	aa.aa	03:29:59
Samsung Life	285.000	290.000	275.000	-0,18%	344,04K	aa.aa	03:29:59
Samyang Holdings	59.600	60.100	58.000	-0,17%	6,5K	aa.aa	03:29:59
SK Hynix	1.678.000	1.687.000	1.557.000	+0,42%	4,01M	aa.aa	03:29:59
Taekwang Ind	902.000	904.000	870.000	+1,01%	1,99K	aa.aa	03:29:59
Samsung Electronics Co	257.000	258.000	245.000	0,00%	21,6M	aa.aa	03:29:59
Daeduck	15.930	15.980	14.820	+3,24%	55,23K	aa.aa	03:29:59
Samsung Engineering	45.850	46.200	43.450	+2,34%	1,1M	aa.aa	03:29:59
Hanwha Ocean	86.600	86.600	81.100	+3,84%	773,39K	aa.aa	03:29:59
Donga Socio Holdings	91.800	93.300	89.700	-0,43%	9,92K	aa.aa	03:29:59
SK Networks Co	6.860	6.870	6.540	+1,18%	774,55K	aa.aa	03:29:59
Hanmi Pharm Co	501.000	553.000	464.500	-7,22%	711,19K	aa.aa	03:29:59
Mirae Asset Daewoo	35.800	35.900	33.450	+3,02%	815,06K	aa.aa	03:29:59
Hansol Technics	6.890	6.890	6.310	+1,62%	422,89K	aa.aa	03:29:59
Amore Group	26.850	27.000	26.200	+1,32%	89,27K	aa.aa	03:29:59
DN Automotive	48.550	49.500	46.450	+1,57%	192,69K	aa.aa	03:29:59
Seoyon	7.980	7.980	7.710	+2,57%	31,51K	aa.aa	03:29:59
Hanwha Life	5.370	5.410	5.100	+2,48%	2,74M	aa.aa	03:29:59
Hyundai Wia	61.400	61.500	59.300	+1,66%	49,4K	aa.aa	03:29:59
NC Corp	225.000	228.000	217.000	-0,44%	78,07K	aa.aa	03:29:59
Samsung SDI	519.000	524.000	488.000	+0,78%	370,27K	aa.aa	03:29:59
SeAH Bestee	44.400	44.800	41.400	+6,22%	163,49K	aa.aa	03:29:59
Eusu Holdings	6.550	6.570	6.310	+1,71%	29,43K	aa.aa	03:29:59
Shinhan Financial Group	106.500	107.800	102.800	+3,10%	876,06K	aa.aa	03:29:59
Lotte	23.300	23.300	22.750	+0,87%	74,97K	aa.aa	03:29:59
DB Insurance	182.500	184.400	178.400	+1,11%	150,8K	aa.aa	03:29:59
DL Holdings	48.150	48.900	45.800	+2,67%	39,86K	aa.aa	03:29:59
Hanwha Solutions	32.350	32.450	30.400	+0,62%	1,37M	aa.aa	03:29:59
Hite Jinro	15.370	15.530	15.310	-0,84%	91,18K	aa.aa	03:29:59
IS Dongseo	16.160	16.160	15.610	+0,50%	86,49K	aa.aa	03:29:59
Kia Corp	134.900	134.900	128.600	+2,59%	574,48K	aa.aa	03:29:59
Kolon Corp	25.500	25.700	23.750	+4,51%	41,56K	aa.aa	03:29:59
Kumho Tire	7.000	7.230	6.850	-2,64%	2,08M	aa.aa	03:29:59
LG Display	9.550	9.550	9.250	0,00%	1,47M	aa.aa	03:29:59
LF Corp	23.450	23.550	22.900	-0,21%	26,05K	aa.aa	03:29:59
LG Innotek Co	602.000	604.000	545.000	+5,61%	164,72K	aa.aa	03:29:59
Moorim P&P Co	1.674	1.678	1.606	+1,89%	11,91K	aa.aa	03:29:59
Nexen Tire	6.540	6.570	6.400	+0,15%	58,52K	aa.aa	03:29:59
OCI Co	275.000	280.000	255.000	+2,23%	184,03K	aa.aa	03:29:59
Pharmicell	10.800	10.860	10.200	-2,79%	960,33K	aa.aa	03:29:59
Sejong Industrial	6.900	6.900	6.510	+3,14%	52,68K	aa.aa	03:29:59
SK Telecom	98.900	102.800	95.800	-3,32%	1,3M	aa.aa	03:29:59
S-Oil Corp	139.900	143.200	136.400	-0,92%	224,04K	aa.aa	03:29:59
Stx Engine	24.200	24.300	22.300	+3,42%	132,14K	aa.aa	03:29:59
YoungPoong	40.350	40.800	38.600	+2,28%	43,81K	aa.aa	03:29:59
LS Electric	195.400	195.500	181.200	+1,61%	450,68K	aa.aa	03:29:59
Samsung C&T	367.000	368.500	354.500	+0,69%	416,98K	aa.aa	03:29:59
Hanjin Heavy Ind Const Holdings	4.700	4.715	4.510	+2,29%	36,79K	aa.aa	03:29:59
Hansae Co	8.930	9.030	8.790	-1,33%	64,98K	aa.aa	03:29:59
KT&G Corp	175.400	176.200	171.500	+1,27%	202,06K	aa.aa	03:29:59
Kyungbang	8.150	8.250	8.000	-0,61%	30,14K	aa.aa	03:29:59
Poongsan	87.600	91.000	81.700	+6,57%	484,31K	aa.aa	03:29:59
SNT Motiv	26.500	26.850	25.950	+0,19%	65,56K	aa.aa	03:29:59
Shinsegae	395.000	401.500	386.000	-1,37%	75,37K	aa.aa	03:29:59
Kolon Industries Inc	55.200	55.600	50.100	+9,74%	249,82K	aa.aa	03:29:59
KEPCO Eng & Const	108.600	111.600	92.700	+20,27%	1,47M	aa.aa	03:29:59
Able C&C	12.280	12.360	11.150	+7,25%	253,75K	aa.aa	03:29:59
Binggrae	90.400	92.400	87.100	+2,73%	174,58K	aa.aa	03:29:59
Sajodongaone	654	678	645	0,00%	0	aa.aa	03:29:59
Handsome	15.670	15.740	15.300	+0,64%	87,54K	aa.aa	03:29:59
Kis Wire	17.060	17.370	16.500	+1,07%	19,72K	aa.aa	03:29:59
LG Uplus	14.910	15.010	14.760	+0,27%	582,21K	aa.aa	03:29:59
Naver Corp	220.500	221.500	210.000	-1,34%	939,05K	aa.aa	03:29:59
Nongshim	451.000	456.000	445.500	-0,99%	26,53K	aa.aa	03:29:59
S-1 Corp	79.800	80.200	78.500	+0,63%	44K	aa.aa	03:29:59
Tongyang	1.097	1.098	1.034	+2,72%	110,47K	aa.aa	03:29:59
GS Holdings	121.800	123.700	111.900	+6,28%	614,42K	aa.aa	03:29:59
CJ Corp	128.200	129.100	122.800	+0,79%	97,71K	aa.aa	03:29:59
Daesang Corp	17.880	18.020	17.700	-0,83%	134,28K	aa.aa	03:29:59
Foosung	12.460	12.500	11.400	+1,96%	1,93M	aa.aa	03:29:59
GC Biopharma	126.300	129.500	124.000	-3,07%	21,8K	aa.aa	03:29:59
Huchems	16.120	16.150	15.850	+0,88%	40,9K	aa.aa	03:29:59
Hwashin	8.350	8.390	7.900	+2,33%	303,99K	aa.aa	03:29:59
Hyosung	157.600	157.700	148.600	+1,68%	19,91K	aa.aa	03:29:59
KT Corporation	53.000	53.500	52.300	+0,95%	241,25K	aa.aa	03:29:59
LG Corp	112.600	112.800	107.500	-0,79%	201,66K	aa.aa	03:29:59
LS Corp	294.500	294.500	271.000	+2,08%	114,28K	aa.aa	03:29:59
Motonic	10.150	10.150	10.040	+0,10%	4,72K	aa.aa	03:29:59
SL Corp	53.500	54.000	51.300	0,00%	81,1K	aa.aa	03:29:59
LX International	38.300	38.500	37.250	+0,39%	55,42K	aa.aa	03:29:59
Korean Air Lines Co	26.300	26.350	25.650	+1,15%	2,05M	aa.aa	03:29:59
Daekyo	1.000	1.040	991	0,00%	0	aa.aa	03:29:59
Doosan	1.101.000	1.105.000	1.000.000	+1,47%	83,23K	aa.aa	03:29:59
Hanwha	118.100	128.100	100.600	+17,40%	1,45M	aa.aa	03:29:59
Otoki Corp	331.500	337.000	329.500	-0,45%	3,88K	aa.aa	03:29:59
Sindoh	40.750	41.100	40.200	-1,09%	4,44K	aa.aa	03:29:59
SK Holdings	556.000	556.000	527.000	+1,28%	139,97K	aa.aa	03:29:59
LG Household & Healthcare	316.000	321.000	313.000	0,00%	88,44K	aa.aa	03:29:59
GS Engineering & Const	35.000	35.450	32.650	+3,24%	1,86M	aa.aa	03:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	03:29:59
Coway	98.700	99.800	95.600	+1,23%	182,27K	aa.aa	03:29:59
Kepco	32.700	33.200	31.400	+3,81%	2,52M	aa.aa	03:29:59
Kisco	9.930	9.930	9.720	+0,10%	7,62K	aa.aa	03:29:59
Kogas	36.800	36.850	36.000	+0,82%	107,3K	aa.aa	03:29:59
HL Holdings	39.750	39.800	38.800	+1,02%	9,96K	aa.aa	03:29:59
Muhak	7.800	8.000	7.650	+1,96%	17,2K	aa.aa	03:29:59
Orion	25.500	25.800	25.050	-0,58%	65,38K	aa.aa	03:29:59
POSCO Holdings	332.000	332.000	318.000	+1,37%	206,84K	aa.aa	03:29:59
Yuhan	83.300	84.100	81.800	-1,19%	174,38K	aa.aa	03:29:59
Korea Petro Chem	82.000	82.300	79.800	-1,09%	37,99K	aa.aa	03:29:59
Unid	62.200	62.400	60.900	+0,16%	6,44K	aa.aa	03:29:59
Posco International	53.900	53.900	51.600	+0,56%	474,37K	aa.aa	03:29:59
Daewoo Engineering & Const	17.620	17.750	15.100	+11,80%	7,91M	aa.aa	03:29:59
KCC	454.000	454.500	438.000	+0,44%	18,71K	aa.aa	03:29:59
SKC	85.900	85.900	80.100	+0,94%	112,67K	aa.aa	03:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03:29:59
Korea Investment Holdings	191.500	191.500	178.200	+4,47%	125,58K	aa.aa	03:29:59
HD Korea Shipbuilding & Offshore Engineering	362.500	365.000	344.000	+2,55%	131,79K	aa.aa	03:29:59
Industrial Bank Of Korea	20.250	20.400	20.050	+0,25%	1,09M	aa.aa	03:29:59
Seoul Broadcasting System	12.340	12.440	12.280	+0,08%	1,16K	aa.aa	03:29:59
Doosan Heavy Ind. & Const.	80.700	81.600	72.600	+10,55%	5,48M	aa.aa	03:29:59
NH Invest	26.600	26.600	25.450	+2,50%	243,62K	aa.aa	03:29:59
Dongwha Pharm	5.170	5.180	5.010	+0,39%	76,56K	aa.aa	03:29:59
KR Motors Co	1.338	1.343	1.286	+1,44%	44,97K	aa.aa	03:29:59
Sungchang Hold	5.270	5.310	5.160	-0,38%	5,38K	aa.aa	03:29:59
Yuyu Pharma	3.770	3.780	3.680	0,00%	39,33K	aa.aa	03:29:59
Ildong Holdings	6.430	6.500	6.190	-2,13%	20,33K	aa.aa	03:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03:29:59
Norooholdings	16.990	16.990	16.370	+1,92%	4,65K	aa.aa	03:29:59
Hanwha General	7.490	7.590	7.060	+5,20%	1,12M	aa.aa	03:29:59
Samhwa Paint	6.440	6.490	6.190	+3,04%	104,38K	aa.aa	03:29:59
Lotte Non-Life	2.030	2.060	1.950	+3,41%	388,63K	aa.aa	03:29:59
Daedong Ind	7.750	8.200	7.330	+1,97%	639,42K	aa.aa	03:29:59
Gaon Cable	161.500	161.700	149.500	+2,54%	99,24K	aa.aa	03:29:59
Samil Pharm	6.160	6.240	5.910	-1,28%	60,32K	aa.aa	03:29:59
Heungkuk F&M I	3.480	3.500	3.400	+1,02%	27,26K	aa.aa	03:29:59
Cs Holdings	67.500	67.900	66.100	-0,59%	500	aa.aa	03:29:59
Chunil Express	150.900	153.000	146.300	+0,40%	945	aa.aa	03:29:59
Ls Networks	2.995	3.005	2.890	+1,87%	54,35K	aa.aa	03:29:59
Rifa Ind	14.080	14.340	13.920	-1,81%	1,99K	aa.aa	03:29:59
Hwacheon Mac	36.600	36.700	35.550	+0,41%	8,05K	aa.aa	03:29:59
Kangnam Jevisco	12.370	12.660	12.140	-1,04%	12,94K	aa.aa	03:29:59
Bohae Brewery	1.295	1.305	1.245	+2,70%	212,43K	aa.aa	03:29:59
Union	3.000	3.000	2.890	+0,33%	35,92K	aa.aa	03:29:59
Chonbang	33.300	34.500	32.300	-4,45%	1,86K	aa.aa	03:29:59
Korea Cast Pip	6.810	6.840	6.670	+1,19%	11,58K	aa.aa	03:29:59
Papercorea	2.305	2.500	2.225	-6,30%	52,55K	aa.aa	03:29:59
Jw Pharmac	27.200	27.500	26.400	-1,45%	41,99K	aa.aa	03:29:59
Taihan Textile	6.020	6.020	5.850	0,00%	2,88K	aa.aa	03:29:59
Manho Rope&Wir	4.085	4.105	3.975	+2,77%	11,09K	aa.aa	03:29:59
Eugene Inv&Sec	4.350	4.365	4.125	+2,84%	319K	aa.aa	03:29:59
Kumho Electric	8.580	9.380	8.120	-1,38%	6,87M	aa.aa	03:29:59
Gs Global	2.690	2.690	2.555	+3,66%	340,13K	aa.aa	03:29:59
Nam Kwang Cons	7.620	7.650	7.320	+0,93%	29,32K	aa.aa	03:29:59
Bookook Sec	55.100	56.300	53.500	+0,73%	1,61K	aa.aa	03:29:59
Sangsangin Investment Securities	1.010	1.116	955	0,00%	0	aa.aa	03:29:59
PKC	5.070	5.070	4.825	+1,60%	68,34K	aa.aa	03:29:59
Samsung Pharm	1.266	1.290	1.230	-0,31%	184,23K	aa.aa	03:29:59
SG Choongbang	1.295	1.308	1.279	+0,47%	12,05K	aa.aa	03:29:59
Kg Chemical	4.420	4.420	4.235	+2,55%	55,6K	aa.aa	03:29:59
Tae Won Mulsan	2.480	2.620	2.355	-1,78%	35,33K	aa.aa	03:29:59
Hyundai Mar&Fi	50.800	51.000	49.600	+0,40%	267,51K	aa.aa	03:29:59
Byc	37.900	38.150	36.750	+1,07%	2,21K	aa.aa	03:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	03:29:59
Hyundai Motor Securities	8.070	8.080	7.690	+3,46%	92,24K	aa.aa	03:29:59
Sk Securities	2.645	2.680	2.510	-0,94%	9,87M	aa.aa	03:29:59
DI Dong Il Corp	24.600	25.200	24.200	-2,38%	33,41K	aa.aa	03:29:59
Cho Bi	10.870	10.950	10.380	+1,97%	112,01K	aa.aa	03:29:59
Cheil Grinding	9.170	9.210	8.630	+0,11%	604	aa.aa	03:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03:29:59
Dongkook Ind	2.165	2.170	2.085	+0,93%	7,4K	aa.aa	03:29:59
Shinyoung Sec	156.000	156.900	150.500	+0,58%	7,11K	aa.aa	03:29:59
Hanyang Sec	19.520	19.710	19.150	+0,26%	4,89K	aa.aa	03:29:59
Shin Hwa Silup	10.150	11.150	9.750	-9,86%	40,63K	aa.aa	03:29:59
Aluko	1.670	1.678	1.585	+1,89%	303,26K	aa.aa	03:29:59
Ts	2.845	2.880	2.775	+1,25%	260,48K	aa.aa	03:29:59
Sam Hwa Capaci	104.900	107.300	86.400	+13,53%	1,05M	aa.aa	03:29:59
Kisco Holdings	28.250	28.500	26.800	+4,63%	50,59K	aa.aa	03:29:59
Asia Cement	206.000	208.500	185.400	+7,40%	7,19K	aa.aa	03:29:59
Vivien Corp	4.540	4.600	4.200	0,00%	59,36K	aa.aa	03:29:59
Kyungnong	9.240	9.270	9.120	+0,11%	26,47K	aa.aa	03:29:59
Korea Ind	2.075	2.095	1.982	+1,22%	391,97K	aa.aa	03:29:59
Dohwa Engin	5.130	5.150	5.010	+0,39%	21,58K	aa.aa	03:29:59
SYTS Corp	56.100	56.100	55.500	0,00%	223	aa.aa	03:29:59
Export Packing	2.620	2.635	2.550	+1,75%	7,49K	aa.aa	03:29:59
Dongsung Pharm	1.475	1.482	1.401	+1,17%	110,04K	aa.aa	03:29:59
Hanil Iron & S	2.865	2.870	2.685	+2,32%	90,27K	aa.aa	03:29:59
Asia Paper	8.560	8.570	7.710	+10,17%	338,35K	aa.aa	03:29:59
Hanjin Trans	15.100	15.300	14.770	+0,07%	13,4K	aa.aa	03:29:59
Sh E & C	1.568	1.580	1.485	0,00%	34,88K	aa.aa	03:29:59
Handok	9.380	9.380	9.220	+0,21%	3,89K	aa.aa	03:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03:29:59
Century Corporation	5.660	5.820	5.490	+1,43%	5,13K	aa.aa	03:29:59
Samick Music I	1.110	1.117	1.079	+1,65%	104,61K	aa.aa	03:29:59
HS Huasung	10.550	10.800	10.410	+1,44%	3,04K	aa.aa	03:29:59
Choheung	135.700	137.500	135.400	+0,22%	23	aa.aa	03:29:59
Jeil Pharm	7.520	7.650	7.220	+0,27%	904	aa.aa	03:29:59
Orientbio	925	944	900	-1,28%	113K	aa.aa	03:29:59
Shinil Electronics Co	984	990	949	+1,44%	860,03K	aa.aa	03:29:59
Tcc Steel	10.700	10.700	9.950	+2,88%	41,68K	aa.aa	03:29:59
Kukje Pharma	3.335	3.390	3.130	-1,77%	146,55K	aa.aa	03:29:59
Bo Lak	1.010	1.015	980	+0,60%	139,89K	aa.aa	03:29:59
Chin Hung Int'	782	855	780	0,00%	0	aa.aa	03:29:59
Sam Yung Tradi	23.250	23.550	22.500	-0,85%	17,96K	aa.aa	03:29:59
Sun L	1.480	1.595	1.397	+4,15%	129,99K	aa.aa	03:29:59
Miwon Commerci	134.500	135.000	129.800	+2,05%	5,66K	aa.aa	03:29:59
Shin Poong Pap	986	999	933	+2,18%	174,86K	aa.aa	03:29:59
DYA	753	791	735	0,00%	0	aa.aa	03:29:59
TYM	7.050	7.120	6.740	+1,73%	197,89K	aa.aa	03:29:59
Yoo Sung Ent	1.737	1.772	1.690	-1,03%	42,65K	aa.aa	03:29:59
Kumho Ind	15.380	15.880	14.620	+3,50%	5,5M	aa.aa	03:29:59
Hae In	10.350	11.730	10.110	-4,43%	450,49K	aa.aa	03:29:59
Aprogen Pharmaceuticals	2.060	2.340	1.920	+4,46%	574,72K	aa.aa	03:29:59
Kolon Globalco	9.990	10.000	9.310	+2,25%	18,31K	aa.aa	03:29:59
Sung Bo Chem	2.230	2.240	2.205	-0,22%	41,71K	aa.aa	03:29:59
Daewoong	16.880	17.100	16.450	-1,11%	75,76K	aa.aa	03:29:59
Ilsung Pharm	20.950	21.000	20.400	+1,95%	7,24K	aa.aa	03:29:59
D I Corp	24.900	24.900	21.350	+9,45%	145,6K	aa.aa	03:29:59
Ilshin Spinnin	10.880	10.920	10.620	+0,28%	10,92K	aa.aa	03:29:59
Daewon Pharm	7.820	7.870	7.680	+0,13%	15,98K	aa.aa	03:29:59
Sam Yang Foods	1.430.000	1.439.000	1.384.000	+1,85%	52,63K	aa.aa	03:29:59
Heung A Shippi	1.799	1.812	1.736	+0,62%	2,89M	aa.aa	03:29:59
Hankook Cosmetics Manufacturing	14.410	14.940	11.400	+22,95%	8,89M	aa.aa	03:29:59
Yuhwa Sec	3.110	3.145	3.050	+0,97%	35,35K	aa.aa	03:29:59
Yuanta Sec Kor	4.695	4.695	4.460	+3,19%	170,44K	aa.aa	03:29:59
Yungjin Pharm	1.160	1.202	1.130	-3,41%	424,92K	aa.aa	03:29:59
Hanwha Investment Securities	5.030	5.160	4.790	+3,71%	5,42M	aa.aa	03:29:59
Daishin Sec	26.400	26.500	25.450	+1,73%	40,85K	aa.aa	03:29:59
HLB Global	1.569	1.581	1.524	+1,03%	80,42K	aa.aa	03:29:59
Pang Rim Spinn	5.490	5.530	5.400	-0,18%	83,16K	aa.aa	03:29:59
Mi Chang Oil	151.500	152.800	146.000	+0,33%	3,12K	aa.aa	03:29:59
Hansung Ent	5.030	5.040	4.795	0,00%	212,12K	aa.aa	03:29:59
Korean Reinsu	14.440	14.490	14.200	+0,42%	88,81K	aa.aa	03:29:59
Sam Young Chem	6.540	6.580	6.240	+0,46%	226,14K	aa.aa	03:29:59
Chin Yang Ind	3.810	3.825	3.720	+0,79%	47,03K	aa.aa	03:29:59
Daehan Synthet	115.500	116.600	113.000	+0,09%	82	aa.aa	03:29:59
Boryung Pharm	9.040	9.070	8.770	+0,44%	88,58K	aa.aa	03:29:59
Sajodaerim	30.350	30.650	30.050	-1,14%	3,94K	aa.aa	03:29:59
Sg	2.250	2.270	2.150	+2,04%	91,99K	aa.aa	03:29:59
Shinhung	14.100	14.110	14.070	0,00%	3,3K	aa.aa	03:29:59
Korea Petroleum Ind	11.360	11.390	10.850	+2,34%	89,45K	aa.aa	03:29:59
Taeyang Metal	2.655	2.675	2.450	+6,41%	594,5K	aa.aa	03:29:59
Dongbang Trans	1.848	1.860	1.780	+1,20%	106,38K	aa.aa	03:29:59
Npc	2.980	2.980	2.895	+2,41%	34,09K	aa.aa	03:29:59
Nam Sung	4.840	4.850	4.725	+0,52%	4,53K	aa.aa	03:29:59
Hyundai Pharm	5.940	5.970	5.600	+0,68%	350,42K	aa.aa	03:29:59
Sebang	13.380	13.410	13.040	+1,06%	29,92K	aa.aa	03:29:59
Samick Thk	8.300	8.380	8.000	+0,12%	13,77K	aa.aa	03:29:59
Seoul Food	1.248	1.288	1.227	-0,87%	232,04K	aa.aa	03:29:59
Samhwa Crown	25.600	26.300	25.350	-0,39%	1,97K	aa.aa	03:29:59
Kleannara	1.204	1.217	1.120	0,00%	29,69K	aa.aa	03:29:59
Hyundai Bngste	11.700	11.800	11.200	+2,72%	21,75K	aa.aa	03:29:59
Samchully	130.500	130.900	127.400	+0,38%	5,06K	aa.aa	03:29:59
Cho Kwang Leat	64.000	65.000	64.000	-2,44%	420	aa.aa	03:29:59
PharmGen Science	3.260	3.265	3.170	+0,46%	14,82K	aa.aa	03:29:59
Sunny Elec	1.790	1.799	1.752	+2,23%	191,5K	aa.aa	03:29:59
Duksung	3.295	3.345	3.145	+1,85%	45,15K	aa.aa	03:29:59
Drb Holding	4.335	4.355	4.225	+2,48%	22,83K	aa.aa	03:29:59
TWay Holdings	1.135	1.194	1.110	-0,44%	40,94K	aa.aa	03:29:59
Dongil Ind	35.650	36.000	35.600	-0,97%	1,05K	aa.aa	03:29:59
Cho Kwang Pain	3.520	3.645	3.450	-2,36%	28,91K	aa.aa	03:29:59
CItech Co Ltd	920	920	858	0,00%	231,47K	aa.aa	03:29:59
Hanshin Const	10.990	10.990	10.460	+2,23%	17,28K	aa.aa	03:29:59
Silla	9.290	9.320	9.170	+0,54%	16,97K	aa.aa	03:29:59
Sungshin Cemen	8.270	8.290	7.930	+1,85%	55,28K	aa.aa	03:29:59
Husteel	3.755	3.780	3.560	+3,02%	193,18K	aa.aa	03:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03:29:59
Cosmoam&T	39.450	39.450	37.800	-1,25%	55,85K	aa.aa	03:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03:29:59
Green Cross	10.040	10.210	9.880	-2,52%	114,63K	aa.aa	03:29:59
OnTide	762	820	730	+3,53%	78,74K	aa.aa	03:29:59
Monami	1.366	1.449	1.280	+3,02%	538,57K	aa.aa	03:29:59
Cosmo Chem	10.790	10.820	10.350	-0,19%	100,17K	aa.aa	03:29:59
Korea Air Svc	82.100	83.500	79.100	+0,74%	2,94K	aa.aa	03:29:59
Hyundai Green Food	11.680	11.720	11.240	-0,09%	243,8K	aa.aa	03:29:59
Samjin Pharm	18.060	18.230	17.790	+0,11%	35,24K	aa.aa	03:29:59
SPC Samlip	39.550	39.800	39.000	+0,38%	2,94K	aa.aa	03:29:59
Samyoung Elec	12.350	12.370	11.850	+0,98%	15,81K	aa.aa	03:29:59
Nexen	6.190	6.190	6.080	-0,16%	12,76K	aa.aa	03:29:59
Crown Confec	5.790	5.800	5.600	+1,76%	7,84K	aa.aa	03:29:59
Daelim B&Co	4.495	4.495	4.355	+3,21%	24,69K	aa.aa	03:29:59
Shinyoung Waco	13.400	13.400	13.240	-0,22%	960	aa.aa	03:29:59
Poongsan Holdi	38.850	38.900	37.450	+2,64%	45,77K	aa.aa	03:29:59
Wonlim	15.000	15.270	14.950	-1,38%	851	aa.aa	03:29:59
Huneed Tech	4.620	4.830	4.250	+5,00%	58,03K	aa.aa	03:29:59
Korea Line	2.150	2.170	2.050	+1,42%	2,16M	aa.aa	03:29:59
Dongbu	7.480	7.650	7.140	+1,77%	36,16K	aa.aa	03:29:59
Dongwon Ind	38.800	38.850	37.900	+1,31%	43,23K	aa.aa	03:29:59
Hwaseung Industries	2.540	2.590	2.445	+3,25%	55,96K	aa.aa	03:29:59
Sajo Oyang	8.920	8.960	8.620	+2,18%	9,13K	aa.aa	03:29:59
Sam-A Aluminiu	59.900	61.600	55.600	+2,04%	201,25K	aa.aa	03:29:59
Kec Holdings	1.883	1.930	1.770	+2,95%	43,11K	aa.aa	03:29:59
Jeju Bank	9.630	10.110	9.260	+3,66%	851,99K	aa.aa	03:29:59
Daewon Cable	13.330	13.450	12.270	+3,49%	2,55M	aa.aa	03:29:59
Daegu Dept Sto	4.410	4.450	4.165	-0,79%	26,03K	aa.aa	03:29:59
FreeT	898	990	890	0,00%	0	aa.aa	03:29:59
Daelim Trading	1.825	1.840	1.792	-0,82%	29,27K	aa.aa	03:29:59
Samsung Climat	13.540	13.820	12.590	+1,42%	553,7K	aa.aa	03:29:59
Blue Industrial Dev	1.052	1.072	1.010	0,00%	0	aa.aa	03:29:59
Ak Holdings	7.700	7.710	7.460	+0,13%	11,99K	aa.aa	03:29:59
Taekyung Chem	5.150	5.160	5.030	0,00%	36,3K	aa.aa	03:29:59
Woosung Feed	15.290	15.570	15.050	-1,42%	1,38K	aa.aa	03:29:59
Gs Retail	26.600	27.200	26.250	-1,48%	81,54K	aa.aa	03:29:59
Ilshinstone	551	559	528	+1,85%	1,08M	aa.aa	03:29:59
Mirae ING	1.163	1.176	1.100	-1,11%	19,99K	aa.aa	03:29:59
Sajo Ind	49.350	49.650	48.600	+0,41%	998	aa.aa	03:29:59
Byuksan	1.468	1.470	1.442	+0,96%	65,63K	aa.aa	03:29:59
Korea Steel	2.355	2.410	2.250	+3,97%	55,57K	aa.aa	03:29:59
Aprogen KIC	2.500	2.760	2.240	+8,46%	392,5K	aa.aa	03:29:59
Sempio Foods	44.750	44.850	43.500	+0,67%	3,02K	aa.aa	03:29:59
Dongbang Agro	5.580	5.580	5.540	+0,36%	926	aa.aa	03:29:59
Seondo Electri	4.015	4.040	3.740	+3,08%	253,06K	aa.aa	03:29:59
Isupetasys	106.900	107.200	97.600	+6,26%	685,19K	aa.aa	03:29:59
F F	14.170	14.230	13.910	+0,85%	10,77K	aa.aa	03:29:59
Korea Circuit	57.600	58.000	51.600	+4,16%	315,75K	aa.aa	03:29:59
TP Inc	1.762	1.769	1.716	+0,63%	164,64K	aa.aa	03:29:59
Eagon Ind	3.470	3.470	3.470	+29,96%	174,59K	aa.aa	03:29:59
Ni Steel	3.440	3.485	3.305	-0,58%	224,69K	aa.aa	03:29:59
Namsun Alumini	1.019	1.022	966	+2,00%	1,34M	aa.aa	03:29:59
Moonbae Steel	2.175	2.175	2.120	+1,40%	11,23K	aa.aa	03:29:59
Suheung Capsul	22.600	22.750	21.400	+0,22%	24,63K	aa.aa	03:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03:29:59
Anam Electroni	1.229	1.235	1.183	+2,42%	195,36K	aa.aa	03:29:59
Youlchon Chem	15.550	15.550	14.520	+2,64%	57,71K	aa.aa	03:29:59
Hotel Shilla	41.900	42.300	41.000	-1,18%	297,03K	aa.aa	03:29:59
Kumbi	38.850	39.100	38.000	-1,40%	136	aa.aa	03:29:59
Hanmi Science	46.300	52.500	45.050	-18,05%	1,46M	aa.aa	03:29:59
Dong Yang Pipe	1.063	1.085	990	+3,30%	425,77K	aa.aa	03:29:59
Kctc	4.035	4.035	3.870	+1,64%	71,59K	aa.aa	03:29:59
Kyung In Elect	22.250	22.350	21.350	+2,77%	913	aa.aa	03:29:59
Simpac	4.965	5.050	4.820	+1,74%	125,2K	aa.aa	03:29:59
Hansol Csn	2.800	2.800	2.700	+1,82%	50,81K	aa.aa	03:29:59
Daiyang Metal	1.464	1.480	1.329	+2,02%	282,41K	aa.aa	03:29:59
Moorim Paper	1.525	1.549	1.518	+0,33%	26,87K	aa.aa	03:29:59
Hanssem	39.050	39.200	37.900	-0,26%	26,28K	aa.aa	03:29:59
Shinwon	1.105	1.121	1.071	+1,84%	1,11M	aa.aa	03:29:59
Kwangdong Phar	6.220	6.220	5.980	+0,32%	97,07K	aa.aa	03:29:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	03:29:59
Ajin Electronic Components	970	982	961	-1,22%	58,39K	aa.aa	03:29:59
Taeyoung Const	1.628	1.646	1.579	+1,43%	259,75K	aa.aa	03:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03:29:59
Kyung Dong Navien	64.300	64.400	62.400	+0,63%	15,55K	aa.aa	03:29:59
Han Chang Pape	3.040	3.410	3.005	-8,16%	26,04K	aa.aa	03:29:59
Samwha Electri	23.150	23.250	20.950	+4,75%	38,98K	aa.aa	03:29:59
Sam Jung Pulp	28.550	28.700	27.625	+1,06%	5,23K	aa.aa	03:29:59
Kp	1.801	1.878	1.739	-4,10%	9,85K	aa.aa	03:29:59
Youngone Holdi	170.600	173.900	168.700	-0,81%	6,6K	aa.aa	03:29:59
Korea Refract	1.607	1.610	1.595	-0,19%	9,56K	aa.aa	03:29:59
Korea Flange	3.640	3.640	3.455	+3,26%	34,26K	aa.aa	03:29:59
SM Bexel	1.529	1.529	1.486	+0,86%	42,77K	aa.aa	03:29:59
Chinyang Poly	1.733	1.733	1.654	+3,28%	62,27K	aa.aa	03:29:59
Hwacheon Machi	2.860	2.875	2.620	+6,32%	187,7K	aa.aa	03:29:59
Pyung Hwa Hldg	3.630	3.660	3.535	-0,55%	25,06K	aa.aa	03:29:59
Firstec	6.050	6.090	5.550	+4,85%	242,95K	aa.aa	03:29:59
Samho Dev	3.080	3.080	2.985	+1,15%	102,11K	aa.aa	03:29:59
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	03:29:59
Enex	2.280	2.300	2.100	-1,72%	375,76K	aa.aa	03:29:59
Cj Seafood	2.035	2.035	1.991	0,00%	54,68K	aa.aa	03:29:59
Samwha Elec	2.635	2.650	2.410	+1,74%	218,65K	aa.aa	03:29:59
Tailim Packaging	1.724	1.725	1.660	+2,13%	15,39K	aa.aa	03:29:59
Woosung Materials	3.185	3.285	3.020	-1,09%	33,57K	aa.aa	03:29:59
Uni Chem	4.835	4.985	4.555	+1,79%	125,37K	aa.aa	03:29:59
Busan Ind	49.000	50.500	47.400	+1,03%	16K	aa.aa	03:29:59
Galaxia SM	1.524	1.549	1.482	+2,63%	233,13K	aa.aa	03:29:59
Hannong Chem	13.150	13.230	12.460	+1,78%	38,01K	aa.aa	03:29:59
Y2 Solution	3.195	3.220	2.980	+2,40%	95,03K	aa.aa	03:29:59
Han Shin Mach	2.420	2.460	2.205	+7,32%	187,77K	aa.aa	03:29:59
Hyundai Corp	25.800	25.800	25.200	+0,58%	14,02K	aa.aa	03:29:59
Shinsung E&G	16.510	16.580	14.870	+4,03%	110,44K	aa.aa	03:29:59
DB INC	1.485	1.488	1.403	+3,56%	445,62K	aa.aa	03:29:59
Young Heung I&	2.550	2.635	2.440	-0,39%	15,19K	aa.aa	03:29:59
Ascendio	748	872	748	0,00%	0	aa.aa	03:29:59
Keyang Elec Ma	3.915	3.950	3.670	+0,90%	174,11K	aa.aa	03:29:59
Yeong Hwa Meta	803	818	795	0,00%	0	aa.aa	03:29:59
Kyungdong Gas	47.400	48.300	44.850	+3,72%	9,68K	aa.aa	03:29:59
Kyungin Synthe	3.225	3.225	3.045	+3,04%	124,79K	aa.aa	03:29:59
Monalisa	1.461	1.465	1.415	+1,53%	63,3K	aa.aa	03:29:59
Dae Chang	1.200	1.213	1.157	+1,87%	359,93K	aa.aa	03:29:59
Sewoo Global	1.181	1.208	1.159	-0,67%	13,57K	aa.aa	03:29:59
Il Sung Const	1.466	1.487	1.415	+0,07%	187,36K	aa.aa	03:29:59
Hwaseung	2.530	2.535	2.420	+3,27%	53,34K	aa.aa	03:29:59
Kyeryong Const	22.350	22.450	21.550	+1,13%	43,09K	aa.aa	03:29:59
Camus Engineering & Construction	1.760	1.780	1.615	+7,51%	354,72K	aa.aa	03:29:59
Gmb Korea	3.850	3.895	3.840	-0,13%	5,3K	aa.aa	03:29:59
Han Express	2.460	2.495	2.405	+0,41%	9,92K	aa.aa	03:29:59
Dae Young Pkg	720	722	685	+4,20%	256,91K	aa.aa	03:29:59
Kumkang Kind	4.425	4.450	4.255	+1,84%	29,22K	aa.aa	03:29:59
Youngbo Chem	4.665	4.670	4.585	+0,32%	11,45K	aa.aa	03:29:59
Kukdong Oil &	3.265	3.290	3.205	+0,46%	32,15K	aa.aa	03:29:59
Taekyung BK	3.870	3.885	3.810	+0,65%	31,87K	aa.aa	03:29:59
Hansol Chemica	205.000	206.000	194.600	0,00%	30,42K	aa.aa	03:29:59
Sajo Seafood	9.740	9.740	9.400	+0,83%	4,07K	aa.aa	03:29:59
Halla Eng&Cons	2.500	2.530	2.415	+0,60%	55,29K	aa.aa	03:29:59
Dongwon System	21.950	22.000	20.900	+2,09%	76,22K	aa.aa	03:29:59
Sungmoon Elect	1.942	1.942	1.800	+2,97%	143,25K	aa.aa	03:29:59
In The F	3.070	3.765	3.070	-8,08%	1,2M	aa.aa	03:29:59
E-Starco	928	928	460	0,00%	0	aa.aa	03:29:59
Daechang Forgi	6.210	6.240	6.000	+1,64%	61,93K	aa.aa	03:29:59
Automobile &Pc	290	312	268	+2,11%	1,89M	aa.aa	03:29:59
INVENI	14.010	14.050	13.800	+0,43%	16,55K	aa.aa	03:29:59
DKME	1.469	1.480	1.366	0,00%	81,03K	aa.aa	03:29:59
Iljin Holdings	6.780	6.900	6.580	-2,45%	139,23K	aa.aa	03:29:59
Tae Kyung Ind	4.755	4.760	4.700	+0,42%	35,49K	aa.aa	03:29:59
Dae Hyun	1.483	1.483	1.465	+0,27%	33,58K	aa.aa	03:29:59
Hansae Yes24	4.545	4.560	4.475	+0,11%	20,39K	aa.aa	03:29:59
Whanin Pharm	10.080	10.080	9.890	+0,40%	19,39K	aa.aa	03:29:59
Shindaeyang Pa	10.150	10.290	9.670	+4,00%	13,81K	aa.aa	03:29:59
DB Financial Investment	9.550	9.580	9.070	+2,91%	51,17K	aa.aa	03:29:59
Daesung Holdin	6.990	7.010	6.820	+0,29%	11,18K	aa.aa	03:29:59
Fursys	28.000	28.000	26.400	+3,32%	1,13K	aa.aa	03:29:59
Woongjin	2.065	2.085	1.962	-0,72%	31,92K	aa.aa	03:29:59
Kwang Myung El	932	947	922	0,00%	0	aa.aa	03:29:59
Myungmoon Phar	1.216	1.218	1.179	+0,08%	28,77K	aa.aa	03:29:59
Wooshin System	3.740	3.760	3.615	+1,36%	12,18K	aa.aa	03:29:59
Seoul City Gas	54.800	55.000	53.800	+0,74%	3,21K	aa.aa	03:29:59
Soosan Heavy I	1.835	1.845	1.721	+3,61%	160,06K	aa.aa	03:29:59
Pulmuone Holdi	9.700	9.860	9.510	+0,31%	38,7K	aa.aa	03:29:59
Auk Corp	7.640	7.660	7.080	+1,33%	798,46K	aa.aa	03:29:59
E1	94.400	94.500	90.600	+2,05%	6,86K	aa.aa	03:29:59
Hankuk Carbon	23.150	23.300	21.950	+1,76%	176,91K	aa.aa	03:29:59
Choil Aluminum	973	1.020	971	0,00%	0	aa.aa	03:29:59
Dongwon Metal	1.457	1.458	1.411	+0,55%	12,16K	aa.aa	03:29:59
Sk Gas	236.000	238.500	231.500	+0,85%	8,27K	aa.aa	03:29:59
Shinpoong Phar	9.230	10.010	9.140	-12,51%	1,49M	aa.aa	03:29:59
Thn	5.500	5.510	5.210	+2,80%	74K	aa.aa	03:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	03:29:59
KidariStudio Inc	5.550	5.700	5.040	+8,82%	3,55M	aa.aa	03:29:59
Asiana Airline	7.100	7.100	6.900	+0,42%	30,91K	aa.aa	03:29:59
Seowon	1.140	1.145	1.099	+2,06%	130,97K	aa.aa	03:29:59
Sewon Precision Industry	10.110	10.380	9.860	+1,10%	20,46K	aa.aa	03:29:59
Samwon Steel	2.230	2.235	2.210	-0,22%	6,38K	aa.aa	03:29:59
Mhethanol	4.360	4.700	4.010	+6,99%	59,68K	aa.aa	03:29:59
Korea Eng Cons	3.900	3.900	3.795	+1,96%	10,19K	aa.aa	03:29:59
Dongnam Chem	31.100	31.700	30.100	-1,89%	914	aa.aa	03:29:59
Daou Tech	38.450	38.600	37.200	+0,79%	31,89K	aa.aa	03:29:59
Inzi Controls	5.460	5.520	5.180	+3,21%	48,86K	aa.aa	03:29:59
Infac	5.210	5.280	5.070	-1,14%	19,75K	aa.aa	03:29:59
Sc Engineering	1.004	1.029	973	+0,10%	56,65K	aa.aa	03:29:59
Wiscom	1.966	2.025	1.959	-2,43%	12,85K	aa.aa	03:29:59
Dcm	11.260	11.260	11.130	+0,18%	4,84K	aa.aa	03:29:59
Kolmar Holding	10.350	10.380	9.930	+2,68%	63,1K	aa.aa	03:29:59
Dae Won Chem	1.836	1.864	1.776	+0,49%	51,64K	aa.aa	03:29:59
DY Deokyang	1.727	1.761	1.682	+2,13%	12,77K	aa.aa	03:29:59
Sjm Holdings	3.615	3.625	3.550	+0,84%	6,01K	aa.aa	03:29:59
Mirae	7.260	7.310	6.650	+1,11%	408,12K	aa.aa	03:29:59
Cha AI Healthkare	5.250	5.320	4.710	+7,03%	10,33K	aa.aa	03:29:59
Hansol Homedec	1.905	1.905	1.839	+2,70%	60,61K	aa.aa	03:29:59
Lee Ku Ind	4.495	4.565	4.305	+0,33%	262,7K	aa.aa	03:29:59
Han Kook Steel	2.490	2.490	2.420	+0,81%	11,27K	aa.aa	03:29:59
Stic Investments	8.400	8.450	8.140	+1,20%	28,32K	aa.aa	03:29:59
Bookook Steel	2.125	2.130	2.020	+1,43%	129,12K	aa.aa	03:29:59
Maniker	1.535	1.589	1.330	+15,76%	1,89M	aa.aa	03:29:59
Seha	2.775	2.790	2.735	+0,36%	7,01K	aa.aa	03:29:59
Donga Geologic	17.660	17.710	17.170	+1,55%	10,85K	aa.aa	03:29:59
KC Co	36.000	36.200	33.100	+2,86%	26,84K	aa.aa	03:29:59
Daol Investment Securities	3.930	3.935	3.790	+2,75%	52,67K	aa.aa	03:29:59
Kyobo Securiti	10.180	10.290	9.810	+1,80%	24,37K	aa.aa	03:29:59
Dong Won Fish	5.940	5.990	5.700	+2,24%	14,21K	aa.aa	03:29:59
Shinsegae Inte	10.480	10.500	10.080	+1,75%	91,14K	aa.aa	03:29:59
ITCen CTS	6.340	6.340	6.150	+2,26%	18,61K	aa.aa	03:29:59
Lotte Tour Dev	13.350	13.440	12.660	+2,85%	143,59K	aa.aa	03:29:59
Hwang-Kum Stee	5.770	5.800	5.675	+0,35%	8,14K	aa.aa	03:29:59
Jahwa Electron	30.900	31.050	28.850	+3,52%	86,89K	aa.aa	03:29:59
Chasys	3.985	4.030	3.845	-0,25%	17,1K	aa.aa	03:29:59
United Pharm	17.880	18.060	17.610	-1,00%	43,93K	aa.aa	03:29:59
Nice	13.000	13.320	12.960	-1,29%	58,82K	aa.aa	03:29:59
Incheon City G	26.750	26.750	26.350	+0,56%	2,48K	aa.aa	03:29:59
HS Ad	6.770	6.800	6.670	+0,89%	67,24K	aa.aa	03:29:59
Baiksan	10.560	10.800	10.500	-0,56%	8,45K	aa.aa	03:29:59
Shinsegae I&C	13.420	13.440	12.850	+1,74%	23,37K	aa.aa	03:29:59
SNT Holdings	45.400	45.900	45.150	0,00%	9,03K	aa.aa	03:29:59
Farmsco	2.640	2.640	2.555	+1,54%	38,6K	aa.aa	03:29:59
Yg Plus Inc	3.215	3.235	3.095	+0,47%	125,74K	aa.aa	03:29:59
LG HelloVision	1.627	1.627	1.574	+1,24%	89,81K	aa.aa	03:29:59
Gwangjushinseg	37.000	37.100	36.050	+1,09%	21,28K	aa.aa	03:29:59
Hana Tour	32.150	32.600	31.250	+0,16%	18,33K	aa.aa	03:29:59
Kiwoom	276.000	276.000	259.000	+3,18%	104,44K	aa.aa	03:29:59
Sangsin Brake	2.235	2.255	2.140	+1,82%	5,09K	aa.aa	03:29:59
Hanmi Semicon	217.500	217.500	195.100	+4,07%	471,66K	aa.aa	03:29:59
Jooyontech	829	869	798	0,00%	167,87K	aa.aa	03:29:59
Kss Line	10.160	10.260	10.060	+0,89%	29,61K	aa.aa	03:29:59
Cosmax	24.150	24.250	22.300	+3,43%	34,14K	aa.aa	03:29:59
Union Materials	985	1.030	962	+0,51%	82,05K	aa.aa	03:29:59
Korea Aerospac	130.900	130.900	125.500	+0,15%	253,88K	aa.aa	03:29:59
Woojin Plaimm	1.799	1.799	1.749	+0,45%	15,03K	aa.aa	03:29:59
Kepco Plant S&	46.250	46.600	43.850	+4,76%	201,09K	aa.aa	03:29:59
Chin Yang Chem	1.060	1.079	1.010	+3,82%	126,11K	aa.aa	03:29:59
Kt Skylife	4.040	4.085	4.020	-0,12%	13,24K	aa.aa	03:29:59
Hanmiglobal	17.820	17.880	16.300	+8,59%	154,43K	aa.aa	03:29:59
Posco C&C Stl	4.710	4.815	4.480	+2,39%	206,71K	aa.aa	03:29:59
Seah Holdings	132.900	132.900	129.100	+0,23%	935	aa.aa	03:29:59
Development Advance Solution	3.190	3.225	2.990	+3,57%	441,81K	aa.aa	03:29:59
Ktcs	2.235	2.235	2.185	+1,59%	49,45K	aa.aa	03:29:59
Ktis	2.570	2.570	2.525	+0,98%	24,76K	aa.aa	03:29:59
Ckd Bio	14.020	14.020	13.260	+0,72%	2,91K	aa.aa	03:29:59
Savezone I C	2.450	2.460	2.355	+0,41%	26,43K	aa.aa	03:29:59
Samsung Publis	6.380	6.380	6.190	+1,92%	4,24K	aa.aa	03:29:59
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	03:29:59
Mk Trend	1.455	1.470	1.421	-0,68%	8,84K	aa.aa	03:29:59
Dsr Wire	5.520	5.520	5.320	+1,28%	9,5K	aa.aa	03:29:59
Histeel	3.070	3.090	2.910	+1,82%	73,78K	aa.aa	03:29:59
Korea District Heating	74.300	74.800	72.400	+1,92%	10,32K	aa.aa	03:29:59
Lotte Himart	6.390	6.410	6.270	+0,79%	7,89K	aa.aa	03:29:59
Koas	1.614	1.642	1.590	-0,12%	23,91K	aa.aa	03:29:59
HD Hyundai Marine Engine	52.100	52.400	48.300	+3,99%	172,06K	aa.aa	03:29:59
Uangel	4.925	4.940	4.810	+0,72%	25,49K	aa.aa	03:29:59
Nongshim Holdi	95.300	95.400	93.700	+0,53%	3,24K	aa.aa	03:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03:29:59
Saeron Auto	2.955	2.995	2.920	-0,51%	8,16K	aa.aa	03:29:59
Uniquest	7.230	7.240	6.570	+4,93%	124,89K	aa.aa	03:29:59
Telcoware	13.200	13.200	12.840	+0,23%	8,77K	aa.aa	03:29:59
CJ CGV	5.230	5.350	5.170	-0,57%	373,63K	aa.aa	03:29:59
Hyundai Livart Furniture	6.070	6.220	5.940	+1,34%	25,81K	aa.aa	03:29:59
Huvis	1.994	2.000	1.923	+2,15%	45,16K	aa.aa	03:29:59
Iljin Diamond	9.390	9.390	8.810	+1,73%	34,45K	aa.aa	03:29:59
Misto Holdings	41.800	42.450	41.200	-1,18%	80,19K	aa.aa	03:29:59
Tongyang Life	8.250	8.480	8.250	0,00%	0	aa.aa	03:29:59
Kpx Green Chem	4.810	4.860	4.660	+0,94%	42,93K	aa.aa	03:29:59
Daehan Steel	8.050	8.050	7.640	+3,47%	9,03K	aa.aa	03:29:59
Dongyang Expre	24.500	24.700	23.350	+2,08%	9,13K	aa.aa	03:29:59
E-World	467	467	425	+4,01%	320,31K	aa.aa	03:29:59
Daesang Holdings	7.730	7.800	7.500	+2,25%	29,11K	aa.aa	03:29:59
Nk	9.690	9.850	9.060	+2,76%	28,81K	aa.aa	03:29:59
Jindo	2.090	2.120	2.080	-0,71%	34,56K	aa.aa	03:29:59
Macq Kor Infr	9.960	10.020	9.730	+1,84%	2,23M	aa.aa	03:29:59
Hyundai E P	3.895	3.925	3.760	+1,56%	23,89K	aa.aa	03:29:59
Pyung Hwa Ind	1.025	1.054	1.000	-1,25%	91,15K	aa.aa	03:29:59
Noroo Paint	8.120	8.190	8.080	-0,61%	17,27K	aa.aa	03:29:59
MetaLabs	1.108	1.133	1.090	-1,16%	16,31K	aa.aa	03:29:59
Dic	6.220	6.310	5.880	+2,81%	491,19K	aa.aa	03:29:59
Kec	2.550	2.570	2.350	+3,66%	192,61K	aa.aa	03:29:59
Kpx Holdings	102.500	103.900	96.400	+4,81%	11,59K	aa.aa	03:29:59
Kishin Copr	1.988	1.999	1.960	-0,05%	54,81K	aa.aa	03:29:59
Hyungji Elite	396	418	382	+1,54%	903,13K	aa.aa	03:29:59
Hyosung Itx	12.010	12.040	11.930	+0,17%	5,45K	aa.aa	03:29:59
Woongjin Thinkbig	1.241	1.261	1.220	+0,32%	13,74K	aa.aa	03:29:59
Jw Holdings	4.010	4.040	3.975	-0,74%	57,25K	aa.aa	03:29:59
Visang Educati	4.985	5.000	4.825	+1,53%	17,57K	aa.aa	03:29:59
Chinyang Hold	3.185	3.185	3.105	+2,08%	55,29K	aa.aa	03:29:59
SNTEnergy	28.050	28.300	25.850	+5,45%	138,91K	aa.aa	03:29:59
InBioGen Co Ltd	5.400	5.410	5.130	+1,50%	2,66K	aa.aa	03:29:59
Dongsung Chemical	3.675	3.685	3.560	+1,66%	44,93K	aa.aa	03:29:59
Reyon Pharm	10.010	10.020	9.800	0,00%	23,54K	aa.aa	03:29:59
Woojin	13.040	13.230	11.540	+9,21%	342,31K	aa.aa	03:29:59
Msc	60.000	61.800	59.300	-1,96%	320	aa.aa	03:29:59
Youngone	75.600	76.500	74.800	-0,40%	41,54K	aa.aa	03:29:59
Gkl	9.270	9.320	9.090	+0,43%	103,96K	aa.aa	03:29:59
Daesung Energy	6.840	6.890	6.650	+1,79%	52,23K	aa.aa	03:29:59
SMeDi	1.346	1.362	1.290	+1,97%	29,25K	aa.aa	03:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03:29:59
Chosun Welding	83.500	84.000	82.500	+0,12%	155	aa.aa	03:29:59
Imarketkorea	8.350	8.380	7.990	+3,99%	433,37K	aa.aa	03:29:59
Hankook Cosmet	6.800	7.180	6.200	+7,26%	608,02K	aa.aa	03:29:59
SJM Co	3.395	3.410	3.310	-0,73%	4,59K	aa.aa	03:29:59
Hyundai Hcn	3.235	3.270	3.200	+0,15%	110,45K	aa.aa	03:29:59
Daesung Ind	4.105	4.150	3.920	+2,63%	69,73K	aa.aa	03:29:59
Intergis	1.912	1.924	1.884	+0,31%	22,2K	aa.aa	03:29:59
Korea Electronic Power Industrial Development	11.770	12.430	10.580	+8,48%	881,73K	aa.aa	03:29:59
Miwon Chemical	10.610	10.910	10.600	-2,75%	3,21K	aa.aa	03:29:59
Sidiz	19.710	19.780	19.640	-0,35%	334	aa.aa	03:29:59
Sunjin	10.640	10.700	10.390	+1,53%	81,12K	aa.aa	03:29:59
Meritz Financi	120.800	120.800	114.100	+4,68%	259,31K	aa.aa	03:29:59
iM Financial	17.550	17.590	16.930	+2,57%	296,92K	aa.aa	03:29:59
E-Mart	72.800	73.000	71.500	+0,28%	103,39K	aa.aa	03:29:59
Ktop Reit	786	789	780	+0,13%	2,83K	aa.aa	03:29:59
Samyang Cor	45.400	45.650	44.800	+0,33%	4,07K	aa.aa	03:29:59
Dsr	4.375	4.375	4.240	+1,39%	35,11K	aa.aa	03:29:59
Aekyung Petrochemical	9.800	9.800	9.140	+2,62%	145,9K	aa.aa	03:29:59
Hankook Tire	66.900	67.200	65.000	+0,15%	122,08K	aa.aa	03:29:59
Korea Kolmar	150.000	150.900	141.100	+4,68%	462,29K	aa.aa	03:29:59
Drb Industrial	5.690	5.690	5.510	+0,89%	16,59K	aa.aa	03:29:59
Dong-A St	37.650	37.950	36.800	-0,66%	4,06K	aa.aa	03:29:59
Jb Financial	27.500	27.900	26.900	+0,92%	253,98K	aa.aa	03:29:59
Hanjinkal	122.300	122.800	117.200	+0,66%	79,06K	aa.aa	03:29:59
NHN	66.000	68.900	61.700	-5,71%	348,5K	aa.aa	03:29:59
Asiacement	10.140	10.160	9.890	+1,00%	27,1K	aa.aa	03:29:59
Singsongholdin	4.425	4.435	4.335	0,00%	9,92K	aa.aa	03:29:59
Hyundai-Rotem	133.600	133.900	128.000	-0,45%	322,8K	aa.aa	03:29:59
Chong Kun Dang Pharma	67.500	68.500	66.800	-2,32%	14,71K	aa.aa	03:29:59
Finebesteel	906	911	875	+0,78%	67,15K	aa.aa	03:29:59
Cuckoo Electr	27.900	28.450	27.800	-0,71%	27,16K	aa.aa	03:29:59
BGF	3.950	3.985	3.880	+0,25%	45,83K	aa.aa	03:29:59
Cosmax Inc	289.000	289.000	280.000	+1,05%	126,16K	aa.aa	03:29:59
Seoyon E Hwa	12.510	12.560	12.070	+2,37%	57,07K	aa.aa	03:29:59
HL Mando	51.400	51.800	49.200	+0,59%	304,09K	aa.aa	03:29:59
CS Wind Corp	48.050	48.700	44.500	+1,91%	371,9K	aa.aa	03:29:59
Hansol Paper Co Ltd	7.500	7.550	7.370	+0,54%	16,88K	aa.aa	03:29:59
Samsung SDS Co Ltd	227.000	227.000	211.500	-0,44%	166,4K	aa.aa	03:29:59
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	03:29:59
SK D&D Co Ltd	4.490	4.585	4.300	+1,01%	46,48K	aa.aa	03:29:59
Kyongbo Pharmaceutical Co Ltd	5.340	5.340	5.150	+3,09%	34,36K	aa.aa	03:29:59
Mirae Asset Life Insurance Co Ltd	29.150	29.500	25.900	+11,69%	623,69K	aa.aa	03:29:59
Tonymoly Co Ltd	5.630	5.660	5.200	+5,43%	123,43K	aa.aa	03:29:59
Innocean Worldwide Inc	18.860	18.980	18.720	-0,21%	49,98K	aa.aa	03:29:59
Dong Il Steel MFG Co Ltd	1.458	1.481	1.410	+3,48%	52,66K	aa.aa	03:29:59
HDC Labs	7.500	7.600	7.440	-0,79%	6,1K	aa.aa	03:29:59
LIG Nex1 Co Ltd	718.000	719.000	684.000	+0,14%	135,34K	aa.aa	03:29:59
AJ Networks Co Ltd	4.440	4.445	4.290	+2,07%	70,29K	aa.aa	03:29:59
Jeju Air Co Ltd	4.315	4.335	4.065	+0,94%	129,01K	aa.aa	03:29:59
Hyundai C F Inc	12.960	13.200	12.660	+0,08%	9,11K	aa.aa	03:29:59
Kumho HT Inc	8.550	8.550	6.450	+29,94%	1,05M	aa.aa	03:29:59
Sejin Heavy Industries Co Ltd	10.550	10.570	9.830	+4,35%	98,81K	aa.aa	03:29:59
Its Skin Co Ltd	10.960	11.090	10.230	+5,49%	73,3K	aa.aa	03:29:59
JS	13.400	13.400	12.780	+4,12%	73,57K	aa.aa	03:29:59
Samil C S	5.170	5.190	4.800	+5,94%	30,12K	aa.aa	03:29:59
POSCO Future M	167.800	169.900	161.700	-1,81%	263,85K	aa.aa	03:29:59
Posco ICT	20.900	21.050	19.550	+1,46%	233,66K	aa.aa	03:29:59
Dongsuh	25.950	26.500	25.850	-1,14%	73,92K	aa.aa	03:29:59
Nice Information Service	15.580	15.950	15.500	-0,70%	100,47K	aa.aa	03:29:59
Paradise	9.620	9.670	9.320	+1,91%	308,82K	aa.aa	03:29:59
Korea Real Estate	1.156	1.167	1.117	+2,76%	295,77K	aa.aa	03:29:59
Kakao	36.050	36.250	34.200	+0,70%	1,74M	aa.aa	03:29:59
Jcontentree	1.612	1.620	1.559	+0,69%	33,91K	aa.aa	03:29:59
L&F	120.400	125.200	117.000	-0,99%	733,99K	aa.aa	03:29:59
Celltrion	189.600	194.600	188.900	-2,27%	358,36K	aa.aa	03:29:59
BH	16.430	16.450	15.090	+1,61%	473,74K	aa.aa	03:29:59
SK Oceanplant	13.380	13.470	12.550	+2,92%	381,29K	aa.aa	03:29:59
LX Semicon	37.300	37.350	36.000	+2,05%	61,73K	aa.aa	03:29:59
PI Advanced Materials	18.840	18.850	17.780	+1,02%	29,22K	aa.aa	03:29:59
DoubleU Games	58.100	58.800	57.400	-1,19%	28,41K	aa.aa	03:29:59
Haesung DS	53.900	54.400	50.000	+2,28%	120,56K	aa.aa	03:29:59
Korea Asset	2.590	2.590	2.490	+1,17%	239,28K	aa.aa	03:29:59
Dual Co	3.400	3.445	3.230	+3,03%	103,58K	aa.aa	03:29:59
Sempio Foods	23.450	23.450	22.375	+0,86%	4,96K	aa.aa	03:29:59
Il Dong Pharma	14.230	14.800	13.600	-6,07%	511,16K	aa.aa	03:29:59
LS Cable & System Asia	44.750	44.950	40.700	+4,31%	52,02K	aa.aa	03:29:59
Hwaseung Enterprise	2.995	2.995	2.810	+3,45%	50,98K	aa.aa	03:29:59
Yong Pyong Resort	2.130	2.200	2.080	-2,07%	34,14K	aa.aa	03:29:59
Haitai Confectionery and Foods	5.690	5.700	5.570	+1,97%	24,97K	aa.aa	03:29:59
DY Power	11.500	11.550	11.150	+0,88%	13,64K	aa.aa	03:29:59
Jw Life Science	11.230	11.250	11.000	+0,18%	20,29K	aa.aa	03:29:59
Samsung Biologics	1.585.000	1.596.000	1.537.000	+0,76%	42,46K	aa.aa	03:29:59
Doosan Bobcat Inc	61.100	61.100	59.000	+1,83%	101,59K	aa.aa	03:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03:29:59
Hojeon	6.480	6.600	6.450	-1,37%	2,99K	aa.aa	03:29:59
Dentium	36.900	37.000	35.750	+0,14%	6,06K	aa.aa	03:29:59
Crown Confectionery	8.170	8.170	8.080	+0,49%	3,53K	aa.aa	03:29:59
Hyundai Heavy Industries	215.500	217.500	204.000	+1,65%	90,69K	aa.aa	03:29:59
Hyundai Electric & Energy	719.000	719.000	673.000	-0,14%	132,57K	aa.aa	03:29:59
HD Construction Equipment	134.800	135.200	123.800	+6,06%	310,12K	aa.aa	03:29:59
Netmarble Games	37.100	38.350	36.650	-2,11%	107,95K	aa.aa	03:29:59
Kyungdong City Gas	21.750	21.800	21.350	+0,93%	3,9K	aa.aa	03:29:59
Miwon Specialty Chemical	131.100	133.200	129.700	-1,35%	2,38K	aa.aa	03:29:59
Orion	126.700	128.500	125.800	-1,25%	62,77K	aa.aa	03:29:59
Jeil Pharma	10.140	10.140	9.790	+0,40%	12,32K	aa.aa	03:29:59
TAPEX INC	13.430	13.550	12.775	+0,45%	9,67K	aa.aa	03:29:59
Samyang Packaging	10.000	10.040	9.790	+0,60%	28,45K	aa.aa	03:29:59
DYP	3.360	3.430	3.270	+0,15%	11,55K	aa.aa	03:29:59
Jin Air	5.690	5.790	5.520	-0,52%	111,2K	aa.aa	03:29:59
KCTech	67.500	67.500	61.200	+3,85%	90,01K	aa.aa	03:29:59
BGF Retail	145.300	150.000	145.000	-0,41%	36,12K	aa.aa	03:29:59
SK Chemicals	50.000	50.300	48.400	+0,40%	63,6K	aa.aa	03:29:59
Cuckoo Homesys	23.050	23.200	22.600	+0,88%	25,83K	aa.aa	03:29:59
Aekyung Industrial	11.490	11.510	11.160	+0,70%	13,9K	aa.aa	03:29:59
E KOCREF	3.165	3.180	3.135	+0,16%	68,75K	aa.aa	03:29:59
Lotte Data Communication	18.320	18.550	18.000	-0,43%	7,25K	aa.aa	03:29:59
Trinity Airways	626	649	619	0,00%	0	aa.aa	03:29:59
Shinhan Alpha REIT	5.370	5.410	5.330	+0,75%	125,47K	aa.aa	03:29:59
Hyundai Develop	22.400	22.650	21.450	+2,28%	150,25K	aa.aa	03:29:59
Hyosung Chemical	60.200	61.300	58.300	-1,79%	57,48K	aa.aa	03:29:59
Hyosung TNC	324.000	325.000	305.500	+2,05%	11,97K	aa.aa	03:29:59
Hyosung Heavy Industries	2.755.000	2.759.000	2.599.000	-1,33%	32,67K	aa.aa	03:29:59
Hyosung Advanced Materials	168.100	169.700	159.800	+1,57%	18,34K	aa.aa	03:29:59
Hana Pharm	8.410	8.450	8.290	-0,59%	10,24K	aa.aa	03:29:59
Woojin I&S	4.225	4.250	4.055	+1,56%	5,31K	aa.aa	03:29:59
Asiana IDT	9.240	9.390	9.210	-1,07%	6,01K	aa.aa	03:29:59
Air Busan	1.539	1.580	1.525	-2,16%	67,83K	aa.aa	03:29:59
Lotte Confectionery	135.200	136.200	128.600	+3,92%	55,37K	aa.aa	03:29:59
DreamTech	5.060	5.080	4.575	+7,20%	240,33K	aa.aa	03:29:59
Hyundai Autoever	456.000	467.000	430.000	-0,33%	98,77K	aa.aa	03:29:59
Woori Financial	32.600	32.800	31.650	+2,03%	1,69M	aa.aa	03:29:59
Hanilcmt	15.980	16.220	15.910	-1,42%	78,61K	aa.aa	03:29:59
Zinus	7.400	7.470	7.100	+0,27%	26,15K	aa.aa	03:29:59
Lotte Reit	3.910	3.950	3.850	-0,51%	76,02K	aa.aa	03:29:59
Xi S And D	10.150	10.500	9.610	-1,17%	1,1M	aa.aa	03:29:59
Hanwha	72.700	72.700	67.500	+3,71%	376,96K	aa.aa	03:29:59
Hyundai Energy	135.100	136.600	118.200	+8,25%	329,64K	aa.aa	03:29:59
CTR Mobility	3.700	3.745	3.595	+0,68%	1,63K	aa.aa	03:29:59
Nh Prime	3.735	3.735	3.685	+1,08%	36,26K	aa.aa	03:29:59
Doosan Fuel	42.350	42.550	36.550	+8,17%	828,98K	aa.aa	03:29:59
Kcc Glass	24.850	24.950	24.450	-0,20%	4,5K	aa.aa	03:29:59
Solus Advanced Materials	7.410	7.510	6.990	+0,54%	61,45K	aa.aa	03:29:59
Daeduck	110.800	111.000	98.900	+5,93%	507,81K	aa.aa	03:29:59
Sk Biopharma	84.400	86.400	82.600	-2,31%	127,62K	aa.aa	03:29:59
Igis Value Plus	3.815	3.855	3.760	+1,33%	93,99K	aa.aa	03:29:59
Igis Residence	3.385	3.385	3.325	+1,04%	19,79K	aa.aa	03:29:59
Mirae Asset Maps	1.915	1.929	1.897	+0,84%	25,75K	aa.aa	03:29:59
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	03:29:59
Koramco	4.280	4.295	4.220	+0,23%	37,02K	aa.aa	03:29:59
HYBE	172.200	174.900	168.700	-1,37%	94,27K	aa.aa	03:29:59
Kyochon	3.840	3.865	3.785	+1,32%	29,37K	aa.aa	03:29:59
A Plus Asset	13.310	13.520	12.750	+1,29%	43,33K	aa.aa	03:29:59
TY Holdings Co	1.927	1.927	1.867	+0,63%	11,61K	aa.aa	03:29:59
Seah Steel	136.600	139.600	134.400	-1,01%	8,26K	aa.aa	03:29:59
Myoung Shin Industrial Co	8.080	8.100	7.700	-0,25%	114,22K	aa.aa	03:29:59
Esr Kendall Square	3.020	3.035	2.945	+0,17%	753,57K	aa.aa	03:29:59
DL E C Co	70.300	71.100	66.400	+2,48%	245,47K	aa.aa	03:29:59
SoluM Co	13.210	13.300	12.500	+1,77%	69,42K	aa.aa	03:29:59
SK Bioscience Co	37.550	37.800	36.400	-1,96%	87,86K	aa.aa	03:29:59
SK IE Technology Co	15.360	15.450	14.650	+0,33%	107,05K	aa.aa	03:29:59
LX Holdings	8.170	8.240	8.070	+0,25%	62,1K	aa.aa	03:29:59
MCNEX Co	19.950	20.000	19.200	+0,50%	51,52K	aa.aa	03:29:59
SD Biosensor	6.250	6.330	6.080	-3,40%	246,84K	aa.aa	03:29:59
FF Co	62.800	63.800	62.000	-1,10%	53,35K	aa.aa	03:29:59
Hwaseung RA Co	3.020	3.070	2.925	-0,66%	23,92K	aa.aa	03:29:59
KakaoBank	21.600	21.750	21.200	0,00%	446,24K	aa.aa	03:29:59
Krafton	223.000	224.000	218.000	-0,45%	61,52K	aa.aa	03:29:59
Hancom Lifecare	1.843	1.845	1.785	+0,27%	54,62K	aa.aa	03:29:59
Lotte Rental Co	47.450	48.000	45.550	+2,71%	220,45K	aa.aa	03:29:59
Ajusteel Co	2.245	2.245	2.150	+1,81%	9,8K	aa.aa	03:29:59
D D Platform REIT	2.190	2.190	2.130	+1,62%	98,27K	aa.aa	03:29:59
Iljin HySolus	10.630	10.660	10.130	+0,85%	22,79K	aa.aa	03:29:59
SK Reit	5.580	5.700	5.580	-1,76%	123,7K	aa.aa	03:29:59
Hyundai Heavy Industries	464.500	465.000	441.000	+1,98%	249,16K	aa.aa	03:29:59
K Car	6.210	6.300	5.990	+1,80%	142,49K	aa.aa	03:29:59
KakaoPay	46.100	47.050	43.100	+2,90%	515,43K	aa.aa	03:29:59
NH All One REIT	2.880	2.885	2.845	+0,70%	44,22K	aa.aa	03:29:59
Mirae Asset Global REIT	1.596	1.598	1.530	+2,11%	140,9K	aa.aa	03:29:59
Shinhan Seobu T D REIT	3.945	3.945	3.760	+3,00%	110,09K	aa.aa	03:29:59
SK Square	1.060.000	1.060.000	999.000	-1,49%	506,84K	aa.aa	03:29:59
LG Energy Solution	349.500	362.000	345.000	-3,45%	205,5K	aa.aa	03:29:59
Koramco The One REIT	10.960	10.970	10.810	+1,39%	206,69K	aa.aa	03:29:59
Mastern Premier Reit 1	881	893	860	+0,69%	5,43K	aa.aa	03:29:59
Soosan Industries	21.900	21.950	20.650	+4,53%	37,09K	aa.aa	03:29:59
SoCar	11.180	11.200	10.710	+1,36%	21,01K	aa.aa	03:29:59
KB Star REIT	1.422	1.445	1.401	-0,49%	112,49K	aa.aa	03:29:59
Unid BTPlus	3.720	3.735	3.670	+0,68%	28,16K	aa.aa	03:29:59
BioNote	4.815	4.955	4.750	-2,83%	102,71K	aa.aa	03:29:59
Hanwha REIT	5.310	5.560	5.050	-3,98%	113,85K	aa.aa	03:29:59
Hanwha Galleria	1.970	2.160	1.901	+1,29%	4,76M	aa.aa	03:29:59
SamsungFN REIT	5.380	5.450	5.370	0,00%	21,74K	aa.aa	03:29:59
Hyundai Green Food	18.600	19.140	18.510	-2,82%	33,76K	aa.aa	03:29:59
OCI	80.700	81.100	78.000	+0,62%	30K	aa.aa	03:29:59
Isu Specialty Chemical	63.900	64.000	60.700	-0,47%	66,59K	aa.aa	03:29:59
Dongkuk Steel Mill	9.700	9.750	9.060	+4,53%	86,9K	aa.aa	03:29:59
Dongkuk Coated Metal	5.260	5.280	5.100	+1,15%	26,34K	aa.aa	03:29:59
Chosun Refractories	13.110	13.130	12.900	+0,46%	6,35K	aa.aa	03:29:59
Nexteel	12.100	12.120	11.440	+1,85%	127,7K	aa.aa	03:29:59
STX Green Logis	3.300	3.425	3.130	-4,35%	377,4K	aa.aa	03:29:59
Doosan Robotics	70.200	70.300	66.100	+0,72%	269,83K	aa.aa	03:29:59
EcoPro Materials	36.050	37.000	34.550	-3,48%	308,04K	aa.aa	03:29:59
Dong In Entech	13.500	13.500	13.050	+1,50%	3,86K	aa.aa	03:29:59
DS Dansuk	11.680	11.720	11.040	+1,04%	45,29K	aa.aa	03:29:59
APR	440.500	440.500	404.000	+7,57%	453,94K	aa.aa	03:29:59
SK Eternix	55.200	55.400	49.900	+3,76%	1,72M	aa.aa	03:29:59
HD Hyundai Marine Solution	208.000	209.000	199.100	+0,73%	66,05K	aa.aa	03:29:59
Shinhan Global Active REIT	1.014	1.014	985	+2,11%	88,79K	aa.aa	03:29:59
Shift Up	32.050	32.250	30.950	+0,79%	53,73K	aa.aa	03:29:59
Sanil Electric	169.300	169.500	155.900	+2,54%	121,59K	aa.aa	03:29:59
HS Hyosung	46.350	46.400	44.550	+2,43%	3,15K	aa.aa	03:29:59
Junjin Construction Robot	33.950	33.950	31.950	+2,72%	27,78K	aa.aa	03:29:59
Hanwha Industrial Solutions	52.400	52.800	47.850	+4,17%	125,25K	aa.aa	03:29:59
The Born Korea	18.320	18.760	17.500	-4,58%	83,85K	aa.aa	03:29:59
KB Balhae Infrastructure Fund	10.360	10.400	10.150	+2,07%	186,78K	aa.aa	03:29:59
MNC Solution	15.330	15.490	14.420	+2,00%	64,13K	aa.aa	03:29:59
GS P L	39.600	39.700	38.300	+1,41%	33,59K	aa.aa	03:29:59
LG CNS	73.000	73.500	68.400	+0,97%	499,05K	aa.aa	03:29:59
Seoul Guarantee Insurance	42.300	42.900	42.000	-1,05%	44,7K	aa.aa	03:29:59
CK Solution	1.358	1.367	1.304	+0,67%	41,72K	aa.aa	03:29:59
Joosung Corperation	1.594	1.639	1.534	-0,56%	117,29K	aa.aa	03:29:59
d'Alba Global	233.000	234.500	226.000	+0,22%	103,14K	aa.aa	03:29:59
Daishin Value REIT	3.875	3.900	3.805	+1,31%	2,22K	aa.aa	03:29:59
Daehan Shipbuilding	49.350	49.900	47.550	+1,44%	43,17K	aa.aa	03:29:59
Myung In Pharm	45.200	46.750	44.450	-1,53%	14,88K	aa.aa	03:29:59
Tmc	11.560	11.660	10.710	+2,48%	213,44K	aa.aa	03:29:59
Samsung Epis Holdings	366.000	369.000	356.000	-0,68%	41,25K	aa.aa	03:29:59
Samyang Biopharm	54.700	57.900	52.700	-11,92%	149,51K	aa.aa	03:29:59
Kbank	5.580	5.610	5.470	+0,54%	395,8K	aa.aa	03:29:59

Ibovespa

171.907,00

+875

+0,51%

Ibovespa Futuros

174.753,00

+835

+0,48%

US 500

7.675,60

+22,6

+0,30%

US 30

53.529,40

+112,4

+0,21%

S&P 500 VIX

15,81

-0,04

-0,25%

Bitcoin Futuro Futuros

80.085,00

+1.055,0

+1,33%

Índice Dólar

98,963

+0,034

+0,03%

Anúncio

Market Movers

Nome	Último	Var. %	Vol.
Vale ON	77,13	+2,80%	28,76M
Petrobras PN	42,11	-1,96%	49,46M
Sabesp ON	23,86	+0,46%	36,81M
Itaú Unibanco PN	38,73	+0,34%	18,94M
Axia Energia	52,53	+1,31%	10,97M
Suzano ON	46,32	+3,00%	12,15M
B3 ON	15,45	+2,39%	33,75M

Nome	Último	Var. %	Vol.
Wetzel PN	17,00	+41,78%	7,70mil
Oncoclinicas ON	1,52	+32,17%	71,48M
Azevedo & Travassos ON	10,15	+21,70%	2,17M
Porto Sudeste ON	16,89	+20,64%	500,00
Usiminas ON	6,87	+18,04%	4,60M
Sequoia ON	0,07	+16,67%	452,20mil
CEEE-D ON	8,50	+16,44%	100,00

Nome	Último	Var. %	Vol.
Welltower BDR	78,07	-87,41%	1,00
Estrela PN	1,250	-13,79%	6,60mil
Huntington Ingalls Industries BDR	20,00	-10,55%	132,00
Mettler Toledo BDR	718,71	-9,72%	10,00
Seagate Technology BDR	75,00	-9,01%	12,53mil
Azul Unt	5,50	-8,33%	42,00
Rigetti Computing DRC	84,60	-8,21%	12,77mil

Ações em Destaque

Nome	Último	Var. %	Vol.
Petrobras PN	42,11	-1,96%	49,46M
Oncoclinicas ON	1,52	+32,17%	71,48M
Vale ON	77,13	+2,80%	28,76M
Banco do Brasil ON	18,60	+0,92%	22,63M
Braskem PN	4,73	-6,71%	11,88M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
Aaaaaaa Aaaaa A	17,20	+65,91%	28,54
Aaaaa A	17,20	+65,91%	28,54
A Aaaaaa Aaaa	3,93	+55,37%	6,11
Aaaa Aaaaaaa Aaaa	3,93	+55,37%	6,11
Aaaa Aaaaaa	4,73	+52,22%	7,20
Aa Aaaaaaaaaa Aa	4,73	+52,22%	7,20
A Aaa	21,42	+48,92%	31,90

Nome	Último	Potencial Alta	Preço-Justo
Aaaaaaa Aaaaa A	17,20	+65,91%	28,54
Aaaaa A	17,20	+65,91%	28,54
A Aaaaaa Aaaa	3,93	+55,37%	6,11
Aaaa Aaaaaaa Aaaa	3,93	+55,37%	6,11
Aaaa Aaaaaa	4,73	+52,22%	7,20
Aa Aaaaaaaaaa Aa	4,73	+52,22%	7,20
A Aaa	21,42	+48,92%	31,90

Ver lista completa

Anúncio

ProPicks IA

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

Melhores Ações Brasileiras

+964.6%

Índice Bovespa

+243.8%

Ações nesta estratégia

aaaa aaa

aaaaaaa aa

aaaaaa aaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+792.5%

Índice Bovespa

+243.8%

Ações nesta estratégia

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaa aaa

aaaa aaaaa aaaa a

Desbloquear estratégia

Ações Defensivas do Brasil

+340.9%

Índice Bovespa

+243.8%

Ações nesta estratégia

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+793.5%

Índice Bovespa

+243.8%

Ações nesta estratégia

aaa aaaaa aaaaa aaa aaa

aaa aaa aaaa aaa

aaaaaaaa aaaaa aaa

Desbloquear estratégia

Titãs da Tecnologia

+3111.1%

S&P 500

+436.6%

Ações nesta estratégia

aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa a

Desbloquear estratégia

Vença o S&P 500

+1193.7%

S&P 500

+436.6%

Ações nesta estratégia

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Desbloquear estratégia

Domine o Dow

+939.6%

Dow Jones Industrial Average

+307.6%

Ações nesta estratégia

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aa

aaaaa aaaaaaa aaaaa

Desbloquear estratégia

Movimentadores Mid-Cap

+1055.5%

S&P Midcap 400

+272.5%

Ações nesta estratégia

aaaaaaaa aa

aaaaaaaa aaaaa aaa

aaaaa aaa aaa

Desbloquear estratégia

Melhores Ações de Valor

+1407.3%

S&P 500 Pure Value

+256.7%

Ações nesta estratégia

aaaaaaaa aa

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaaa a

Desbloquear estratégia

O Melhor de Buffett

+506.0%

S&P 500 Pure Value

+188.7%

Ações nesta estratégia

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa a

aaaaaa aaa aaa

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+567.2%

S&P/BMV IPC

+52.4%

Ações nesta estratégia

aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaa aaa a

Desbloquear estratégia

Elite do Mercado Italiano

+1027.8%

FTSE Italia All Share

+173.8%

Ações nesta estratégia

aaa aaa aaaa aaa

aaaaaaa aa

aaaa aaa a

Desbloquear estratégia

Seleção Alpha da Alemanha

+511.0%

DAX

+166.2%

Ações nesta estratégia

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

aaa aaa aaaa aaa

Desbloquear estratégia

Superestrelas TASI

+657.2%

Tadawul All Share

+32.9%

Ações nesta estratégia

aaaaaaa aa

aaaa aaaaa aaaa a

aaaa aaa a

Desbloquear estratégia

Líderes de Mercado da Coreia

+783.9%

KOSPI

+228.1%

Ações nesta estratégia

aaaaaa aaaaa aaaaaa a

aaa aaaaa aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

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