Anúncio

KOSPI (KS11)

Seul

Moeda em KRW

8.203,84

-910,71(-9,99%)

Fechado·03:29:59

Var. Diária

8.203,84

9.175,45

Var. 52 semanas

3.032,47

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	3.950	4.365	3.950	-9,20%	15,02M	aa.aa	03:29:59
Kumho Petro Chemical	113.700	121.000	113.300	-5,25%	85,68K	aa.aa	03:29:59
LG Electronics	202.000	229.000	201.000	-11,21%	1,96M	aa.aa	03:29:59
Samsung Electro-Mechanics	1.990.000	2.219.000	1.974.000	-10,68%	1,21M	aa.aa	03:29:59
Hanall Biopharma	49.300	55.000	49.200	-0,50%	543,76K	aa.aa	03:29:59
Cheil Worldwide	18.590	18.930	18.430	-0,32%	278,06K	aa.aa	03:29:59
Daewoong Pharma	112.100	119.400	112.000	-1,92%	26,9K	aa.aa	03:29:59
Lotte Energy Materials	45.000	50.800	44.850	-5,36%	271,79K	aa.aa	03:29:59
Namhae Chemical	5.730	6.030	5.710	-4,82%	411,9K	aa.aa	03:29:59
Hanwha Aerospace	1.073.000	1.145.000	1.064.000	-4,62%	198,82K	aa.aa	03:29:59
Seah Steel Corp	115.500	123.300	115.200	-5,33%	20,06K	aa.aa	03:29:59
SK Discovery	44.550	47.150	42.750	-0,11%	42,31K	aa.aa	03:29:59
KG Mobility	2.820	3.010	2.820	-4,89%	823,34K	aa.aa	03:29:59
TBH Global	1.820	1.847	1.720	-1,46%	29,8K	aa.aa	03:29:59
Hankook Tire Worldwide	22.750	24.250	22.750	-6,38%	101,18K	aa.aa	03:29:59
Lotte Fine Chemical	44.300	45.400	43.700	-1,77%	67,79K	aa.aa	03:29:59
HMM	18.590	19.670	18.540	-4,91%	1,31M	aa.aa	03:29:59
Samsung Heavy Industries	24.300	27.100	24.200	-7,25%	5,13M	aa.aa	03:29:59
Daehan Flour Mills Co	10.790	11.110	10.790	-3,14%	19,15K	aa.aa	03:29:59
Dongkuk Steel Mill Co	1.740	1.849	1.718	-4,97%	869,44K	aa.aa	03:29:59
Taihan Electric Wire Co	34.700	38.850	34.600	-6,97%	4,25M	aa.aa	03:29:59
Samsung Fire Marine Insur	646.000	706.000	638.000	-5,69%	144,59K	aa.aa	03:29:59
Hyundai Engineering & Const	115.100	128.900	114.500	-9,94%	963,34K	aa.aa	03:29:59
Hyundai Department	191.600	205.000	187.400	-2,24%	159,31K	aa.aa	03:29:59
HJ ShipBuilding Construction	19.600	21.900	18.400	-8,41%	790,02K	aa.aa	03:29:59
Lotte Chemical Corp	65.600	71.300	65.400	-8,38%	181,81K	aa.aa	03:29:59
Hitejinro Holdings	7.620	7.970	7.620	-4,39%	115,12K	aa.aa	03:29:59
CJ Cheiljedang	185.800	196.000	185.800	-1,06%	84,21K	aa.aa	03:29:59
CJ Logistics	73.400	77.400	73.100	-4,43%	52,42K	aa.aa	03:29:59
Hana Financial	115.500	123.700	115.100	-3,51%	769,41K	aa.aa	03:29:59
Hyundai Glovis	186.900	207.000	186.900	-8,38%	313,77K	aa.aa	03:29:59
Iljin Electric Co	73.600	84.700	73.600	-9,47%	410,3K	aa.aa	03:29:59
Korea Zinc Inc	1.084.000	1.156.000	1.080.000	-5,49%	30,02K	aa.aa	03:29:59
Kukdo Chemical	31.750	33.950	31.600	-5,51%	9,2K	aa.aa	03:29:59
Lotte Shopping	175.000	186.000	170.100	-1,24%	116,85K	aa.aa	03:29:59
SGC Energy Co Ltd	43.950	46.950	43.400	-4,25%	61,14K	aa.aa	03:29:59
DY Corporation	3.830	3.935	3.725	-2,54%	165,82K	aa.aa	03:29:59
Sebang Global Battery	50.300	54.100	50.100	-5,98%	51,44K	aa.aa	03:29:59
HDC	19.810	20.750	19.600	-2,17%	108,52K	aa.aa	03:29:59
Lotte Chilsung Beverage	97.000	99.700	97.000	-1,62%	28,58K	aa.aa	03:29:59
CR Holdings	4.615	4.700	4.610	-1,70%	25,54K	aa.aa	03:29:59
Hankook Shell Oil	472.500	490.000	471.500	-2,78%	2,51K	aa.aa	03:29:59
Bukwang Pharm	4.035	4.400	4.030	-4,61%	396,86K	aa.aa	03:29:59
Hanwha Engine	53.500	58.400	52.900	-4,63%	796,47K	aa.aa	03:29:59
Hansol Holdings	3.185	3.470	3.155	-9,00%	322,21K	aa.aa	03:29:59
Hyundai Mobis	510.000	572.000	509.000	-10,37%	655,19K	aa.aa	03:29:59
Hyundai Motor	511.000	583.000	508.000	-12,05%	1,87M	aa.aa	03:29:59
Hyundai Steel	28.900	31.250	28.800	-6,92%	800,13K	aa.aa	03:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	03:29:59
LX Hausys	29.850	31.450	29.850	-4,63%	33,76K	aa.aa	03:29:59
Namyang Dairy	40.950	42.700	39.500	+1,11%	33,35K	aa.aa	03:29:59
SK Innovation	93.700	102.000	92.500	-6,49%	585,54K	aa.aa	03:29:59
Pan Ocean	4.670	4.990	4.650	-4,98%	1,72M	aa.aa	03:29:59
Korea Electric Terminal	68.400	71.900	68.000	-3,25%	33,1K	aa.aa	03:29:59
Samsung Securities	108.000	118.800	108.000	-5,26%	517,41K	aa.aa	03:29:59
Hanil Cement Co	15.970	16.900	15.970	-2,32%	22,39K	aa.aa	03:29:59
Isu Chemical Co	11.650	13.070	11.630	-10,86%	477,68K	aa.aa	03:29:59
Songwon Industrial	10.020	10.460	10.000	-4,84%	128,81K	aa.aa	03:29:59
KB Financial Group	153.700	163.800	151.400	-2,10%	1,74M	aa.aa	03:29:59
BNK Financial Group	16.720	17.600	16.530	-1,36%	1,05M	aa.aa	03:29:59
Hyundai Elevator	71.000	75.100	71.000	-4,70%	140,37K	aa.aa	03:29:59
Amorepacific	96.200	101.200	95.700	-4,47%	338,4K	aa.aa	03:29:59
Chongkundang	38.650	39.900	38.350	-3,01%	12,67K	aa.aa	03:29:59
Daewonkangup	3.940	4.290	3.940	-8,27%	474,46K	aa.aa	03:29:59
DB HiTek	151.100	172.000	149.200	-13,16%	972,31K	aa.aa	03:29:59
Dongbu Steel	5.190	5.430	5.160	-4,24%	437,81K	aa.aa	03:29:59
Ilyang Pharm	7.600	7.900	7.600	-3,43%	53,62K	aa.aa	03:29:59
Kangwon Land	14.490	14.910	14.470	-2,16%	578,05K	aa.aa	03:29:59
KPX Chemical	48.650	49.600	48.550	-1,12%	9,15K	aa.aa	03:29:59
LG Chemicals	291.500	329.500	290.500	-9,75%	323,29K	aa.aa	03:29:59
SNT Dynamics	36.550	40.700	36.500	-6,52%	55,27K	aa.aa	03:29:59
Samsung Card	46.550	47.700	46.050	-0,85%	109,41K	aa.aa	03:29:59
Samsung Life	425.000	503.000	425.000	-5,66%	710,09K	aa.aa	03:29:59
Samyang Holdings	53.700	55.100	53.300	-0,92%	12,05K	aa.aa	03:29:59
SK Hynix Inc	2.555.000	2.943.000	2.536.000	-12,47%	7,72M	aa.aa	03:29:59
Taekwang Ind	821.000	885.000	820.000	-5,74%	3,38K	aa.aa	03:29:59
Samsung Electronics Co	310.000	353.000	310.000	-12,31%	40,14M	aa.aa	03:29:59
Daeduck	17.550	19.080	17.070	-8,02%	92,86K	aa.aa	03:29:59
Samsung Engineering	44.850	49.700	44.800	-10,12%	2,18M	aa.aa	03:29:59
Hanwha Ocean	104.500	121.900	104.500	-10,30%	2,02M	aa.aa	03:29:59
Donga Socio Holdings	76.500	80.000	76.500	-3,04%	14,76K	aa.aa	03:29:59
SK Networks Co	9.690	10.480	9.620	-4,53%	6,35M	aa.aa	03:29:59
Hanmi Pharm Co	377.000	407.500	376.500	-6,57%	89,65K	aa.aa	03:29:59
Mirae Asset Daewoo	42.150	46.500	42.000	-8,57%	4,69M	aa.aa	03:29:59
Hansol Technics	12.870	15.200	12.710	-16,75%	2,91M	aa.aa	03:29:59
Amore Group	21.050	21.950	21.000	-4,10%	131,22K	aa.aa	03:29:59
DN Automotive	38.250	40.000	37.900	-4,14%	174,99K	aa.aa	03:29:59
Seoyon	7.800	8.230	7.790	-5,34%	88,8K	aa.aa	03:29:59
Hanwha Life	4.805	5.160	4.780	-3,90%	5,09M	aa.aa	03:29:59
Hyundai Wia	63.400	69.500	62.900	-8,38%	176,01K	aa.aa	03:29:59
NCsoft Corp	241.500	263.000	241.500	-7,29%	105,08K	aa.aa	03:29:59
Samsung SDI	469.000	547.000	469.000	-12,01%	712,42K	aa.aa	03:29:59
SeAH Bestee	34.900	38.400	34.700	-11,31%	424,16K	aa.aa	03:29:59
Eusu Holdings	5.440	5.560	5.350	-2,16%	52,74K	aa.aa	03:29:59
Shinhan Financial Group	97.700	103.700	96.500	+0,21%	1,55M	aa.aa	03:29:59
Lotte	23.850	25.250	23.800	-4,60%	216,99K	aa.aa	03:29:59
DB Insurance	139.000	147.700	139.000	-1,63%	182,87K	aa.aa	03:29:59
DL Holdings	43.000	46.750	42.900	-11,61%	109,77K	aa.aa	03:29:59
Hanwha Solutions	34.050	38.750	33.800	-10,04%	1,44M	aa.aa	03:29:59
Hite Jinro	15.030	15.390	14.900	-0,53%	149,86K	aa.aa	03:29:59
IS Dongseo	21.050	24.500	21.050	-13,20%	146,37K	aa.aa	03:29:59
Kia Corp	137.400	151.400	137.300	-9,25%	1,32M	aa.aa	03:29:59
Kolon Corp	47.000	50.500	47.000	-1,98%	66,94K	aa.aa	03:29:59
Kumho Tire	4.305	4.570	4.300	-5,18%	669,67K	aa.aa	03:29:59
LG Display	12.180	14.180	12.180	-5,80%	7,89M	aa.aa	03:29:59
LF Corp	20.900	21.850	20.250	-1,18%	64,92K	aa.aa	03:29:59
LG Innotek Co	991.000	1.132.000	973.000	-12,30%	511,1K	aa.aa	03:29:59
Moorim P&P Co	1.597	1.678	1.592	-3,45%	154,22K	aa.aa	03:29:59
Nexen Tire	6.440	6.830	6.440	-4,73%	140,76K	aa.aa	03:29:59
OCI Co	216.000	248.000	213.000	-12,55%	432,45K	aa.aa	03:29:59
Pharmicell	12.080	13.500	12.040	-9,85%	690,62K	aa.aa	03:29:59
Sejong Industrial	5.830	6.470	5.830	-9,05%	188,85K	aa.aa	03:29:59
SK Telecom	89.900	97.200	89.500	-4,56%	1,25M	aa.aa	03:29:59
S-Oil Corp	101.500	106.600	101.300	-5,14%	252,27K	aa.aa	03:29:59
Stx Engine	29.600	33.500	29.550	-9,06%	378,69K	aa.aa	03:29:59
YoungPoong	40.650	42.700	40.400	-3,90%	35,89K	aa.aa	03:29:59
LS Electric	232.500	266.500	230.500	-5,10%	1,57M	aa.aa	03:29:59
Samsung C&T	455.000	552.000	455.000	-12,50%	957,63K	aa.aa	03:29:59
Hanjin Heavy Ind Const Holdings	4.600	4.675	4.440	-1,71%	63,62K	aa.aa	03:29:59
Hansae Co	8.220	8.590	8.200	-4,31%	88,64K	aa.aa	03:29:59
KT&G Corp	172.600	180.300	171.000	-1,32%	312,1K	aa.aa	03:29:59
Kyungbang	7.600	8.070	7.550	-5,94%	92,04K	aa.aa	03:29:59
Poongsan	65.900	70.500	65.500	-4,49%	119,67K	aa.aa	03:29:59
SNT Motiv	26.450	28.400	26.450	-6,04%	67,43K	aa.aa	03:29:59
Shinsegae	672.000	738.000	667.000	-6,67%	131,34K	aa.aa	03:29:59
Kolon Industries Inc	66.500	70.300	63.500	+3,10%	450,21K	aa.aa	03:29:59
KEPCO Eng & Const	105.000	118.700	105.000	-8,93%	238,33K	aa.aa	03:29:59
Able C&C	9.500	10.430	9.480	-6,59%	44,57K	aa.aa	03:29:59
Binggrae	61.900	64.800	61.500	-3,58%	26,62K	aa.aa	03:29:59
Sajodongaone	772	864	760	-10,23%	404,12K	aa.aa	03:29:59
Handsome	20.150	20.750	19.770	+0,95%	143,36K	aa.aa	03:29:59
Kis Wire	17.550	18.660	17.550	-4,88%	25,76K	aa.aa	03:29:59
LG Uplus	14.200	14.890	14.200	-1,93%	1,28M	aa.aa	03:29:59
Naver Corp	202.500	220.000	201.500	-8,78%	1,68M	aa.aa	03:29:59
Nongshim	335.000	346.500	334.000	-2,76%	25,4K	aa.aa	03:29:59
S-1 Corp	70.400	71.100	68.600	+1,29%	86,95K	aa.aa	03:29:59
Tongyang	528	556	528	-4,17%	753,87K	aa.aa	03:29:59
GS Holdings	65.000	68.000	64.400	-3,85%	233,83K	aa.aa	03:29:59
CJ Corp	159.000	169.500	159.000	-5,69%	127,6K	aa.aa	03:29:59
Daesang Corp	16.570	17.220	16.500	-2,93%	126,19K	aa.aa	03:29:59
Foosung	17.760	19.700	17.730	-4,52%	4,14M	aa.aa	03:29:59
GC Biopharma	118.600	124.100	118.100	-2,39%	47,19K	aa.aa	03:29:59
Huchems	15.340	16.200	15.250	-3,64%	104,81K	aa.aa	03:29:59
Hwashin	12.000	13.290	11.460	-4,08%	1,71M	aa.aa	03:29:59
Hyosung	177.600	192.600	176.100	-4,10%	34,45K	aa.aa	03:29:59
KT Corporation	52.400	53.100	51.700	+0,19%	341,48K	aa.aa	03:29:59
LG Corp	98.600	111.400	98.500	-10,28%	577,84K	aa.aa	03:29:59
LS Corp	361.500	421.000	355.000	-8,25%	217,99K	aa.aa	03:29:59
Motonic	9.490	9.880	9.490	-3,26%	41,22K	aa.aa	03:29:59
SL Corp	58.600	64.800	58.500	-7,72%	151,09K	aa.aa	03:29:59
LX International	34.850	35.600	33.050	-2,11%	151,22K	aa.aa	03:29:59
Korean Air Lines Co	25.900	27.450	25.900	-4,25%	2,26M	aa.aa	03:29:59
Daekyo	907	971	895	-6,78%	141,77K	aa.aa	03:29:59
Doosan	1.531.000	1.768.500	1.529.000	-6,13%	125,37K	aa.aa	03:29:59
Hanwha	105.900	116.500	105.900	-6,28%	201,68K	aa.aa	03:29:59
Otoki Corp	303.000	311.500	301.000	-0,98%	4,91K	aa.aa	03:29:59
Sindoh	39.800	41.600	39.750	-3,98%	18,5K	aa.aa	03:29:59
SK Holdings	705.000	830.000	701.000	-3,42%	756,25K	aa.aa	03:29:59
LG Household & Healthcare	225.500	230.000	220.000	-0,44%	74,57K	aa.aa	03:29:59
GS Engineering & Const	24.600	27.050	24.500	-9,39%	1M	aa.aa	03:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	03:29:59
Coway	86.000	88.800	85.000	0,00%	192,24K	aa.aa	03:29:59
Kepco	36.250	38.650	36.250	-4,61%	2,23M	aa.aa	03:29:59
Kisco	8.810	9.370	8.640	-2,65%	93,58K	aa.aa	03:29:59
Kogas	32.650	34.150	32.650	-2,54%	219,21K	aa.aa	03:29:59
HL Holdings	39.400	41.700	39.250	-5,52%	48,51K	aa.aa	03:29:59
Muhak	7.330	7.990	7.320	-1,35%	121,63K	aa.aa	03:29:59
Orion	24.000	25.750	23.100	-4,00%	129,66K	aa.aa	03:29:59
POSCO Holdings	322.000	352.000	320.000	-7,07%	568,51K	aa.aa	03:29:59
Yuhan	69.800	74.300	69.500	-4,90%	382,94K	aa.aa	03:29:59
Korea Petro Chem	108.100	119.500	107.200	-9,16%	55,36K	aa.aa	03:29:59
Unid	63.200	66.100	63.100	-3,66%	18,82K	aa.aa	03:29:59
Posco International	50.300	54.300	50.100	-5,45%	533,57K	aa.aa	03:29:59
Daewoo Engineering & Const	19.380	21.550	19.320	-11,10%	8,06M	aa.aa	03:29:59
KCC	478.500	538.000	474.000	-7,45%	38,23K	aa.aa	03:29:59
SKC	105.600	122.000	105.500	-11,71%	614,62K	aa.aa	03:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03:29:59
Korea Investment Holdings	208.000	230.000	205.500	-5,88%	278,27K	aa.aa	03:29:59
HD Korea Shipbuilding & Offshore Engineering	364.500	403.500	364.500	-8,30%	216,18K	aa.aa	03:29:59
Industrial Bank Of Korea	20.250	21.050	20.100	-1,46%	984,94K	aa.aa	03:29:59
Seoul Broadcasting System	11.210	11.970	11.190	-6,58%	27,37K	aa.aa	03:29:59
Doosan Heavy Ind. & Const.	89.200	98.700	89.000	-5,31%	4,44M	aa.aa	03:29:59
NH Invest	28.750	31.600	28.750	-6,66%	727,68K	aa.aa	03:29:59
Dongwha Pharm	4.810	5.040	4.805	-4,37%	126,74K	aa.aa	03:29:59
KR Motors Co	273	299	269	-8,39%	320,05K	aa.aa	03:29:59
Sungchang Hold	4.800	5.200	4.785	-5,14%	36,19K	aa.aa	03:29:59
Yuyu Pharma	3.765	3.930	3.710	-2,33%	124,97K	aa.aa	03:29:59
Ildong Holdings	6.150	6.620	5.800	-6,68%	60,17K	aa.aa	03:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03:29:59
Norooholdings	15.750	16.850	15.750	-6,53%	8,2K	aa.aa	03:29:59
Hanwha General	5.920	6.350	5.920	-5,43%	401,17K	aa.aa	03:29:59
Samhwa Paint	6.000	6.330	6.000	-5,21%	248,93K	aa.aa	03:29:59
Lotte Non-Life	1.700	1.832	1.690	-4,49%	374,07K	aa.aa	03:29:59
Daedong Ind	7.190	7.740	7.180	-6,14%	197,65K	aa.aa	03:29:59
Gaon Cable	331.500	384.000	328.000	-2,07%	296,94K	aa.aa	03:29:59
Samil Pharm	6.500	6.900	6.500	-4,27%	119,96K	aa.aa	03:29:59
Heungkuk F&M I	3.125	3.460	3.095	-6,16%	145,88K	aa.aa	03:29:59
Cs Holdings	69.200	69.600	68.000	-0,57%	501	aa.aa	03:29:59
Chunil Express	202.000	225.500	174.000	+12,91%	140,56K	aa.aa	03:29:59
Ls Networks	2.765	2.935	2.760	-4,82%	198,25K	aa.aa	03:29:59
Rifa Ind	11.000	11.410	10.660	-4,60%	4,73K	aa.aa	03:29:59
Hwacheon Mac	33.650	42.050	31.650	+3,38%	398,66K	aa.aa	03:29:59
Kangnam Jevisco	12.140	12.880	12.140	-2,96%	49,49K	aa.aa	03:29:59
Bohae Brewery	3.040	3.040	2.255	+29,91%	17,76M	aa.aa	03:29:59
Union	2.890	3.060	2.890	-3,67%	62,14K	aa.aa	03:29:59
Chonbang	22.950	24.450	22.950	-7,27%	2,32K	aa.aa	03:29:59
Korea Cast Pip	6.330	6.490	6.300	-2,47%	30,44K	aa.aa	03:29:59
Papercorea	2.230	2.590	2.075	+6,70%	236,85K	aa.aa	03:29:59
Jw Pharmac	25.000	26.600	25.000	-2,72%	89,91K	aa.aa	03:29:59
Taihan Textile	5.310	6.130	5.250	-9,69%	69,13K	aa.aa	03:29:59
Manho Rope&Wir	3.800	4.175	3.800	-3,80%	11,13K	aa.aa	03:29:59
Eugene Inv&Sec	4.225	4.615	4.200	-6,94%	564,16K	aa.aa	03:29:59
Kumho Electric	481	528	480	-0,82%	702,94K	aa.aa	03:29:59
Gs Global	2.685	2.885	2.670	-6,28%	824,1K	aa.aa	03:29:59
Nam Kwang Cons	7.100	7.850	7.100	-8,51%	37,42K	aa.aa	03:29:59
Bookook Sec	55.000	60.500	55.000	-8,33%	10,72K	aa.aa	03:29:59
Sangsangin Investment Securities	800	867	800	-4,76%	359,24K	aa.aa	03:29:59
PKC	5.740	7.060	5.710	-7,42%	2,83M	aa.aa	03:29:59
Samsung Pharm	1.308	1.385	1.307	-3,54%	666,58K	aa.aa	03:29:59
SG Choongbang	1.261	1.400	1.261	-11,01%	142,6K	aa.aa	03:29:59
Kg Chemical	4.065	4.335	4.035	-5,57%	213,87K	aa.aa	03:29:59
Tae Won Mulsan	2.490	2.995	2.260	+5,06%	168,94K	aa.aa	03:29:59
Hyundai Mar&Fi	36.000	37.950	35.700	-2,17%	335,11K	aa.aa	03:29:59
Byc	32.000	34.700	31.900	-6,43%	8,33K	aa.aa	03:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	03:29:59
Hyundai Motor Securities	8.190	8.870	8.190	-6,61%	192,98K	aa.aa	03:29:59
Sk Securities	2.535	2.800	2.505	-8,81%	3,95M	aa.aa	03:29:59
DI Dong Il Corp	21.850	23.150	21.000	-3,10%	62,67K	aa.aa	03:29:59
Cho Bi	10.290	10.840	10.220	-4,28%	30,15K	aa.aa	03:29:59
Cheil Grinding	9.110	9.220	8.590	-0,87%	10,56K	aa.aa	03:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03:29:59
Dongkook Ind	2.155	2.275	2.150	-5,48%	59,81K	aa.aa	03:29:59
Shinyoung Sec	164.700	175.700	163.000	-3,40%	22,44K	aa.aa	03:29:59
Hanyang Sec	18.620	19.600	18.600	-4,02%	45,41K	aa.aa	03:29:59
Shin Hwa Silup	6.630	7.650	6.570	-15,11%	49,99K	aa.aa	03:29:59
Aluko	1.787	1.916	1.770	-6,00%	880,24K	aa.aa	03:29:59
Ts	2.225	2.320	2.150	-2,84%	297,69K	aa.aa	03:29:59
Sam Hwa Capaci	142.000	174.300	142.000	-14,97%	740,99K	aa.aa	03:29:59
Kisco Holdings	24.400	24.700	24.200	-0,41%	13,47K	aa.aa	03:29:59
Asia Cement	182.300	183.400	175.400	0,00%	7,46K	aa.aa	03:29:59
Vivien Corp	10.980	10.980	10.980	+29,94%	56,7K	aa.aa	03:29:59
Kyungnong	9.100	9.330	9.100	-1,94%	45,03K	aa.aa	03:29:59
Korea Ind	1.740	1.860	1.740	-6,00%	140,12K	aa.aa	03:29:59
Dohwa Engin	4.855	5.110	4.855	-4,62%	105,17K	aa.aa	03:29:59
SYTS Corp	51.300	54.700	51.200	-6,22%	3,23K	aa.aa	03:29:59
Export Packing	2.365	2.425	2.230	-2,47%	136,31K	aa.aa	03:29:59
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	03:29:59
Hanil Iron & S	4.690	5.150	4.670	-7,68%	247,28K	aa.aa	03:29:59
Asia Paper	7.690	8.000	7.580	-3,03%	157,28K	aa.aa	03:29:59
Hanjin Trans	15.500	16.290	15.480	-2,58%	35,69K	aa.aa	03:29:59
Sh E & C	1.740	1.822	1.733	-3,49%	41,28K	aa.aa	03:29:59
Handok	6.920	7.440	6.900	-6,86%	36,63K	aa.aa	03:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03:29:59
Century Corporation	4.970	5.170	4.950	-2,93%	35,8K	aa.aa	03:29:59
Samick Music I	1.179	1.220	1.144	-0,76%	969,77K	aa.aa	03:29:59
HS Huasung	11.750	13.400	11.650	-9,55%	14,73K	aa.aa	03:29:59
Choheung	138.100	138.400	136.100	+0,66%	7	aa.aa	03:29:59
Jeil Pharm	6.530	6.910	6.420	-4,67%	27,88K	aa.aa	03:29:59
Orientbio	793	886	747	-9,99%	210,6K	aa.aa	03:29:59
Shinil Electronics Co	1.070	1.150	1.070	-6,63%	680,01K	aa.aa	03:29:59
Tcc Steel	10.970	11.980	10.970	-7,43%	100,21K	aa.aa	03:29:59
Kukje Pharma	3.275	3.470	3.255	-3,68%	62,83K	aa.aa	03:29:59
Bo Lak	874	898	862	-2,35%	114,96K	aa.aa	03:29:59
Chin Hung Int'	789	865	768	-7,50%	1,53M	aa.aa	03:29:59
Sam Yung Tradi	19.380	19.640	19.340	-1,17%	19,02K	aa.aa	03:29:59
Sun L	1.845	1.864	1.837	-2,89%	15,21K	aa.aa	03:29:59
Miwon Commerci	114.100	119.900	113.600	-2,06%	4,45K	aa.aa	03:29:59
Shin Poong Pap	857	929	842	-6,24%	151,96K	aa.aa	03:29:59
DYA	761	918	684	+5,99%	1,28M	aa.aa	03:29:59
TYM	5.960	6.470	5.930	-7,02%	346,92K	aa.aa	03:29:59
Yoo Sung Ent	1.712	1.734	1.712	-0,12%	8,68K	aa.aa	03:29:59
Kumho Ind	3.730	4.465	3.705	-7,44%	483,24K	aa.aa	03:29:59
Hae In	4.335	4.600	4.335	-4,83%	86,28K	aa.aa	03:29:59
Aprogen Pharmaceuticals	1.997	2.105	1.997	-3,99%	281,94K	aa.aa	03:29:59
Kolon Globalco	9.000	9.570	8.800	-5,96%	25,41K	aa.aa	03:29:59
Sung Bo Chem	2.110	2.210	2.105	-4,09%	60,34K	aa.aa	03:29:59
Daewoong	16.400	17.300	16.300	-3,24%	73,67K	aa.aa	03:29:59
Ilsung Pharm	18.990	19.420	18.520	-2,42%	20,54K	aa.aa	03:29:59
D I Corp	25.150	27.850	24.900	-10,34%	259,63K	aa.aa	03:29:59
Ilshin Spinnin	9.720	10.350	9.720	-4,42%	22,63K	aa.aa	03:29:59
Daewon Pharm	7.920	8.290	7.810	-4,46%	111,74K	aa.aa	03:29:59
Sam Yang Foods	1.072.000	1.136.000	1.043.000	+0,19%	69,44K	aa.aa	03:29:59
Heung A Shippi	1.664	1.739	1.658	-3,48%	2,8M	aa.aa	03:29:59
Hankook Cosmetics Manufacturing	7.190	7.730	7.150	-7,23%	97,94K	aa.aa	03:29:59
Yuhwa Sec	3.095	3.180	3.000	-0,64%	78,62K	aa.aa	03:29:59
Yuanta Sec Kor	4.435	4.835	4.435	-7,02%	951,68K	aa.aa	03:29:59
Yungjin Pharm	1.150	1.220	1.146	-5,74%	435,29K	aa.aa	03:29:59
Hanwha Investment Securities	5.010	5.470	5.010	-6,70%	1,64M	aa.aa	03:29:59
Daishin Sec	26.850	28.800	26.850	-5,79%	117,73K	aa.aa	03:29:59
HLB Global	1.499	1.557	1.402	-1,58%	157,47K	aa.aa	03:29:59
Pang Rim Spinn	5.030	5.140	4.915	-1,95%	189,54K	aa.aa	03:29:59
Mi Chang Oil	126.500	138.000	125.500	+2,85%	11,78K	aa.aa	03:29:59
Hansung Ent	4.150	4.490	4.150	-7,98%	23,12K	aa.aa	03:29:59
Korean Reinsu	12.680	13.110	12.600	-0,94%	572,89K	aa.aa	03:29:59
Sam Young Chem	7.120	7.840	7.070	-7,53%	684,92K	aa.aa	03:29:59
Chin Yang Ind	4.695	4.910	4.610	-4,09%	96,5K	aa.aa	03:29:59
Daehan Synthet	109.500	112.300	106.300	-0,54%	119	aa.aa	03:29:59
Boryung Pharm	8.280	8.880	8.280	-6,23%	166,77K	aa.aa	03:29:59
Sajodaerim	26.650	27.000	26.300	-0,74%	10,27K	aa.aa	03:29:59
Sg	2.425	2.590	2.425	-4,90%	210,03K	aa.aa	03:29:59
Shinhung	13.840	13.850	13.700	0,00%	2,98K	aa.aa	03:29:59
Korea Petroleum Ind	10.880	11.490	10.800	-3,72%	125,17K	aa.aa	03:29:59
Taeyang Metal	2.660	2.810	2.660	-5,67%	577,8K	aa.aa	03:29:59
Dongbang Trans	1.810	1.896	1.785	-4,33%	418,85K	aa.aa	03:29:59
Npc	2.865	3.025	2.850	-4,98%	103,94K	aa.aa	03:29:59
Nam Sung	7.010	7.050	6.660	-0,99%	12,27K	aa.aa	03:29:59
Hyundai Pharm	7.150	8.960	7.110	-13,02%	7,1M	aa.aa	03:29:59
Sebang	12.700	13.460	12.670	-2,68%	50,16K	aa.aa	03:29:59
Samick Thk	8.200	9.080	8.120	-8,07%	101,82K	aa.aa	03:29:59
Seoul Food	922	993	919	-7,15%	445,57K	aa.aa	03:29:59
Samhwa Crown	24.800	25.650	24.700	-1,59%	1,71K	aa.aa	03:29:59
Kleannara	1.346	1.425	1.346	-5,61%	67,19K	aa.aa	03:29:59
Hyundai Bngste	11.220	12.260	11.220	-7,58%	160,84K	aa.aa	03:29:59
Samchully	113.400	116.500	112.200	-1,82%	13,81K	aa.aa	03:29:59
Cho Kwang Leat	61.000	62.800	59.400	0,00%	1,8K	aa.aa	03:29:59
PharmGen Science	2.710	2.855	2.710	-2,69%	125K	aa.aa	03:29:59
Sunny Elec	1.540	1.605	1.540	-4,11%	241,29K	aa.aa	03:29:59
Duksung	3.200	3.460	3.200	-6,71%	85,36K	aa.aa	03:29:59
Drb Holding	3.915	4.105	3.900	-5,21%	30,85K	aa.aa	03:29:59
TWay Holdings	294	368	292	-9,82%	4,89M	aa.aa	03:29:59
Dongil Ind	34.100	35.000	33.900	-2,29%	1,3K	aa.aa	03:29:59
Cho Kwang Pain	3.370	3.500	3.235	-3,58%	58,83K	aa.aa	03:29:59
CItech Co Ltd	958	977	912	+1,05%	180,2K	aa.aa	03:29:59
Hanshin Const	10.030	10.790	9.800	-6,00%	49,45K	aa.aa	03:29:59
Silla	8.840	9.010	8.660	-0,90%	14,48K	aa.aa	03:29:59
Sungshin Cemen	7.820	8.190	7.820	-4,52%	60,71K	aa.aa	03:29:59
Husteel	4.080	4.390	4.070	-3,20%	822,12K	aa.aa	03:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03:29:59
Cosmoam&T	37.500	42.500	37.500	-10,39%	200,33K	aa.aa	03:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03:29:59
Green Cross	10.040	10.600	9.910	-4,38%	95,67K	aa.aa	03:29:59
OnTide	992	1.070	955	-3,41%	451,61K	aa.aa	03:29:59
Monami	1.171	1.410	1.160	-8,94%	159,1K	aa.aa	03:29:59
Cosmo Chem	10.660	11.850	10.600	-8,10%	191,21K	aa.aa	03:29:59
Korea Air Svc	80.700	84.400	77.500	-2,06%	9K	aa.aa	03:29:59
Hyundai Green Food	13.280	13.875	13.200	+0,23%	410,45K	aa.aa	03:29:59
Samjin Pharm	18.200	18.830	18.110	-1,89%	75,67K	aa.aa	03:29:59
SPC Samlip	36.500	39.000	36.500	-4,58%	8,29K	aa.aa	03:29:59
Samyoung Elec	13.920	14.600	13.840	-4,53%	127,32K	aa.aa	03:29:59
Nexen	5.780	6.030	5.780	-3,18%	35,71K	aa.aa	03:29:59
Crown Confec	5.180	6.620	5.180	-6,50%	1,35M	aa.aa	03:29:59
Daelim B&Co	4.130	4.175	4.000	-1,08%	44,27K	aa.aa	03:29:59
Shinyoung Waco	12.180	12.940	11.930	-6,31%	16,52K	aa.aa	03:29:59
Poongsan Holdi	34.800	36.350	34.800	-3,47%	44,23K	aa.aa	03:29:59
Wonlim	13.560	14.210	13.560	-3,00%	287	aa.aa	03:29:59
Huneed Tech	4.585	4.930	4.585	-7,00%	107,73K	aa.aa	03:29:59
Korea Line	1.856	1.957	1.853	-3,98%	2,77M	aa.aa	03:29:59
Dongbu	5.810	6.250	5.800	-4,28%	63,4K	aa.aa	03:29:59
Dongwon Ind	30.050	31.850	30.050	-4,15%	95,37K	aa.aa	03:29:59
Hwaseung Industries	2.400	2.560	2.390	-4,38%	124,33K	aa.aa	03:29:59
Sajo Oyang	7.680	8.000	7.660	-3,76%	15,11K	aa.aa	03:29:59
Sam-A Aluminiu	43.900	49.650	43.000	-11,58%	135K	aa.aa	03:29:59
Kec Holdings	2.285	2.565	2.200	-3,38%	115,66K	aa.aa	03:29:59
Jeju Bank	10.490	11.850	10.100	+3,96%	4,49M	aa.aa	03:29:59
Daewon Cable	10.700	12.800	10.070	+3,28%	23,92M	aa.aa	03:29:59
Daegu Dept Sto	3.645	4.065	3.610	-10,00%	111,43K	aa.aa	03:29:59
FreeT	276	304	251	-8,31%	1,19M	aa.aa	03:29:59
Daelim Trading	1.989	2.015	1.840	+4,08%	48,12K	aa.aa	03:29:59
Samsung Climat	9.900	10.730	9.900	-6,95%	173,77K	aa.aa	03:29:59
Blue Industrial Dev	5.550	5.550	5.210	0,00%	0	aa.aa	03:29:59
Ak Holdings	5.870	6.170	5.800	-4,86%	14,1K	aa.aa	03:29:59
Taekyung Chem	5.500	6.020	5.500	-8,18%	48,23K	aa.aa	03:29:59
Woosung Feed	16.350	16.880	16.160	-3,14%	3,6K	aa.aa	03:29:59
Gs Retail	22.900	23.800	21.900	+3,62%	287,56K	aa.aa	03:29:59
Ilshinstone	1.023	1.110	1.012	-6,92%	688,84K	aa.aa	03:29:59
Mirae ING	1.196	1.265	1.130	-5,45%	132,85K	aa.aa	03:29:59
Sajo Ind	40.500	42.100	40.500	-3,11%	8,89K	aa.aa	03:29:59
Byuksan	1.450	1.574	1.441	-6,81%	353,31K	aa.aa	03:29:59
Korea Steel	2.000	2.140	1.991	-2,44%	34,76K	aa.aa	03:29:59
Aprogen KIC	2.500	2.680	2.500	-4,21%	188,28K	aa.aa	03:29:59
Sempio Foods	40.750	41.450	40.550	-0,12%	6,54K	aa.aa	03:29:59
Dongbang Agro	5.750	5.800	5.720	-0,86%	17,35K	aa.aa	03:29:59
Seondo Electri	3.935	4.630	3.870	-12,26%	739,32K	aa.aa	03:29:59
Isupetasys	108.100	124.900	108.100	-8,31%	1,44M	aa.aa	03:29:59
F F	14.870	15.790	14.850	-5,59%	28,88K	aa.aa	03:29:59
Korea Circuit	101.400	117.600	99.300	-12,28%	482,98K	aa.aa	03:29:59
TP Inc	1.658	1.730	1.627	-4,22%	255,63K	aa.aa	03:29:59
Eagon Ind	2.535	2.710	2.490	-6,28%	52,83K	aa.aa	03:29:59
Ni Steel	2.800	3.015	2.800	-3,45%	131,2K	aa.aa	03:29:59
Namsun Alumini	1.085	1.143	1.085	-4,24%	1,2M	aa.aa	03:29:59
Moonbae Steel	2.410	2.755	2.195	+4,33%	4,34M	aa.aa	03:29:59
Suheung Capsul	17.200	18.190	17.010	-5,39%	26,68K	aa.aa	03:29:59
Iljeong Ind	500	537	495	-7,58%	250,41K	aa.aa	03:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03:29:59
Anam Electroni	1.142	1.215	1.140	-5,70%	657,83K	aa.aa	03:29:59
Youlchon Chem	15.630	16.880	15.600	-6,96%	68,07K	aa.aa	03:29:59
Hotel Shilla	49.700	52.200	49.350	-5,33%	259,88K	aa.aa	03:29:59
Kumbi	38.850	39.700	38.600	-2,14%	1,6K	aa.aa	03:29:59
Hanmi Science	27.350	28.650	27.150	-3,70%	100,86K	aa.aa	03:29:59
Dong Yang Pipe	1.269	1.405	1.262	-4,08%	2,34M	aa.aa	03:29:59
Kctc	4.000	4.255	3.985	-6,32%	166,31K	aa.aa	03:29:59
Kyung In Elect	22.100	23.000	21.150	0,00%	9,45K	aa.aa	03:29:59
Simpac	4.025	4.330	4.005	-3,48%	165,31K	aa.aa	03:29:59
Hansol Csn	2.695	2.790	2.640	-3,41%	130,21K	aa.aa	03:29:59
Daiyang Metal	1.975	2.100	1.901	-4,36%	696,86K	aa.aa	03:29:59
Moorim Paper	1.357	1.461	1.357	-5,76%	112,16K	aa.aa	03:29:59
Hanssem	31.050	32.500	31.000	-4,46%	72,84K	aa.aa	03:29:59
Shinwon	1.021	1.082	1.020	-4,85%	670,64K	aa.aa	03:29:59
Kwangdong Phar	5.340	5.700	5.330	-5,49%	303,32K	aa.aa	03:29:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	03:29:59
Ajin Electronic Components	924	1.028	913	-12,00%	609,78K	aa.aa	03:29:59
Taeyoung Const	1.581	1.685	1.575	-5,33%	454,68K	aa.aa	03:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03:29:59
Kyung Dong Navien	61.300	64.900	61.100	-4,96%	65,53K	aa.aa	03:29:59
Han Chang Pape	2.410	2.480	2.280	-1,43%	42,65K	aa.aa	03:29:59
Samwha Electri	29.900	35.300	29.900	-14,08%	315,99K	aa.aa	03:29:59
Sam Jung Pulp	26.100	26.200	25.700	-0,38%	283	aa.aa	03:29:59
Kp	1.760	1.821	1.678	-1,18%	96,35K	aa.aa	03:29:59
Youngone Holdi	167.800	173.800	164.600	+0,66%	14,65K	aa.aa	03:29:59
Korea Refract	1.512	1.552	1.493	-1,82%	143,81K	aa.aa	03:29:59
Korea Flange	3.570	4.015	3.555	-9,96%	430,32K	aa.aa	03:29:59
SM Bexel	1.715	1.828	1.714	-5,77%	139,52K	aa.aa	03:29:59
Chinyang Poly	1.832	1.918	1.832	-5,03%	99,58K	aa.aa	03:29:59
Hwacheon Machi	2.890	3.100	2.770	+1,76%	1M	aa.aa	03:29:59
Pyung Hwa Hldg	3.715	4.030	3.715	-4,74%	61,45K	aa.aa	03:29:59
Firstec	6.450	7.020	6.440	-6,93%	911,23K	aa.aa	03:29:59
Samho Dev	3.040	3.100	2.990	-1,46%	28,33K	aa.aa	03:29:59
GeneOne Life Science	577	634	555	-8,12%	2,85M	aa.aa	03:29:59
Enex	1.192	1.395	1.169	-14,98%	172,33K	aa.aa	03:29:59
Cj Seafood	1.900	2.000	1.900	-3,11%	88,63K	aa.aa	03:29:59
Samwha Elec	2.825	3.345	2.805	-13,74%	1,74M	aa.aa	03:29:59
Tailim Packaging	1.903	2.060	1.895	-3,45%	112,16K	aa.aa	03:29:59
Woosung Materials	2.210	2.795	2.200	-1,12%	449,56K	aa.aa	03:29:59
Uni Chem	396	552	391	0,00%	0	aa.aa	03:29:59
Busan Ind	44.300	47.900	44.050	-4,83%	5,45K	aa.aa	03:29:59
Galaxia SM	1.309	1.430	1.298	-9,10%	71,11K	aa.aa	03:29:59
Hannong Chem	14.040	15.600	14.030	-8,83%	121,53K	aa.aa	03:29:59
Y2 Solution	3.645	4.025	3.600	-6,78%	331,24K	aa.aa	03:29:59
Han Shin Mach	2.610	2.835	2.605	-4,92%	442,97K	aa.aa	03:29:59
Hyundai Corp	22.550	23.700	22.450	-4,85%	35,93K	aa.aa	03:29:59
Shinsung E&G	18.490	20.450	18.490	-9,36%	461,92K	aa.aa	03:29:59
DB INC	1.798	1.950	1.761	-4,67%	608,51K	aa.aa	03:29:59
Young Heung I&	376	385	360	0,00%	0	aa.aa	03:29:59
Ascendio	900	965	893	-6,74%	87,14K	aa.aa	03:29:59
Keyang Elec Ma	4.815	5.400	4.700	-10,17%	417,64K	aa.aa	03:29:59
Yeong Hwa Meta	793	819	696	+13,29%	1,19M	aa.aa	03:29:59
Kyungdong Gas	51.100	56.400	50.900	-9,88%	20,43K	aa.aa	03:29:59
Douzone Bizon	120.000	120.100	120.000	+0,42%	12,11K	aa.aa	03:29:59
Kyungin Synthe	3.560	3.845	3.550	-6,81%	376,64K	aa.aa	03:29:59
Monalisa	1.537	1.625	1.530	-4,89%	94,8K	aa.aa	03:29:59
Dae Chang	1.145	1.222	1.145	-5,92%	997,11K	aa.aa	03:29:59
Sewoo Global	1.300	1.347	1.266	-0,76%	65,69K	aa.aa	03:29:59
Il Sung Const	1.271	1.440	1.271	-6,27%	605,67K	aa.aa	03:29:59
Hwaseung	2.340	2.480	2.305	-6,40%	178,67K	aa.aa	03:29:59
Kyeryong Const	18.350	19.550	18.350	-6,33%	48,02K	aa.aa	03:29:59
Camus Engineering & Construction	1.122	1.174	1.115	-2,26%	90,57K	aa.aa	03:29:59
Gmb Korea	3.630	3.900	3.630	-4,47%	64,84K	aa.aa	03:29:59
Han Express	2.015	2.170	1.995	-4,50%	45,21K	aa.aa	03:29:59
Dae Young Pkg	679	769	679	-10,66%	675,81K	aa.aa	03:29:59
Kumkang Kind	3.875	4.125	3.700	-5,95%	130,19K	aa.aa	03:29:59
Youngbo Chem	4.395	4.485	4.310	-2,01%	24,99K	aa.aa	03:29:59
Kukdong Oil &	3.085	3.157	3.080	-3,14%	218,61K	aa.aa	03:29:59
Taekyung BK	3.770	4.010	3.755	-5,63%	106,42K	aa.aa	03:29:59
Hansol Chemica	256.000	288.500	253.000	-9,70%	39,25K	aa.aa	03:29:59
Sajo Seafood	7.180	7.720	7.120	-6,51%	16,85K	aa.aa	03:29:59
Halla Eng&Cons	2.380	2.500	2.375	-4,61%	63,01K	aa.aa	03:29:59
Dongwon System	18.750	20.000	18.600	-4,09%	56,61K	aa.aa	03:29:59
Sungmoon Elect	3.010	3.260	2.930	-6,23%	2,77M	aa.aa	03:29:59
In The F	480	480	460	0,00%	0	aa.aa	03:29:59
E-Starco	928	928	460	0,00%	0	aa.aa	03:29:59
Daechang Forgi	5.680	5.990	5.680	-5,33%	62,06K	aa.aa	03:29:59
Automobile &Pc	470	548	470	-12,64%	313,85K	aa.aa	03:29:59
INVENI	13.720	14.500	13.710	-3,79%	69,75K	aa.aa	03:29:59
DKME	1.995	2.075	1.930	-4,09%	324,18K	aa.aa	03:29:59
Iljin Holdings	6.370	6.840	6.370	-4,35%	141,7K	aa.aa	03:29:59
Tae Kyung Ind	4.510	4.650	4.500	-3,11%	76,47K	aa.aa	03:29:59
Dae Hyun	1.459	1.509	1.451	-2,73%	135K	aa.aa	03:29:59
Hansae Yes24	4.150	4.250	4.145	-2,35%	44,11K	aa.aa	03:29:59
Whanin Pharm	9.650	9.870	9.650	-1,63%	52,95K	aa.aa	03:29:59
Shindaeyang Pa	8.760	9.490	8.760	-7,50%	21,93K	aa.aa	03:29:59
DB Financial Investment	9.200	9.880	9.200	-5,93%	137K	aa.aa	03:29:59
Daesung Holdin	6.740	7.140	6.740	-4,67%	29,46K	aa.aa	03:29:59
Fursys	23.900	24.450	23.900	-2,25%	1,56K	aa.aa	03:29:59
Woongjin	1.814	1.983	1.810	-8,52%	297,53K	aa.aa	03:29:59
Kwang Myung El	932	947	922	0,00%	0	aa.aa	03:29:59
Myungmoon Phar	1.225	1.266	1.199	-3,24%	90,56K	aa.aa	03:29:59
Wooshin System	4.465	4.750	4.300	-3,04%	23,46K	aa.aa	03:29:59
Seoul City Gas	52.800	55.000	52.600	-3,47%	9,38K	aa.aa	03:29:59
Soosan Heavy I	1.959	2.135	1.959	-7,16%	939,32K	aa.aa	03:29:59
Pulmuone Holdi	9.140	9.650	9.100	-3,59%	39,58K	aa.aa	03:29:59
Auk Corp	7.370	8.710	7.360	-11,10%	1,67M	aa.aa	03:29:59
E1	79.800	83.600	79.700	+0,25%	17,66K	aa.aa	03:29:59
Hankuk Carbon	28.000	30.400	28.000	-6,04%	369,99K	aa.aa	03:29:59
Choil Aluminum	1.015	1.090	1.014	-6,45%	982,04K	aa.aa	03:29:59
Dongwon Metal	1.356	1.406	1.351	-3,62%	224,75K	aa.aa	03:29:59
Sk Gas	214.000	228.000	208.500	+2,64%	19,08K	aa.aa	03:29:59
Shinpoong Phar	8.010	8.390	8.000	-4,53%	113,28K	aa.aa	03:29:59
Thn	6.000	6.600	5.960	-7,83%	238,41K	aa.aa	03:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	03:29:59
KidariStudio Inc	2.855	3.030	2.850	-5,78%	134,78K	aa.aa	03:29:59
Asiana Airline	6.950	7.300	6.940	-2,52%	136,43K	aa.aa	03:29:59
Seowon	1.086	1.151	1.082	-4,65%	353,16K	aa.aa	03:29:59
Sewon Precision Industry	10.170	10.980	10.010	-2,96%	24,19K	aa.aa	03:29:59
Samwon Steel	2.100	2.145	2.050	-1,41%	105,3K	aa.aa	03:29:59
Mhethanol	3.940	4.100	3.905	-2,48%	17,11K	aa.aa	03:29:59
Korea Eng Cons	4.080	4.355	4.050	-6,42%	60,07K	aa.aa	03:29:59
Dongnam Chem	28.850	29.550	28.700	-2,53%	2,21K	aa.aa	03:29:59
Daou Tech	35.650	38.500	35.650	-2,60%	99,22K	aa.aa	03:29:59
Inzi Controls	4.920	5.320	4.915	-7,17%	121,7K	aa.aa	03:29:59
Infac	4.800	5.150	4.685	-4,00%	56,55K	aa.aa	03:29:59
Sc Engineering	1.024	1.049	1.000	-2,38%	92,36K	aa.aa	03:29:59
Wiscom	1.808	1.880	1.777	-0,11%	24,33K	aa.aa	03:29:59
Dcm	10.640	10.790	10.610	-1,48%	3,11K	aa.aa	03:29:59
Kolmar Holding	7.350	7.900	7.340	-6,37%	92,9K	aa.aa	03:29:59
Dae Won Chem	2.755	3.330	2.755	-16,77%	116,53K	aa.aa	03:29:59
DY Deokyang	1.800	1.897	1.775	-5,11%	182,41K	aa.aa	03:29:59
Sjm Holdings	3.410	3.410	3.305	-1,16%	10,94K	aa.aa	03:29:59
Mirae	44.100	53.600	43.400	-7,06%	288,84K	aa.aa	03:29:59
Cha AI Healthkare	7.500	7.500	6.800	+29,98%	103,22K	aa.aa	03:29:59
Hansol Homedec	1.800	1.937	1.800	-7,50%	50,22K	aa.aa	03:29:59
Lee Ku Ind	4.150	4.450	4.150	-4,93%	359,77K	aa.aa	03:29:59
Han Kook Steel	2.140	2.165	2.105	-0,93%	14,25K	aa.aa	03:29:59
Stic Investments	6.500	6.700	6.210	+3,67%	178,63K	aa.aa	03:29:59
Bookook Steel	3.755	3.755	2.890	+29,93%	24,32M	aa.aa	03:29:59
Maniker	1.042	1.150	1.030	-6,55%	305,19K	aa.aa	03:29:59
Seha	554	587	539	-4,48%	452,98K	aa.aa	03:29:59
Donga Geologic	15.790	16.150	15.150	-2,23%	56,49K	aa.aa	03:29:59
KC Co	29.000	32.600	29.000	-10,63%	34,13K	aa.aa	03:29:59
Daol Investment Securities	3.340	3.470	3.305	-2,48%	92,59K	aa.aa	03:29:59
Kyobo Securiti	9.400	10.280	9.400	-8,29%	95,84K	aa.aa	03:29:59
Dong Won Fish	5.500	5.960	5.480	-5,98%	47,83K	aa.aa	03:29:59
Shinsegae Inte	12.510	13.180	12.400	-4,36%	109,48K	aa.aa	03:29:59
Shinsegae Food	40.050	42.100	39.700	-2,20%	4,46K	aa.aa	03:29:59
ITCen CTS	4.950	5.350	4.935	-6,25%	97,08K	aa.aa	03:29:59
Lotte Tour Dev	15.100	16.210	15.100	-6,56%	423,32K	aa.aa	03:29:59
Hwang-Kum Stee	5.000	5.190	4.960	-1,96%	84,4K	aa.aa	03:29:59
Jahwa Electron	28.850	32.150	28.475	-10,68%	215,06K	aa.aa	03:29:59
Chasys	3.535	3.890	3.415	-6,36%	46,83K	aa.aa	03:29:59
United Pharm	17.010	18.040	17.000	-3,35%	55,24K	aa.aa	03:29:59
Nice	10.900	11.540	10.900	-4,47%	33,26K	aa.aa	03:29:59
Incheon City G	25.800	25.800	25.400	-0,19%	2,11K	aa.aa	03:29:59
HS Ad	6.760	6.950	6.710	-1,31%	35,53K	aa.aa	03:29:59
Baiksan	9.650	9.990	9.620	-2,72%	47,25K	aa.aa	03:29:59
Shinsegae I&C	12.800	13.840	12.700	-6,02%	118,8K	aa.aa	03:29:59
SNT Holdings	48.650	50.800	48.200	-2,60%	20,92K	aa.aa	03:29:59
Farmsco	2.355	2.570	2.250	-5,42%	102,71K	aa.aa	03:29:59
Yg Plus Inc	3.330	3.560	3.300	-6,06%	440,42K	aa.aa	03:29:59
LG HelloVision	1.843	1.964	1.800	-6,26%	859,49K	aa.aa	03:29:59
Gwangjushinseg	34.250	38.500	34.100	-1,58%	151,41K	aa.aa	03:29:59
Hana Tour	33.550	34.650	33.500	-4,01%	33,56K	aa.aa	03:29:59
Kiwoom	321.500	353.500	320.000	-4,60%	119,41K	aa.aa	03:29:59
Sangsin Brake	2.095	2.200	2.085	-4,56%	42,43K	aa.aa	03:29:59
Hanmi Semicon	258.000	299.000	258.000	-14,43%	1,24M	aa.aa	03:29:59
Jooyontech	1.125	1.317	1.121	-13,73%	76,49K	aa.aa	03:29:59
Kss Line	9.220	9.440	9.180	-1,81%	56,22K	aa.aa	03:29:59
Cosmax	16.360	17.200	16.260	-2,91%	42,95K	aa.aa	03:29:59
Union Materials	993	1.100	990	-7,02%	378,76K	aa.aa	03:29:59
Korea Aerospac	140.400	151.800	140.000	-5,52%	481,27K	aa.aa	03:29:59
Woojin Plaimm	1.737	1.850	1.715	-4,51%	51,98K	aa.aa	03:29:59
Kepco Plant S&	45.350	48.200	45.300	-4,43%	141,72K	aa.aa	03:29:59
Chin Yang Chem	1.900	2.050	1.805	-5,24%	321,85K	aa.aa	03:29:59
Kt Skylife	4.260	4.470	4.250	-3,40%	60,67K	aa.aa	03:29:59
Hanmiglobal	17.000	19.070	17.000	-7,05%	179,77K	aa.aa	03:29:59
Hyundai Home Shopping Network	78.500	82.000	78.300	-1,26%	20,79K	aa.aa	03:29:59
Posco C&C Stl	5.210	6.390	5.100	-1,33%	15,62M	aa.aa	03:29:59
Seah Holdings	115.000	118.500	114.100	-3,52%	6,47K	aa.aa	03:29:59
Development Advance Solution	3.055	3.735	2.775	+4,44%	8,75M	aa.aa	03:29:59
Ktcs	2.220	2.320	2.220	-3,90%	164,86K	aa.aa	03:29:59
Ktis	2.435	2.500	2.425	-2,40%	123,91K	aa.aa	03:29:59
Ckd Bio	13.390	14.710	13.390	-7,66%	57,29K	aa.aa	03:29:59
Savezone I C	2.150	2.250	2.150	-4,44%	70,22K	aa.aa	03:29:59
Samsung Publis	5.870	6.290	5.830	-6,68%	37,59K	aa.aa	03:29:59
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	03:29:59
Mk Trend	1.005	1.011	923	+1,11%	13,77K	aa.aa	03:29:59
Dsr Wire	4.890	5.470	4.860	-2,78%	172,26K	aa.aa	03:29:59
Histeel	3.125	3.590	3.115	-4,58%	2,07M	aa.aa	03:29:59
Korea District Heating	66.000	70.000	65.600	-2,94%	11,71K	aa.aa	03:29:59
Lotte Himart	6.440	6.580	6.250	-2,28%	35,57K	aa.aa	03:29:59
Koas	1.795	2.050	1.750	-7,47%	63,22K	aa.aa	03:29:59
HD Hyundai Marine Engine	59.800	66.100	59.800	-8,28%	277,98K	aa.aa	03:29:59
Uangel	4.885	4.970	4.650	+3,28%	109,98K	aa.aa	03:29:59
Nongshim Holdi	85.900	88.200	85.400	-2,50%	3,85K	aa.aa	03:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03:29:59
Saeron Auto	2.650	2.920	2.650	-4,85%	17,12K	aa.aa	03:29:59
Uniquest	6.470	7.240	6.400	-10,88%	234,45K	aa.aa	03:29:59
Telcoware	12.870	13.550	12.760	-5,02%	21,89K	aa.aa	03:29:59
CJ CGV	4.420	4.645	4.410	-2,00%	366,23K	aa.aa	03:29:59
Hyundai Livart Furniture	5.750	6.090	5.750	-5,58%	63,2K	aa.aa	03:29:59
Huvis	1.825	1.959	1.825	-4,00%	216,2K	aa.aa	03:29:59
Iljin Diamond	9.410	10.020	9.410	-5,81%	42,45K	aa.aa	03:29:59
Misto Holdings	38.800	40.000	37.500	+1,57%	143,39K	aa.aa	03:29:59
Tongyang Life	7.300	7.720	7.250	-4,33%	80,98K	aa.aa	03:29:59
Kpx Green Chem	4.455	4.645	4.310	-3,05%	72,56K	aa.aa	03:29:59
Daehan Steel	8.020	8.380	7.950	-3,02%	40,26K	aa.aa	03:29:59
Dongyang Expre	37.750	41.400	30.100	+18,52%	1,26M	aa.aa	03:29:59
E-World	1.064	1.143	1.064	-6,99%	541,92K	aa.aa	03:29:59
Daesang Holdings	7.380	7.860	7.340	-5,75%	102,67K	aa.aa	03:29:59
Nk	8.960	9.900	8.960	-9,31%	31,64K	aa.aa	03:29:59
Jindo	2.250	2.345	2.230	-4,46%	26,8K	aa.aa	03:29:59
Macq Kor Infr	10.610	10.870	10.580	-0,38%	2,64M	aa.aa	03:29:59
Hyundai E P	3.930	4.015	3.895	-2,24%	67,63K	aa.aa	03:29:59
Pyung Hwa Ind	815	846	808	-0,37%	224,42K	aa.aa	03:29:59
Noroo Paint	7.150	7.800	7.150	-4,67%	121,39K	aa.aa	03:29:59
MetaLabs	1.059	1.135	1.051	-4,42%	52,15K	aa.aa	03:29:59
Dic	5.570	6.190	5.530	-9,43%	685,93K	aa.aa	03:29:59
Kec	4.020	4.380	3.360	+12,13%	3,35M	aa.aa	03:29:59
Kpx Holdings	79.500	80.800	79.400	-1,49%	2,4K	aa.aa	03:29:59
Kishin Copr	1.902	1.974	1.902	-2,86%	72,41K	aa.aa	03:29:59
Hyungji Elite	561	620	559	-5,24%	919,53K	aa.aa	03:29:59
Hyosung Itx	11.850	12.100	11.850	-2,07%	33,23K	aa.aa	03:29:59
Woongjin Thinkbig	1.137	1.258	1.100	-7,33%	228,66K	aa.aa	03:29:59
Jw Holdings	3.630	3.855	3.630	-1,36%	175,64K	aa.aa	03:29:59
Visang Educati	5.180	5.470	5.130	-2,26%	80,35K	aa.aa	03:29:59
Chinyang Hold	2.830	2.925	2.825	-2,41%	113,36K	aa.aa	03:29:59
SNTEnergy	29.300	32.100	29.300	-7,13%	156,38K	aa.aa	03:29:59
InBioGen Co Ltd	6.270	6.770	5.650	-6,42%	20,36K	aa.aa	03:29:59
Dongsung Chemical	3.480	3.730	3.460	-4,79%	283,57K	aa.aa	03:29:59
Reyon Pharm	9.830	9.880	9.410	-0,51%	71,95K	aa.aa	03:29:59
Woojin	16.400	18.800	16.400	-8,38%	229,86K	aa.aa	03:29:59
Msc	53.800	53.800	53.700	0,00%	599	aa.aa	03:29:59
Youngone	72.200	74.500	70.400	-0,41%	68,68K	aa.aa	03:29:59
Gkl	10.920	11.700	10.900	-5,70%	375,71K	aa.aa	03:29:59
Daesung Energy	6.500	6.870	6.500	-3,85%	147,7K	aa.aa	03:29:59
SMeDi	1.243	1.387	1.243	-10,58%	25,4K	aa.aa	03:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03:29:59
Chosun Welding	85.700	89.500	84.700	-2,61%	2,97K	aa.aa	03:29:59
Imarketkorea	7.230	7.470	7.220	-2,95%	109,81K	aa.aa	03:29:59
Hankook Cosmet	5.930	6.500	5.910	-6,47%	122,15K	aa.aa	03:29:59
SJM Co	3.120	3.245	3.065	-3,70%	31,83K	aa.aa	03:29:59
Hyundai Hcn	2.845	3.060	2.845	-4,69%	223,84K	aa.aa	03:29:59
Daesung Ind	4.430	4.935	4.410	-4,53%	1,13M	aa.aa	03:29:59
Intergis	1.981	2.025	1.981	-2,17%	52,58K	aa.aa	03:29:59
Korea Electronic Power Industrial Development	11.640	12.680	11.610	-5,44%	239,8K	aa.aa	03:29:59
Miwon Chemical	10.000	10.290	10.000	-0,10%	4,67K	aa.aa	03:29:59
Sidiz	16.900	17.980	16.810	-2,54%	2,8K	aa.aa	03:29:59
Sunjin	8.800	9.080	8.800	-3,08%	62,37K	aa.aa	03:29:59
Meritz Financi	104.600	110.800	103.900	-1,04%	439,16K	aa.aa	03:29:59
iM Financial	16.200	16.870	16.050	-1,70%	450,75K	aa.aa	03:29:59
E-Mart	81.400	85.100	81.000	-1,33%	156,81K	aa.aa	03:29:59
Ktop Reit	746	764	740	-1,19%	72,68K	aa.aa	03:29:59
Samyang Cor	41.500	42.300	40.750	0,00%	13,35K	aa.aa	03:29:59
Dsr	4.000	4.235	3.970	-3,50%	99,74K	aa.aa	03:29:59
Aekyung Petrochemical	9.720	10.550	9.600	-7,52%	235,81K	aa.aa	03:29:59
Hankook Tire	61.600	65.500	60.500	-4,50%	485,98K	aa.aa	03:29:59
Korea Kolmar	83.400	90.300	83.400	-2,80%	246,88K	aa.aa	03:29:59
Drb Industrial	5.510	6.090	5.510	-7,86%	71,41K	aa.aa	03:29:59
Dong-A St	33.500	34.950	33.500	-3,32%	14,47K	aa.aa	03:29:59
Jb Financial	24.800	26.350	24.600	-1,59%	393,11K	aa.aa	03:29:59
Hanjinkal	109.600	116.000	106.000	-3,69%	118,83K	aa.aa	03:29:59
NHN	35.600	37.800	35.600	-6,68%	131,53K	aa.aa	03:29:59
Asiacement	9.030	9.550	9.020	-5,45%	64,2K	aa.aa	03:29:59
Singsongholdin	4.570	5.040	4.570	-7,58%	42,3K	aa.aa	03:29:59
Hyundai-Rotem	193.600	208.000	192.900	-4,86%	396,26K	aa.aa	03:29:59
Chong Kun Dang Pharma	66.900	68.800	66.600	-1,91%	39,84K	aa.aa	03:29:59
Finebesteel	1.000	1.030	990	-3,85%	151,35K	aa.aa	03:29:59
Cuckoo Electr	23.650	24.300	23.550	-1,46%	16,76K	aa.aa	03:29:59
BGF	3.825	4.005	3.825	-4,61%	191,97K	aa.aa	03:29:59
Cosmax Inc	152.500	161.900	151.200	-2,24%	112,4K	aa.aa	03:29:59
Seoyon E Hwa	10.920	11.800	10.920	-6,59%	106,6K	aa.aa	03:29:59
HL Mando	49.350	57.500	49.050	-13,27%	1,28M	aa.aa	03:29:59
CS Wind Corp	42.450	45.400	41.650	-2,30%	637,28K	aa.aa	03:29:59
Hansol Paper Co Ltd	6.310	6.550	6.200	-3,66%	61,11K	aa.aa	03:29:59
Samsung SDS Co Ltd	191.600	210.500	191.500	-8,11%	507,65K	aa.aa	03:29:59
Dynamic Design	224	248	205	0,00%	0	aa.aa	03:29:59
SK D&D Co Ltd	11.010	11.380	10.700	-2,22%	18,28K	aa.aa	03:29:59
Kyongbo Pharmaceutical Co Ltd	5.020	5.110	4.950	-0,59%	60,07K	aa.aa	03:29:59
Mirae Asset Life Insurance Co Ltd	19.600	24.850	19.570	-19,01%	1,92M	aa.aa	03:29:59
Tonymoly Co Ltd	4.800	5.140	4.800	-6,61%	159,49K	aa.aa	03:29:59
Innocean Worldwide Inc	18.600	19.120	18.600	-0,75%	109,84K	aa.aa	03:29:59
Dong Il Steel MFG Co Ltd	1.285	1.323	1.280	-2,65%	35,31K	aa.aa	03:29:59
HDC Labs	7.390	7.720	7.390	-4,52%	47,87K	aa.aa	03:29:59
LIG Nex1 Co Ltd	809.000	879.000	806.000	-4,60%	178,08K	aa.aa	03:29:59
AJ Networks Co Ltd	4.010	4.195	4.005	-4,64%	225,37K	aa.aa	03:29:59
Jeju Air Co Ltd	4.545	4.810	4.520	-2,05%	261,66K	aa.aa	03:29:59
Hyundai C F Inc	11.420	11.680	11.350	-0,52%	44,52K	aa.aa	03:29:59
Kumho HT Inc	2.555	2.655	2.555	0,00%	0	aa.aa	03:29:59
Sejin Heavy Industries Co Ltd	13.100	14.600	13.100	-8,46%	196,55K	aa.aa	03:29:59
Its Skin Co Ltd	9.020	9.460	8.950	-3,01%	35,17K	aa.aa	03:29:59
JS	11.270	12.010	11.160	-2,76%	123,24K	aa.aa	03:29:59
Samil C S	4.415	4.605	4.300	-2,97%	16,7K	aa.aa	03:29:59
POSCO Future M	172.900	198.100	172.000	-9,95%	330,79K	aa.aa	03:29:59
Posco ICT	21.950	25.200	21.850	-12,55%	566,88K	aa.aa	03:29:59
Dongsuh	24.000	24.700	23.800	-0,41%	96,42K	aa.aa	03:29:59
Nice Information Service	13.770	14.120	13.600	+0,81%	122,52K	aa.aa	03:29:59
Paradise	12.860	13.970	12.850	-7,88%	786,15K	aa.aa	03:29:59
Korea Real Estate	1.101	1.162	1.092	-4,84%	769,12K	aa.aa	03:29:59
Kakao	34.250	37.100	34.250	-6,93%	1,93M	aa.aa	03:29:59
Jcontentree	4.995	5.240	4.445	0,00%	0	aa.aa	03:29:59
L&F	112.700	127.900	112.100	-10,34%	397,55K	aa.aa	03:29:59
Celltrion	160.500	169.900	160.300	-4,75%	580,03K	aa.aa	03:29:59
BH	23.050	26.000	22.800	-10,14%	448,04K	aa.aa	03:29:59
SK Oceanplant	14.300	15.780	14.300	-8,92%	663,58K	aa.aa	03:29:59
LX Semicon	41.550	44.800	41.350	-7,77%	176,73K	aa.aa	03:29:59
PI Advanced Materials	19.950	21.450	19.950	-7,42%	101,42K	aa.aa	03:29:59
DoubleU Games	61.300	65.400	61.100	-4,81%	78,04K	aa.aa	03:29:59
Haesung DS	71.000	85.000	71.000	-17,35%	287,33K	aa.aa	03:29:59
Korea Asset	2.150	2.280	2.145	-5,08%	290,34K	aa.aa	03:29:59
Dual Co	3.850	4.150	3.850	-7,12%	131,99K	aa.aa	03:29:59
Sempio Foods	21.450	21.850	20.750	0,00%	17,49K	aa.aa	03:29:59
Il Dong Pharma	16.540	17.900	16.430	-6,87%	134,93K	aa.aa	03:29:59
LS Cable & System Asia	55.000	60.600	55.000	-5,34%	161,69K	aa.aa	03:29:59
Hwaseung Enterprise	3.145	3.200	2.985	-1,10%	104,71K	aa.aa	03:29:59
Yong Pyong Resort	2.365	2.460	2.310	-3,07%	112,08K	aa.aa	03:29:59
Haitai Confectionery and Foods	6.220	7.110	5.350	+13,71%	2,64M	aa.aa	03:29:59
DY Power	10.610	11.250	10.610	-4,67%	82,7K	aa.aa	03:29:59
Jw Life Science	10.950	11.400	10.950	-2,49%	80,99K	aa.aa	03:29:59
Samsung Biologics	1.273.000	1.344.000	1.270.000	-1,70%	61,84K	aa.aa	03:29:59
Doosan Bobcat Inc	62.500	65.500	61.600	-3,25%	273,85K	aa.aa	03:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03:29:59
Hojeon	6.310	6.370	6.180	-2,47%	19,41K	aa.aa	03:29:59
Dentium	41.050	43.150	40.950	-4,53%	25,64K	aa.aa	03:29:59
Crown Confectionery	7.560	10.160	7.560	-6,55%	1,89M	aa.aa	03:29:59
Hyundai Heavy Industries	211.000	226.000	210.000	-5,80%	207,02K	aa.aa	03:29:59
Hyundai Electric & Energy	949.000	1.103.000	949.000	-8,13%	189,4K	aa.aa	03:29:59
HD Construction Equipment	121.900	137.000	121.900	-8,00%	459,65K	aa.aa	03:29:59
Netmarble Games	37.050	39.200	36.950	-3,52%	230,75K	aa.aa	03:29:59
Kyungdong City Gas	18.510	18.860	18.490	-1,39%	48,29K	aa.aa	03:29:59
Miwon Specialty Chemical	97.700	104.000	97.600	-4,78%	3,73K	aa.aa	03:29:59
Orion	125.500	131.000	125.100	-3,54%	140,5K	aa.aa	03:29:59
Jeil Pharma	9.550	10.330	9.550	-6,65%	31,02K	aa.aa	03:29:59
TAPEX INC	14.000	15.340	13.810	-8,79%	43,98K	aa.aa	03:29:59
Samyang Packaging	8.210	8.560	8.210	-3,64%	39,41K	aa.aa	03:29:59
DYP	3.625	3.860	3.625	-5,72%	61,13K	aa.aa	03:29:59
Jin Air	5.610	5.910	5.600	-3,28%	203,78K	aa.aa	03:29:59
KCTech	80.400	94.100	79.000	-14,47%	259,56K	aa.aa	03:29:59
BGF Retail	116.800	118.700	108.900	+8,15%	110,61K	aa.aa	03:29:59
SK Chemicals	38.850	40.800	38.800	-4,55%	97,52K	aa.aa	03:29:59
Cuckoo Homesys	20.900	21.850	20.900	-4,13%	14,72K	aa.aa	03:29:59
Aekyung Industrial	11.040	11.430	10.750	-2,04%	39,95K	aa.aa	03:29:59
E KOCREF	3.380	3.550	3.355	-3,29%	304,67K	aa.aa	03:29:59
Lotte Data Communication	17.470	18.370	17.470	-4,27%	25,81K	aa.aa	03:29:59
Trinity Airways	737	785	731	-1,99%	1,33M	aa.aa	03:29:59
Shinhan Alpha REIT	5.080	5.500	5.080	-3,42%	207,57K	aa.aa	03:29:59
Hyundai Develop	19.310	19.980	19.180	-0,97%	161,75K	aa.aa	03:29:59
Hyosung Chemical	61.000	70.500	60.900	-10,82%	89,7K	aa.aa	03:29:59
Hyosung TNC	272.000	289.000	268.500	-5,39%	30,77K	aa.aa	03:29:59
Hyosung Heavy Industries	3.616.000	4.169.000	3.569.000	-5,69%	75,14K	aa.aa	03:29:59
Hyosung Advanced Materials	170.200	184.500	170.000	-7,75%	24,79K	aa.aa	03:29:59
Hana Pharm	8.720	9.000	8.670	-2,24%	33,15K	aa.aa	03:29:59
Woojin I&S	3.610	3.615	3.410	+2,12%	20,22K	aa.aa	03:29:59
Asiana IDT	9.050	9.270	8.910	-0,88%	22,89K	aa.aa	03:29:59
Air Busan	1.541	1.583	1.533	-1,47%	199,72K	aa.aa	03:29:59
Lotte Confectionery	93.300	96.900	93.200	-1,58%	17,64K	aa.aa	03:29:59
DreamTech	4.800	5.100	4.730	-5,51%	384,29K	aa.aa	03:29:59
Hyundai Autoever	550.000	632.000	545.000	-11,86%	162,67K	aa.aa	03:29:59
Woori Financial	29.450	31.500	29.300	-1,34%	2,42M	aa.aa	03:29:59
Hanilcmt	13.550	14.080	13.500	-1,38%	93,08K	aa.aa	03:29:59
Zinus	9.000	9.670	8.940	-6,74%	29,09K	aa.aa	03:29:59
Lotte Reit	3.520	3.800	3.500	-4,61%	135,79K	aa.aa	03:29:59
Xi S And D	3.370	3.500	3.360	-3,71%	81,36K	aa.aa	03:29:59
Hanwha	81.900	91.500	81.200	-8,49%	605,03K	aa.aa	03:29:59
Hyundai Energy	124.800	141.100	124.600	-8,91%	178,54K	aa.aa	03:29:59
CTR Mobility	3.210	3.450	3.200	-7,63%	42,82K	aa.aa	03:29:59
Nh Prime	3.635	3.745	3.600	-1,09%	99,48K	aa.aa	03:29:59
Doosan Fuel	57.700	64.500	57.200	-8,12%	411,41K	aa.aa	03:29:59
Kcc Glass	21.750	22.400	21.700	-2,90%	33,67K	aa.aa	03:29:59
Solus Advanced Materials	9.420	10.760	9.390	-10,88%	547,15K	aa.aa	03:29:59
Daeduck	140.400	155.200	140.300	-9,42%	819,38K	aa.aa	03:29:59
Sk Biopharma	82.200	87.100	81.600	-3,86%	170,59K	aa.aa	03:29:59
Igis Value Plus	3.290	3.415	3.290	-1,94%	111,72K	aa.aa	03:29:59
Igis Residence	3.395	3.455	3.255	-1,45%	48,37K	aa.aa	03:29:59
Mirae Asset Maps	1.793	1.805	1.790	-0,22%	34,69K	aa.aa	03:29:59
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	03:29:59
Koramco	4.000	4.030	3.955	-0,50%	53,4K	aa.aa	03:29:59
HYBE	195.100	213.000	194.400	-8,40%	250,61K	aa.aa	03:29:59
Kyochon	3.670	3.845	3.650	-4,55%	136,56K	aa.aa	03:29:59
A Plus Asset	9.760	10.730	9.760	-9,63%	73,76K	aa.aa	03:29:59
TY Holdings Co	1.740	1.845	1.710	-3,33%	64,42K	aa.aa	03:29:59
Seah Steel	127.000	132.000	125.800	-1,63%	6,72K	aa.aa	03:29:59
Myoung Shin Industrial Co	7.340	8.020	7.330	-8,25%	200,16K	aa.aa	03:29:59
Esr Kendall Square	3.445	3.585	3.410	-3,09%	268,16K	aa.aa	03:29:59
DL E C Co	59.100	69.800	58.700	-20,14%	1,42M	aa.aa	03:29:59
SoluM Co	16.720	17.800	16.400	-6,23%	230,63K	aa.aa	03:29:59
SK Bioscience Co	35.150	37.200	35.050	-4,74%	138,67K	aa.aa	03:29:59
SK IE Technology Co	16.670	18.220	16.470	-7,13%	207,74K	aa.aa	03:29:59
LX Holdings	7.360	7.920	7.350	-5,15%	225,55K	aa.aa	03:29:59
MCNEX Co	19.300	20.250	19.000	-4,69%	81,59K	aa.aa	03:29:59
SD Biosensor	6.070	6.570	6.040	-5,45%	193,59K	aa.aa	03:29:59
FF Co	73.200	76.800	71.500	-2,79%	125,02K	aa.aa	03:29:59
Hwaseung RA Co	2.795	2.940	2.795	-5,57%	77,72K	aa.aa	03:29:59
KakaoBank	20.250	21.550	20.200	-3,57%	1,14M	aa.aa	03:29:59
Krafton	221.500	235.000	221.000	-1,56%	157,76K	aa.aa	03:29:59
Hancom Lifecare	1.725	1.864	1.713	-6,81%	198,18K	aa.aa	03:29:59
Lotte Rental Co	27.650	28.950	27.600	-3,83%	61,79K	aa.aa	03:29:59
Ajusteel Co	2.150	2.390	2.105	-2,27%	340,43K	aa.aa	03:29:59
D D Platform REIT	2.020	2.100	2.005	-2,65%	360,29K	aa.aa	03:29:59
Iljin HySolus	10.240	11.600	10.200	-7,25%	70,11K	aa.aa	03:29:59
SK Reit	5.630	5.930	5.450	-3,26%	232,48K	aa.aa	03:29:59
Hyundai Heavy Industries	588.000	654.000	588.000	-7,55%	351,45K	aa.aa	03:29:59
K Car	8.520	8.870	8.450	-2,63%	86,93K	aa.aa	03:29:59
KakaoPay	38.850	42.250	38.850	-8,05%	335,16K	aa.aa	03:29:59
NH All One REIT	3.040	3.090	3.005	-0,16%	248,87K	aa.aa	03:29:59
Mirae Asset Global REIT	1.480	1.530	1.470	-2,31%	96,65K	aa.aa	03:29:59
Shinhan Seobu T D REIT	3.815	4.025	3.615	-2,68%	106,9K	aa.aa	03:29:59
SK Square	1.832.000	2.189.000	1.832.000	-7,01%	2,54M	aa.aa	03:29:59
LG Energy Solution	362.000	399.500	360.000	-6,10%	484,18K	aa.aa	03:29:59
Koramco The One REIT	9.790	10.010	9.760	-1,61%	79,19K	aa.aa	03:29:59
Mastern Premier Reit 1	581	609	581	-4,60%	62,31K	aa.aa	03:29:59
Soosan Industries	20.850	22.400	20.850	-5,44%	55,98K	aa.aa	03:29:59
SoCar	10.700	11.250	10.670	-4,29%	61,23K	aa.aa	03:29:59
KB Star REIT	1.298	1.340	1.295	-1,74%	536,9K	aa.aa	03:29:59
Unid BTPlus	2.860	3.105	2.755	-3,05%	590,91K	aa.aa	03:29:59
BioNote	4.375	4.545	4.320	-4,68%	63,62K	aa.aa	03:29:59
Hanwha REIT	4.705	4.805	4.555	-0,11%	129,2K	aa.aa	03:29:59
Hanwha Galleria	2.155	2.400	2.125	-9,07%	2,18M	aa.aa	03:29:59
SamsungFN REIT	5.180	5.460	5.150	-1,89%	36,97K	aa.aa	03:29:59
Hyundai Green Food	16.440	16.990	16.320	-0,12%	53,98K	aa.aa	03:29:59
OCI	92.400	99.500	90.500	-6,95%	44,89K	aa.aa	03:29:59
Isu Specialty Chemical	71.000	80.000	70.600	-8,86%	208,2K	aa.aa	03:29:59
Dongkuk Steel Mill	8.820	9.390	8.770	-3,82%	272,99K	aa.aa	03:29:59
Dongkuk Coated Metal	4.820	5.070	4.770	-4,55%	164,16K	aa.aa	03:29:59
Chosun Refractories	14.560	14.850	14.280	-0,21%	27,29K	aa.aa	03:29:59
Nexteel	14.600	16.690	14.480	-5,99%	1,56M	aa.aa	03:29:59
STX Green Logis	2.040	2.440	2.040	-8,31%	96,7K	aa.aa	03:29:59
Doosan Robotics	88.800	100.600	88.200	-11,55%	812,75K	aa.aa	03:29:59
EcoPro Materials	46.850	52.800	46.600	-9,56%	459,7K	aa.aa	03:29:59
Dong In Entech	11.650	12.200	11.430	-4,90%	13,52K	aa.aa	03:29:59
DS Dansuk	12.080	12.930	12.060	-7,08%	79,78K	aa.aa	03:29:59
APR	355.500	390.000	352.500	-4,69%	458,67K	aa.aa	03:29:59
SK Eternix	37.700	43.250	37.700	-5,99%	2,34M	aa.aa	03:29:59
HD Hyundai Marine Solution	204.500	215.000	203.000	-2,39%	160,7K	aa.aa	03:29:59
Shinhan Global Active REIT	863	875	857	0,00%	30,28K	aa.aa	03:29:59
Shift Up	33.250	34.650	31.400	+2,94%	221,83K	aa.aa	03:29:59
Sanil Electric	222.000	250.000	220.000	-3,27%	360,74K	aa.aa	03:29:59
HS Hyosung	46.900	50.100	46.850	-6,20%	12K	aa.aa	03:29:59
Junjin Construction Robot	41.800	47.750	41.700	-12,00%	101,77K	aa.aa	03:29:59
Hanwha Industrial Solutions	55.600	65.100	55.600	-15,37%	600,81K	aa.aa	03:29:59
The Born Korea	14.430	15.050	14.410	-4,18%	16,55K	aa.aa	03:29:59
KB Balhae Infrastructure Fund	9.950	10.050	9.760	-0,30%	65,94K	aa.aa	03:29:59
MNC Solution	73.100	81.100	73.100	-9,08%	39,18K	aa.aa	03:29:59
GS P L	35.700	39.350	35.350	-9,39%	274,9K	aa.aa	03:29:59
LG CNS	80.000	90.300	79.900	-10,61%	1,28M	aa.aa	03:29:59
Seoul Guarantee Insurance	41.750	43.800	41.700	-2,91%	37,13K	aa.aa	03:29:59
CK Solution	1.333	1.495	1.332	-9,32%	220,58K	aa.aa	03:29:59
Joosung Corperation	1.610	1.830	1.601	-5,35%	934,96K	aa.aa	03:29:59
d'Alba Global	207.500	220.000	192.100	+3,49%	220,21K	aa.aa	03:29:59
Daishin Value REIT	3.775	3.930	3.705	-2,45%	30,66K	aa.aa	03:29:59
Daehan Shipbuilding	53.600	58.200	53.600	-7,27%	130,76K	aa.aa	03:29:59
Myung In Pharm	41.150	43.200	41.050	-4,30%	20,69K	aa.aa	03:29:59
Tmc	14.270	16.390	14.190	-12,18%	306,59K	aa.aa	03:29:59
Samsung Epis Holdings	383.000	414.500	381.000	-7,15%	64,65K	aa.aa	03:29:59
Samyang Biopharm	43.850	47.200	43.850	-5,09%	19,71K	aa.aa	03:29:59
Kbank	6.050	6.530	6.030	-3,66%	3,45M	aa.aa	03:29:59

Ibovespa

171.259,00

+888

+0,52%

Ibovespa Futuros

174.367,00

-263

-0,15%

US 500

7.376,30

-96,7

-1,29%

US 30

51.719,30

+6,8

+0,01%

S&P 500 VIX

19,48

+2,20

+12,73%

Bitcoin Futuro Futuros

62.422,50

+42,5

+0,07%

Índice Dólar

101,17

+0,370

+0,37%

Anúncio

Market Movers

Nome	Último	Var. %	Vol.
B3 ON	14,78	+0,14%	65,88M
Petrobras PN	39,38	+0,41%	27,31M
Itaú Unibanco PN	41,23	+0,27%	21,06M
Vale ON	79,38	-1,89%	18,35M
BTG Pactual Unit	52,80	+1,13%	11,61M
Axia Energia	54,22	+2,59%	11,40M
Prio ON	56,10	-1,02%	11,17M

Nome	Último	Var. %	Vol.
General Shopping ON	3,88	+40,07%	3,10mil
Fiset Reflorestamento	0,080	+14,29%	32,00mil
Terra Santa ON	8,47	+14,07%	107,50mil
Equatorial Pará ON	6,45	+11,59%	136,40mil
FII RB Capital Desenvolvimento Residencial II	1,95	+11,43%	1,00
Intuit BDR	30,48	+10,75%	8,39mil
Marfrig Global Food	16,88	+10,40%	10,33M

Nome	Último	Var. %	Vol.
Estrela PN	3,110	-22,06%	400,00
Fiset Turismo	0,160	-20,00%	31,00mil
Azul Unt	6,31	-14,96%	203,00
Sequoia ON	0,08	-12,50%	141,20mil
Micron Technology BDR	912,00	-12,14%	126,30mil
Applied Materials BDR	304,56	-10,45%	11,56mil
Haga ON	2,53	-10,28%	24,30mil

Ações em Destaque

Nome	Último	Var. %	Vol.
Petrobras PN	39,38	+0,41%	27,31M
Magazine Luiza ON	4,44	-5,15%	24,06M
Vale ON	79,38	-1,89%	18,35M
Banco do Brasil ON	19,86	+1,43%	17,98M
Minerva ON	3,57	+2,00%	13,45M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
A Aaaaaaaa A	3,57	+66,55%	5,95
Aa Aaa Aaaaaaaaaa	3,57	+66,55%	5,95
Aaaaaaaaaaaaaaa	8,44	+63,32%	13,78
Aaaa Aa	8,44	+63,32%	13,78
Aaaaaaa	17,38	+50,67%	26,19
Aa Aaa	17,38	+50,67%	26,19
Aaaa Aaa	20,37	+50,29%	30,61

Nome	Último	Potencial Alta	Preço-Justo
A Aaaaaaaa A	3,57	+66,55%	5,95
Aa Aaa Aaaaaaaaaa	3,57	+66,55%	5,95
Aaaaaaaaaaaaaaa	8,44	+63,32%	13,78
Aaaa Aa	8,44	+63,32%	13,78
Aaaaaaa	17,38	+50,67%	26,19
Aa Aaa	17,38	+50,67%	26,19
Aaaa Aaa	20,37	+50,29%	30,61

Ver lista completa

Anúncio

ProPicks IA

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

Melhores Ações Brasileiras

+953.4%

Índice Bovespa

+240.7%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+758.2%

Índice Bovespa

+240.7%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Defensivas do Brasil

+336.3%

Índice Bovespa

+240.7%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+781.3%

Índice Bovespa

+240.7%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Titãs da Tecnologia

+3878.5%

S&P 500

+424.0%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Vença o S&P 500

+1254.8%

S&P 500

+424.0%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Domine o Dow

+824.8%

Dow Jones Industrial Average

+294.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Movimentadores Mid-Cap

+979.8%

S&P Midcap 400

+273.1%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Melhores Ações de Valor

+1301.6%

S&P 500 Pure Value

+228.8%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

O Melhor de Buffett

+471.6%

S&P 500 Pure Value

+166.1%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+555.9%

S&P/BMV IPC

+55.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Elite do Mercado Italiano

+1004.4%

FTSE Italia All Share

+175.7%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Seleção Alpha da Alemanha

+490.9%

DAX

+156.4%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Superestrelas TASI

+644.9%

Tadawul All Share

+31.2%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes de Mercado da Coreia

+688.6%

KOSPI

+301.9%

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