Anúncio

KOSPI (KS11)

Seul

Moeda em KRW

6.804,90

-2,03(-0,03%)

Dados atuais·21:49:50

Var. Diária

6.614,70

6.848,39

Var. 52 semanas

3.079,27

9.385,59

Composição do KOSPI

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

						Potencial Alta
Hanon Systems	3.440	3.485	3.380	0,00%	622,89K	aa.aa	21:16:58
Kumho Petro Chemical	118.500	121.400	117.500	+0,94%	10,89K	aa.aa	21:17:00
LG Electronics	180.100	185.200	176.100	-2,96%	245,74K	aa.aa	21:16:38
Samsung Electro-Mechanics	1.258.000	1.298.000	1.226.000	-2,40%	151,86K	aa.aa	21:18:05
Hanall Biopharma	53.300	55.100	52.300	-3,44%	47,03K	aa.aa	21:16:30
Cheil Worldwide	18.880	18.890	18.680	+0,64%	22,1K	aa.aa	21:16:59
Daewoong Pharma	130.600	133.300	129.900	-1,43%	5,83K	aa.aa	21:16:29
Lotte Energy Materials	32.550	33.550	32.000	-3,84%	13,92K	aa.aa	21:16:52
Namhae Chemical	6.030	6.290	5.730	+4,87%	376,76K	aa.aa	21:16:50
Hanwha Aerospace	873.000	943.000	866.000	-6,73%	36,05K	aa.aa	21:16:47
Seah Steel Corp	102.300	105.600	101.900	-1,35%	2,53K	aa.aa	21:16:29
SK Discovery	50.200	51.200	49.300	+3,61%	5,85K	aa.aa	21:16:39
KG Mobility	2.780	2.790	2.730	-0,36%	49,11K	aa.aa	21:16:55
TBH Global	1.900	1.939	1.887	-2,81%	1,57K	aa.aa	21:10:31
Hankook Tire Worldwide	25.150	25.400	24.500	+2,03%	26,38K	aa.aa	21:17:02
Lotte Fine Chemical	45.450	46.450	45.250	-1,20%	5,73K	aa.aa	21:16:40
HMM	20.000	20.200	19.460	+2,30%	271,46K	aa.aa	21:16:29
Samsung Heavy Industries	21.400	22.050	21.150	-2,95%	463,18K	aa.aa	21:16:53
Daehan Flour Mills Co	10.650	10.800	10.500	-1,48%	3,17K	aa.aa	21:15:59
Dongkuk Steel Mill Co	1.687	1.704	1.656	-0,47%	19,94K	aa.aa	21:16:59
Taihan Electric Wire Co	27.650	28.500	27.200	-2,30%	287,98K	aa.aa	21:16:37
Samsung Fire Marine Insur	637.000	648.000	627.000	-0,31%	13,89K	aa.aa	21:16:57
Hyundai Engineering & Const	98.300	100.100	97.500	-3,15%	56,94K	aa.aa	21:16:58
Hyundai Department	152.000	159.200	149.400	-3,74%	12,8K	aa.aa	21:17:01
HJ ShipBuilding Construction	15.580	15.900	15.400	-2,56%	70,2K	aa.aa	21:16:54
Lotte Chemical Corp	60.100	60.800	59.300	-0,83%	10,46K	aa.aa	21:16:57
Hitejinro Holdings	8.280	8.330	8.140	+0,36%	1,16K	aa.aa	21:15:39
CJ Cheiljedang	191.000	193.600	188.700	-0,47%	4,14K	aa.aa	21:16:57
CJ Logistics	72.700	73.500	72.200	-1,22%	4,47K	aa.aa	21:16:58
Hana Financial	132.300	135.100	132.000	-0,23%	139,78K	aa.aa	21:17:30
Hyundai Glovis	187.900	188.600	183.250	+0,05%	19,58K	aa.aa	21:16:48
Iljin Electric Co	59.900	62.000	59.500	-1,80%	32,65K	aa.aa	21:16:32
Korea Zinc Inc	1.028.000	1.043.000	1.004.000	+0,29%	2,52K	aa.aa	21:16:58
Kukdo Chemical	35.850	36.000	34.850	+0,99%	430	aa.aa	21:16:44
Lotte Shopping	148.000	156.300	147.500	-4,08%	9,45K	aa.aa	21:16:58
SGC Energy Co Ltd	36.000	37.200	35.950	-3,23%	3,7K	aa.aa	21:16:56
DY Corporation	3.875	3.890	3.825	-0,39%	6,88K	aa.aa	21:16:07
Sebang Global Battery	53.400	53.900	52.900	-0,93%	1,7K	aa.aa	21:16:42
HDC	20.250	20.300	19.900	+0,50%	5,26K	aa.aa	21:15:51
Lotte Chilsung Beverage	100.300	101.000	99.500	-1,28%	5,51K	aa.aa	21:16:50
CR Holdings	4.900	4.905	4.860	+0,31%	3,81K	aa.aa	21:16:51
Hankook Shell Oil	498.500	504.000	498.500	-0,10%	34	aa.aa	21:14:44
Bukwang Pharm	3.880	3.950	3.845	-1,27%	44,8K	aa.aa	21:16:58
Hanwha Engine	43.850	47.050	43.800	-5,09%	125,06K	aa.aa	21:16:56
Hansol Holdings	2.940	2.970	2.915	-1,01%	5,25K	aa.aa	21:17:02
Hyundai Mobis	481.500	491.000	468.500	-1,23%	58K	aa.aa	21:16:23
Hyundai Motor	427.000	434.000	414.500	-3,83%	192,73K	aa.aa	21:17:29
Hyundai Steel	27.050	27.300	26.450	+0,93%	59,02K	aa.aa	21:16:59
Iljin Display	902	905	890	0,00%	0	aa.aa	03:29:59
LX Hausys	32.600	32.800	32.100	+2,52%	2,67K	aa.aa	21:16:49
Namyang Dairy	42.150	42.500	41.500	-1,40%	291	aa.aa	21:14:41
SK Innovation	107.500	110.900	106.400	-2,45%	101,55K	aa.aa	21:16:57
Pan Ocean	5.210	5.350	5.210	-0,57%	262,86K	aa.aa	21:16:58
Korea Electric Terminal	64.000	65.300	63.400	-1,54%	1,31K	aa.aa	21:16:50
Samsung Securities	108.000	109.900	106.300	-0,74%	54,64K	aa.aa	21:17:31
Hanil Cement Co	16.700	16.700	16.410	+1,83%	1,43K	aa.aa	21:16:41
Isu Chemical Co	14.000	14.200	13.450	+1,30%	78,79K	aa.aa	21:16:39
Songwon Industrial	11.930	12.200	11.870	-1,65%	30,03K	aa.aa	21:16:52
KB Financial Group	182.600	190.200	181.800	-1,93%	286,4K	aa.aa	21:17:33
BNK Financial Group	18.200	18.460	18.000	+0,22%	218,16K	aa.aa	21:16:50
Hyundai Elevator	68.700	69.600	67.800	0,00%	11,1K	aa.aa	21:16:37
Amorepacific	120.500	123.800	116.500	-0,90%	17,76K	aa.aa	21:16:59
Chongkundang	39.550	39.700	39.350	-0,50%	283	aa.aa	21:11:30
Daewonkangup	3.690	3.725	3.625	-0,27%	26,51K	aa.aa	21:17:00
DB HiTek	110.200	112.000	105.900	-0,45%	30,66K	aa.aa	21:16:57
Dongbu Steel	5.070	5.100	5.050	0,00%	31,5K	aa.aa	21:16:33
Ilyang Pharm	8.330	8.580	8.240	-1,30%	1,33K	aa.aa	21:16:48
Kangwon Land	14.700	15.000	14.340	+0,14%	41,99K	aa.aa	21:16:56
KPX Chemical	50.100	50.400	49.900	-0,40%	265	aa.aa	21:16:06
LG Chemicals	259.500	264.500	255.500	-0,38%	26,47K	aa.aa	21:16:44
SNT Dynamics	33.150	34.850	32.950	-9,18%	7,03K	aa.aa	21:16:46
Samsung Card	48.550	48.750	47.900	+1,57%	14,42K	aa.aa	21:17:03
Samsung Life	309.000	316.500	301.000	-5,21%	69,43K	aa.aa	21:16:57
Samyang Holdings	55.800	56.700	54.700	-0,71%	841	aa.aa	21:16:59
SK Hynix	1.841.000	1.860.000	1.757.500	-0,22%	1,38M	aa.aa	21:17:17
Taekwang Ind	856.000	874.000	846.000	+0,23%	477	aa.aa	21:16:46
Samsung Electronics Co	257.500	261.500	249.000	+1,18%	6,37M	aa.aa	21:17:03
Daeduck	13.740	14.290	13.610	-3,10%	6,76K	aa.aa	21:16:28
Samsung Engineering	40.800	41.650	40.200	-0,73%	344,08K	aa.aa	21:16:55
Hanwha Ocean	76.900	78.400	75.700	-2,41%	255,11K	aa.aa	21:17:36
Donga Socio Holdings	82.100	82.300	81.300	-0,97%	343	aa.aa	21:15:39
SK Networks Co	7.920	8.070	7.850	-2,82%	324,27K	aa.aa	21:16:58
Hanmi Pharm Co	364.500	383.000	362.500	-4,46%	14,89K	aa.aa	21:16:52
Mirae Asset Daewoo	39.550	40.000	38.900	-1,13%	285,07K	aa.aa	21:17:52
Hansol Technics	8.530	8.580	8.280	+1,07%	90,44K	aa.aa	21:16:56
Amore Group	24.100	24.400	23.550	+0,42%	15,59K	aa.aa	21:17:03
DN Automotive	36.450	38.250	36.450	-3,83%	24,67K	aa.aa	21:16:58
Seoyon	7.440	7.490	7.360	-0,67%	2,04K	aa.aa	21:15:25
Hanwha Life	4.330	4.400	4.255	-0,57%	509,97K	aa.aa	21:16:51
Hyundai Wia	58.000	59.800	57.200	-3,17%	12,32K	aa.aa	21:17:01
NCsoft Corp	241.500	242.000	234.500	+0,42%	10,69K	aa.aa	21:16:46
Samsung SDI	422.000	454.000	417.500	-4,09%	136,57K	aa.aa	21:16:32
SeAH Bestee	30.050	30.500	29.400	-0,66%	20,46K	aa.aa	21:16:58
Eusu Holdings	5.740	5.780	5.700	-0,35%	4,32K	aa.aa	21:17:00
Shinhan Financial Group	109.600	112.000	109.400	+0,92%	220,18K	aa.aa	21:17:33
Lotte	23.000	23.100	22.650	-0,22%	22,74K	aa.aa	21:16:47
DB Insurance	161.900	164.000	158.700	+1,76%	29,99K	aa.aa	21:16:59
DL Holdings	45.300	46.250	45.050	-0,55%	11,59K	aa.aa	21:16:31
Hanwha Solutions	30.600	32.200	30.550	-4,38%	359,49K	aa.aa	21:16:38
Hite Jinro	14.940	15.120	14.920	-0,13%	19,82K	aa.aa	21:17:00
IS Dongseo	19.390	20.400	18.950	-0,10%	6,13K	aa.aa	21:16:56
Kia Corp	144.200	144.700	140.800	+0,49%	120K	aa.aa	21:16:47
Kolon Corp	38.200	39.500	37.700	-4,98%	7,18K	aa.aa	21:16:59
Kumho Tire	6.580	7.000	6.570	-8,10%	1,24M	aa.aa	21:16:30
LG Display	10.560	10.630	10.300	+1,93%	568,19K	aa.aa	21:16:46
LF Corp	21.950	22.450	21.800	-0,23%	351	aa.aa	21:16:06
LG Innotek Co	642.000	659.000	633.000	-2,87%	34,59K	aa.aa	21:16:44
Moorim P&P Co	1.584	1.625	1.551	-1,43%	26,63K	aa.aa	21:16:59
Nexen Tire	6.950	7.010	6.910	-0,71%	3,29K	aa.aa	21:16:52
OCI Co	193.500	208.500	190.300	-5,38%	33,58K	aa.aa	21:16:57
Pharmicell	11.160	11.340	10.970	-2,11%	81,55K	aa.aa	21:16:50
Sejong Industrial	6.020	6.240	5.820	0,00%	10,93K	aa.aa	21:15:41
SK Telecom	83.600	85.000	82.700	-2,45%	76,82K	aa.aa	21:16:59
S-Oil Corp	133.600	143.500	133.600	-4,23%	84,75K	aa.aa	21:16:53
Stx Engine	24.450	25.300	24.450	-4,12%	8,52K	aa.aa	21:16:59
YoungPoong	36.500	37.200	35.150	+2,53%	6,12K	aa.aa	21:16:46
LS Electric	184.500	186.500	179.000	0,00%	130,38K	aa.aa	21:17:07
Samsung C&T	352.500	361.500	344.000	-2,35%	71,5K	aa.aa	21:16:52
Hanjin Heavy Ind Const Holdings	4.490	4.505	4.445	-0,66%	1,97K	aa.aa	21:16:11
Hansae Co	9.130	9.450	8.850	+0,88%	11,35K	aa.aa	21:16:59
KT&G Corp	172.900	178.700	171.100	-0,80%	31,57K	aa.aa	21:17:29
Kyungbang	8.030	8.190	7.950	-1,71%	11,58K	aa.aa	21:16:06
Poongsan	61.800	62.800	61.000	-1,59%	16,89K	aa.aa	21:16:57
SNT Motiv	25.900	26.100	25.550	-0,77%	9,54K	aa.aa	21:16:59
Shinsegae	571.000	602.000	568.000	-3,38%	8,65K	aa.aa	21:16:58
Kolon Industries Inc	53.000	53.500	51.800	-0,75%	13,95K	aa.aa	21:16:39
KEPCO Eng & Const	94.600	97.900	93.500	-3,07%	14,97K	aa.aa	21:16:57
Able C&C	9.750	10.340	9.550	-1,22%	105,89K	aa.aa	21:17:01
Binggrae	65.900	66.100	65.000	-0,15%	5,32K	aa.aa	21:16:53
Sajodongaone	842	849	800	+4,34%	186,9K	aa.aa	21:16:54
Handsome	22.650	22.750	22.050	+0,44%	4,58K	aa.aa	21:16:12
Kis Wire	17.050	17.390	17.040	-0,41%	1,44K	aa.aa	21:16:45
LG Uplus	14.610	14.800	14.450	+0,55%	82,74K	aa.aa	21:16:57
Naver Corp	186.400	187.500	183.200	-0,85%	113,34K	aa.aa	21:16:53
Nongshim	353.000	362.500	350.000	-0,84%	1,14K	aa.aa	21:16:58
S-1 Corp	73.600	73.900	72.000	+2,65%	9,95K	aa.aa	21:17:02
Tongyang	550	563	537	0,00%	0	aa.aa	03:29:59
GS Holdings	79.400	81.400	78.400	-0,13%	35,62K	aa.aa	21:16:36
CJ Corp	138.400	144.400	138.200	-2,95%	10,2K	aa.aa	21:16:56
Daesang Corp	17.670	17.780	17.540	+0,97%	7,61K	aa.aa	21:16:50
Foosung	12.010	12.520	12.000	-2,67%	403,31K	aa.aa	21:16:50
GC Biopharma	120.300	122.000	118.500	-0,17%	5,91K	aa.aa	21:16:47
Huchems	15.480	15.670	15.400	-0,26%	9,01K	aa.aa	21:16:59
Hwashin	8.180	8.370	8.080	-2,15%	48,66K	aa.aa	21:16:52
Hyosung	140.900	146.900	138.000	-4,08%	2,52K	aa.aa	21:16:56
KT Corporation	52.800	53.000	52.100	+0,19%	45,84K	aa.aa	21:16:52
LG Corp	97.200	100.000	95.300	-2,11%	57,71K	aa.aa	21:16:47
LS Corp	297.500	306.000	292.500	-1,98%	13,36K	aa.aa	21:16:54
Motonic	9.740	9.780	9.690	-0,51%	1,85K	aa.aa	21:16:38
SL Corp	53.200	54.300	52.300	-1,85%	10,71K	aa.aa	21:16:53
LX International	37.150	37.600	36.850	-0,13%	3,76K	aa.aa	21:16:56
Korean Air Lines Co	25.800	26.300	25.700	-0,19%	991,14K	aa.aa	21:16:58
Daekyo	956	970	937	-1,44%	499	aa.aa	21:16:24
Doosan	1.201.000	1.245.000	1.165.000	-2,99%	6,98K	aa.aa	21:16:59
Hanwha	89.400	92.300	88.700	-3,14%	22,54K	aa.aa	21:16:54
Otoki Corp	313.000	315.000	309.000	+0,16%	751	aa.aa	21:16:47
Sindoh	40.650	41.300	40.400	-2,28%	378	aa.aa	21:15:09
SK Holdings	564.000	575.000	552.000	-3,26%	54,02K	aa.aa	21:16:54
LG Household & Healthcare	246.500	250.000	243.500	-0,80%	4,2K	aa.aa	21:16:57
GS Engineering & Const	28.650	29.300	28.250	-2,72%	225,3K	aa.aa	21:16:58
Capro	3.660	3.660	714	0,00%	0	aa.aa	03:29:59
Coway	94.600	95.900	92.100	+3,16%	42,48K	aa.aa	21:16:57
Kepco	34.500	34.850	34.200	+0,73%	259,82K	aa.aa	21:16:52
Kisco	9.240	9.250	9.070	+0,43%	4,08K	aa.aa	21:16:52
Kogas	32.650	32.800	32.300	-0,15%	13,87K	aa.aa	21:16:46
HL Holdings	37.350	37.800	36.950	-0,40%	1,33K	aa.aa	21:16:52
Muhak	7.520	7.590	7.400	-0,40%	4,18K	aa.aa	21:16:36
Orion	26.300	27.050	26.000	-1,87%	19,61K	aa.aa	21:16:47
POSCO Holdings	310.500	311.500	302.000	+0,81%	44,68K	aa.aa	21:16:46
Yuhan	67.300	68.200	66.600	-1,17%	28,48K	aa.aa	21:16:55
Korea Petro Chem	104.700	109.500	104.300	-0,85%	1,75K	aa.aa	21:16:57
Unid	61.200	62.300	60.800	-1,29%	449	aa.aa	21:16:40
Posco International	52.600	53.200	50.600	+3,95%	81,24K	aa.aa	21:16:57
Daewoo Engineering & Const	15.950	16.290	15.620	-0,37%	600,51K	aa.aa	21:16:57
KCC	432.500	440.000	422.500	-0,35%	3,03K	aa.aa	21:16:46
SKC	85.600	88.800	85.100	-2,73%	27,89K	aa.aa	21:16:33
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03:29:59
Korea Investment Holdings	229.500	241.000	226.500	-3,16%	25,72K	aa.aa	21:16:27
HD Korea Shipbuilding & Offshore Engineering	333.500	344.000	333.000	-2,34%	22,65K	aa.aa	21:16:59
Industrial Bank Of Korea	21.000	21.200	20.850	-0,71%	114,68K	aa.aa	21:16:38
Seoul Broadcasting System	12.290	12.290	12.240	+1,40%	706	aa.aa	21:06:02
Doosan Heavy Ind. & Const.	71.500	73.400	70.500	-2,32%	710,55K	aa.aa	21:16:51
NH Invest	30.650	31.300	30.050	-1,61%	86,98K	aa.aa	21:16:55
Dongwha Pharm	5.010	5.050	4.960	-0,40%	5,16K	aa.aa	21:16:42
KR Motors Co	267	281	261	0,00%	0	aa.aa	03:29:59
Sungchang Hold	4.895	4.975	4.885	-1,61%	139	aa.aa	21:15:49
Yuyu Pharma	3.610	3.610	3.560	0,00%	10,9K	aa.aa	21:16:35
Ildong Holdings	5.910	6.070	5.820	+0,51%	245	aa.aa	21:16:48
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03:29:59
Norooholdings	16.400	16.600	16.330	-1,97%	783	aa.aa	21:16:17
Hanwha General	5.870	5.920	5.760	-0,68%	19,42K	aa.aa	21:16:56
Samhwa Paint	5.920	5.980	5.890	+0,17%	28,25K	aa.aa	21:16:14
Lotte Non-Life	2.330	2.350	2.200	+2,42%	236,05K	aa.aa	21:16:57
Daedong Ind	6.720	6.760	6.620	+0,45%	8,51K	aa.aa	21:16:55
Gaon Cable	243.500	244.500	234.500	-1,62%	9,76K	aa.aa	21:16:34
Samil Pharm	5.990	6.060	5.910	-0,50%	11,54K	aa.aa	21:16:28
Heungkuk F&M I	3.215	3.240	3.180	-0,62%	1,96K	aa.aa	21:16:58
Cs Holdings	70.500	70.700	68.800	-0,28%	162	aa.aa	21:07:57
Chunil Express	155.700	159.100	153.000	-1,46%	402	aa.aa	21:16:08
Ls Networks	2.830	2.875	2.755	+0,35%	5,39K	aa.aa	21:16:08
Rifa Ind	12.650	12.650	12.650	-0,86%	10	aa.aa	21:00:18
Hwacheon Mac	35.500	36.450	35.300	+1,28%	6,7K	aa.aa	21:16:55
Kangnam Jevisco	13.620	13.990	13.620	-2,71%	3,72K	aa.aa	21:16:52
Bohae Brewery	1.621	1.667	1.604	-0,55%	112,78K	aa.aa	21:16:47
Union	2.865	2.905	2.840	-1,38%	6,52K	aa.aa	21:16:29
Chonbang	26.750	28.150	25.600	+2,29%	923	aa.aa	21:16:27
Korea Cast Pip	6.510	6.550	6.450	-1,66%	2,03K	aa.aa	21:16:34
Papercorea	1.930	1.988	1.929	-3,26%	644	aa.aa	21:13:58
Jw Pharmac	23.600	24.000	23.450	-1,67%	5,43K	aa.aa	21:16:40
Taihan Textile	5.840	5.910	5.650	-1,02%	151	aa.aa	21:12:01
Manho Rope&Wir	4.190	4.280	4.110	-2,78%	3,38K	aa.aa	21:16:43
Eugene Inv&Sec	4.230	4.300	4.180	-0,70%	22,45K	aa.aa	21:16:53
Kumho Electric	1.076	1.135	933	+6,01%	4,08M	aa.aa	21:16:50
Gs Global	2.640	2.660	2.610	+0,57%	68,16K	aa.aa	21:16:57
Nam Kwang Cons	8.670	9.070	8.660	-3,45%	24,73K	aa.aa	21:16:55
Bookook Sec	53.800	54.800	52.700	0,00%	608	aa.aa	21:16:51
Sangsangin Investment Securities	720	747	711	-0,83%	13,53K	aa.aa	21:16:01
PKC	5.290	5.300	5.220	-0,19%	32,85K	aa.aa	21:16:47
Samsung Pharm	1.243	1.244	1.213	0,00%	59,64K	aa.aa	21:16:22
SG Choongbang	1.334	1.363	1.326	-1,62%	8,07K	aa.aa	21:14:47
Kg Chemical	4.105	4.155	4.055	-0,12%	9,43K	aa.aa	21:16:26
Tae Won Mulsan	2.775	2.800	2.730	-0,89%	496	aa.aa	21:16:50
Hyundai Mar&Fi	38.900	39.700	38.750	+0,91%	63,71K	aa.aa	21:16:44
Byc	32.800	33.800	32.200	-0,30%	233	aa.aa	21:13:03
Sambu Const	347	383	344	0,00%	0	aa.aa	03:29:59
Hyundai Motor Securities	7.920	8.050	7.830	-1,37%	16,2K	aa.aa	21:16:50
Sk Securities	2.240	2.285	2.220	-1,54%	303,62K	aa.aa	21:16:52
DI Dong Il Corp	23.300	23.450	22.050	-1,69%	2,61K	aa.aa	21:16:46
Cho Bi	11.360	12.020	10.720	+5,19%	53,86K	aa.aa	21:16:58
Cheil Grinding	8.750	8.780	8.740	-0,23%	1,16K	aa.aa	21:15:31
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03:29:59
Dongkook Ind	2.180	2.220	2.165	-0,46%	1,81K	aa.aa	21:16:20
Shinyoung Sec	149.000	151.700	147.400	-1,65%	2,13K	aa.aa	21:17:02
Hanyang Sec	19.680	20.350	19.550	-0,86%	1,38K	aa.aa	21:16:24
Shin Hwa Silup	6.450	6.660	6.320	0,00%	104	aa.aa	21:16:30
Aluko	1.613	1.655	1.607	-2,54%	78,84K	aa.aa	21:16:43
Ts	2.825	2.840	2.795	-0,53%	28,54K	aa.aa	21:16:52
Sam Hwa Capaci	88.600	93.900	88.200	-3,28%	89,88K	aa.aa	21:16:59
Kisco Holdings	25.200	25.500	24.850	-1,37%	148	aa.aa	21:16:06
Asia Cement	180.600	183.900	175.800	+1,63%	435	aa.aa	21:16:47
Vivien Corp	6.270	6.450	6.120	-0,32%	3,88K	aa.aa	21:14:40
Kyungnong	9.270	9.480	9.080	+2,09%	20,72K	aa.aa	21:16:58
Korea Ind	2.135	2.145	1.724	+22,84%	576,48K	aa.aa	21:16:56
Dohwa Engin	4.925	4.960	4.885	-0,40%	6,46K	aa.aa	21:16:26
SYTS Corp	54.900	54.900	54.400	-0,72%	18	aa.aa	21:13:48
Export Packing	2.260	2.305	2.260	-1,53%	850	aa.aa	21:14:19
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	03:29:59
Hanil Iron & S	4.365	4.445	4.345	-1,80%	16,98K	aa.aa	21:16:14
Asia Paper	7.790	7.880	7.780	-1,14%	2,88K	aa.aa	21:16:54
Hanjin Trans	15.550	15.780	15.520	-0,32%	1,68K	aa.aa	21:16:26
Sh E & C	1.924	1.930	1.818	+5,83%	17,59K	aa.aa	21:16:55
Handok	7.770	7.800	7.740	-0,38%	716	aa.aa	21:14:25
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03:29:59
Century Corporation	5.050	5.050	4.945	0,00%	389	aa.aa	21:14:42
Samick Music I	1.128	1.140	1.110	-1,40%	10,07K	aa.aa	21:16:52
HS Huasung	10.640	10.700	10.490	+0,28%	1,04K	aa.aa	21:16:07
Choheung	138.700	138.700	138.700	0,00%	17	aa.aa	21:04:24
Jeil Pharm	6.280	6.370	6.230	-1,57%	1,55K	aa.aa	21:15:27
Orientbio	827	848	827	-2,71%	9,13K	aa.aa	21:16:22
Shinil Electronics Co	1.147	1.228	1.144	-4,02%	3,07M	aa.aa	21:16:48
Tcc Steel	8.920	9.110	8.830	-1,87%	8,34K	aa.aa	21:16:58
Kukje Pharma	3.350	3.445	3.320	-2,47%	3,63K	aa.aa	21:14:56
Bo Lak	948	955	945	-0,94%	7,69K	aa.aa	21:14:09
Chin Hung Int'	775	803	753	-3,49%	763,95K	aa.aa	21:16:59
Sam Yung Tradi	19.420	19.470	19.200	+0,47%	1,71K	aa.aa	21:16:06
Sun L	2.275	2.330	2.190	+1,79%	1,18K	aa.aa	21:12:04
Miwon Commerci	122.000	123.200	121.000	0,00%	1,11K	aa.aa	21:16:47
Shin Poong Pap	1.017	1.031	975	-1,17%	14,28K	aa.aa	21:16:57
DYA	885	935	860	-6,94%	318,18K	aa.aa	21:16:46
TYM	6.310	6.360	6.210	+0,64%	29,72K	aa.aa	21:16:47
Yoo Sung Ent	1.748	1.750	1.741	+0,34%	647	aa.aa	21:16:54
Kumho Ind	14.760	15.740	13.250	+5,65%	1,89M	aa.aa	21:16:59
Hae In	4.180	4.290	4.135	-0,71%	8,68K	aa.aa	21:17:00
Aprogen Pharmaceuticals	1.961	1.980	1.950	-0,96%	1,92K	aa.aa	21:16:12
Kolon Globalco	9.250	9.270	9.130	-0,22%	1,51K	aa.aa	21:15:59
Sung Bo Chem	2.220	2.260	2.200	-1,11%	15,04K	aa.aa	21:16:26
Daewoong	17.230	17.500	16.970	-0,86%	7,16K	aa.aa	21:16:57
Ilsung Pharm	19.310	19.430	19.310	-1,13%	37	aa.aa	21:14:39
D I Corp	20.350	20.950	20.050	-2,16%	16,75K	aa.aa	21:16:53
Ilshin Spinnin	10.030	10.240	10.000	-2,24%	11,31K	aa.aa	21:16:52
Daewon Pharm	7.680	7.980	7.670	-1,41%	4,6K	aa.aa	21:16:32
Sam Yang Foods	1.079.000	1.111.000	1.076.000	-2,79%	4,34K	aa.aa	21:16:58
Heung A Shippi	1.897	1.968	1.837	+8,59%	13,61M	aa.aa	21:16:33
Hankook Cosmetics Manufacturing	7.740	7.890	7.680	-0,64%	11,33K	aa.aa	21:16:47
Yuhwa Sec	3.070	3.085	3.045	-1,60%	4,26K	aa.aa	21:16:36
Yuanta Sec Kor	4.370	4.455	4.350	-1,13%	85,25K	aa.aa	21:16:45
Yungjin Pharm	1.134	1.149	1.120	-1,31%	19,11K	aa.aa	21:16:58
Hanwha Investment Securities	4.435	4.560	4.385	-2,21%	136,07K	aa.aa	21:16:56
Daishin Sec	25.950	26.300	25.600	-1,14%	8,47K	aa.aa	21:16:51
HLB Global	1.065	1.092	1.051	-2,29%	60,45K	aa.aa	21:16:21
Pang Rim Spinn	5.130	5.180	5.050	-0,77%	1,03K	aa.aa	21:15:49
Mi Chang Oil	139.000	142.000	138.400	-0,14%	481	aa.aa	21:16:06
Hansung Ent	11.480	11.480	9.490	+23,44%	1,8M	aa.aa	21:16:48
Korean Reinsu	13.960	14.010	13.850	+0,22%	29,73K	aa.aa	21:16:57
Sam Young Chem	5.580	5.830	5.550	-4,45%	62,54K	aa.aa	21:16:55
Chin Yang Ind	4.720	4.850	4.705	-1,97%	1,25K	aa.aa	21:16:20
Daehan Synthet	109.000	109.000	109.000	+1,49%	1	aa.aa	21:09:15
Boryung Pharm	8.160	8.210	8.090	-0,37%	5,71K	aa.aa	21:16:28
Sajodaerim	28.850	28.900	28.600	+0,17%	275	aa.aa	21:15:23
Sg	2.385	2.395	2.345	-1,65%	9,5K	aa.aa	21:15:55
Shinhung	13.950	13.960	13.940	0,00%	363	aa.aa	21:16:29
Korea Petroleum Ind	12.290	12.990	12.040	+6,96%	695,26K	aa.aa	21:16:59
Taeyang Metal	2.275	2.300	2.250	-0,22%	31,33K	aa.aa	21:16:58
Dongbang Trans	1.841	1.891	1.815	+0,71%	17,17K	aa.aa	21:17:00
Npc	2.980	2.995	2.955	-0,50%	1,14K	aa.aa	21:16:43
Nam Sung	7.590	7.600	7.410	-1,17%	1,53K	aa.aa	21:16:01
Hyundai Pharm	4.565	4.595	4.450	-2,35%	43,23K	aa.aa	21:16:56
Sebang	12.560	12.700	12.510	-0,55%	355	aa.aa	21:11:34
Samick Thk	7.560	7.960	7.400	-2,70%	59,32K	aa.aa	21:16:29
Seoul Food	998	1.025	991	-0,60%	62,44K	aa.aa	21:16:56
Samhwa Crown	25.650	25.650	25.300	-0,19%	2	aa.aa	21:13:12
Kleannara	1.400	1.441	1.320	-2,03%	14,5K	aa.aa	21:16:53
Hyundai Bngste	10.790	10.880	10.680	-0,37%	11,15K	aa.aa	21:16:52
Samchully	112.000	114.800	111.500	-0,09%	425	aa.aa	21:15:36
Cho Kwang Leat	62.200	63.000	62.000	-0,16%	21	aa.aa	21:14:09
PharmGen Science	3.050	3.065	2.970	+2,87%	22,2K	aa.aa	21:15:49
Sunny Elec	1.613	1.625	1.610	-0,68%	5,41K	aa.aa	21:16:30
Duksung	3.390	3.410	3.310	-0,88%	12,34K	aa.aa	21:16:36
Drb Holding	4.260	4.275	4.260	-2,29%	122	aa.aa	21:13:26
TWay Holdings	247	266	247	0,00%	0	aa.aa	03:29:59
Dongil Ind	35.950	36.000	35.500	-0,14%	2,01K	aa.aa	21:11:58
Cho Kwang Pain	3.575	3.585	3.500	+0,42%	4,69K	aa.aa	21:14:45
CItech Co Ltd	934	935	910	-0,11%	450	aa.aa	21:13:03
Hanshin Const	10.590	10.690	10.410	-0,94%	4,31K	aa.aa	21:13:59
Silla	9.360	9.380	9.220	+0,75%	219	aa.aa	21:17:00
Sungshin Cemen	8.660	8.830	8.650	-0,12%	21,81K	aa.aa	21:16:47
Husteel	3.640	3.660	3.555	+0,14%	54,4K	aa.aa	21:16:57
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03:29:59
Cosmoam&T	37.850	38.900	37.350	-1,82%	11,88K	aa.aa	21:16:51
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03:29:59
Green Cross	9.660	9.860	9.570	-1,33%	10,72K	aa.aa	21:15:31
OnTide	808	842	807	0,00%	4,9K	aa.aa	21:14:37
Monami	2.610	2.635	2.050	+27,94%	2,75M	aa.aa	21:16:34
Cosmo Chem	9.600	9.960	9.530	-1,94%	18,64K	aa.aa	21:16:31
Korea Air Svc	78.000	81.900	77.500	-4,29%	252	aa.aa	21:16:48
Hyundai Green Food	13.380	13.660	13.260	-2,19%	7,12K	aa.aa	21:16:58
Samjin Pharm	18.280	18.340	18.030	+0,33%	4,87K	aa.aa	21:11:16
SPC Samlip	37.850	37.900	36.500	0,00%	1,16K	aa.aa	21:16:23
Samyoung Elec	13.940	14.330	13.910	-2,45%	8,11K	aa.aa	21:16:58
Nexen	5.780	6.150	5.690	-2,03%	1,19K	aa.aa	21:16:52
Crown Confec	5.550	5.560	5.480	0,00%	1,36K	aa.aa	21:15:58
Daelim B&Co	4.105	4.110	4.055	-0,24%	1,15K	aa.aa	21:15:41
Shinyoung Waco	12.970	12.970	12.970	+1,33%	2	aa.aa	21:00:30
Poongsan Holdi	33.250	33.450	32.900	-0,15%	889	aa.aa	21:16:18
Wonlim	13.880	13.880	13.880	-1,56%	1	aa.aa	21:08:32
Huneed Tech	4.350	4.415	4.340	-2,14%	4,9K	aa.aa	21:16:36
Korea Line	1.883	1.945	1.877	-0,32%	647,21K	aa.aa	21:16:59
Dongbu	6.890	7.020	6.860	-2,13%	15K	aa.aa	21:16:54
Dongwon Ind	34.500	35.250	34.150	0,00%	4,17K	aa.aa	21:16:58
Hwaseung Industries	2.385	2.420	2.370	-1,45%	4,34K	aa.aa	21:16:28
Sajo Oyang	8.060	8.200	7.920	-1,47%	351	aa.aa	21:15:09
Sam-A Aluminiu	36.600	41.650	36.100	-5,91%	82,03K	aa.aa	21:16:52
Kec Holdings	2.385	2.435	2.325	+0,63%	4,05K	aa.aa	21:16:51
Jeju Bank	9.870	10.080	9.860	+0,20%	58,23K	aa.aa	21:16:59
Daewon Cable	10.670	11.220	10.360	-1,39%	601,99K	aa.aa	21:16:47
Daegu Dept Sto	5.000	5.330	5.000	-6,02%	56,83K	aa.aa	21:16:59
FreeT	310	335	256	0,00%	0	aa.aa	03:29:59
Daelim Trading	2.280	2.280	2.170	+1,79%	1,02K	aa.aa	21:12:25
Samsung Climat	10.020	10.610	9.920	-0,60%	222,71K	aa.aa	21:16:58
Blue Industrial Dev	990	992	952	+0,41%	4,41K	aa.aa	21:16:00
Ak Holdings	5.580	5.650	5.550	-1,41%	340	aa.aa	21:16:02
Taekyung Chem	5.960	6.320	5.950	-4,94%	50,51K	aa.aa	21:16:55
Woosung Feed	15.670	15.760	15.670	-1,26%	62	aa.aa	21:14:11
Gs Retail	26.900	26.950	26.000	+1,13%	15,76K	aa.aa	21:16:46
Ilshinstone	840	853	815	-1,64%	47,7K	aa.aa	21:16:54
Mirae ING	1.228	1.248	1.226	-1,60%	7,81K	aa.aa	21:16:09
Sajo Ind	47.300	48.850	46.700	-1,25%	207	aa.aa	21:14:09
Byuksan	1.457	1.475	1.442	-1,22%	26,41K	aa.aa	21:13:20
Korea Steel	1.943	1.944	1.874	+0,26%	895	aa.aa	21:13:52
Aprogen KIC	2.150	2.220	2.110	-2,93%	14,29K	aa.aa	21:17:00
Sempio Foods	42.850	43.400	42.800	-1,15%	206	aa.aa	21:13:19
Dongbang Agro	5.580	5.650	5.570	-1,06%	1,19K	aa.aa	21:16:10
Seondo Electri	4.940	5.190	4.700	+1,65%	271,6K	aa.aa	21:16:54
Isupetasys	96.000	101.700	95.700	-3,61%	89,33K	aa.aa	21:16:59
F F	14.720	15.100	14.700	-1,01%	4,3K	aa.aa	21:16:45
Korea Circuit	69.200	70.900	68.300	-0,86%	15,61K	aa.aa	21:16:35
TP Inc	1.708	1.725	1.687	-0,99%	1,57K	aa.aa	21:12:07
Eagon Ind	2.740	2.755	2.695	-1,08%	542	aa.aa	21:13:11
Ni Steel	3.090	3.090	3.050	+1,48%	9,82K	aa.aa	21:16:07
Namsun Alumini	1.064	1.104	1.047	-0,84%	666,17K	aa.aa	21:16:36
Moonbae Steel	2.075	2.090	2.050	-0,72%	3,65K	aa.aa	21:14:00
Suheung Capsul	20.150	20.300	19.730	+0,25%	5,61K	aa.aa	21:17:02
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03:29:59
Anam Electroni	1.143	1.147	1.131	-0,61%	71,9K	aa.aa	21:16:54
Youlchon Chem	13.800	13.960	13.620	-1,22%	8,67K	aa.aa	21:16:47
Hotel Shilla	48.500	50.200	48.300	-2,51%	27,63K	aa.aa	21:17:02
Kumbi	37.900	37.900	37.900	0,00%	2	aa.aa	21:13:19
Hanmi Science	32.350	33.150	32.150	-2,27%	21,69K	aa.aa	21:16:55
Dong Yang Pipe	1.071	1.100	1.060	-1,47%	92,91K	aa.aa	21:17:02
Kctc	3.920	3.955	3.870	-0,88%	5,79K	aa.aa	21:16:35
Kyung In Elect	22.300	22.550	22.150	-1,76%	229	aa.aa	21:15:31
Simpac	4.960	5.090	4.950	-1,20%	15,9K	aa.aa	21:16:59
Hansol Csn	2.725	2.740	2.665	+1,49%	5,96K	aa.aa	21:15:47
Daiyang Metal	1.919	2.035	1.901	-5,70%	147,13K	aa.aa	21:16:59
Moorim Paper	1.402	1.419	1.401	-1,75%	2,93K	aa.aa	21:16:34
Hanssem	35.200	35.500	34.600	+1,15%	4,23K	aa.aa	21:16:57
Shinwon	1.036	1.062	1.017	-0,77%	46,91K	aa.aa	21:16:26
Kwangdong Phar	5.930	6.010	5.910	-1,17%	24,23K	aa.aa	21:16:48
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	03:29:59
Ajin Electronic Components	965	965	958	-0,10%	2,74K	aa.aa	21:16:55
Taeyoung Const	1.582	1.602	1.573	-0,82%	21,45K	aa.aa	21:16:30
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03:29:59
Kyung Dong Navien	62.400	62.900	61.800	-1,58%	2,88K	aa.aa	21:16:07
Han Chang Pape	2.565	2.570	2.490	+0,59%	1,66K	aa.aa	21:17:01
Samwha Electri	23.500	24.400	23.000	-2,89%	8,14K	aa.aa	21:16:28
Sam Jung Pulp	27.050	27.500	27.050	-1,28%	738	aa.aa	21:14:16
Kp	2.015	2.100	1.920	+0,75%	4,48K	aa.aa	21:16:26
Youngone Holdi	198.200	199.800	191.500	+2,64%	2,09K	aa.aa	21:16:46
Korea Refract	1.543	1.566	1.535	-0,64%	452	aa.aa	21:15:16
Korea Flange	3.375	3.445	3.315	-1,03%	17,96K	aa.aa	21:16:58
SM Bexel	1.607	1.670	1.594	-0,50%	5,17K	aa.aa	21:16:34
Chinyang Poly	1.844	1.861	1.830	+0,66%	304	aa.aa	21:16:32
Hwacheon Machi	2.635	2.650	2.605	-0,57%	6,97K	aa.aa	21:16:23
Pyung Hwa Hldg	3.800	3.860	3.785	-2,56%	1,8K	aa.aa	21:16:47
Firstec	5.510	5.750	5.510	-3,67%	72,23K	aa.aa	21:16:54
Samho Dev	3.755	3.905	3.755	-2,59%	206,64K	aa.aa	21:16:54
GeneOne Life Science	534	599	520	0,00%	0	aa.aa	03:29:59
Enex	1.419	1.631	1.400	+13,07%	1,07M	aa.aa	21:16:52
Cj Seafood	2.020	2.030	1.983	+1,05%	3,58K	aa.aa	21:16:51
Samwha Elec	2.910	3.185	2.910	-7,18%	207,87K	aa.aa	21:16:54
Tailim Packaging	1.682	1.689	1.631	+0,36%	1,2K	aa.aa	21:14:20
Woosung Materials	2.630	2.720	2.460	+10,04%	40,53K	aa.aa	21:16:52
Uni Chem	3.565	3.695	3.475	-0,83%	1,67K	aa.aa	21:08:03
Busan Ind	40.750	41.000	40.300	-1,57%	262	aa.aa	21:15:24
Galaxia SM	1.473	1.473	1.431	-0,87%	2,76K	aa.aa	21:12:21
Hannong Chem	12.090	12.600	11.960	-2,26%	8,01K	aa.aa	21:16:43
Y2 Solution	2.925	2.990	2.865	-1,52%	45,52K	aa.aa	21:16:48
Han Shin Mach	2.305	2.350	2.280	-1,91%	20,67K	aa.aa	21:16:23
Hyundai Corp	22.200	22.500	22.150	-1,77%	9,96K	aa.aa	21:16:20
Shinsung E&G	15.820	16.220	15.790	-2,29%	32,22K	aa.aa	21:16:58
DB INC	1.523	1.573	1.516	-1,81%	35,86K	aa.aa	21:16:26
Young Heung I&	1.853	1.860	1.805	-0,38%	4,53K	aa.aa	21:15:38
Ascendio	773	786	750	-1,65%	16,97K	aa.aa	21:16:59
Keyang Elec Ma	4.250	4.420	4.225	-4,17%	34,73K	aa.aa	21:16:58
Yeong Hwa Meta	814	818	808	-1,09%	8,69K	aa.aa	21:16:47
Kyungdong Gas	43.600	44.150	42.750	+0,69%	1,24K	aa.aa	21:16:13
Douzone Bizon	120.000	120.500	119.200	0,00%	0	aa.aa	03:29:59
Kyungin Synthe	2.905	2.995	2.895	-1,36%	23,48K	aa.aa	21:16:56
Monalisa	1.354	1.374	1.315	+0,59%	20,17K	aa.aa	21:16:16
Dae Chang	1.114	1.125	1.085	+0,54%	196,82K	aa.aa	21:16:58
Sewoo Global	1.149	1.178	1.149	-1,96%	5,41K	aa.aa	21:16:27
Il Sung Const	1.466	1.543	1.401	-2,66%	103,75K	aa.aa	21:16:56
Hwaseung	2.485	2.525	2.480	-0,60%	31,38K	aa.aa	21:16:19
Kyeryong Const	19.250	19.950	19.170	-1,48%	16,91K	aa.aa	21:17:00
Camus Engineering & Construction	1.261	1.263	1.205	+4,82%	89,19K	aa.aa	21:16:58
Gmb Korea	3.770	3.870	3.760	-2,84%	1,43K	aa.aa	21:16:07
Han Express	2.120	2.125	2.120	0,00%	4	aa.aa	21:11:45
Dae Young Pkg	678	679	666	+1,04%	42,81K	aa.aa	21:16:58
Kumkang Kind	3.710	3.895	3.700	-1,20%	14,79K	aa.aa	21:16:21
Youngbo Chem	4.490	4.500	4.450	-0,11%	2,29K	aa.aa	21:13:28
Kukdong Oil &	3.220	3.255	3.180	+1,90%	58,89K	aa.aa	21:16:46
Taekyung BK	3.970	3.990	3.950	-0,63%	3,23K	aa.aa	21:13:13
Hansol Chemica	259.000	270.500	258.000	-0,38%	7,72K	aa.aa	21:16:45
Sajo Seafood	8.800	8.990	8.710	-1,35%	364	aa.aa	21:17:00
Halla Eng&Cons	2.385	2.485	2.385	-2,05%	7,39K	aa.aa	21:16:52
Dongwon System	19.870	20.250	19.640	-0,50%	17,34K	aa.aa	21:17:00
Sungmoon Elect	2.255	2.340	2.225	-4,25%	149,64K	aa.aa	21:16:58
In The F	1.825	1.855	1.756	-1,56%	1,06K	aa.aa	21:13:58
E-Starco	928	928	460	0,00%	0	aa.aa	03:29:59
Daechang Forgi	5.820	5.900	5.780	-1,02%	1,23K	aa.aa	21:17:00
Automobile &Pc	357	388	354	-6,05%	184,7K	aa.aa	21:16:44
INVENI	14.110	14.450	13.990	+0,07%	3,36K	aa.aa	21:16:15
DKME	1.925	1.945	1.908	-1,03%	764	aa.aa	21:16:28
Iljin Holdings	5.470	5.570	5.430	-1,97%	13,11K	aa.aa	21:16:58
Tae Kyung Ind	4.585	4.595	4.550	+0,33%	2,85K	aa.aa	21:16:54
Dae Hyun	1.473	1.487	1.460	-0,94%	17,25K	aa.aa	21:14:54
Hansae Yes24	4.250	4.290	4.230	-0,93%	982	aa.aa	21:13:07
Whanin Pharm	9.760	9.980	9.740	-1,91%	3,54K	aa.aa	21:16:58
Shindaeyang Pa	9.550	9.620	9.490	-3,44%	2,54K	aa.aa	21:14:59
DB Financial Investment	9.190	9.250	9.100	-0,54%	12,06K	aa.aa	21:16:56
Daesung Holdin	6.690	6.750	6.630	-1,04%	429	aa.aa	21:14:30
Fursys	26.950	26.950	26.950	-2,18%	3	aa.aa	21:15:48
Woongjin	1.876	1.950	1.861	-3,05%	6,01K	aa.aa	21:16:53
Kwang Myung El	932	947	922	0,00%	0	aa.aa	03:29:59
Myungmoon Phar	1.182	1.194	1.178	-1,01%	268	aa.aa	21:13:54
Wooshin System	4.380	4.450	4.315	-1,13%	1,4K	aa.aa	21:16:20
Seoul City Gas	55.000	55.400	54.400	-0,72%	714	aa.aa	21:16:32
Soosan Heavy I	1.631	1.650	1.620	-1,15%	44,16K	aa.aa	21:15:30
Pulmuone Holdi	9.060	9.150	8.950	+0,33%	2,45K	aa.aa	21:16:51
Auk Corp	5.840	6.200	5.790	-3,63%	287,35K	aa.aa	21:16:57
E1	83.500	86.400	83.200	-1,53%	164	aa.aa	21:16:57
Hankuk Carbon	23.900	24.650	23.800	-2,85%	30,79K	aa.aa	21:16:57
Choil Aluminum	900	925	885	+0,22%	201,56K	aa.aa	21:16:27
Dongwon Metal	1.372	1.404	1.336	-0,80%	1,98K	aa.aa	21:15:57
Sk Gas	217.500	223.500	216.000	-0,91%	1,15K	aa.aa	21:16:51
Shinpoong Phar	7.810	7.990	7.690	-1,01%	6,96K	aa.aa	21:16:58
Thn	5.680	5.830	5.610	-1,56%	13,49K	aa.aa	21:16:28
Hitron Systems	541	584	530	0,00%	0	aa.aa	03:29:59
KidariStudio Inc	3.525	3.530	3.395	+1,29%	8,91K	aa.aa	21:16:52
Asiana Airline	6.980	7.020	6.800	+0,72%	16,45K	aa.aa	21:16:46
Seowon	1.002	1.008	976	+0,80%	70,12K	aa.aa	21:16:51
Sewon Precision Industry	9.920	10.290	9.790	-3,60%	393	aa.aa	21:15:17
Samwon Steel	2.200	2.215	2.200	-0,90%	1,24K	aa.aa	21:16:25
Mhethanol	4.435	4.515	4.380	-2,53%	1,99K	aa.aa	21:14:21
Korea Eng Cons	4.125	4.240	4.095	-0,60%	4,5K	aa.aa	21:15:58
Dongnam Chem	27.900	28.300	27.900	+0,18%	2	aa.aa	21:04:51
Daou Tech	35.250	35.800	34.850	-1,12%	3,8K	aa.aa	21:16:50
Inzi Controls	5.245	5.300	5.180	-1,04%	1,14K	aa.aa	21:13:01
Infac	4.775	4.815	4.625	+1,17%	509	aa.aa	21:13:13
Sc Engineering	993	996	956	-0,10%	1,69K	aa.aa	21:16:35
Wiscom	1.764	1.790	1.764	-0,06%	56	aa.aa	21:12:36
Dcm	10.860	10.890	10.810	+0,18%	317	aa.aa	21:15:33
Kolmar Holding	8.480	8.590	8.360	-0,93%	1,56K	aa.aa	21:16:30
Dae Won Chem	3.345	3.395	3.270	-2,05%	14,44K	aa.aa	21:16:40
DY Deokyang	1.743	1.744	1.710	-0,06%	14,19K	aa.aa	21:17:02
Sjm Holdings	3.415	3.475	3.380	-1,30%	1,66K	aa.aa	21:11:34
Mirae	41.750	46.300	38.000	0,00%	0	aa.aa	03:29:59
Cha AI Healthkare	6.180	6.250	6.100	+0,16%	1,56K	aa.aa	21:16:24
Hansol Homedec	1.818	1.887	1.789	+0,44%	1,45K	aa.aa	21:13:18
Lee Ku Ind	3.755	3.830	3.710	-1,18%	26,62K	aa.aa	21:16:56
Han Kook Steel	2.175	2.185	2.170	-0,68%	189	aa.aa	21:13:50
Stic Investments	8.050	8.100	7.780	+1,90%	21,43K	aa.aa	21:16:48
Bookook Steel	2.285	2.300	2.255	-0,22%	34,32K	aa.aa	21:16:29
Maniker	1.055	1.100	1.008	+3,13%	107,41K	aa.aa	21:16:43
Seha	538	548	532	-1,28%	15,31K	aa.aa	21:16:36
Donga Geologic	14.730	15.720	14.220	-2,64%	2,83K	aa.aa	21:16:32
KC Co	28.750	29.150	28.550	-1,71%	2,52K	aa.aa	21:16:43
Daol Investment Securities	3.325	3.370	3.315	-1,63%	5,32K	aa.aa	21:16:58
Kyobo Securiti	9.610	9.950	9.550	+0,10%	3,49K	aa.aa	21:16:51
Dong Won Fish	5.860	5.990	5.680	+0,69%	1,61K	aa.aa	21:14:58
Shinsegae Inte	11.800	12.150	11.780	-2,80%	6,92K	aa.aa	21:17:01
Shinsegae Food	40.700	41.650	40.400	-3,10%	193	aa.aa	21:16:49
ITCen CTS	4.910	4.910	4.850	+0,31%	1,68K	aa.aa	21:16:40
Lotte Tour Dev	14.210	14.620	13.440	-1,86%	26,1K	aa.aa	21:16:54
Hwang-Kum Stee	5.250	5.250	5.230	+0,57%	6,23K	aa.aa	21:16:07
Jahwa Electron	25.150	25.700	24.750	-1,57%	4,29K	aa.aa	21:17:01
Chasys	2.875	2.975	2.835	-2,04%	3,35K	aa.aa	21:16:58
United Pharm	17.370	17.400	17.200	-0,12%	6,15K	aa.aa	21:16:42
Nice	11.580	11.700	11.530	-1,03%	1,44K	aa.aa	21:15:31
Incheon City G	25.900	25.950	25.900	-1,15%	22	aa.aa	21:15:43
HS Ad	5.990	6.090	5.970	-1,32%	12,32K	aa.aa	21:16:57
Baiksan	9.800	9.990	9.700	-1,90%	1,55K	aa.aa	21:13:54
Shinsegae I&C	12.370	12.390	12.100	+0,16%	4,93K	aa.aa	21:16:29
SNT Holdings	48.950	49.400	48.550	-0,71%	711	aa.aa	21:16:13
Farmsco	2.830	2.935	2.790	+0,71%	2,43K	aa.aa	21:17:01
Yg Plus Inc	3.305	3.340	3.255	-1,34%	38,98K	aa.aa	21:17:02
LG HelloVision	1.526	1.560	1.500	-1,86%	98,45K	aa.aa	21:17:00
Gwangjushinseg	42.750	44.150	42.150	-2,51%	42,57K	aa.aa	21:16:53
Hana Tour	30.650	31.450	30.450	-2,39%	5,32K	aa.aa	21:17:02
Kiwoom	321.500	328.000	316.500	-0,62%	12,86K	aa.aa	21:16:56
Sangsin Brake	2.100	2.140	2.095	-2,10%	565	aa.aa	21:06:15
Hanmi Semicon	199.000	205.000	195.500	-3,16%	139,76K	aa.aa	21:16:41
Jooyontech	737	800	721	+0,27%	52,92K	aa.aa	21:17:00
Kss Line	9.630	9.680	9.490	+0,42%	7,97K	aa.aa	21:16:49
Cosmax	20.450	20.950	20.300	-2,39%	2,99K	aa.aa	21:16:40
Union Materials	993	996	950	-0,20%	9,59K	aa.aa	21:16:28
Korea Aerospac	139.000	146.100	138.300	-3,14%	50,6K	aa.aa	21:16:53
Woojin Plaimm	1.705	1.716	1.650	-0,70%	8,39K	aa.aa	21:16:19
Kepco Plant S&	43.700	44.550	43.250	-0,79%	12,6K	aa.aa	21:18:00
Chin Yang Chem	1.718	1.720	1.694	-1,26%	8,02K	aa.aa	21:15:53
Kt Skylife	4.135	4.200	4.125	-0,48%	591	aa.aa	21:15:51
Hanmiglobal	15.660	15.890	15.600	-1,45%	9,33K	aa.aa	21:16:46
Hyundai Home Shopping Network	87.300	88.000	81.000	0,00%	0	aa.aa	03:29:59
Posco C&C Stl	4.510	4.595	4.465	-1,74%	28,21K	aa.aa	21:16:46
Seah Holdings	114.600	119.000	114.500	-1,97%	9	aa.aa	21:16:09
Development Advance Solution	4.495	4.835	4.470	-5,67%	567,99K	aa.aa	21:17:00
Ktcs	2.205	2.220	2.195	-0,45%	10,48K	aa.aa	21:15:21
Ktis	2.510	2.530	2.455	-0,40%	14,39K	aa.aa	21:16:57
Ckd Bio	13.110	13.200	12.960	-0,83%	3,77K	aa.aa	21:15:16
Savezone I C	2.205	2.255	2.205	-1,56%	6,2K	aa.aa	21:17:02
Samsung Publis	6.040	6.090	5.960	0,00%	1,2K	aa.aa	21:16:21
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	03:29:59
Mk Trend	897	902	870	-1,54%	2,06K	aa.aa	21:17:03
Dsr Wire	5.510	5.510	5.470	-0,18%	544	aa.aa	21:11:53
Histeel	2.865	2.940	2.850	-1,21%	7,94K	aa.aa	21:16:24
Korea District Heating	66.500	67.300	65.800	-0,30%	2,08K	aa.aa	21:16:57
Lotte Himart	6.110	6.180	5.990	+0,16%	1,38K	aa.aa	21:16:53
Koas	2.180	2.220	2.090	-1,80%	23,07K	aa.aa	21:16:38
HD Hyundai Marine Engine	58.500	62.100	57.600	-1,85%	19,12K	aa.aa	21:16:29
Uangel	5.210	5.300	5.180	-0,38%	1,35K	aa.aa	21:16:55
Nongshim Holdi	89.100	89.200	87.700	-0,11%	647	aa.aa	21:16:56
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03:29:59
Saeron Auto	2.955	2.980	2.935	+1,03%	854	aa.aa	21:17:00
Uniquest	5.410	5.540	5.380	-1,81%	11,27K	aa.aa	21:17:00
Telcoware	12.530	12.900	12.370	-0,24%	838	aa.aa	21:16:21
CJ CGV	4.360	4.395	4.300	-0,80%	42,74K	aa.aa	21:17:00
Hyundai Livart Furniture	5.650	5.680	5.560	+0,89%	2,25K	aa.aa	21:17:03
Huvis	1.937	1.968	1.931	-2,37%	19,91K	aa.aa	21:17:01
Iljin Diamond	8.770	8.990	8.630	-0,57%	1,19K	aa.aa	21:16:54
Misto Holdings	46.500	46.850	44.600	+2,99%	14,21K	aa.aa	21:16:46
Tongyang Life	7.700	7.750	7.680	-0,26%	2,82K	aa.aa	21:16:32
Kpx Green Chem	4.295	4.390	4.250	-1,04%	3,94K	aa.aa	21:16:15
Daehan Steel	7.350	7.450	7.220	-1,74%	1,43K	aa.aa	21:16:40
Dongyang Expre	25.000	26.300	23.900	-4,21%	3,03K	aa.aa	21:16:50
E-World	706	730	678	+1,15%	89,39K	aa.aa	21:16:49
Daesang Holdings	7.250	7.290	7.210	-0,82%	2,21K	aa.aa	21:16:50
Nk	7.860	8.030	7.680	+1,68%	4,14K	aa.aa	21:16:42
Jindo	2.450	2.475	2.430	-1,01%	1,5K	aa.aa	21:16:12
Macq Kor Infr	10.090	10.110	10.030	+0,20%	110,02K	aa.aa	21:16:50
Hyundai E P	3.765	3.765	3.665	+1,76%	2,85K	aa.aa	21:16:36
Pyung Hwa Ind	837	863	822	-0,95%	16,55K	aa.aa	21:16:54
Noroo Paint	7.430	7.500	7.380	+0,13%	2K	aa.aa	21:16:52
MetaLabs	1.071	1.097	1.061	-0,37%	3,03K	aa.aa	21:14:18
Dic	4.035	4.165	4.000	-2,18%	28,73K	aa.aa	21:16:58
Kec	2.790	2.900	2.765	-3,79%	67,24K	aa.aa	21:16:59
Kpx Holdings	85.100	86.000	85.100	-1,05%	191	aa.aa	21:16:22
Kishin Copr	1.903	1.931	1.899	-0,83%	6,2K	aa.aa	21:08:38
Hyungji Elite	460	478	450	-3,77%	40,54K	aa.aa	21:16:56
Hyosung Itx	11.880	11.990	11.790	+0,08%	11,85K	aa.aa	21:16:41
Woongjin Thinkbig	1.208	1.219	1.194	-0,08%	8,3K	aa.aa	21:13:29
Jw Holdings	3.850	3.885	3.770	+1,58%	2,03K	aa.aa	21:16:41
Visang Educati	4.950	5.150	4.930	-1,98%	1,68K	aa.aa	21:16:18
Chinyang Hold	3.030	3.045	3.005	0,00%	3,29K	aa.aa	21:15:14
SNTEnergy	25.800	26.650	25.600	-3,19%	7,53K	aa.aa	21:16:59
InBioGen Co Ltd	5.500	5.540	5.440	+0,36%	99	aa.aa	21:14:07
Dongsung Chemical	3.475	3.475	3.425	+0,29%	13,15K	aa.aa	21:15:19
Reyon Pharm	9.890	9.960	9.710	-0,30%	4,56K	aa.aa	21:13:50
Woojin	13.850	14.510	13.740	-1,77%	14,43K	aa.aa	21:16:52
Msc	54.000	54.000	54.000	-1,64%	3	aa.aa	21:00:08
Youngone	87.800	88.200	84.500	+3,78%	11,18K	aa.aa	21:16:57
Gkl	10.530	10.590	10.250	+2,23%	38,6K	aa.aa	21:16:51
Daesung Energy	7.070	7.280	6.970	+1,43%	90,62K	aa.aa	21:16:48
SMeDi	1.226	1.226	1.180	+3,03%	6,67K	aa.aa	21:16:49
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03:29:59
Chosun Welding	84.800	86.500	84.700	-1,17%	32	aa.aa	21:16:43
Imarketkorea	7.240	7.300	7.240	-0,82%	1,02K	aa.aa	21:14:46
Hankook Cosmet	6.210	6.260	6.120	+0,16%	4,77K	aa.aa	21:16:27
SJM Co	3.250	3.280	3.250	-0,91%	136	aa.aa	21:10:20
Hyundai Hcn	2.920	2.950	2.890	-1,02%	3,12K	aa.aa	21:16:36
Daesung Ind	4.155	4.230	4.150	-0,12%	10,58K	aa.aa	21:16:34
Intergis	1.934	1.940	1.923	-0,77%	3,29K	aa.aa	21:15:49
Korea Electronic Power Industrial Development	10.600	10.700	10.510	-0,93%	16,52K	aa.aa	21:16:59
Miwon Chemical	10.020	10.020	10.020	+0,10%	9	aa.aa	21:00:30
Sidiz	19.350	19.350	19.000	+1,26%	57	aa.aa	21:01:53
Sunjin	9.770	9.850	9.630	-0,41%	5,37K	aa.aa	21:16:13
Meritz Financi	115.500	117.500	115.300	-1,28%	38,49K	aa.aa	21:16:58
iM Financial	18.460	18.770	18.220	+1,32%	80,67K	aa.aa	21:17:00
E-Mart	81.600	83.100	81.000	-0,85%	10,84K	aa.aa	21:17:02
Ktop Reit	738	738	738	0,00%	94	aa.aa	21:05:57
Samyang Cor	45.350	45.950	45.100	-1,52%	144	aa.aa	21:16:06
Dsr	4.490	4.490	4.455	0,00%	539	aa.aa	21:16:03
Aekyung Petrochemical	9.120	9.310	9.080	-1,51%	12,12K	aa.aa	21:16:20
Hankook Tire	68.900	70.700	68.500	-1,15%	45,78K	aa.aa	21:16:57
Korea Kolmar	112.000	115.000	106.000	-3,28%	62,69K	aa.aa	21:16:59
Drb Industrial	5.500	5.570	5.500	-0,90%	237	aa.aa	21:13:30
Dong-A St	35.650	35.750	35.200	0,00%	1,28K	aa.aa	21:14:12
Jb Financial	27.850	28.600	27.500	-0,54%	79,24K	aa.aa	21:16:58
Hanjinkal	124.700	136.700	124.600	-5,24%	36,73K	aa.aa	21:16:50
NHN	37.650	38.300	37.250	-1,57%	5,3K	aa.aa	21:16:56
Asiacement	9.110	9.200	9.070	+0,11%	6,27K	aa.aa	21:16:08
Singsongholdin	5.140	5.160	4.655	+8,44%	35,71K	aa.aa	21:17:52
Hyundai-Rotem	167.400	173.100	162.500	-1,53%	58,51K	aa.aa	21:16:53
Chong Kun Dang Pharma	69.400	70.900	68.600	-1,42%	4,41K	aa.aa	21:16:47
Finebesteel	1.010	1.041	996	-1,56%	4,21K	aa.aa	21:13:44
Cuckoo Electr	25.550	25.550	25.200	0,00%	416	aa.aa	21:16:47
BGF	3.925	3.990	3.905	-1,13%	3,66K	aa.aa	21:16:52
Cosmax Inc	178.100	183.700	175.000	-3,36%	6,72K	aa.aa	21:16:52
Seoyon E Hwa	10.580	10.820	10.490	-1,58%	10,67K	aa.aa	21:16:06
HL Mando	46.600	48.200	46.000	-2,10%	105,14K	aa.aa	21:16:52
CS Wind Corp	40.650	41.600	40.250	-1,81%	63,02K	aa.aa	21:16:58
Hansol Paper Co Ltd	6.860	6.910	6.820	-0,29%	2,36K	aa.aa	21:16:05
Samsung SDS Co Ltd	191.600	192.000	186.500	+0,74%	28,69K	aa.aa	21:16:52
Dynamic Design	224	248	205	0,00%	0	aa.aa	03:29:59
SK D&D Co Ltd	9.420	10.570	9.420	-14,75%	19,85K	aa.aa	21:15:24
Kyongbo Pharmaceutical Co Ltd	4.985	5.190	4.940	-1,29%	4K	aa.aa	21:16:30
Mirae Asset Life Insurance Co Ltd	16.190	16.560	15.990	-2,76%	27,98K	aa.aa	21:17:00
Tonymoly Co Ltd	5.620	5.800	5.500	-2,26%	7,03K	aa.aa	21:16:19
Innocean Worldwide Inc	18.450	18.490	18.250	+0,16%	7,18K	aa.aa	21:16:50
Dong Il Steel MFG Co Ltd	1.529	1.540	1.516	-0,39%	152	aa.aa	21:11:57
HDC Labs	7.560	7.680	7.520	-1,82%	1,17K	aa.aa	21:16:08
LIG Nex1 Co Ltd	663.000	743.000	663.000	-8,55%	24,86K	aa.aa	21:18:00
AJ Networks Co Ltd	4.240	4.265	4.185	-0,59%	1,03K	aa.aa	21:16:46
Jeju Air Co Ltd	4.255	4.300	4.205	-1,05%	9,47K	aa.aa	21:16:59
Hyundai C F Inc	11.680	11.700	11.520	+1,04%	1K	aa.aa	21:16:39
Kumho HT Inc	7.030	7.330	6.800	+1,30%	146,82K	aa.aa	21:16:54
Sejin Heavy Industries Co Ltd	11.090	11.280	10.510	-2,29%	24K	aa.aa	21:16:24
Its Skin Co Ltd	10.080	10.260	10.080	+0,70%	5,45K	aa.aa	21:16:55
JS	11.770	11.890	11.660	-0,42%	1,75K	aa.aa	21:17:00
Samil C S	5.310	5.480	5.310	-2,03%	10,84K	aa.aa	21:16:49
POSCO Future M	151.500	153.400	148.900	+0,53%	47,6K	aa.aa	21:16:51
Posco ICT	19.750	19.780	18.570	+5,39%	64,7K	aa.aa	21:16:57
Dongsuh	25.750	26.050	25.400	+0,78%	9,41K	aa.aa	21:16:50
Nice Information Service	13.560	13.710	13.540	-0,66%	2,78K	aa.aa	21:16:53
Paradise	12.430	12.670	12.350	-0,96%	30,49K	aa.aa	21:16:57
Korea Real Estate	1.125	1.129	1.110	+1,08%	24,64K	aa.aa	21:16:49
Kakao	34.500	35.050	33.800	-0,72%	336,33K	aa.aa	21:17:00
Jcontentree	2.240	2.405	2.095	+13,36%	1,5M	aa.aa	21:17:01
L&F	93.500	103.800	93.500	-7,70%	94,27K	aa.aa	21:16:23
Celltrion	173.300	178.200	171.800	-1,03%	81,73K	aa.aa	21:16:57
BH	18.500	18.710	18.100	+1,70%	32,29K	aa.aa	21:16:57
SK Oceanplant	13.010	13.320	12.830	-2,84%	85,15K	aa.aa	21:16:54
LX Semicon	37.300	38.300	37.100	-1,32%	10,16K	aa.aa	21:17:00
PI Advanced Materials	17.740	18.030	17.650	-2,26%	2,5K	aa.aa	21:16:44
DoubleU Games	60.600	62.400	58.700	-0,82%	7,85K	aa.aa	21:17:02
Haesung DS	57.700	59.700	56.400	-1,37%	12,84K	aa.aa	21:17:00
Korea Asset	2.250	2.270	2.215	+0,45%	48,1K	aa.aa	21:16:50
Dual Co	3.560	3.605	3.540	-0,56%	3,43K	aa.aa	21:16:30
Sempio Foods	21.900	21.900	21.300	-0,23%	2,08K	aa.aa	21:17:01
Il Dong Pharma	14.180	14.440	14.060	-2,27%	11,13K	aa.aa	21:16:51
LS Cable & System Asia	41.700	42.800	40.950	-2,68%	10,26K	aa.aa	21:16:37
Hwaseung Enterprise	3.080	3.110	3.045	-0,96%	5,64K	aa.aa	21:13:17
Yong Pyong Resort	2.095	2.135	2.060	-1,41%	2,4K	aa.aa	21:15:50
Haitai Confectionery and Foods	5.670	5.720	5.610	-1,05%	4,64K	aa.aa	21:16:30
DY Power	10.980	11.050	10.860	0,00%	5,48K	aa.aa	21:15:10
Jw Life Science	11.140	11.180	11.080	+0,27%	821	aa.aa	21:15:40
Samsung Biologics	1.372.000	1.400.000	1.357.000	-2,00%	5,8K	aa.aa	21:16:45
Doosan Bobcat Inc	61.800	62.800	60.700	+0,32%	30,8K	aa.aa	21:16:46
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03:29:59
Hojeon	6.630	6.660	6.580	-0,15%	420	aa.aa	21:14:37
Dentium	39.700	40.450	39.500	-3,05%	2,76K	aa.aa	21:16:53
Crown Confectionery	8.110	8.160	8.100	0,00%	91	aa.aa	21:16:53
Hyundai Heavy Industries	197.000	202.000	195.300	-0,51%	20,2K	aa.aa	21:17:00
Hyundai Electric & Energy	776.000	783.000	761.000	-1,52%	22,28K	aa.aa	21:17:59
HD Construction Equipment	126.100	128.500	125.000	-0,71%	18,01K	aa.aa	21:17:00
Netmarble Games	37.550	38.200	37.000	-1,57%	15,33K	aa.aa	21:16:57
Kyungdong City Gas	19.140	19.480	19.050	-0,47%	1,01K	aa.aa	21:14:50
Miwon Specialty Chemical	104.700	104.900	102.300	-0,19%	950	aa.aa	21:16:47
Orion	133.300	135.200	131.600	-0,30%	7,43K	aa.aa	21:16:59
Jeil Pharma	9.680	9.870	9.400	-2,32%	4,42K	aa.aa	21:16:45
TAPEX INC	12.570	12.580	12.260	+0,56%	3,17K	aa.aa	21:16:54
Samyang Packaging	8.450	8.510	8.360	-1,63%	8,1K	aa.aa	21:16:14
DYP	3.335	3.435	3.285	-2,91%	714	aa.aa	21:11:34
Jin Air	5.130	5.180	5.080	-1,16%	12,15K	aa.aa	21:16:59
KCTech	90.200	94.900	88.500	+0,22%	31,99K	aa.aa	21:16:56
BGF Retail	128.700	129.500	124.400	+0,70%	6,5K	aa.aa	21:17:00
SK Chemicals	40.000	40.400	39.300	+0,38%	5,24K	aa.aa	21:16:58
Cuckoo Homesys	21.100	21.100	20.700	0,00%	2,05K	aa.aa	21:16:41
Aekyung Industrial	11.210	11.420	10.650	-1,06%	6,78K	aa.aa	21:16:58
E KOCREF	3.355	3.440	3.350	-0,59%	11,28K	aa.aa	21:16:53
Lotte Data Communication	16.520	16.750	16.330	-0,48%	1,12K	aa.aa	21:16:01
Trinity Airways	634	640	624	-1,09%	106,08K	aa.aa	21:16:55
Shinhan Alpha REIT	5.190	5.280	5.180	-0,57%	6K	aa.aa	21:16:10
Hyundai Develop	17.800	17.880	17.680	-0,45%	1,14K	aa.aa	21:16:50
Hyosung Chemical	65.700	69.000	64.800	-2,95%	12,09K	aa.aa	21:16:54
Hyosung TNC	270.500	279.250	269.500	-0,55%	1,44K	aa.aa	21:16:57
Hyosung Heavy Industries	2.604.000	2.673.000	2.583.000	-2,33%	6,52K	aa.aa	21:16:59
Hyosung Advanced Materials	145.000	146.200	143.000	0,00%	1,49K	aa.aa	21:16:48
Hana Pharm	8.500	8.500	8.330	0,00%	3,08K	aa.aa	21:16:41
Woojin I&S	4.160	4.205	4.085	+0,36%	2,67K	aa.aa	21:16:24
Asiana IDT	9.220	9.260	9.130	+0,77%	1,42K	aa.aa	21:15:00
Air Busan	1.499	1.516	1.477	+0,87%	13,67K	aa.aa	21:17:00
Lotte Confectionery	106.400	107.800	105.500	-1,30%	1,24K	aa.aa	21:17:02
DreamTech	4.315	4.395	4.240	-0,35%	19,45K	aa.aa	21:17:00
Hyundai Autoever	419.500	437.000	411.000	-4,22%	9,66K	aa.aa	21:18:11
Woori Financial	30.950	31.850	30.950	-0,80%	279,86K	aa.aa	21:16:57
Hanilcmt	14.360	14.540	14.260	+0,35%	8,29K	aa.aa	21:17:04
Zinus	8.600	8.770	8.570	-1,26%	306	aa.aa	21:15:33
Lotte Reit	3.485	3.530	3.470	0,00%	4,6K	aa.aa	21:16:50
Xi S And D	4.730	4.850	4.630	-0,42%	17,18K	aa.aa	21:16:53
Hanwha	64.300	67.300	64.000	-3,31%	104,54K	aa.aa	21:16:58
Hyundai Energy	115.900	132.400	115.300	-3,42%	48,09K	aa.aa	21:16:55
CTR Mobility	3.445	3.455	3.400	-0,72%	210	aa.aa	21:16:27
Nh Prime	3.760	3.795	3.745	-0,53%	4,57K	aa.aa	21:16:48
Doosan Fuel	43.250	45.150	42.700	-3,46%	23,46K	aa.aa	21:16:58
Kcc Glass	22.800	22.850	22.500	+0,44%	940	aa.aa	21:15:14
Solus Advanced Materials	7.330	7.800	7.280	-2,66%	11,68K	aa.aa	21:16:59
Daeduck	106.900	114.700	106.300	-6,06%	128,09K	aa.aa	21:16:53
Sk Biopharma	78.100	79.900	77.000	-1,51%	18,33K	aa.aa	21:16:57
Igis Value Plus	3.420	3.445	3.380	+1,03%	6,79K	aa.aa	21:15:36
Igis Residence	3.305	3.360	3.265	-1,78%	3,14K	aa.aa	21:15:41
Mirae Asset Maps	1.800	1.829	1.796	-1,59%	8,38K	aa.aa	21:14:53
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	03:29:59
Koramco	4.040	4.045	3.975	+1,25%	5,06K	aa.aa	21:15:30
HYBE	207.500	213.000	206.500	-2,58%	28,62K	aa.aa	21:16:55
Kyochon	3.645	3.665	3.615	-0,55%	4,98K	aa.aa	21:17:02
A Plus Asset	10.865	10.920	10.430	+0,51%	11,96K	aa.aa	21:17:00
TY Holdings Co	1.690	1.707	1.690	-0,41%	36	aa.aa	21:07:28
Seah Steel	119.500	122.400	117.200	-1,16%	364	aa.aa	21:16:26
Myoung Shin Industrial Co	6.910	7.040	6.900	-2,26%	10,93K	aa.aa	21:17:00
Esr Kendall Square	3.195	3.280	3.150	-0,93%	21,4K	aa.aa	21:16:50
DL E C Co	59.800	60.500	58.600	-0,83%	49,97K	aa.aa	21:17:03
SoluM Co	14.180	14.620	14.060	-3,60%	13,26K	aa.aa	21:16:51
SK Bioscience Co	35.600	36.400	35.250	-1,93%	12,89K	aa.aa	21:17:00
SK IE Technology Co	14.360	14.590	14.250	-0,69%	19,52K	aa.aa	21:16:58
LX Holdings	7.590	7.740	7.550	-0,39%	5,28K	aa.aa	21:16:46
MCNEX Co	18.070	18.150	17.900	+0,11%	2,06K	aa.aa	21:16:06
SD Biosensor	6.230	6.300	6.150	-1,27%	13,89K	aa.aa	21:16:47
FF Co	81.200	82.000	79.300	+1,63%	4,82K	aa.aa	21:16:57
Hwaseung RA Co	2.780	2.830	2.730	+1,83%	1,46K	aa.aa	21:16:57
KakaoBank	23.150	23.400	22.700	-0,64%	142,44K	aa.aa	21:16:50
Krafton	239.500	240.500	233.000	+0,63%	11,65K	aa.aa	21:16:58
Hancom Lifecare	1.656	1.685	1.628	+0,06%	12,11K	aa.aa	21:16:55
Lotte Rental Co	33.800	34.200	33.600	-1,17%	2,85K	aa.aa	21:16:22
Ajusteel Co	1.982	2.015	1.977	-1,64%	9,46K	aa.aa	21:16:35
D D Platform REIT	1.968	1.996	1.957	-0,35%	3,4K	aa.aa	21:16:48
Iljin HySolus	9.860	10.210	9.710	0,00%	3,31K	aa.aa	21:16:26
SK Reit	5.690	5.750	5.390	+0,18%	15,74K	aa.aa	21:16:50
Hyundai Heavy Industries	464.000	486.500	464.000	-4,82%	65,68K	aa.aa	21:18:12
K Car	7.620	7.750	7.600	-1,55%	9,26K	aa.aa	21:16:58
KakaoPay	39.350	39.800	38.600	-1,01%	27,04K	aa.aa	21:16:59
NH All One REIT	2.935	2.935	2.890	+1,03%	12,34K	aa.aa	21:17:02
Mirae Asset Global REIT	1.609	1.635	1.600	-1,53%	2,15K	aa.aa	21:14:10
Shinhan Seobu T D REIT	3.600	3.710	3.600	-0,41%	1,63K	aa.aa	21:16:52
SK Square	1.166.000	1.174.000	1.103.000	+0,43%	129,64K	aa.aa	21:17:56
LG Energy Solution	321.000	332.000	317.000	-2,28%	51,02K	aa.aa	21:16:55
Koramco The One REIT	10.020	10.070	9.950	-0,50%	12,21K	aa.aa	21:15:35
Mastern Premier Reit 1	637	729	627	-7,41%	41,82K	aa.aa	21:16:30
Soosan Industries	20.550	21.200	20.450	-1,44%	5,03K	aa.aa	21:17:01
SoCar	10.030	10.140	9.910	-1,18%	1,05K	aa.aa	21:16:23
KB Star REIT	1.414	1.415	1.390	+0,57%	16,23K	aa.aa	21:17:01
Unid BTPlus	3.210	3.220	3.130	-2,43%	2,28K	aa.aa	21:16:00
BioNote	4.610	4.750	4.570	+0,66%	63,84K	aa.aa	21:16:41
Hanwha REIT	4.665	4.695	4.625	-0,11%	5,54K	aa.aa	21:16:34
Hanwha Galleria	1.966	1.982	1.921	+0,72%	128,23K	aa.aa	21:17:00
SamsungFN REIT	5.410	5.410	5.320	0,00%	1,19K	aa.aa	21:16:52
Hyundai Green Food	18.330	18.460	18.070	+0,44%	5,64K	aa.aa	21:17:02
OCI	93.800	94.750	90.700	+1,85%	11,14K	aa.aa	21:16:54
Isu Specialty Chemical	60.400	61.500	59.100	-0,98%	19,17K	aa.aa	21:16:48
Dongkuk Steel Mill	8.240	8.440	8.210	-1,20%	8,94K	aa.aa	21:16:57
Dongkuk Coated Metal	4.545	4.690	4.515	-1,20%	5,43K	aa.aa	21:16:33
Chosun Refractories	13.820	14.580	13.550	-9,08%	26,27K	aa.aa	21:16:59
Nexteel	10.780	10.820	10.540	+2,57%	37,43K	aa.aa	21:16:53
STX Green Logis	3.300	3.300	3.300	+29,92%	97,67K	aa.aa	21:16:56
Doosan Robotics	68.500	70.000	67.300	-2,28%	86,53K	aa.aa	21:17:00
EcoPro Materials	36.900	38.400	36.450	-0,67%	63,07K	aa.aa	21:16:57
Dong In Entech	12.740	12.750	12.460	-0,08%	47	aa.aa	21:14:05
DS Dansuk	11.880	12.000	11.650	+0,85%	15,96K	aa.aa	21:16:51
APR	371.000	384.500	368.000	-2,37%	29,48K	aa.aa	21:18:12
SK Eternix	44.450	51.300	44.200	-7,49%	1,88M	aa.aa	21:16:54
HD Hyundai Marine Solution	192.500	199.000	189.200	-0,57%	10,92K	aa.aa	21:17:00
Shinhan Global Active REIT	1.010	1.017	1.000	+1,00%	945	aa.aa	21:15:11
Shift Up	33.150	33.800	33.000	-2,93%	3,17K	aa.aa	21:16:54
Sanil Electric	164.600	169.800	162.700	-3,06%	28,23K	aa.aa	21:18:15
HS Hyosung	42.500	42.750	42.000	-2,63%	1,09K	aa.aa	21:16:57
Junjin Construction Robot	32.200	33.450	32.050	-3,59%	5,87K	aa.aa	21:16:36
Hanwha Industrial Solutions	41.350	43.050	40.900	-4,94%	33,69K	aa.aa	21:16:55
The Born Korea	14.570	14.790	14.410	-0,21%	1,13K	aa.aa	21:16:50
KB Balhae Infrastructure Fund	10.760	10.870	10.580	+1,70%	3,77K	aa.aa	21:15:58
MNC Solution	24.000	25.250	23.600	-6,07%	2,8K	aa.aa	21:16:24
GS P L	43.250	44.300	42.550	-0,35%	9,66K	aa.aa	21:16:36
LG CNS	67.600	68.500	66.100	-0,88%	152,73K	aa.aa	21:17:14
Seoul Guarantee Insurance	42.100	42.500	41.600	-0,24%	1,87K	aa.aa	21:16:33
CK Solution	1.173	1.228	1.162	-1,92%	7,13K	aa.aa	21:16:51
Joosung Corperation	1.491	1.504	1.453	-1,32%	28,39K	aa.aa	21:16:35
d'Alba Global	197.300	202.000	193.700	-1,10%	8,82K	aa.aa	21:16:59
Daishin Value REIT	3.845	4.090	3.845	-0,13%	5,39K	aa.aa	21:16:48
Daehan Shipbuilding	45.700	47.250	44.500	-1,61%	9,29K	aa.aa	21:16:54
Myung In Pharm	41.800	42.200	41.400	-1,42%	1,52K	aa.aa	21:17:00
Tmc	10.610	10.870	10.520	-2,66%	33,55K	aa.aa	21:17:01
Samsung Epis Holdings	382.500	391.000	373.500	+1,19%	10,98K	aa.aa	21:16:57
Samyang Biopharm	42.900	43.850	42.350	-1,15%	3,95K	aa.aa	21:16:59
Kbank	5.550	5.680	5.540	-1,77%	152,45K	aa.aa	21:16:58

Ibovespa

175.739,00

-2.127

-1,20%

Ibovespa Futuros

177.537,00

-2.601

-1,44%

US 500

7.504,50

-11,3

-0,15%

US 30

52.360,50

-138,3

-0,26%

S&P 500 VIX

17,16

+2,13

+14,17%

Bitcoin Futuro Futuros

62.460,00

+185,0

+0,30%

Índice Dólar

101,06

-0,060

-0,06%

Anúncio

Market Movers

Nome	Último	Var. %	Vol.
Petrobras PN	40,66	+2,55%	42,88M
Vale ON	72,85	-1,79%	16,18M
Itaú Unibanco PN	43,52	-1,76%	17,70M
Prio ON	57,20	+3,16%	9,32M
Petrobras ON	45,71	+3,44%	11,27M
Ambev ON	15,83	+0,06%	31,14M
BTG Pactual Unit	57,52	-2,06%	8,24M

Nome	Último	Var. %	Vol.
Carmax BDR	141,40	+47,52%	161,00
FII SCP	3,40	+27,34%	923,00
Azevedo Travassos Energia	1,41	+24,78%	1,18M
HF Sinclair BDR	421,08	+19,97%	380,00
Azevedo & Travassos ON	1,46	+15,87%	952,40mil
CF Industries Holdings BDR	617,80	+13,36%	12,00
Tripadvisor	75,18	+11,38%	171,00

Nome	Último	Var. %	Vol.
FII Caixa SEQ Logistica Renda	250,00	-18,76%	54,00
Sequoia ON	0,06	-14,29%	317,00mil
Fiset Reflorestamento	0,070	-12,50%	69,00M
FII SC 401	58,59	-11,83%	1,00
FII Edificio Almirante Barroso	712,00	-10,89%	42,00
Aura Minerals BDR	92,20	-10,53%	1,41M
Lumen Tech BDR	31,00	-9,94%	1,52mil

Ações em Destaque

Nome	Último	Var. %	Vol.
Petrobras PN	40,66	+2,55%	42,88M
Vale ON	72,85	-1,79%	16,18M
Ambipar ON	0,16	0,00%	8,27M
CSN Mineração ON	5,45	+4,21%	23,48M
Magazine Luiza ON	5,06	-3,07%	23,64M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
Aaa Aa Aaa Aa	8,88	+54,08%	13,68
Aaaaaaaaaaaaaaaaa	8,88	+54,08%	13,68
Aa Aa A	2,56	+51,91%	3,89
Aa Aaaaa Aaaaaaaaaa	2,56	+51,91%	3,89
Aaaaa Aaaa	17,80	+51,19%	26,91
Aaaaaaaaaa Aaaa A	17,80	+51,19%	26,91
Aaaa Aaaaaaa	3,88	+50,03%	5,82

Nome	Último	Potencial Alta	Preço-Justo
Aaa Aa Aaa Aa	8,88	+54,08%	13,68
Aaaaaaaaaaaaaaaaa	8,88	+54,08%	13,68
Aa Aa A	2,56	+51,91%	3,89
Aa Aaaaa Aaaaaaaaaa	2,56	+51,91%	3,89
Aaaaa Aaaa	17,80	+51,19%	26,91
Aaaaaaaaaa Aaaa A	17,80	+51,19%	26,91
Aaaa Aaaaaaa	3,88	+50,03%	5,82

Ver lista completa

Anúncio

ProPicks IA

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

Melhores Ações Brasileiras

+1010.8%

Índice Bovespa

+255.7%

Ações nesta estratégia

aaa aaaaa aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

aaa aaa aaaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+815.9%

Índice Bovespa

+255.7%

Ações nesta estratégia

aaaaaa

aaaa aaa aaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

Desbloquear estratégia

Ações Defensivas do Brasil

+367.2%

Índice Bovespa

+255.7%

Ações nesta estratégia

aaa aaa aaaa aaa

aaaa aaa

aaa aaa aaaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+832.3%

Índice Bovespa

+255.7%

Ações nesta estratégia

aaaaaaaa aa

aaaaaa

aaaaaaaa aaaaaaa aaaa aaa

Desbloquear estratégia

Titãs da Tecnologia

+3365.9%

S&P 500

+427.0%

Ações nesta estratégia

aaaaa aaa aaa

aaaaaa aaa aaa

aaaa aaa

Desbloquear estratégia

Vença o S&P 500

+1200.1%

S&P 500

+427.0%

Ações nesta estratégia

aaaaaaaa aa

aaaa aaa a

aaaaaaaa aa

Desbloquear estratégia

Domine o Dow

+858.2%

Dow Jones Industrial Average

+300.6%

Ações nesta estratégia

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

Desbloquear estratégia

Movimentadores Mid-Cap

+992.8%

S&P Midcap 400

+270.5%

Ações nesta estratégia

aaaaa aaaaaaa aaaaa

aaaa aaa a

aaaa aaaaa aaaa a

Desbloquear estratégia

Melhores Ações de Valor

+1360.6%

S&P 500 Pure Value

+239.9%

Ações nesta estratégia

aaaaa aaaaaaa aaaaa

aaaaaa aaa aaa

aaa aaaaa aaaaa aaa aaa

Desbloquear estratégia

O Melhor de Buffett

+495.3%

S&P 500 Pure Value

+175.1%

Ações nesta estratégia

aaa aaaaa aaaaa aaa aaa

aaaaa aaa aaa

aaaaaa aaa aaa

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+558.7%

S&P/BMV IPC

+52.9%

Ações nesta estratégia

aaa aaa aaaa aaa

aaaaa aaa aaa

aaa aaa aaaa aaa

Desbloquear estratégia

Elite do Mercado Italiano

+1014.5%

FTSE Italia All Share

+175.5%

Ações nesta estratégia

aaaaaa

aaaaa aaaaaaa aaaaa

aaaa aaaaa aaaa a

Desbloquear estratégia

Seleção Alpha da Alemanha

+485.9%

DAX

+156.1%

Ações nesta estratégia

aaaa aaa aaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaaa a

Desbloquear estratégia

Superestrelas TASI

+631.1%

Tadawul All Share

+28.4%

Ações nesta estratégia

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aa

aaaaaaa aaa aaaa a

Desbloquear estratégia

Líderes de Mercado da Coreia

+722.0%

KOSPI

+233.5%

Ações nesta estratégia

aaaaaa aaaaa aaaaaa a

aaaaa aaaaaaa aaaaa

aaaaaaaa 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

Taekwang Ind

Samsung Electronics Co