KOSPI (KS11)

Seul

Moeda em KRW

9.114,55

+62,13(+0,69%)

Fechado·03:29:59

Var. Diária

8.900,68

9.253,00

Var. 52 semanas

2.971,36

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	4.350	4.520	4.325	-3,65%	7,82M	aa.aa	03:29:59
Kumho Petro Chemical	120.000	124.800	119.900	-4,00%	60,25K	aa.aa	03:29:59
LG Electronics	227.500	241.500	221.000	+7,57%	3,35M	aa.aa	03:29:59
Samsung Electro-Mechanics	2.228.000	2.320.000	2.185.000	-1,85%	864,03K	aa.aa	03:29:59
Hanall Biopharma	49.550	51.200	48.300	-2,46%	304,08K	aa.aa	03:29:59
Cheil Worldwide	18.650	19.230	18.650	-3,27%	354,69K	aa.aa	03:29:59
Daewoong Pharma	114.300	119.800	113.800	-4,11%	25,59K	aa.aa	03:29:59
Lotte Energy Materials	47.550	51.400	47.100	-3,35%	157,53K	aa.aa	03:29:59
Namhae Chemical	6.020	6.180	5.950	-2,11%	282,82K	aa.aa	03:29:59
Hanwha Aerospace	1.125.000	1.192.000	1.122.000	+0,27%	145,87K	aa.aa	03:29:59
Seah Steel Corp	122.000	127.800	121.100	-4,01%	24,55K	aa.aa	03:29:59
SK Discovery	44.600	46.300	43.700	-0,89%	25,68K	aa.aa	03:29:59
KG Mobility	2.965	3.060	2.965	-1,82%	380,36K	aa.aa	03:29:59
TBH Global	1.847	1.859	1.706	+3,71%	19,89K	aa.aa	03:29:59
Hankook Tire Worldwide	24.300	24.900	24.150	-2,21%	68K	aa.aa	03:29:59
Lotte Fine Chemical	45.100	47.550	45.050	-5,05%	47,33K	aa.aa	03:29:59
HMM	19.550	19.940	19.500	-2,98%	1,25M	aa.aa	03:29:59
Samsung Heavy Industries	26.200	27.550	26.200	-4,90%	3,24M	aa.aa	03:29:59
Daehan Flour Mills Co	11.140	11.250	11.090	+0,09%	9,31K	aa.aa	03:29:59
Dongkuk Steel Mill Co	1.831	1.922	1.830	-4,49%	674,48K	aa.aa	03:29:59
Taihan Electric Wire Co	37.300	38.000	36.600	-2,48%	2,12M	aa.aa	03:29:59
Samsung Fire Marine Insur	685.000	715.000	673.000	-2,14%	93,66K	aa.aa	03:29:59
Hyundai Engineering & Const	127.800	132.100	124.900	-0,62%	856,08K	aa.aa	03:29:59
Hyundai Department	196.000	206.000	190.400	+0,67%	114,72K	aa.aa	03:29:59
HJ ShipBuilding Construction	21.400	22.550	21.300	-4,04%	583,63K	aa.aa	03:29:59
Lotte Chemical Corp	71.600	75.700	71.500	-6,65%	113,57K	aa.aa	03:29:59
Hitejinro Holdings	7.970	8.260	7.890	-0,87%	18,66K	aa.aa	03:29:59
CJ Cheiljedang	187.800	192.300	187.800	-2,85%	55,58K	aa.aa	03:29:59
CJ Logistics	76.800	80.000	76.800	-4,36%	53,16K	aa.aa	03:29:59
Hana Financial	119.700	123.000	118.000	-3,08%	690,11K	aa.aa	03:29:59
Hyundai Glovis	204.000	219.000	204.000	-8,31%	245,37K	aa.aa	03:29:59
Iljin Electric Co	81.300	82.300	79.100	-3,67%	226K	aa.aa	03:29:59
Korea Zinc Inc	1.147.000	1.193.000	1.144.000	-3,78%	17,17K	aa.aa	03:29:59
Kukdo Chemical	33.600	34.800	33.150	-1,61%	10,81K	aa.aa	03:29:59
Lotte Shopping	177.200	189.800	176.100	-1,50%	106,23K	aa.aa	03:29:59
SGC Energy Co Ltd	45.900	48.800	45.500	-5,17%	47,18K	aa.aa	03:29:59
DY Corporation	3.930	3.935	3.800	+1,03%	62,48K	aa.aa	03:29:59
Sebang Global Battery	53.500	57.000	52.700	-6,30%	54,23K	aa.aa	03:29:59
HDC	20.250	21.100	20.050	-1,70%	92,74K	aa.aa	03:29:59
Lotte Chilsung Beverage	98.600	101.900	98.500	-2,86%	20,47K	aa.aa	03:29:59
CR Holdings	4.695	4.770	4.645	-0,63%	85,97K	aa.aa	03:29:59
Hankook Shell Oil	486.000	490.000	483.000	-0,31%	738	aa.aa	03:29:59
Bukwang Pharm	4.230	4.500	4.200	-3,09%	250,85K	aa.aa	03:29:59
Hanwha Engine	56.100	62.100	55.600	-8,03%	795,8K	aa.aa	03:29:59
Hansol Holdings	3.500	3.595	3.380	+1,60%	292,66K	aa.aa	03:29:59
Hyundai Mobis	569.000	600.000	568.000	-7,03%	438,28K	aa.aa	03:29:59
Hyundai Motor	581.000	600.000	581.000	-5,22%	962,32K	aa.aa	03:29:59
Hyundai Steel	31.050	32.650	30.900	-5,19%	694,61K	aa.aa	03:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	03:29:59
LX Hausys	31.300	32.650	31.100	-2,49%	18,56K	aa.aa	03:29:59
Namyang Dairy	40.500	41.850	40.400	-2,88%	14,22K	aa.aa	03:29:59
SK Innovation	100.200	103.100	100.200	-2,15%	290,76K	aa.aa	03:29:59
Pan Ocean	4.915	5.250	4.910	-5,12%	1,99M	aa.aa	03:29:59
Korea Electric Terminal	70.700	72.900	70.200	-3,02%	18,32K	aa.aa	03:29:59
Samsung Securities	114.000	117.600	112.400	-4,12%	373,49K	aa.aa	03:29:59
Hanil Cement Co	16.350	16.850	16.220	-2,50%	30,94K	aa.aa	03:29:59
Isu Chemical Co	13.070	13.830	12.600	-2,46%	599,99K	aa.aa	03:29:59
Songwon Industrial	10.530	10.560	10.050	+4,05%	119,39K	aa.aa	03:29:59
KB Financial Group	157.000	158.600	155.100	-0,82%	956,91K	aa.aa	03:29:59
BNK Financial Group	16.950	17.480	16.950	-4,45%	730,15K	aa.aa	03:29:59
Hyundai Elevator	74.500	77.400	74.100	-2,74%	166,26K	aa.aa	03:29:59
Amorepacific	100.700	104.300	100.300	-3,73%	189,05K	aa.aa	03:29:59
Chongkundang	39.850	40.650	39.700	-1,24%	4,39K	aa.aa	03:29:59
Daewonkangup	4.295	4.525	4.270	-4,56%	357,16K	aa.aa	03:29:59
DB HiTek	174.000	174.300	152.100	+11,47%	1,1M	aa.aa	03:29:59
Dongbu Steel	5.420	5.540	5.350	-2,17%	331,53K	aa.aa	03:29:59
Ilyang Pharm	7.870	7.990	7.770	-1,50%	29,41K	aa.aa	03:29:59
Kangwon Land	14.810	15.270	14.810	-3,01%	455,6K	aa.aa	03:29:59
KPX Chemical	49.200	50.600	49.100	-1,50%	3,61K	aa.aa	03:29:59
LG Chemicals	323.000	339.000	322.000	-4,44%	217,2K	aa.aa	03:29:59
SNT Dynamics	39.100	41.150	39.050	-3,34%	54,32K	aa.aa	03:29:59
Samsung Card	46.950	49.550	46.950	-5,25%	128,15K	aa.aa	03:29:59
Samsung Life	450.500	491.500	450.500	-9,36%	539,12K	aa.aa	03:29:59
Samyang Holdings	54.200	55.300	54.000	-0,18%	5,07K	aa.aa	03:29:59
SK Hynix Inc	2.919.000	2.945.000	2.728.000	+5,61%	5,07M	aa.aa	03:29:59
Taekwang Ind	871.000	911.000	871.000	-3,54%	1,86K	aa.aa	03:29:59
Samsung Electronics Co	353.500	363.000	342.000	-0,14%	24,14M	aa.aa	03:29:59
Daeduck	19.080	20.200	19.040	-3,54%	80,96K	aa.aa	03:29:59
Samsung Engineering	49.900	51.800	47.500	+2,57%	2,14M	aa.aa	03:29:59
Hanwha Ocean	116.500	125.200	116.300	-9,27%	2,06M	aa.aa	03:29:59
Donga Socio Holdings	78.900	81.300	77.600	-0,88%	14,13K	aa.aa	03:29:59
SK Networks Co	10.150	10.590	10.080	-2,68%	3,5M	aa.aa	03:29:59
Hanmi Pharm Co	403.500	411.500	397.000	-1,82%	59,78K	aa.aa	03:29:59
Mirae Asset Daewoo	46.100	47.150	45.100	-5,44%	3,46M	aa.aa	03:29:59
Hansol Technics	15.460	16.430	12.580	+18,20%	12,37M	aa.aa	03:29:59
Amore Group	21.950	23.200	21.750	-4,36%	157,84K	aa.aa	03:29:59
DN Automotive	39.900	42.850	39.450	-5,11%	170,28K	aa.aa	03:29:59
Seoyon	8.240	8.530	8.170	-2,14%	58,86K	aa.aa	03:29:59
Hanwha Life	5.000	5.170	4.995	-4,21%	3,19M	aa.aa	03:29:59
Hyundai Wia	69.200	72.400	69.000	-5,08%	188,82K	aa.aa	03:29:59
NCsoft Corp	260.500	277.500	259.500	-5,96%	87,81K	aa.aa	03:29:59
Samsung SDI	533.000	570.000	530.000	-3,96%	435,64K	aa.aa	03:29:59
SeAH Bestee	39.350	40.950	38.950	-3,91%	233,47K	aa.aa	03:29:59
Eusu Holdings	5.560	5.700	5.370	-1,77%	19,04K	aa.aa	03:29:59
Shinhan Financial Group	97.500	100.400	97.400	-3,37%	1,1M	aa.aa	03:29:59
Lotte	25.000	25.800	25.000	-1,96%	173,79K	aa.aa	03:29:59
DB Insurance	141.300	144.800	141.000	-2,48%	126,49K	aa.aa	03:29:59
DL Holdings	48.650	50.300	48.000	-1,82%	69,64K	aa.aa	03:29:59
Hanwha Solutions	37.850	39.200	37.600	-0,53%	928,02K	aa.aa	03:29:59
Hite Jinro	15.110	15.580	15.110	-2,45%	123,43K	aa.aa	03:29:59
IS Dongseo	24.250	25.350	22.850	+3,19%	91,3K	aa.aa	03:29:59
Kia Corp	151.400	155.700	151.100	-2,26%	705,77K	aa.aa	03:29:59
Kolon Corp	47.950	53.700	46.350	-7,79%	141,17K	aa.aa	03:29:59
Kumho Tire	4.540	4.685	4.515	-3,51%	339,6K	aa.aa	03:29:59
LG Display	12.930	13.710	12.870	-4,72%	4,35M	aa.aa	03:29:59
LF Corp	21.150	22.400	21.100	-3,86%	37,83K	aa.aa	03:29:59
LG Innotek Co	1.130.000	1.182.000	1.115.000	-1,31%	298,77K	aa.aa	03:29:59
Moorim P&P Co	1.654	1.710	1.643	-2,01%	69,84K	aa.aa	03:29:59
Nexen Tire	6.760	7.000	6.710	-3,01%	116,45K	aa.aa	03:29:59
OCI Co	247.000	266.500	245.000	-3,70%	186,11K	aa.aa	03:29:59
Pharmicell	13.400	13.440	12.820	-0,37%	585,67K	aa.aa	03:29:59
Sejong Industrial	6.410	6.570	6.370	-2,44%	71,02K	aa.aa	03:29:59
SK Telecom	94.200	95.200	92.500	-0,74%	1,01M	aa.aa	03:29:59
S-Oil Corp	107.000	107.900	104.200	+1,61%	261,03K	aa.aa	03:29:59
Stx Engine	32.550	35.000	31.900	-3,56%	282,2K	aa.aa	03:29:59
YoungPoong	42.300	45.450	42.300	-7,64%	26,34K	aa.aa	03:29:59
LS Electric	245.000	258.500	244.500	-5,41%	787,23K	aa.aa	03:29:59
Samsung C&T	520.000	541.000	493.500	+5,80%	799,99K	aa.aa	03:29:59
Hanjin Heavy Ind Const Holdings	4.680	4.975	4.630	-1,37%	28,39K	aa.aa	03:29:59
Hansae Co	8.590	8.690	8.460	+0,23%	36,19K	aa.aa	03:29:59
KT&G Corp	174.900	180.700	174.200	-2,83%	160,94K	aa.aa	03:29:59
Kyungbang	8.080	8.260	7.910	-0,62%	52,47K	aa.aa	03:29:59
Poongsan	69.000	71.900	69.000	-2,82%	85,83K	aa.aa	03:29:59
SNT Motiv	28.150	28.800	27.700	-2,26%	53,99K	aa.aa	03:29:59
Shinsegae	720.000	749.000	694.000	+1,27%	70,12K	aa.aa	03:29:59
Kolon Industries Inc	64.500	65.700	61.000	+1,42%	354,98K	aa.aa	03:29:59
KEPCO Eng & Const	115.300	122.200	114.800	-6,79%	226,07K	aa.aa	03:29:59
Able C&C	10.170	10.190	9.670	+1,09%	116,52K	aa.aa	03:29:59
Binggrae	64.200	65.600	64.100	-2,43%	14,36K	aa.aa	03:29:59
Sajodongaone	860	899	839	+0,58%	199,58K	aa.aa	03:29:59
Handsome	19.960	21.550	19.800	-7,16%	103,69K	aa.aa	03:29:59
Kis Wire	18.450	18.740	18.300	-1,65%	15,92K	aa.aa	03:29:59
LG Uplus	14.480	15.010	14.480	-1,56%	822,67K	aa.aa	03:29:59
Naver Corp	222.000	231.000	222.000	-3,27%	866,62K	aa.aa	03:29:59
Nongshim	344.500	361.000	344.500	-5,36%	25,13K	aa.aa	03:29:59
S-1 Corp	69.500	72.400	68.600	-1,42%	44,84K	aa.aa	03:29:59
Tongyang	551	587	548	-2,48%	635,98K	aa.aa	03:29:59
GS Holdings	67.600	69.700	67.000	-3,43%	233,27K	aa.aa	03:29:59
CJ Corp	168.600	180.300	167.500	-5,39%	118,29K	aa.aa	03:29:59
Daesang Corp	17.070	17.620	17.040	-2,68%	103,67K	aa.aa	03:29:59
Foosung	18.600	19.840	16.440	+9,80%	9,16M	aa.aa	03:29:59
GC Biopharma	121.500	124.000	120.200	-2,57%	44,59K	aa.aa	03:29:59
Huchems	15.920	16.340	15.770	-1,42%	80,62K	aa.aa	03:29:59
Hwashin	12.510	13.230	11.930	-12,70%	1,84M	aa.aa	03:29:59
Hyosung	185.200	189.900	180.300	-1,91%	20,07K	aa.aa	03:29:59
KT Corporation	52.300	54.000	52.300	-1,88%	240K	aa.aa	03:29:59
LG Corp	109.900	114.500	108.000	+0,92%	521,4K	aa.aa	03:29:59
LS Corp	394.000	409.500	390.000	-3,90%	101,78K	aa.aa	03:29:59
Motonic	9.810	10.110	9.800	-0,51%	24,56K	aa.aa	03:29:59
SL Corp	63.500	69.800	63.100	-4,37%	215,45K	aa.aa	03:29:59
LX International	35.600	37.100	33.400	-4,17%	156,86K	aa.aa	03:29:59
Korean Air Lines Co	27.050	27.400	26.700	-3,22%	1,84M	aa.aa	03:29:59
Daekyo	973	998	940	-1,72%	140K	aa.aa	03:29:59
Doosan	1.631.000	1.690.000	1.593.000	0,00%	67,63K	aa.aa	03:29:59
Hanwha	113.000	116.900	113.000	-1,91%	128,07K	aa.aa	03:29:59
Otoki Corp	306.000	316.500	306.000	-2,55%	4,74K	aa.aa	03:29:59
Sindoh	41.450	42.000	40.150	-0,60%	14,24K	aa.aa	03:29:59
SK Holdings	730.000	750.000	712.000	+0,83%	228,95K	aa.aa	03:29:59
LG Household & Healthcare	226.500	235.000	226.000	-3,82%	45,46K	aa.aa	03:29:59
GS Engineering & Const	27.150	27.800	25.850	+2,26%	781,23K	aa.aa	03:29:59
Capro	3.660	3.660	714	0,00%	0	aa.aa	03:29:59
Coway	86.000	89.200	85.900	-1,60%	132,41K	aa.aa	03:29:59
Kepco	38.000	38.700	37.500	+0,26%	2,04M	aa.aa	03:29:59
Kisco	9.050	9.360	8.880	+1,46%	42,54K	aa.aa	03:29:59
Kogas	33.500	34.200	33.500	-2,62%	165,06K	aa.aa	03:29:59
HL Holdings	41.700	42.600	41.550	-2,57%	31,2K	aa.aa	03:29:59
Muhak	7.430	7.850	7.360	-0,54%	57,15K	aa.aa	03:29:59
Orion	25.000	26.200	24.800	-2,15%	90,92K	aa.aa	03:29:59
POSCO Holdings	346.500	356.500	345.500	-2,81%	329,69K	aa.aa	03:29:59
Yuhan	73.400	75.900	73.000	-3,55%	294,61K	aa.aa	03:29:59
Korea Petro Chem	119.000	124.900	118.800	-4,57%	24,1K	aa.aa	03:29:59
Unid	65.600	67.100	65.400	-1,50%	8,9K	aa.aa	03:29:59
Posco International	53.200	55.500	52.000	-3,27%	577,26K	aa.aa	03:29:59
Daewoo Engineering & Const	21.800	22.400	20.200	+2,59%	9,33M	aa.aa	03:29:59
KCC	517.000	545.000	506.000	-1,34%	24,72K	aa.aa	03:29:59
SKC	119.600	121.800	116.200	0,00%	408,47K	aa.aa	03:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03:29:59
Korea Investment Holdings	221.000	229.000	219.000	-4,33%	190,15K	aa.aa	03:29:59
HD Korea Shipbuilding & Offshore Engineering	397.500	422.000	397.500	-5,13%	147,63K	aa.aa	03:29:59
Industrial Bank Of Korea	20.550	21.400	20.500	-4,20%	1,23M	aa.aa	03:29:59
Seoul Broadcasting System	12.000	12.300	11.950	-2,44%	28,46K	aa.aa	03:29:59
Doosan Heavy Ind. & Const.	94.200	97.000	94.100	-3,78%	2,15M	aa.aa	03:29:59
NH Invest	30.800	31.600	30.050	-3,75%	889,7K	aa.aa	03:29:59
Dongwha Pharm	5.030	5.110	4.990	-0,98%	41,94K	aa.aa	03:29:59
KR Motors Co	298	313	290	-2,93%	199,48K	aa.aa	03:29:59
Sungchang Hold	5.060	5.200	4.995	-2,88%	13,16K	aa.aa	03:29:59
Yuyu Pharma	3.855	3.940	3.815	-0,77%	78,45K	aa.aa	03:29:59
Ildong Holdings	6.590	6.890	6.470	-2,95%	29,32K	aa.aa	03:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03:29:59
Norooholdings	16.850	17.420	16.500	-5,18%	8,86K	aa.aa	03:29:59
Hanwha General	6.260	6.840	6.240	-7,26%	534,56K	aa.aa	03:29:59
Samhwa Paint	6.330	6.520	6.220	-1,09%	155,52K	aa.aa	03:29:59
Lotte Non-Life	1.780	1.853	1.746	-1,98%	297,86K	aa.aa	03:29:59
Daedong Ind	7.660	7.790	7.460	+0,26%	153,41K	aa.aa	03:29:59
Gaon Cable	338.500	360.000	321.000	+0,30%	108,25K	aa.aa	03:29:59
Samil Pharm	6.790	7.050	6.770	-1,74%	76,33K	aa.aa	03:29:59
Heungkuk F&M I	3.330	3.430	3.300	-2,92%	90,82K	aa.aa	03:29:59
Cs Holdings	69.600	71.800	69.500	-4,40%	574	aa.aa	03:29:59
Chunil Express	178.900	187.500	177.200	-2,24%	4,12K	aa.aa	03:29:59
Ls Networks	2.905	3.040	2.890	-4,13%	264,75K	aa.aa	03:29:59
Rifa Ind	11.530	11.740	11.160	-1,79%	1,67K	aa.aa	03:29:59
Hwacheon Mac	32.550	34.750	31.000	+2,68%	59,39K	aa.aa	03:29:59
Kangnam Jevisco	12.510	13.070	11.950	-2,19%	32,52K	aa.aa	03:29:59
Bohae Brewery	2.340	2.765	1.981	+9,86%	42,68M	aa.aa	03:29:59
Union	3.000	3.100	2.985	-1,64%	37,88K	aa.aa	03:29:59
Chonbang	24.750	24.900	24.000	-1,39%	328	aa.aa	03:29:59
Korea Cast Pip	6.490	6.700	6.430	-3,28%	44,28K	aa.aa	03:29:59
Papercorea	2.090	2.175	2.045	-3,69%	21,27K	aa.aa	03:29:59
Jw Pharmac	25.700	27.700	25.500	-3,75%	55,65K	aa.aa	03:29:59
Taihan Textile	5.880	5.940	5.510	+1,20%	18,78K	aa.aa	03:29:59
Manho Rope&Wir	3.950	4.145	3.950	-4,24%	12,87K	aa.aa	03:29:59
Eugene Inv&Sec	4.540	4.615	4.465	-2,47%	403,2K	aa.aa	03:29:59
Kumho Electric	485	531	470	-3,19%	805,1K	aa.aa	03:29:59
Gs Global	2.865	2.980	2.815	-1,21%	553,8K	aa.aa	03:29:59
Nam Kwang Cons	7.760	7.940	7.650	-1,77%	23,24K	aa.aa	03:29:59
Bookook Sec	60.000	60.700	57.000	-1,32%	6,81K	aa.aa	03:29:59
Sangsangin Investment Securities	840	884	818	-5,51%	395,43K	aa.aa	03:29:59
PKC	6.200	6.290	5.800	+4,38%	330,69K	aa.aa	03:29:59
Samsung Pharm	1.356	1.428	1.351	-5,17%	402,59K	aa.aa	03:29:59
SG Choongbang	1.417	1.477	1.380	-0,63%	78,9K	aa.aa	03:29:59
Kg Chemical	4.305	4.460	4.300	-3,48%	158,51K	aa.aa	03:29:59
Tae Won Mulsan	2.370	2.450	2.265	-2,47%	49,33K	aa.aa	03:29:59
Hyundai Mar&Fi	36.800	38.300	36.700	-4,29%	241,93K	aa.aa	03:29:59
Byc	34.200	35.350	33.900	-0,87%	4,86K	aa.aa	03:29:59
Sambu Const	347	383	344	0,00%	0	aa.aa	03:29:59
Hyundai Motor Securities	8.770	8.850	8.610	-2,01%	128,35K	aa.aa	03:29:59
Sk Securities	2.780	2.870	2.650	-2,80%	3,14M	aa.aa	03:29:59
DI Dong Il Corp	22.550	23.100	22.000	+0,89%	27,85K	aa.aa	03:29:59
Cho Bi	10.750	10.810	10.430	0,00%	20,15K	aa.aa	03:29:59
Cheil Grinding	9.190	9.540	9.160	-2,44%	3,93K	aa.aa	03:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03:29:59
Dongkook Ind	2.280	2.360	2.250	-2,98%	49,55K	aa.aa	03:29:59
Shinyoung Sec	170.500	176.700	167.200	-5,07%	15,47K	aa.aa	03:29:59
Hanyang Sec	19.400	20.200	19.330	-3,00%	44,61K	aa.aa	03:29:59
Shin Hwa Silup	7.810	11.100	7.770	-29,64%	178,03K	aa.aa	03:29:59
Aluko	1.901	1.933	1.848	-0,31%	625,46K	aa.aa	03:29:59
Ts	2.290	2.350	2.275	-2,35%	179,16K	aa.aa	03:29:59
Sam Hwa Capaci	167.000	181.900	163.900	-2,62%	571,18K	aa.aa	03:29:59
Kisco Holdings	24.500	24.650	24.000	+1,66%	9,45K	aa.aa	03:29:59
Asia Cement	182.300	187.300	173.900	-0,11%	6,97K	aa.aa	03:29:59
Vivien Corp	8.450	8.450	8.450	+30,00%	19,88K	aa.aa	03:29:59
Kyungnong	9.280	9.290	9.190	+0,43%	9,45K	aa.aa	03:29:59
Korea Ind	1.851	1.897	1.841	-3,04%	52,14K	aa.aa	03:29:59
Dohwa Engin	5.090	5.190	5.060	-1,74%	32,17K	aa.aa	03:29:59
SYTS Corp	54.700	55.100	53.800	+1,48%	1,79K	aa.aa	03:29:59
Export Packing	2.425	2.455	2.395	-0,21%	58,24K	aa.aa	03:29:59
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	03:29:59
Hanil Iron & S	5.080	5.310	4.965	-0,20%	164,93K	aa.aa	03:29:59
Asia Paper	7.930	7.990	7.740	+0,13%	146,42K	aa.aa	03:29:59
Hanjin Trans	15.910	16.500	15.890	-1,43%	33,62K	aa.aa	03:29:59
Sh E & C	1.803	1.840	1.733	+0,28%	67,87K	aa.aa	03:29:59
Handok	7.430	7.700	7.320	-3,13%	23,64K	aa.aa	03:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03:29:59
Century Corporation	5.120	5.590	5.110	-5,88%	31,14K	aa.aa	03:29:59
Samick Music I	1.188	1.193	1.151	+0,34%	205,29K	aa.aa	03:29:59
HS Huasung	12.990	13.670	12.990	-2,48%	12,96K	aa.aa	03:29:59
Choheung	137.200	137.900	137.200	0,00%	8	aa.aa	03:29:59
Jeil Pharm	6.850	7.150	6.520	-3,25%	16,04K	aa.aa	03:29:59
Orientbio	881	885	820	+1,97%	284,26K	aa.aa	03:29:59
Shinil Electronics Co	1.146	1.167	1.142	-1,80%	372,07K	aa.aa	03:29:59
Tcc Steel	11.850	12.280	11.810	-3,66%	59,36K	aa.aa	03:29:59
Kukje Pharma	3.400	3.450	3.370	-0,15%	44,19K	aa.aa	03:29:59
Bo Lak	895	909	871	-0,33%	116,76K	aa.aa	03:29:59
Chin Hung Int'	853	881	830	-0,23%	748,71K	aa.aa	03:29:59
Sam Yung Tradi	19.610	20.200	19.500	-3,16%	26,19K	aa.aa	03:29:59
Sun L	1.900	1.973	1.864	-3,01%	37,45K	aa.aa	03:29:59
Miwon Commerci	116.500	121.900	116.500	-1,69%	3,87K	aa.aa	03:29:59
Shin Poong Pap	914	955	914	-1,93%	146,63K	aa.aa	03:29:59
DYA	718	748	710	-4,65%	157,18K	aa.aa	03:29:59
TYM	6.410	6.540	6.310	-0,47%	127,34K	aa.aa	03:29:59
Yoo Sung Ent	1.714	1.715	1.675	+1,54%	19,62K	aa.aa	03:29:59
Kumho Ind	4.030	4.415	4.025	-4,05%	108,36K	aa.aa	03:29:59
Hae In	4.555	4.655	4.540	-2,36%	87,61K	aa.aa	03:29:59
Aprogen Pharmaceuticals	2.080	2.180	2.010	-1,42%	86,04K	aa.aa	03:29:59
Kolon Globalco	9.570	9.960	9.450	-2,45%	12,31K	aa.aa	03:29:59
Sung Bo Chem	2.200	2.225	2.145	-0,23%	56,28K	aa.aa	03:29:59
Daewoong	16.950	17.740	16.750	-3,53%	47,67K	aa.aa	03:29:59
Ilsung Pharm	19.460	19.680	19.050	+0,62%	20,37K	aa.aa	03:29:59
D I Corp	28.050	28.850	26.600	+1,81%	189,29K	aa.aa	03:29:59
Ilshin Spinnin	10.170	10.490	10.150	-2,68%	27,11K	aa.aa	03:29:59
Daewon Pharm	8.290	8.640	8.170	-2,93%	82,85K	aa.aa	03:29:59
Sam Yang Foods	1.070.000	1.095.000	1.059.000	-2,99%	29,78K	aa.aa	03:29:59
Heung A Shippi	1.724	1.815	1.723	-1,20%	3,4M	aa.aa	03:29:59
Hankook Cosmetics Manufacturing	7.750	7.960	7.640	-2,64%	54,18K	aa.aa	03:29:59
Yuhwa Sec	3.115	3.190	3.035	-0,32%	82,28K	aa.aa	03:29:59
Yuanta Sec Kor	4.770	4.915	4.660	-2,95%	533,7K	aa.aa	03:29:59
Yungjin Pharm	1.220	1.225	1.194	+1,50%	273,87K	aa.aa	03:29:59
Hanwha Investment Securities	5.370	5.500	5.280	-3,94%	1,25M	aa.aa	03:29:59
Daishin Sec	28.500	29.000	28.000	-2,40%	76,35K	aa.aa	03:29:59
HLB Global	1.523	1.571	1.498	-0,13%	104,32K	aa.aa	03:29:59
Pang Rim Spinn	5.130	5.270	5.040	+0,98%	109,67K	aa.aa	03:29:59
Mi Chang Oil	123.000	127.100	122.500	0,00%	3,71K	aa.aa	03:29:59
Hansung Ent	4.510	4.530	4.340	-0,44%	7,25K	aa.aa	03:29:59
Korean Reinsu	12.800	13.370	12.740	-4,55%	293,26K	aa.aa	03:29:59
Sam Young Chem	7.700	7.870	7.450	0,00%	531,69K	aa.aa	03:29:59
Chin Yang Ind	4.895	5.100	4.885	-2,68%	79,73K	aa.aa	03:29:59
Daehan Synthet	110.100	110.800	105.000	-0,72%	194	aa.aa	03:29:59
Boryung Pharm	8.830	9.090	8.710	-2,86%	163,21K	aa.aa	03:29:59
Sajodaerim	26.850	27.700	26.650	-3,07%	5,17K	aa.aa	03:29:59
Sg	2.550	2.700	2.525	-5,56%	189,62K	aa.aa	03:29:59
Shinhung	13.840	13.900	13.720	+0,22%	2,03K	aa.aa	03:29:59
Korea Petroleum Ind	11.300	11.510	11.050	+0,62%	78,61K	aa.aa	03:29:59
Taeyang Metal	2.820	2.935	2.800	-3,26%	452,44K	aa.aa	03:29:59
Dongbang Trans	1.892	1.935	1.832	-2,47%	238,58K	aa.aa	03:29:59
Npc	3.015	3.075	2.975	-2,11%	35,65K	aa.aa	03:29:59
Nam Sung	7.080	7.110	7.000	+0,71%	9,01K	aa.aa	03:29:59
Hyundai Pharm	8.220	9.070	8.110	+0,86%	9,03M	aa.aa	03:29:59
Sebang	13.050	13.260	12.860	-1,73%	29,76K	aa.aa	03:29:59
Samick Thk	8.920	9.030	8.660	+0,22%	61,26K	aa.aa	03:29:59
Seoul Food	993	1.015	979	+0,20%	381,8K	aa.aa	03:29:59
Samhwa Crown	25.200	26.200	25.200	-1,95%	885	aa.aa	03:29:59
Kleannara	1.426	1.550	1.420	-5,25%	75,5K	aa.aa	03:29:59
Hyundai Bngste	12.140	12.700	12.040	-3,27%	84,82K	aa.aa	03:29:59
Samchully	115.500	117.200	115.000	+0,26%	5,27K	aa.aa	03:29:59
Cho Kwang Leat	61.000	61.500	60.100	+0,83%	4,32K	aa.aa	03:29:59
PharmGen Science	2.785	2.940	2.770	-4,30%	75,89K	aa.aa	03:29:59
Sunny Elec	1.606	1.640	1.593	-0,80%	142,41K	aa.aa	03:29:59
Duksung	3.430	3.555	3.400	-3,52%	88,81K	aa.aa	03:29:59
Drb Holding	4.130	4.315	3.910	-2,36%	220,88K	aa.aa	03:29:59
TWay Holdings	326	371	321	-7,91%	3,85M	aa.aa	03:29:59
Dongil Ind	34.900	35.600	34.850	-1,69%	364	aa.aa	03:29:59
Cho Kwang Pain	3.495	3.645	3.420	-2,92%	13,84K	aa.aa	03:29:59
CItech Co Ltd	948	976	910	-0,84%	247,97K	aa.aa	03:29:59
Hanshin Const	10.670	10.810	10.440	+0,19%	42,21K	aa.aa	03:29:59
Silla	8.920	9.000	8.880	-1,55%	7,04K	aa.aa	03:29:59
Sungshin Cemen	8.190	8.390	7.870	-2,50%	39,37K	aa.aa	03:29:59
Husteel	4.215	4.460	4.185	-5,28%	912,98K	aa.aa	03:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03:29:59
Cosmoam&T	41.850	43.650	41.150	-3,57%	80,09K	aa.aa	03:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03:29:59
Green Cross	10.500	10.780	10.400	-1,87%	58,61K	aa.aa	03:29:59
OnTide	1.027	1.090	1.010	-6,30%	407,87K	aa.aa	03:29:59
Monami	1.286	1.349	1.280	0,00%	38,72K	aa.aa	03:29:59
Cosmo Chem	11.600	12.070	11.490	-3,49%	128,19K	aa.aa	03:29:59
Korea Air Svc	82.400	83.300	79.800	+2,23%	9,82K	aa.aa	03:29:59
Hyundai Green Food	13.250	13.630	13.100	-2,00%	133,58K	aa.aa	03:29:59
Samjin Pharm	18.550	19.190	18.350	-1,90%	51,85K	aa.aa	03:29:59
SPC Samlip	38.250	39.900	38.250	-1,03%	4,62K	aa.aa	03:29:59
Samyoung Elec	14.580	14.780	13.720	+1,67%	154,37K	aa.aa	03:29:59
Nexen	5.970	6.210	5.900	-2,13%	46,18K	aa.aa	03:29:59
Crown Confec	5.540	5.800	5.460	-2,64%	43,63K	aa.aa	03:29:59
Daelim B&Co	4.175	4.280	4.155	0,00%	20,07K	aa.aa	03:29:59
Shinyoung Waco	13.000	13.310	12.590	-0,69%	6,86K	aa.aa	03:29:59
Poongsan Holdi	36.050	36.900	35.700	-2,04%	26K	aa.aa	03:29:59
Wonlim	13.980	14.180	13.500	-0,64%	230	aa.aa	03:29:59
Huneed Tech	4.930	5.080	4.850	-1,99%	118,49K	aa.aa	03:29:59
Korea Line	1.933	1.974	1.915	-2,52%	1,67M	aa.aa	03:29:59
Dongbu	6.070	6.220	6.030	-1,46%	28,34K	aa.aa	03:29:59
Dongwon Ind	31.350	32.650	31.350	-4,13%	72,56K	aa.aa	03:29:59
Hwaseung Industries	2.510	2.605	2.510	-3,65%	96,07K	aa.aa	03:29:59
Sajo Oyang	7.980	8.040	7.800	-0,13%	5,74K	aa.aa	03:29:59
Sam-A Aluminiu	49.650	52.400	47.500	-2,46%	234,62K	aa.aa	03:29:59
Kec Holdings	2.365	2.435	2.290	+3,05%	35,4K	aa.aa	03:29:59
Jeju Bank	10.090	10.620	10.040	-2,51%	635,16K	aa.aa	03:29:59
Daewon Cable	10.360	11.270	10.200	-6,67%	3,08M	aa.aa	03:29:59
Daegu Dept Sto	4.050	4.370	4.000	-4,59%	42,44K	aa.aa	03:29:59
FreeT	301	301	243	+11,90%	977,71K	aa.aa	03:29:59
Daelim Trading	1.911	1.936	1.868	0,00%	13,7K	aa.aa	03:29:59
Samsung Climat	10.640	10.980	10.420	-2,03%	141,77K	aa.aa	03:29:59
Blue Industrial Dev	5.550	5.550	5.210	0,00%	0	aa.aa	03:29:59
Ak Holdings	6.170	6.240	6.010	-2,06%	12,01K	aa.aa	03:29:59
Taekyung Chem	5.990	6.070	5.770	0,00%	75,79K	aa.aa	03:29:59
Woosung Feed	16.880	17.630	16.810	-0,71%	8,14K	aa.aa	03:29:59
Gs Retail	22.100	23.300	22.000	-4,95%	180,04K	aa.aa	03:29:59
Ilshinstone	1.099	1.140	1.070	-2,22%	309,14K	aa.aa	03:29:59
Mirae ING	1.265	1.300	1.167	-2,24%	201,85K	aa.aa	03:29:59
Sajo Ind	41.800	43.200	41.750	-2,34%	3,89K	aa.aa	03:29:59
Byuksan	1.556	1.585	1.550	-2,63%	187,19K	aa.aa	03:29:59
Korea Steel	2.050	2.090	2.040	+0,24%	26,34K	aa.aa	03:29:59
Aprogen KIC	2.610	2.840	2.595	-6,62%	180,52K	aa.aa	03:29:59
Sempio Foods	40.800	42.450	40.500	-1,57%	7K	aa.aa	03:29:59
Dongbang Agro	5.800	5.830	5.760	-0,34%	3,85K	aa.aa	03:29:59
Seondo Electri	4.485	5.190	4.385	-11,54%	467,02K	aa.aa	03:29:59
Isupetasys	117.900	120.500	112.900	+2,43%	584,29K	aa.aa	03:29:59
F F	15.750	16.220	15.640	-0,51%	23,54K	aa.aa	03:29:59
Korea Circuit	115.600	126.000	111.600	-2,94%	402,54K	aa.aa	03:29:59
TP Inc	1.731	1.756	1.707	-1,03%	178,11K	aa.aa	03:29:59
Eagon Ind	2.705	2.810	2.605	-1,10%	16,54K	aa.aa	03:29:59
Ni Steel	2.900	2.990	2.865	-2,85%	175,91K	aa.aa	03:29:59
Namsun Alumini	1.133	1.178	1.124	-2,58%	1,02M	aa.aa	03:29:59
Moonbae Steel	2.310	2.700	2.100	+5,72%	3,75M	aa.aa	03:29:59
Suheung Capsul	18.180	18.540	17.950	+0,22%	12,31K	aa.aa	03:29:59
Iljeong Ind	541	561	488	-14,13%	392,49K	aa.aa	03:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03:29:59
Anam Electroni	1.211	1.239	1.195	+0,83%	338,51K	aa.aa	03:29:59
Youlchon Chem	16.800	17.250	16.500	-3,89%	82,1K	aa.aa	03:29:59
Hotel Shilla	52.500	54.500	51.900	-4,55%	192,56K	aa.aa	03:29:59
Kumbi	39.700	41.350	39.400	-1,73%	1,08K	aa.aa	03:29:59
Hanmi Science	28.400	29.950	28.400	-4,22%	60,13K	aa.aa	03:29:59
Dong Yang Pipe	1.323	1.457	1.309	-4,41%	1,78M	aa.aa	03:29:59
Kctc	4.270	4.375	4.170	+0,35%	86,26K	aa.aa	03:29:59
Kyung In Elect	22.100	25.200	21.650	-12,30%	16,57K	aa.aa	03:29:59
Simpac	4.170	4.380	4.140	-2,91%	60,91K	aa.aa	03:29:59
Hansol Csn	2.790	2.830	2.740	-0,18%	80,05K	aa.aa	03:29:59
Daiyang Metal	2.065	2.105	1.837	+12,41%	1,84M	aa.aa	03:29:59
Moorim Paper	1.440	1.495	1.432	-1,44%	43,36K	aa.aa	03:29:59
Hanssem	32.500	34.150	32.400	-2,40%	65,37K	aa.aa	03:29:59
Shinwon	1.073	1.098	1.060	-0,37%	208K	aa.aa	03:29:59
Kwangdong Phar	5.650	5.820	5.570	-2,08%	290,72K	aa.aa	03:29:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	03:29:59
Ajin Electronic Components	1.050	1.089	912	+15,51%	2,41M	aa.aa	03:29:59
Taeyoung Const	1.670	1.748	1.647	-2,11%	253,53K	aa.aa	03:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03:29:59
Kyung Dong Navien	64.500	68.900	63.900	-2,71%	45,24K	aa.aa	03:29:59
Han Chang Pape	2.445	2.490	2.320	+1,24%	36,1K	aa.aa	03:29:59
Samwha Electri	34.800	38.000	34.050	-1,42%	387,52K	aa.aa	03:29:59
Sam Jung Pulp	26.200	26.200	25.450	0,00%	907	aa.aa	03:29:59
Kp	1.781	1.860	1.734	-2,41%	4,89K	aa.aa	03:29:59
Youngone Holdi	166.700	181.000	166.700	-7,90%	20,29K	aa.aa	03:29:59
Korea Refract	1.540	1.599	1.531	-2,53%	35,89K	aa.aa	03:29:59
Korea Flange	3.965	4.312	3.965	-7,36%	195,74K	aa.aa	03:29:59
SM Bexel	1.820	1.914	1.720	0,00%	154,49K	aa.aa	03:29:59
Chinyang Poly	1.929	2.050	1.910	-4,27%	84,69K	aa.aa	03:29:59
Hwacheon Machi	2.840	2.900	2.740	-1,90%	249,02K	aa.aa	03:29:59
Pyung Hwa Hldg	3.900	4.000	3.750	-2,38%	30,78K	aa.aa	03:29:59
Firstec	6.930	7.290	6.840	-2,94%	731,02K	aa.aa	03:29:59
Samho Dev	3.085	3.180	3.050	-2,37%	27,28K	aa.aa	03:29:59
GeneOne Life Science	628	725	604	-9,51%	3,25M	aa.aa	03:29:59
Enex	1.402	1.491	1.380	-5,97%	29,99K	aa.aa	03:29:59
Cj Seafood	1.961	2.020	1.961	-1,70%	62,35K	aa.aa	03:29:59
Samwha Elec	3.275	4.000	3.070	-14,82%	4,42M	aa.aa	03:29:59
Tailim Packaging	1.971	2.030	1.908	-3,62%	86,73K	aa.aa	03:29:59
Woosung Materials	2.235	2.300	2.080	-3,04%	91,88K	aa.aa	03:29:59
Uni Chem	396	552	391	0,00%	0	aa.aa	03:29:59
Busan Ind	46.550	47.950	46.200	-2,51%	4,18K	aa.aa	03:29:59
Galaxia SM	1.440	1.440	1.358	+1,98%	121,54K	aa.aa	03:29:59
Hannong Chem	15.400	15.940	15.100	-2,04%	73,78K	aa.aa	03:29:59
Y2 Solution	3.910	4.100	3.825	-4,98%	231,54K	aa.aa	03:29:59
Han Shin Mach	2.745	2.860	2.720	-3,00%	246,18K	aa.aa	03:29:59
Hyundai Corp	23.700	24.400	23.400	-1,04%	21,99K	aa.aa	03:29:59
Shinsung E&G	20.400	22.200	19.990	+0,99%	331,92K	aa.aa	03:29:59
DB INC	1.886	1.919	1.770	+2,50%	813,19K	aa.aa	03:29:59
Young Heung I&	376	385	360	0,00%	0	aa.aa	03:29:59
Ascendio	965	1.020	945	-4,93%	103,05K	aa.aa	03:29:59
Keyang Elec Ma	5.360	5.580	5.250	-2,37%	227,99K	aa.aa	03:29:59
Yeong Hwa Meta	700	719	665	-2,64%	594,05K	aa.aa	03:29:59
Kyungdong Gas	56.700	59.300	54.800	-1,56%	29,1K	aa.aa	03:29:59
Douzone Bizon	119.500	120.300	119.300	-0,42%	23,72K	aa.aa	03:29:59
Kyungin Synthe	3.820	4.050	3.790	-2,80%	250,82K	aa.aa	03:29:59
Monalisa	1.616	1.640	1.582	-0,19%	69,86K	aa.aa	03:29:59
Dae Chang	1.217	1.230	1.179	-0,33%	831,47K	aa.aa	03:29:59
Sewoo Global	1.310	1.345	1.262	+1,47%	75,13K	aa.aa	03:29:59
Il Sung Const	1.356	1.475	1.323	-11,72%	948,99K	aa.aa	03:29:59
Hwaseung	2.500	2.645	2.410	-3,85%	183,48K	aa.aa	03:29:59
Kyeryong Const	19.590	20.000	19.130	+1,50%	32,16K	aa.aa	03:29:59
Camus Engineering & Construction	1.148	1.184	1.132	-3,04%	60,1K	aa.aa	03:29:59
Gmb Korea	3.800	3.930	3.785	-2,19%	48,49K	aa.aa	03:29:59
Han Express	2.110	2.255	2.110	-5,38%	35,35K	aa.aa	03:29:59
Dae Young Pkg	760	773	738	-2,06%	447,76K	aa.aa	03:29:59
Kumkang Kind	4.120	4.300	4.000	-1,67%	64,1K	aa.aa	03:29:59
Youngbo Chem	4.485	4.600	4.430	0,00%	8,4K	aa.aa	03:29:59
Kukdong Oil &	3.185	3.195	3.135	+1,27%	102,49K	aa.aa	03:29:59
Taekyung BK	3.995	4.045	3.940	-0,25%	64,85K	aa.aa	03:29:59
Hansol Chemica	283.500	290.000	271.500	+1,07%	50,97K	aa.aa	03:29:59
Sajo Seafood	7.680	7.950	7.530	-0,52%	12,92K	aa.aa	03:29:59
Halla Eng&Cons	2.495	2.665	2.490	-4,59%	155,11K	aa.aa	03:29:59
Dongwon System	19.550	20.450	19.480	-3,93%	90,02K	aa.aa	03:29:59
Sungmoon Elect	3.210	3.595	2.985	+9,00%	10,97M	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	6.000	6.020	5.760	+2,21%	61,13K	aa.aa	03:29:59
Automobile &Pc	538	570	529	-3,93%	138,43K	aa.aa	03:29:59
INVENI	14.260	15.080	14.260	-2,53%	22,81K	aa.aa	03:29:59
DKME	2.080	2.115	2.005	-0,48%	201,11K	aa.aa	03:29:59
Iljin Holdings	6.660	7.010	6.570	-4,58%	113,56K	aa.aa	03:29:59
Tae Kyung Ind	4.655	4.690	4.605	-0,21%	38,39K	aa.aa	03:29:59
Dae Hyun	1.500	1.510	1.486	+0,33%	104,87K	aa.aa	03:29:59
Hansae Yes24	4.250	4.320	4.235	-0,93%	8,29K	aa.aa	03:29:59
Whanin Pharm	9.810	10.080	9.740	-3,25%	44,45K	aa.aa	03:29:59
Shindaeyang Pa	9.470	9.760	9.220	-1,76%	18,89K	aa.aa	03:29:59
DB Financial Investment	9.780	10.000	9.550	-2,30%	94,58K	aa.aa	03:29:59
Daesung Holdin	7.070	7.120	6.880	-0,70%	16,31K	aa.aa	03:29:59
Fursys	24.450	26.000	24.000	-5,05%	8,02K	aa.aa	03:29:59
Woongjin	1.983	2.045	1.905	-3,97%	522,71K	aa.aa	03:29:59
Kwang Myung El	932	947	922	0,00%	0	aa.aa	03:29:59
Myungmoon Phar	1.266	1.290	1.244	+0,88%	74,04K	aa.aa	03:29:59
Wooshin System	4.605	4.770	4.445	-0,32%	15,02K	aa.aa	03:29:59
Seoul City Gas	54.700	55.600	54.300	-1,97%	7,89K	aa.aa	03:29:59
Soosan Heavy I	2.110	2.260	2.030	0,00%	1,42M	aa.aa	03:29:59
Pulmuone Holdi	9.480	9.760	9.430	-1,35%	28,75K	aa.aa	03:29:59
Auk Corp	8.290	9.200	8.160	-6,96%	1,51M	aa.aa	03:29:59
E1	79.600	84.500	79.300	-4,44%	10,71K	aa.aa	03:29:59
Hankuk Carbon	29.800	30.900	29.400	-1,81%	325,35K	aa.aa	03:29:59
Choil Aluminum	1.085	1.099	1.059	-0,28%	798,79K	aa.aa	03:29:59
Dongwon Metal	1.407	1.474	1.402	-4,67%	172,75K	aa.aa	03:29:59
Sk Gas	208.500	216.500	208.500	-3,25%	6,61K	aa.aa	03:29:59
Shinpoong Phar	8.390	8.760	8.310	-3,45%	62,52K	aa.aa	03:29:59
Thn	6.510	6.800	6.380	-3,41%	165,33K	aa.aa	03:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	03:29:59
KidariStudio Inc	3.030	3.155	3.025	-1,78%	61,46K	aa.aa	03:29:59
Asiana Airline	7.130	7.280	7.110	-2,86%	181,84K	aa.aa	03:29:59
Seowon	1.139	1.150	1.114	-0,18%	269,97K	aa.aa	03:29:59
Sewon Precision Industry	10.480	11.330	10.430	-3,59%	9,63K	aa.aa	03:29:59
Samwon Steel	2.130	2.155	2.110	0,00%	36,29K	aa.aa	03:29:59
Mhethanol	4.040	4.210	3.980	-1,46%	10,08K	aa.aa	03:29:59
Korea Eng Cons	4.360	4.450	4.320	-1,47%	20,64K	aa.aa	03:29:59
Dongnam Chem	29.600	30.000	29.200	0,00%	2,44K	aa.aa	03:29:59
Daou Tech	36.600	37.300	36.050	-0,95%	74,16K	aa.aa	03:29:59
Inzi Controls	5.300	5.530	5.300	-3,28%	69,12K	aa.aa	03:29:59
Infac	5.000	5.190	4.930	-0,79%	25,42K	aa.aa	03:29:59
Sc Engineering	1.049	1.086	1.025	-4,20%	70,59K	aa.aa	03:29:59
Wiscom	1.810	1.879	1.758	-3,67%	156,19K	aa.aa	03:29:59
Dcm	10.800	10.840	10.710	-0,46%	2,83K	aa.aa	03:29:59
Kolmar Holding	7.850	8.090	7.660	-0,13%	26,46K	aa.aa	03:29:59
Dae Won Chem	3.310	4.145	3.200	+3,76%	1,01M	aa.aa	03:29:59
DY Deokyang	1.897	2.170	1.897	-0,99%	457,4K	aa.aa	03:29:59
Sjm Holdings	3.450	3.465	3.300	-1,15%	11,01K	aa.aa	03:29:59
Mirae	47.450	47.550	40.100	+12,71%	189,18K	aa.aa	03:29:59
Cha AI Healthkare	5.770	5.950	5.630	-3,03%	6,56K	aa.aa	03:29:59
Hansol Homedec	1.946	1.997	1.851	+2,42%	39,97K	aa.aa	03:29:59
Lee Ku Ind	4.365	4.560	4.305	-3,11%	202,48K	aa.aa	03:29:59
Han Kook Steel	2.160	2.160	2.100	+0,93%	19,1K	aa.aa	03:29:59
Stic Investments	6.270	6.640	5.990	+0,80%	104,36K	aa.aa	03:29:59
Bookook Steel	2.890	2.890	2.100	+29,89%	8,25M	aa.aa	03:29:59
Maniker	1.115	1.168	1.080	+1,92%	337,27K	aa.aa	03:29:59
Seha	580	590	569	-1,69%	203,91K	aa.aa	03:29:59
Donga Geologic	16.150	16.350	15.890	-0,80%	50,13K	aa.aa	03:29:59
KC Co	32.450	32.550	31.000	+1,56%	29,52K	aa.aa	03:29:59
Daol Investment Securities	3.425	3.490	3.360	-1,86%	71,74K	aa.aa	03:29:59
Kyobo Securiti	10.250	10.750	10.130	-4,65%	70,41K	aa.aa	03:29:59
Dong Won Fish	5.850	5.950	5.630	+1,92%	22,62K	aa.aa	03:29:59
Shinsegae Inte	13.080	13.590	12.910	-3,82%	89,38K	aa.aa	03:29:59
Shinsegae Food	40.950	43.100	40.950	-2,50%	1,81K	aa.aa	03:29:59
ITCen CTS	5.280	5.490	5.240	-4,35%	49,39K	aa.aa	03:29:59
Lotte Tour Dev	16.160	16.920	15.940	-4,77%	539,17K	aa.aa	03:29:59
Hwang-Kum Stee	5.100	5.250	5.080	-2,67%	46,2K	aa.aa	03:29:59
Jahwa Electron	32.300	32.900	31.000	+0,94%	110,76K	aa.aa	03:29:59
Chasys	3.775	4.145	3.760	-6,33%	49,31K	aa.aa	03:29:59
United Pharm	17.600	17.900	17.530	-0,68%	12,24K	aa.aa	03:29:59
Nice	11.410	11.640	11.350	-1,21%	31,62K	aa.aa	03:29:59
Incheon City G	25.850	25.900	25.500	-0,39%	1,16K	aa.aa	03:29:59
HS Ad	6.850	7.190	6.840	-2,97%	38,4K	aa.aa	03:29:59
Baiksan	9.920	10.250	9.900	-2,27%	23,84K	aa.aa	03:29:59
Shinsegae I&C	13.620	14.230	13.550	-4,76%	98,91K	aa.aa	03:29:59
SNT Holdings	49.950	50.300	48.500	+2,04%	15,63K	aa.aa	03:29:59
Farmsco	2.490	2.580	2.445	+0,81%	35,93K	aa.aa	03:29:59
Yg Plus Inc	3.545	3.715	3.510	-2,61%	204,49K	aa.aa	03:29:59
LG HelloVision	1.966	2.055	1.956	-1,60%	504,71K	aa.aa	03:29:59
Gwangjushinseg	34.800	36.600	34.750	-0,85%	17,22K	aa.aa	03:29:59
Hana Tour	34.950	35.450	34.000	-1,55%	46,8K	aa.aa	03:29:59
Kiwoom	337.000	344.000	329.000	-2,60%	117,31K	aa.aa	03:29:59
Sangsin Brake	2.195	2.240	2.185	-0,90%	25,14K	aa.aa	03:29:59
Hanmi Semicon	301.500	305.500	291.000	+2,20%	883,69K	aa.aa	03:29:59
Jooyontech	1.304	1.352	1.280	-2,83%	53,43K	aa.aa	03:29:59
Kss Line	9.390	9.610	9.300	-1,47%	68,68K	aa.aa	03:29:59
Cosmax	16.850	17.370	16.640	-2,03%	22,81K	aa.aa	03:29:59
Union Materials	1.068	1.105	1.045	-1,75%	116,6K	aa.aa	03:29:59
Korea Aerospac	148.600	151.100	146.000	+1,43%	422,4K	aa.aa	03:29:59
Woojin Plaimm	1.819	1.879	1.721	-0,66%	53,89K	aa.aa	03:29:59
Kepco Plant S&	47.450	49.700	47.300	-4,53%	152,53K	aa.aa	03:29:59
Chin Yang Chem	2.005	2.085	1.975	-0,99%	112,98K	aa.aa	03:29:59
Kt Skylife	4.410	4.670	4.370	-0,79%	36,08K	aa.aa	03:29:59
Hanmiglobal	18.290	18.880	18.170	-1,83%	69,77K	aa.aa	03:29:59
Hyundai Home Shopping Network	79.500	81.900	78.100	-0,87%	10,82K	aa.aa	03:29:59
Posco C&C Stl	5.280	5.700	5.100	-4,00%	1,74M	aa.aa	03:29:59
Seah Holdings	119.200	122.300	113.000	-3,09%	3,65K	aa.aa	03:29:59
Development Advance Solution	2.925	3.590	2.900	-15,71%	6,29M	aa.aa	03:29:59
Ktcs	2.310	2.340	2.280	-1,07%	96,68K	aa.aa	03:29:59
Ktis	2.495	2.560	2.490	-2,54%	193,3K	aa.aa	03:29:59
Ckd Bio	14.500	15.590	14.500	-5,48%	71,57K	aa.aa	03:29:59
Savezone I C	2.250	2.300	2.220	-1,75%	81,51K	aa.aa	03:29:59
Samsung Publis	6.290	6.400	6.100	+0,96%	13,66K	aa.aa	03:29:59
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	03:29:59
Mk Trend	994	1.146	953	-8,81%	22,01K	aa.aa	03:29:59
Dsr Wire	5.030	5.110	4.990	0,00%	14,08K	aa.aa	03:29:59
Histeel	3.275	3.780	3.115	+1,24%	3,95M	aa.aa	03:29:59
Korea District Heating	68.000	70.000	68.000	-2,16%	10,28K	aa.aa	03:29:59
Lotte Himart	6.590	6.590	6.330	-0,15%	24,83K	aa.aa	03:29:59
Koas	1.940	1.985	1.750	+9,79%	105,34K	aa.aa	03:29:59
HD Hyundai Marine Engine	65.200	68.100	64.500	-3,26%	146,03K	aa.aa	03:29:59
Uangel	4.730	4.820	4.710	-2,77%	31,09K	aa.aa	03:29:59
Nongshim Holdi	88.100	90.000	87.500	-3,08%	5,21K	aa.aa	03:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03:29:59
Saeron Auto	2.785	2.875	2.700	-0,54%	20,4K	aa.aa	03:29:59
Uniquest	7.260	7.550	7.080	-2,16%	134,96K	aa.aa	03:29:59
Telcoware	13.550	13.680	13.440	-1,53%	5,39K	aa.aa	03:29:59
CJ CGV	4.510	4.640	4.490	+0,45%	218,91K	aa.aa	03:29:59
Hyundai Livart Furniture	6.090	6.230	5.990	-1,14%	84,05K	aa.aa	03:29:59
Huvis	1.901	1.995	1.890	-1,71%	199,58K	aa.aa	03:29:59
Iljin Diamond	9.990	10.150	9.900	-0,89%	18,83K	aa.aa	03:29:59
Misto Holdings	38.200	40.750	37.500	-6,37%	183,97K	aa.aa	03:29:59
Tongyang Life	7.630	7.680	7.320	-1,04%	118,64K	aa.aa	03:29:59
Kpx Green Chem	4.595	5.000	4.560	-0,33%	42,44K	aa.aa	03:29:59
Daehan Steel	8.270	8.500	8.060	-1,90%	36,04K	aa.aa	03:29:59
Dongyang Expre	31.850	33.400	30.800	-2,30%	40,01K	aa.aa	03:29:59
E-World	1.144	1.178	1.127	-0,87%	188,38K	aa.aa	03:29:59
Daesang Holdings	7.830	8.020	7.800	-1,51%	42,62K	aa.aa	03:29:59
Nk	9.880	9.960	9.470	-0,80%	22,39K	aa.aa	03:29:59
Jindo	2.355	2.410	2.270	-1,46%	18,82K	aa.aa	03:29:59
Macq Kor Infr	10.650	10.700	10.565	-0,47%	2,14M	aa.aa	03:29:59
Hyundai E P	4.020	4.090	3.910	-0,50%	76,88K	aa.aa	03:29:59
Pyung Hwa Ind	818	847	803	-1,33%	194,72K	aa.aa	03:29:59
Noroo Paint	7.500	7.700	7.500	-1,32%	63,68K	aa.aa	03:29:59
MetaLabs	1.108	1.138	1.086	-0,54%	63,46K	aa.aa	03:29:59
Dic	6.150	6.500	6.080	-5,53%	505,05K	aa.aa	03:29:59
Kec	3.585	3.675	3.495	-0,69%	520,89K	aa.aa	03:29:59
Kpx Holdings	80.700	82.300	80.500	-1,34%	1,41K	aa.aa	03:29:59
Kishin Copr	1.958	1.991	1.940	-0,10%	84,06K	aa.aa	03:29:59
Hyungji Elite	592	682	580	-13,95%	1,85M	aa.aa	03:29:59
Hyosung Itx	12.100	12.240	11.950	-0,25%	36,06K	aa.aa	03:29:59
Woongjin Thinkbig	1.227	1.261	1.220	-1,52%	94,19K	aa.aa	03:29:59
Jw Holdings	3.680	3.840	3.670	-2,90%	71,16K	aa.aa	03:29:59
Visang Educati	5.300	5.400	5.150	+0,95%	50,19K	aa.aa	03:29:59
Chinyang Hold	2.900	2.945	2.880	-0,68%	59,35K	aa.aa	03:29:59
SNTEnergy	31.550	32.900	31.300	-4,54%	113,26K	aa.aa	03:29:59
InBioGen Co Ltd	6.700	6.770	6.050	0,00%	9,97K	aa.aa	03:29:59
Dongsung Chemical	3.655	3.850	3.650	-1,35%	112,58K	aa.aa	03:29:59
Reyon Pharm	9.880	10.000	9.720	-0,10%	38,91K	aa.aa	03:29:59
Woojin	17.900	18.470	17.740	-3,61%	189,83K	aa.aa	03:29:59
Msc	53.800	54.900	53.700	-2,00%	369	aa.aa	03:29:59
Youngone	72.500	78.800	72.500	-7,05%	82,39K	aa.aa	03:29:59
Gkl	11.580	11.660	11.280	+0,87%	191,25K	aa.aa	03:29:59
Daesung Energy	6.760	6.840	6.680	-0,44%	72,02K	aa.aa	03:29:59
SMeDi	1.390	1.429	1.300	-2,73%	26,6K	aa.aa	03:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03:29:59
Chosun Welding	88.000	89.000	87.400	-1,12%	782	aa.aa	03:29:59
Imarketkorea	7.450	7.540	7.400	-0,27%	41,43K	aa.aa	03:29:59
Hankook Cosmet	6.340	6.540	6.290	-3,06%	40,67K	aa.aa	03:29:59
SJM Co	3.240	3.300	3.200	-1,37%	7,66K	aa.aa	03:29:59
Hyundai Hcn	2.985	3.070	2.945	-1,16%	83,4K	aa.aa	03:29:59
Daesung Ind	4.640	4.845	4.620	-3,23%	271,16K	aa.aa	03:29:59
Intergis	2.025	2.055	2.005	0,00%	21,51K	aa.aa	03:29:59
Korea Electronic Power Industrial Development	12.310	12.790	12.210	-1,76%	175,56K	aa.aa	03:29:59
Miwon Chemical	10.010	10.210	10.010	-0,89%	2K	aa.aa	03:29:59
Sidiz	17.340	19.000	17.000	-6,77%	2,65K	aa.aa	03:29:59
Sunjin	9.080	9.230	8.920	-0,66%	47,4K	aa.aa	03:29:59
Meritz Financi	105.700	109.200	104.400	-2,22%	251,81K	aa.aa	03:29:59
iM Financial	16.480	17.040	16.420	-2,83%	468,22K	aa.aa	03:29:59
E-Mart	82.500	86.100	82.500	-4,51%	131,03K	aa.aa	03:29:59
Ktop Reit	755	785	726	-0,53%	106,93K	aa.aa	03:29:59
Samyang Cor	41.500	42.800	41.500	-0,72%	8,3K	aa.aa	03:29:59
Dsr	4.145	4.155	4.105	+1,34%	12K	aa.aa	03:29:59
Aekyung Petrochemical	10.510	10.950	10.320	-1,31%	144,47K	aa.aa	03:29:59
Hankook Tire	64.500	67.100	64.200	-3,30%	303,57K	aa.aa	03:29:59
Korea Kolmar	85.800	88.900	84.500	-0,81%	163,99K	aa.aa	03:29:59
Drb Industrial	5.980	6.150	5.880	-0,66%	26,05K	aa.aa	03:29:59
Dong-A St	34.650	35.150	34.150	+1,32%	12,24K	aa.aa	03:29:59
Jb Financial	25.200	26.050	25.050	-3,45%	343,67K	aa.aa	03:29:59
Hanjinkal	113.800	120.000	113.500	-6,03%	77,46K	aa.aa	03:29:59
NHN	38.150	39.500	37.400	0,00%	92,05K	aa.aa	03:29:59
Asiacement	9.550	9.850	9.530	-3,05%	29,46K	aa.aa	03:29:59
Singsongholdin	4.945	5.070	4.780	-0,50%	31,46K	aa.aa	03:29:59
Hyundai-Rotem	203.500	215.000	203.500	-1,69%	401,1K	aa.aa	03:29:59
Chong Kun Dang Pharma	68.200	70.400	67.650	-2,43%	35,17K	aa.aa	03:29:59
Finebesteel	1.040	1.068	1.013	-2,62%	97,89K	aa.aa	03:29:59
Cuckoo Electr	24.000	24.750	23.900	-2,04%	34,33K	aa.aa	03:29:59
BGF	4.010	4.050	3.900	-0,50%	193,31K	aa.aa	03:29:59
Cosmax Inc	156.000	162.900	153.400	-2,01%	50,52K	aa.aa	03:29:59
Seoyon E Hwa	11.690	12.160	11.610	-3,94%	67,05K	aa.aa	03:29:59
HL Mando	56.900	64.500	56.500	-12,86%	1,44M	aa.aa	03:29:59
CS Wind Corp	43.450	45.850	43.150	+2,36%	570,6K	aa.aa	03:29:59
Hansol Paper Co Ltd	6.550	6.800	6.530	-3,25%	58,61K	aa.aa	03:29:59
Samsung SDS Co Ltd	208.500	224.000	207.500	-1,65%	297,73K	aa.aa	03:29:59
Dynamic Design	224	248	205	0,00%	0	aa.aa	03:29:59
SK D&D Co Ltd	11.260	11.550	11.210	-2,60%	9,76K	aa.aa	03:29:59
Kyongbo Pharmaceutical Co Ltd	5.050	5.370	5.050	-4,17%	76,93K	aa.aa	03:29:59
Mirae Asset Life Insurance Co Ltd	24.200	29.400	24.200	-29,96%	2,74M	aa.aa	03:29:59
Tonymoly Co Ltd	5.140	5.270	5.030	0,00%	64,74K	aa.aa	03:29:59
Innocean Worldwide Inc	18.740	19.210	18.740	-2,34%	89,8K	aa.aa	03:29:59
Dong Il Steel MFG Co Ltd	1.320	1.362	1.287	-0,90%	34,54K	aa.aa	03:29:59
HDC Labs	7.740	7.770	7.620	-0,26%	10,93K	aa.aa	03:29:59
LIG Nex1 Co Ltd	848.000	884.000	840.000	-0,47%	121,43K	aa.aa	03:29:59
AJ Networks Co Ltd	4.205	4.260	4.155	+0,72%	88,25K	aa.aa	03:29:59
Jeju Air Co Ltd	4.640	4.770	4.620	-2,52%	293,81K	aa.aa	03:29:59
Hyundai C F Inc	11.480	12.000	11.350	-1,03%	33,58K	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	14.310	15.550	14.200	-2,19%	151,74K	aa.aa	03:29:59
Its Skin Co Ltd	9.300	9.790	9.290	-1,80%	16,02K	aa.aa	03:29:59
JS	11.590	11.780	11.310	+0,26%	92,09K	aa.aa	03:29:59
Samil C S	4.550	4.600	4.435	+0,22%	22,84K	aa.aa	03:29:59
POSCO Future M	192.000	201.000	189.500	-3,76%	233,72K	aa.aa	03:29:59
Posco ICT	25.100	26.650	25.000	-8,39%	324,61K	aa.aa	03:29:59
Dongsuh	24.100	24.950	24.100	-2,82%	48,44K	aa.aa	03:29:59
Nice Information Service	13.660	14.150	13.600	-1,59%	44,28K	aa.aa	03:29:59
Paradise	13.960	14.770	13.960	-3,12%	354,85K	aa.aa	03:29:59
Korea Real Estate	1.157	1.208	1.155	-3,02%	488,84K	aa.aa	03:29:59
Kakao	36.800	38.500	36.800	-2,52%	1,35M	aa.aa	03:29:59
Jcontentree	4.995	5.240	4.445	0,00%	0	aa.aa	03:29:59
L&F	125.700	130.600	122.600	-2,26%	332,47K	aa.aa	03:29:59
Celltrion	168.500	169.200	166.300	-1,06%	503,67K	aa.aa	03:29:59
BH	25.650	26.350	24.800	+2,40%	347,42K	aa.aa	03:29:59
SK Oceanplant	15.700	16.250	15.600	-3,38%	381,92K	aa.aa	03:29:59
LX Semicon	45.050	47.000	44.250	-3,01%	95,79K	aa.aa	03:29:59
PI Advanced Materials	21.550	21.750	20.400	+1,65%	63,21K	aa.aa	03:29:59
DoubleU Games	64.400	65.700	63.600	-0,62%	57,08K	aa.aa	03:29:59
Haesung DS	85.900	86.600	71.000	+17,19%	377,76K	aa.aa	03:29:59
Korea Asset	2.265	2.345	2.255	-1,09%	262,18K	aa.aa	03:29:59
Dual Co	4.145	4.200	4.120	-2,01%	68,7K	aa.aa	03:29:59
Sempio Foods	21.450	22.300	21.250	-2,28%	17,57K	aa.aa	03:29:59
Il Dong Pharma	17.760	18.650	17.460	-3,00%	119,76K	aa.aa	03:29:59
LS Cable & System Asia	58.100	60.600	56.700	-4,75%	91,59K	aa.aa	03:29:59
Hwaseung Enterprise	3.180	3.375	3.180	-4,07%	117,82K	aa.aa	03:29:59
Yong Pyong Resort	2.440	2.460	2.370	+1,24%	43,26K	aa.aa	03:29:59
Haitai Confectionery and Foods	5.470	5.720	5.470	-2,84%	76,33K	aa.aa	03:29:59
DY Power	11.130	11.510	11.050	-3,39%	66,87K	aa.aa	03:29:59
Jw Life Science	11.230	11.500	11.140	-1,14%	31,45K	aa.aa	03:29:59
Samsung Biologics	1.295.000	1.374.000	1.290.000	-5,75%	51,54K	aa.aa	03:29:59
Doosan Bobcat Inc	64.600	65.800	63.800	-1,07%	226,27K	aa.aa	03:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03:29:59
Hojeon	6.470	6.530	6.370	-1,67%	8,02K	aa.aa	03:29:59
Dentium	43.000	44.450	42.700	-3,04%	23,73K	aa.aa	03:29:59
Crown Confectionery	8.090	8.210	7.950	-0,61%	17,22K	aa.aa	03:29:59
Hyundai Heavy Industries	224.000	233.000	222.500	-2,82%	160,43K	aa.aa	03:29:59
Hyundai Electric & Energy	1.033.000	1.082.000	1.033.000	-4,17%	142,72K	aa.aa	03:29:59
HD Construction Equipment	132.500	137.500	131.100	-3,07%	304,37K	aa.aa	03:29:59
Netmarble Games	38.400	40.750	38.100	-6,00%	240,29K	aa.aa	03:29:59
Kyungdong City Gas	18.770	19.280	18.710	-2,54%	25,94K	aa.aa	03:29:59
Miwon Specialty Chemical	102.600	108.900	102.600	-4,20%	4,66K	aa.aa	03:29:59
Orion	130.100	134.200	128.900	-2,91%	69,84K	aa.aa	03:29:59
Jeil Pharma	10.230	10.600	10.000	-2,39%	22,02K	aa.aa	03:29:59
TAPEX INC	15.350	16.450	15.150	-4,95%	28,77K	aa.aa	03:29:59
Samyang Packaging	8.520	8.710	8.510	-1,84%	14,36K	aa.aa	03:29:59
DYP	3.845	3.955	3.835	-1,79%	19,84K	aa.aa	03:29:59
Jin Air	5.800	6.000	5.760	-4,13%	127,85K	aa.aa	03:29:59
KCTech	94.000	94.300	83.100	+10,20%	295,59K	aa.aa	03:29:59
BGF Retail	108.000	115.200	107.200	-5,84%	66,9K	aa.aa	03:29:59
SK Chemicals	40.700	44.075	40.550	-7,60%	80,56K	aa.aa	03:29:59
Cuckoo Homesys	21.800	22.300	21.500	-2,24%	16,39K	aa.aa	03:29:59
Aekyung Industrial	11.270	11.640	11.200	-1,49%	27,25K	aa.aa	03:29:59
E KOCREF	3.495	3.585	3.470	-2,51%	217,51K	aa.aa	03:29:59
Lotte Data Communication	18.250	19.180	18.230	-3,23%	32,4K	aa.aa	03:29:59
Trinity Airways	752	802	745	-6,23%	1,53M	aa.aa	03:29:59
Shinhan Alpha REIT	5.260	5.310	5.220	-0,57%	169,06K	aa.aa	03:29:59
Hyundai Develop	19.500	20.400	19.420	-4,65%	131,54K	aa.aa	03:29:59
Hyosung Chemical	68.400	74.000	63.900	-7,69%	179,27K	aa.aa	03:29:59
Hyosung TNC	287.500	296.000	280.000	-2,04%	28,82K	aa.aa	03:29:59
Hyosung Heavy Industries	3.834.000	3.940.000	3.772.000	-0,54%	35,26K	aa.aa	03:29:59
Hyosung Advanced Materials	184.500	192.300	184.000	-1,86%	13,08K	aa.aa	03:29:59
Hana Pharm	8.920	9.160	8.870	-0,67%	21,16K	aa.aa	03:29:59
Woojin I&S	3.535	4.010	3.535	-5,98%	29,95K	aa.aa	03:29:59
Asiana IDT	9.130	9.300	9.080	0,00%	10,41K	aa.aa	03:29:59
Air Busan	1.564	1.619	1.559	-2,92%	128,6K	aa.aa	03:29:59
Lotte Confectionery	94.800	99.300	94.600	-4,24%	17,07K	aa.aa	03:29:59
DreamTech	5.080	5.470	5.040	-5,75%	297,8K	aa.aa	03:29:59
Hyundai Autoever	624.000	673.000	623.000	-5,74%	107,56K	aa.aa	03:29:59
Woori Financial	29.850	30.900	29.800	-3,86%	1,37M	aa.aa	03:29:59
Hanilcmt	13.740	14.130	13.720	-2,21%	87,06K	aa.aa	03:29:59
Zinus	9.650	9.800	9.400	-1,13%	26,04K	aa.aa	03:29:59
Lotte Reit	3.690	3.780	3.642	-0,14%	128,41K	aa.aa	03:29:59
Xi S And D	3.500	3.535	3.420	-0,14%	44,04K	aa.aa	03:29:59
Hanwha	89.500	92.600	88.900	-1,76%	454,1K	aa.aa	03:29:59
Hyundai Energy	137.000	147.100	136.000	-2,14%	117,63K	aa.aa	03:29:59
CTR Mobility	3.475	3.635	3.180	-0,71%	39,24K	aa.aa	03:29:59
Nh Prime	3.675	3.800	3.550	-0,27%	44,44K	aa.aa	03:29:59
Doosan Fuel	62.800	64.300	60.700	-3,38%	833,88K	aa.aa	03:29:59
Kcc Glass	22.400	23.000	22.350	-3,03%	21,91K	aa.aa	03:29:59
Solus Advanced Materials	10.570	11.250	10.500	-3,47%	243,97K	aa.aa	03:29:59
Daeduck	155.000	163.000	151.800	-0,83%	597,17K	aa.aa	03:29:59
Sk Biopharma	85.500	93.200	83.500	-1,72%	209,98K	aa.aa	03:29:59
Igis Value Plus	3.355	3.465	3.335	-2,89%	67,78K	aa.aa	03:29:59
Igis Residence	3.445	3.490	3.360	+0,44%	22,74K	aa.aa	03:29:59
Mirae Asset Maps	1.797	1.818	1.790	-0,94%	80,94K	aa.aa	03:29:59
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	03:29:59
Koramco	4.020	4.250	3.960	-1,83%	156,18K	aa.aa	03:29:59
HYBE	213.000	222.000	212.000	-4,70%	210,64K	aa.aa	03:29:59
Kyochon	3.845	3.935	3.815	-2,41%	91,03K	aa.aa	03:29:59
A Plus Asset	10.800	11.000	10.510	-0,18%	327,71K	aa.aa	03:29:59
TY Holdings Co	1.800	1.920	1.761	-4,86%	66,64K	aa.aa	03:29:59
Seah Steel	129.100	134.500	129.100	-4,37%	8,01K	aa.aa	03:29:59
Myoung Shin Industrial Co	8.000	8.140	7.940	-2,44%	83,56K	aa.aa	03:29:59
Esr Kendall Square	3.555	3.775	3.545	-3,40%	264,56K	aa.aa	03:29:59
DL E C Co	74.000	76.600	71.300	+0,14%	490,91K	aa.aa	03:29:59
SoluM Co	17.830	18.050	17.310	-0,89%	159,53K	aa.aa	03:29:59
SK Bioscience Co	36.900	38.550	36.900	-4,53%	108,44K	aa.aa	03:29:59
SK IE Technology Co	17.950	18.810	17.700	-3,65%	150,6K	aa.aa	03:29:59
LX Holdings	7.760	7.900	7.690	-0,13%	99,98K	aa.aa	03:29:59
MCNEX Co	20.250	20.850	20.000	-1,70%	49,27K	aa.aa	03:29:59
SD Biosensor	6.420	7.030	6.420	-6,14%	154,87K	aa.aa	03:29:59
FF Co	75.300	81.900	75.000	-7,38%	151,25K	aa.aa	03:29:59
Hwaseung RA Co	2.960	2.990	2.870	-1,00%	32,16K	aa.aa	03:29:59
KakaoBank	21.000	22.800	21.000	-5,19%	993,94K	aa.aa	03:29:59
Krafton	225.000	245.500	222.000	-6,83%	119,37K	aa.aa	03:29:59
Hancom Lifecare	1.851	1.979	1.837	-4,59%	148,37K	aa.aa	03:29:59
Lotte Rental Co	28.750	29.500	28.550	-2,54%	41,43K	aa.aa	03:29:59
Ajusteel Co	2.200	2.505	2.100	+1,38%	462,89K	aa.aa	03:29:59
D D Platform REIT	2.075	2.100	2.035	-1,19%	269,04K	aa.aa	03:29:59
Iljin HySolus	11.040	12.080	11.000	-8,00%	46,9K	aa.aa	03:29:59
SK Reit	5.820	5.990	5.740	-2,84%	134,55K	aa.aa	03:29:59
Hyundai Heavy Industries	636.000	674.000	630.500	-4,65%	319,86K	aa.aa	03:29:59
K Car	8.750	8.970	8.710	-2,45%	61,89K	aa.aa	03:29:59
KakaoPay	42.250	44.100	42.250	-3,98%	164,64K	aa.aa	03:29:59
NH All One REIT	3.045	3.045	3.005	0,00%	125,62K	aa.aa	03:29:59
Mirae Asset Global REIT	1.515	1.540	1.452	+1,68%	121,04K	aa.aa	03:29:59
Shinhan Seobu T D REIT	3.920	4.060	3.920	-3,33%	48,91K	aa.aa	03:29:59
SK Square	1.970.000	1.987.000	1.800.000	+10,67%	1,42M	aa.aa	03:29:59
LG Energy Solution	385.500	407.500	385.000	-4,70%	358,9K	aa.aa	03:29:59
Koramco The One REIT	9.950	10.020	9.890	-0,70%	74,64K	aa.aa	03:29:59
Mastern Premier Reit 1	609	654	608	-3,94%	59,58K	aa.aa	03:29:59
Soosan Industries	22.050	22.850	21.900	-3,71%	42K	aa.aa	03:29:59
SoCar	11.180	11.540	11.000	-1,58%	47,85K	aa.aa	03:29:59
KB Star REIT	1.321	1.342	1.311	-0,75%	543,31K	aa.aa	03:29:59
Unid BTPlus	2.950	2.950	2.170	+29,96%	731,79K	aa.aa	03:29:59
BioNote	4.590	4.620	4.440	-1,08%	117,19K	aa.aa	03:29:59
Hanwha REIT	4.710	4.885	4.680	-3,68%	91,1K	aa.aa	03:29:59
Hanwha Galleria	2.370	2.490	2.350	-3,27%	1,11M	aa.aa	03:29:59
SamsungFN REIT	5.280	5.430	5.230	-2,76%	49,45K	aa.aa	03:29:59
Hyundai Green Food	16.460	17.390	16.410	-1,50%	36,23K	aa.aa	03:29:59
OCI	99.300	104.500	96.500	+0,10%	69,52K	aa.aa	03:29:59
Isu Specialty Chemical	77.900	81.400	77.100	-2,14%	111,19K	aa.aa	03:29:59
Dongkuk Steel Mill	9.170	9.380	8.960	-1,19%	208,27K	aa.aa	03:29:59
Dongkuk Coated Metal	5.050	5.080	5.010	-0,59%	59,47K	aa.aa	03:29:59
Chosun Refractories	14.590	14.890	14.450	+0,34%	10,1K	aa.aa	03:29:59
Nexteel	15.530	17.210	14.340	-0,64%	1,77M	aa.aa	03:29:59
STX Green Logis	2.225	2.330	2.195	-5,12%	83,31K	aa.aa	03:29:59
Doosan Robotics	100.400	101.800	99.100	-1,38%	416,68K	aa.aa	03:29:59
EcoPro Materials	51.800	53.700	51.100	-2,45%	247,63K	aa.aa	03:29:59
Dong In Entech	12.250	12.370	11.920	-0,97%	13,61K	aa.aa	03:29:59
DS Dansuk	13.000	13.700	12.830	-2,03%	51,02K	aa.aa	03:29:59
APR	373.000	389.500	365.000	-3,24%	159,83K	aa.aa	03:29:59
SK Eternix	40.100	44.450	40.100	-7,18%	1,39M	aa.aa	03:29:59
HD Hyundai Marine Solution	209.500	223.500	207.000	-6,89%	169,36K	aa.aa	03:29:59
Shinhan Global Active REIT	863	876	856	-0,12%	52,37K	aa.aa	03:29:59
Shift Up	32.300	34.850	32.150	-3,00%	164,89K	aa.aa	03:29:59
Sanil Electric	229.500	238.000	225.000	-2,55%	162,9K	aa.aa	03:29:59
HS Hyosung	50.000	51.100	49.550	-2,72%	6,82K	aa.aa	03:29:59
Junjin Construction Robot	47.500	50.100	47.050	-3,94%	80,29K	aa.aa	03:29:59
Hanwha Industrial Solutions	65.700	69.200	64.300	-2,52%	222,23K	aa.aa	03:29:59
The Born Korea	15.060	15.250	15.010	-0,26%	9,58K	aa.aa	03:29:59
KB Balhae Infrastructure Fund	9.980	10.100	9.900	-0,30%	57,13K	aa.aa	03:29:59
MNC Solution	80.400	89.400	78.700	-5,74%	32,14K	aa.aa	03:29:59
GS P L	39.400	41.500	38.950	-4,83%	173,31K	aa.aa	03:29:59
LG CNS	89.500	97.400	88.500	+4,31%	2,33M	aa.aa	03:29:59
Seoul Guarantee Insurance	43.000	44.350	43.000	-3,48%	26,44K	aa.aa	03:29:59
CK Solution	1.470	1.550	1.470	-5,16%	106,22K	aa.aa	03:29:59
Joosung Corperation	1.701	1.801	1.600	+3,09%	662,37K	aa.aa	03:29:59
d'Alba Global	200.500	215.000	200.500	-6,31%	126,99K	aa.aa	03:29:59
Daishin Value REIT	3.870	3.950	3.830	-1,15%	17,73K	aa.aa	03:29:59
Daehan Shipbuilding	57.800	60.900	57.300	-4,62%	86,33K	aa.aa	03:29:59
Myung In Pharm	43.000	43.200	42.350	-1,15%	16,2K	aa.aa	03:29:59
Tmc	16.250	17.090	16.050	-3,45%	186,54K	aa.aa	03:29:59
Samsung Epis Holdings	412.500	429.000	406.500	-3,85%	39,44K	aa.aa	03:29:59
Samyang Biopharm	46.200	49.150	45.900	-2,94%	14,38K	aa.aa	03:29:59
Kbank	6.280	6.910	6.270	-9,64%	4,77M	aa.aa	03:29:59

Ibovespa

170.370,00

+2.037

+1,21%

Ibovespa Futuros

173.439,00

+2.067

+1,21%

US 500

7.464,30

-8,7

-0,12%

US 30

51.737,40

+24,9

+0,05%

S&P 500 VIX

17,28

+0,50

+2,98%

Bitcoin Futuro Futuros

63.835,00

-565,0

-0,88%

Índice Dólar

100,77

+0,150

+0,15%

Market Movers

Nome	Último	Var. %	Vol.
B3 ON	14,67	+2,01%	86,03M
Lojas Renner ON	14,39	+0,70%	48,81M
Petrobras PN	39,18	+0,95%	35,44M
Itaú Unibanco PN	40,93	+2,68%	25,31M
Sabesp ON	27,86	+3,52%	19,05M
Vale ON	80,83	+0,20%	18,08M
Axia Energia	53,12	+2,01%	9,91M

Nome	Último	Var. %	Vol.
Estrela PN	3,990	+21,65%	100,00
Recrusul PN	0,56	+19,15%	11,29M
Azzas 2154 ON	19,53	+11,22%	9,91M
Stanley Black & Decker BDR	111,72	+10,61%	66,00
Azzas 2154 ON	19,40	+10,48%	9,90M
FII Vida Nova	3,50	+9,38%	207,00
Morgan Stanley BDR	234,37	+9,00%	297,00

Nome	Último	Var. %	Vol.
Space Exploration Technologies BDR	53,50	-14,71%	1,82M
Socopa FII	80,01	-13,03%	1,00
Fiset Reflorestamento	0,070	-12,50%	8,00mil
Roblox Corp BDR	24,02	-11,37%	2,38mil
Moderna BDR	14,75	-10,98%	22,82mil
FMC BDR	28,29	-10,87%	7,82mil
Crown Castle International BDR	107,58	-10,74%	19,00

Ações em Destaque

Nome	Último	Var. %	Vol.
Petrobras PN	39,18	+0,95%	35,44M
Vale ON	80,83	+0,20%	18,08M
Ambipar ON	0,18	0,00%	7,53M
Magazine Luiza ON	4,65	+0,87%	21,30M
Banco do Brasil ON	19,60	+0,82%	18,40M

Exibir mais

Ações mais baratas

Nome	Último	Potencial Alta	Preço-Justo
Aa Aaaaaaaaaaaaaaaaa	3,51	+66,07%	5,83
Aaa Aaaaaaaaaaaaaa A	3,51	+66,07%	5,83
Aaa Aaa	8,45	+64,30%	13,88
Aaaaaaaa	8,45	+64,30%	13,88
Aaaaa Aa Aa	2,72	+53,88%	4,19
Aaaaa Aaa Aa Aaaaaa	2,72	+53,88%	4,19
Aaa Aa Aaaaaaa	17,31	+51,84%	26,28

Nome	Último	Potencial Alta	Preço-Justo
Aa Aaaaaaaaaaaaaaaaa	3,51	+66,07%	5,83
Aaa Aaaaaaaaaaaaaa A	3,51	+66,07%	5,83
Aaa Aaa	8,45	+64,30%	13,88
Aaaaaaaa	8,45	+64,30%	13,88
Aaaaa Aa Aa	2,72	+53,88%	4,19
Aaaaa Aaa Aa Aaaaaa	2,72	+53,88%	4,19
Aaa Aa Aaaaaaa	17,31	+51,84%	26,28

Ver lista completa

ProPicks IA

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

Melhores Ações Brasileiras

+941.6%

Índice Bovespa

+236.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Empresas Sólidas do Brasil

+746.5%

Índice Bovespa

+236.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Defensivas do Brasil

+331.9%

Índice Bovespa

+236.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Ações Baratas do Brasil

+769.3%

Índice Bovespa

+236.6%

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

+271.6%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Melhores Ações de Valor

+1301.6%

S&P 500 Pure Value

+227.3%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

O Melhor de Buffett

+471.6%

S&P 500 Pure Value

+164.9%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes Mexicanas da Bolsa

+556.2%

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

+630.5%

Tadawul All Share

+31.7%

Ações nesta estratégia

aaa aaaaaaa aaaa aaa

Desbloquear estratégia

Líderes de Mercado da Coreia

+719.0%

KOSPI

+346.6%

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