KOSPI (KS11)

Seoul

Valuta in KRW

8.579,77

+456,15(+5,62%)

Dati in tempo reale·03:05:50

Min-Max gg

8.450,24

8.603,48

52 settimane

2.886,13

8.933,62

KOSPI Componenti

Componenti KOSPI: azioni KOSPI in tempo reale. Nella tabella è possibile trovare l'elenco con il nome dei titoli ed il loro ultimo prezzo, nonché il massimo ed il minimo giornaliero e le variazioni per ognuno dei componenti. Controlla il listino azioni KOSPI per sapere l'andamento di ogni singolo titolo.

						Rialzo
Hanon Systems	5.690	5.780	4.860	+21,06%	28,6M	aa.aa	02:39:55
Kumho Petro Chemical	131.200	133.800	128.800	+6,49%	23,41K	aa.aa	02:45:27
LG Electronics	246.500	262.000	232.500	+9,31%	1,28M	aa.aa	02:42:55
Samsung Electro-Mechanics	1.949.000	1.964.000	1.835.000	+13,71%	489,54K	aa.aa	02:39:55
Hanall Biopharma	52.200	53.200	51.800	+1,36%	42,99K	aa.aa	02:45:43
Cheil Worldwide	20.400	20.450	19.970	-0,24%	89,34K	aa.aa	02:45:49
Daewoong Pharma	122.500	124.300	122.000	+2,00%	4,54K	aa.aa	02:45:27
Lotte Energy Materials	55.900	57.700	54.700	-1,06%	55,21K	aa.aa	02:45:28
Namhae Chemical	6.510	6.580	6.410	+2,52%	112,13K	aa.aa	02:45:20
Hanwha Aerospace	1.104.000	1.123.000	1.066.000	+2,41%	29,52K	aa.aa	02:45:45
Seah Steel Corp	145.000	151.700	142.500	+5,30%	7,84K	aa.aa	02:39:57
SK Discovery	47.800	48.150	47.100	+3,02%	3,02K	aa.aa	02:43:20
KG Mobility	3.280	3.330	3.245	+2,98%	247,76K	aa.aa	02:45:28
TBH Global	1.827	1.900	1.814	+1,50%	4,55K	aa.aa	02:45:09
Hankook Tire Worldwide	29.750	29.900	27.500	+8,97%	64,58K	aa.aa	02:45:43
Lotte Fine Chemical	50.300	50.700	49.650	+4,47%	11,32K	aa.aa	02:45:25
HMM	21.100	21.200	20.350	+5,24%	650,79K	aa.aa	02:45:27
Samsung Heavy Industries	28.550	28.650	27.650	+6,13%	1,32M	aa.aa	02:43:19
Daehan Flour Mills Co	11.950	12.190	11.850	+0,84%	7,43K	aa.aa	02:45:09
Dongkuk Steel Mill Co	1.922	1.933	1.865	+4,12%	183,9K	aa.aa	02:45:26
Taihan Electric Wire Co	40.450	41.600	39.700	+6,87%	1,62M	aa.aa	02:41:24
Samsung Fire Marine Insur	654.000	695.000	647.000	0,00%	0	aa.aa	12/06
Hyundai Engineering & Const	143.800	157.700	141.900	-8,70%	783,27K	aa.aa	02:41:04
Hyundai Department	180.100	184.500	170.300	+1,58%	53,87K	aa.aa	02:39:53
HJ ShipBuilding Construction	21.600	22.150	21.300	0,00%	0	aa.aa	12/06
Lotte Chemical Corp	81.700	82.700	79.200	+6,80%	68,68K	aa.aa	02:41:17
Hitejinro Holdings	8.370	8.490	8.300	-1,18%	7,12K	aa.aa	02:45:04
CJ Cheiljedang	202.500	203.500	199.700	+1,91%	11,63K	aa.aa	02:45:29
CJ Logistics	86.400	86.600	84.900	+4,47%	7,38K	aa.aa	02:45:13
Hana Financial	128.500	129.000	121.300	+6,20%	223,91K	aa.aa	02:33:39
Hyundai Glovis	220.500	223.000	213.000	+5,76%	76,52K	aa.aa	02:45:33
Iljin Electric Co	81.800	86.900	80.300	0,00%	0	aa.aa	12/06
Korea Zinc Inc	1.253.000	1.253.000	1.222.000	+4,33%	2,63K	aa.aa	02:31:13
Kukdo Chemical	36.150	36.300	33.900	+13,15%	11,73K	aa.aa	02:45:22
Lotte Shopping	192.800	194.400	186.100	-1,43%	42,28K	aa.aa	02:45:31
SGC Energy Co Ltd	55.500	58.700	55.200	-4,97%	22,02K	aa.aa	02:33:12
DY Corporation	4.065	4.105	3.995	+3,44%	23,39K	aa.aa	02:45:05
Sebang Global Battery	54.500	54.800	53.800	+2,25%	4,64K	aa.aa	02:44:51
HDC	20.950	21.500	20.650	-0,95%	15,2K	aa.aa	02:44:49
Lotte Chilsung Beverage	105.900	107.700	105.000	+0,28%	4,35K	aa.aa	02:39:54
CR Holdings	4.845	4.870	4.810	+0,10%	7,02K	aa.aa	02:45:05
Hankook Shell Oil	505.000	509.000	501.000	-1,94%	589	aa.aa	02:45:21
Bukwang Pharm	4.530	4.630	4.485	+1,23%	121,91K	aa.aa	02:45:25
Hanwha Engine	59.300	60.600	57.900	+10,02%	238,19K	aa.aa	02:39:24
Hansol Holdings	3.595	3.665	3.550	+1,84%	74,4K	aa.aa	02:45:45
Hyundai Mobis	634.000	647.000	621.000	+4,45%	187,14K	aa.aa	02:43:10
Hyundai Motor	654.000	657.000	633.000	+7,74%	376,67K	aa.aa	02:36:53
Hyundai Steel	35.950	36.600	35.550	+2,86%	156,11K	aa.aa	02:32:38
Iljin Display	902	905	890	0,00%	0	aa.aa	12/06
LX Hausys	34.150	34.800	33.450	+2,86%	2,46K	aa.aa	02:16:30
Namyang Dairy	43.300	43.800	43.100	-0,57%	1,9K	aa.aa	02:45:08
SK Innovation	115.000	116.100	107.800	+8,39%	174,89K	aa.aa	02:43:15
Pan Ocean	5.430	5.480	5.290	+4,62%	853,43K	aa.aa	02:45:27
Korea Electric Terminal	72.900	78.000	72.900	0,00%	0	aa.aa	12/06
Samsung Securities	126.200	127.900	121.300	+6,23%	135,05K	aa.aa	02:40:09
Hanil Cement Co	16.950	16.970	16.710	+1,92%	2,25K	aa.aa	02:45:09
Isu Chemical Co	15.920	17.590	15.480	-4,67%	468,45K	aa.aa	02:45:23
Songwon Industrial	10.860	11.030	10.620	+3,43%	47,26K	aa.aa	02:45:19
KB Financial Group	171.800	172.400	162.200	+6,58%	237,76K	aa.aa	02:33:37
BNK Financial Group	18.340	18.390	17.680	+3,79%	228,95K	aa.aa	02:45:43
Hyundai Elevator	79.900	82.000	79.100	0,00%	0	aa.aa	12/06
Amorepacific	113.100	114.800	112.300	+0,98%	22,17K	aa.aa	02:45:15
Chongkundang	41.550	42.500	41.550	0,00%	1,31K	aa.aa	02:44:00
Daewonkangup	5.140	5.300	5.070	+1,58%	365,32K	aa.aa	02:45:22
DB HiTek	168.600	177.600	168.600	-3,27%	130,4K	aa.aa	02:45:30
Dongbu Steel	6.180	6.360	6.140	+0,98%	88,32K	aa.aa	02:44:20
Ilyang Pharm	8.670	8.850	8.510	+1,64%	6,96K	aa.aa	02:45:28
Kangwon Land	16.150	16.180	15.650	+2,87%	120,6K	aa.aa	02:45:28
KPX Chemical	51.000	51.400	50.700	+0,79%	720	aa.aa	02:44:57
LG Chemicals	355.000	356.000	346.000	+2,90%	38,5K	aa.aa	02:21:56
SNT Dynamics	42.200	42.750	40.800	+3,18%	11K	aa.aa	02:44:56
Samsung Card	51.300	51.600	49.900	-0,39%	41,86K	aa.aa	02:45:48
Samsung Life	385.500	406.500	381.500	0,00%	0	aa.aa	12/06
Samyang Holdings	57.400	58.000	57.000	+1,23%	1,39K	aa.aa	02:45:27
SK Hynix Inc	2.308.000	2.322.000	2.265.000	+7,35%	1,05M	aa.aa	02:43:57
Taekwang Ind	954.000	969.000	950.000	+0,85%	262	aa.aa	02:45:01
Samsung Electronics Co	338.000	344.500	335.500	+4,81%	5,52M	aa.aa	02:44:52
Daeduck	20.700	21.450	20.700	+0,98%	14,57K	aa.aa	02:45:26
Samsung Engineering	52.000	54.600	50.700	+9,24%	1,36M	aa.aa	02:41:02
Hanwha Ocean	117.600	118.300	115.200	+4,35%	319,78K	aa.aa	02:41:19
Donga Socio Holdings	83.600	83.900	82.400	+1,83%	1,73K	aa.aa	02:45:18
SK Networks Co	13.190	13.480	12.500	+1,46%	3,86M	aa.aa	02:37:44
Hanmi Pharm Co	424.000	430.500	420.000	+3,16%	21,79K	aa.aa	02:45:27
Mirae Asset Daewoo	53.000	53.700	50.300	+1,34%	1,65M	aa.aa	02:41:10
Hansol Technics	12.400	12.550	11.800	+2,23%	297,08K	aa.aa	02:45:27
Amore Group	24.600	25.300	24.350	-0,20%	7,99K	aa.aa	02:10:27
DN Automotive	42.050	42.350	40.800	+4,34%	21,34K	aa.aa	02:45:27
Seoyon	8.750	8.810	8.660	+2,34%	18,67K	aa.aa	02:45:24
Hanwha Life	4.970	5.090	4.840	0,00%	0	aa.aa	12/06
Hyundai Wia	81.700	82.600	78.100	+6,24%	67,98K	aa.aa	02:45:27
NCsoft Corp	265.500	272.500	263.500	+0,95%	19,82K	aa.aa	02:43:18
Samsung SDI	539.000	570.000	520.000	0,00%	0	aa.aa	12/06
SeAH Bestee	48.150	52.500	48.150	+0,73%	121,75K	aa.aa	02:45:29
Eusu Holdings	5.790	5.820	5.690	+2,84%	7,59K	aa.aa	02:44:20
Shinhan Financial Group	108.100	108.100	102.000	+8,53%	301,01K	aa.aa	02:33:28
Lotte	26.950	27.350	26.650	+1,51%	52,98K	aa.aa	02:45:25
DB Insurance	148.200	150.800	143.300	0,00%	0	aa.aa	12/06
DL Holdings	54.000	55.900	53.400	0,00%	0	aa.aa	12/06
Hanwha Solutions	39.900	40.250	36.700	+14,33%	876,37K	aa.aa	02:39:54
Hite Jinro	16.110	16.410	16.040	-1,41%	43,01K	aa.aa	02:45:13
IS Dongseo	25.800	26.500	25.650	+0,58%	16,28K	aa.aa	02:44:59
Kia Corp	170.000	172.300	167.400	+1,92%	352,65K	aa.aa	02:38:57
Kolon Corp	53.800	54.200	52.500	+4,67%	6,58K	aa.aa	02:45:11
Kumho Tire	5.030	5.030	4.890	+5,01%	166,55K	aa.aa	02:45:24
LG Display	14.730	15.050	14.290	+5,97%	2,41M	aa.aa	02:38:28
LF Corp	23.100	23.600	22.800	-1,70%	2,4K	aa.aa	02:45:18
LG Innotek Co	1.142.000	1.158.000	1.090.000	+10,23%	149,26K	aa.aa	02:45:28
Moorim P&P Co	1.871	1.899	1.841	+1,14%	34,49K	aa.aa	02:42:56
Nexen Tire	7.570	7.680	7.470	+2,02%	121,72K	aa.aa	02:45:25
OCI Co	300.000	304.000	280.000	0,00%	79,95K	aa.aa	02:45:49
Pharmicell	15.060	15.390	14.990	+2,52%	144,89K	aa.aa	02:45:25
Sejong Industrial	7.060	7.170	7.000	+2,17%	25,85K	aa.aa	02:45:25
SK Telecom	105.500	106.100	105.200	+2,43%	22,89K	aa.aa	02:02:13
S-Oil Corp	113.800	115.400	111.400	+2,15%	66,73K	aa.aa	02:41:19
Stx Engine	34.400	34.800	33.500	+6,50%	69,29K	aa.aa	02:35:25
YoungPoong	49.650	49.800	48.350	+5,19%	3,88K	aa.aa	02:32:48
LS Electric	256.000	256.500	238.000	+15,06%	456,68K	aa.aa	02:38:21
Samsung C&T	481.000	491.500	461.000	+11,34%	191,96K	aa.aa	02:40:10
Hanjin Heavy Ind Const Holdings	5.080	5.180	5.030	+1,40%	44,23K	aa.aa	02:44:55
Hansae Co	8.990	9.060	8.880	+3,45%	18,48K	aa.aa	02:45:22
KT&G Corp	187.400	192.000	186.700	-0,21%	34,71K	aa.aa	02:40:10
Kyungbang	8.490	8.620	8.440	+1,68%	11,9K	aa.aa	02:45:04
Poongsan	75.700	75.900	73.900	+2,44%	16,84K	aa.aa	02:21:19
SNT Motiv	30.950	31.950	30.750	+3,51%	28,43K	aa.aa	02:45:30
Shinsegae	716.000	736.000	681.000	+3,02%	17,72K	aa.aa	02:45:25
Kolon Industries Inc	75.000	77.900	73.800	+1,63%	33,75K	aa.aa	02:45:29
KEPCO Eng & Const	134.400	142.200	131.400	-11,17%	125,3K	aa.aa	02:37:46
Able C&C	10.880	11.060	10.800	+1,68%	4,03K	aa.aa	02:45:45
Binggrae	69.600	69.900	68.700	+1,75%	7,09K	aa.aa	02:45:14
Sajodongaone	948	976	922	+2,16%	210,38K	aa.aa	02:45:15
Handsome	22.700	22.900	22.350	+0,44%	19K	aa.aa	02:45:25
Kis Wire	19.580	19.770	19.550	+2,89%	2,12K	aa.aa	02:44:00
LG Uplus	15.860	15.990	15.750	-0,56%	146,71K	aa.aa	02:38:31
Naver Corp	252.500	257.500	245.500	+2,23%	649,54K	aa.aa	02:27:46
Nongshim	375.000	380.000	372.500	-0,66%	2,95K	aa.aa	02:26:29
S-1 Corp	79.300	87.300	79.300	-10,60%	30,11K	aa.aa	02:37:43
Tongyang	576	592	569	-0,17%	286,1K	aa.aa	02:45:22
GS Holdings	76.900	78.300	73.200	+6,07%	57,51K	aa.aa	02:45:25
CJ Corp	180.300	186.000	177.000	+3,32%	26,02K	aa.aa	02:45:24
Daesang Corp	18.560	18.930	18.150	0,00%	0	aa.aa	12/06
Foosung	19.940	20.950	18.950	+4,89%	5,04M	aa.aa	02:39:40
GC Biopharma	131.000	131.000	127.950	+3,64%	8,25K	aa.aa	02:45:43
Huchems	16.280	16.330	15.970	+3,76%	35,48K	aa.aa	02:45:17
Hwashin	10.530	10.770	10.470	+1,94%	129,22K	aa.aa	02:45:25
Hyosung	191.800	196.900	191.000	+5,85%	2,06K	aa.aa	02:21:19
KT Corporation	55.900	56.000	55.100	+2,01%	26,89K	aa.aa	02:23:25
LG Corp	112.700	115.500	108.800	+5,82%	172,79K	aa.aa	02:43:19
LS Corp	424.500	436.500	403.500	+9,83%	60,29K	aa.aa	02:41:23
Motonic	10.240	10.320	10.160	+0,99%	97	aa.aa	02:05:05
SL Corp	71.500	72.600	69.000	+5,61%	44,95K	aa.aa	02:45:44
LX International	39.625	40.350	39.500	-1,06%	16,94K	aa.aa	02:10:34
Korean Air Lines Co	29.450	30.100	27.600	+10,71%	3,26M	aa.aa	02:38:28
Daekyo	1.148	1.158	1.114	+0,44%	6,9K	aa.aa	02:41:46
Doosan	1.760.000	1.809.000	1.726.000	-7,17%	26,16K	aa.aa	02:38:29
Hanwha	122.100	123.200	118.200	+4,99%	24,86K	aa.aa	02:40:15
Otoki Corp	332.500	333.500	328.500	+0,91%	1,21K	aa.aa	02:45:04
Sindoh	42.950	43.950	42.850	-0,69%	1,87K	aa.aa	02:45:11
SK Holdings	651.000	654.000	604.000	+9,78%	74,14K	aa.aa	02:39:50
LG Household & Healthcare	247.000	248.500	245.500	+2,07%	3,03K	aa.aa	02:17:14
GS Engineering & Const	30.250	31.550	29.700	+5,03%	947,19K	aa.aa	02:45:30
Capro	3.660	3.660	714	0,00%	0	aa.aa	12/06
Coway	92.100	92.500	88.200	+3,48%	32,74K	aa.aa	02:45:22
Kepco	41.350	41.350	39.650	+9,83%	967,42K	aa.aa	02:40:12
Kisco	8.840	9.010	8.760	+1,03%	3,73K	aa.aa	02:45:11
Kogas	37.500	37.650	36.800	+3,59%	85,52K	aa.aa	02:45:26
HL Holdings	47.000	47.500	45.000	+2,17%	12,41K	aa.aa	02:45:29
Muhak	7.850	7.960	7.820	+0,51%	4,14K	aa.aa	02:08:30
Orion	26.100	26.550	26.000	+0,77%	17,43K	aa.aa	02:15:00
POSCO Holdings	391.000	397.000	388.000	+3,71%	76,03K	aa.aa	02:43:18
Yuhan	77.200	79.000	77.000	0,00%	0	aa.aa	12/06
Korea Petro Chem	140.300	141.400	133.100	+12,51%	20,45K	aa.aa	02:38:13
Unid	70.600	71.000	70.000	+2,17%	3,39K	aa.aa	02:45:19
Posco International	60.100	60.800	58.800	+1,18%	74,21K	aa.aa	02:45:26
Daewoo Engineering & Const	23.350	24.550	22.350	+6,86%	5,71M	aa.aa	02:37:49
KCC	544.000	553.000	525.000	+7,94%	6,26K	aa.aa	02:45:13
SKC	143.600	144.300	140.400	+2,35%	82,54K	aa.aa	02:41:20
STX	3.530	3.555	3.450	0,00%	0	aa.aa	12/06
Korea Investment Holdings	253.000	255.000	243.000	+5,20%	43,17K	aa.aa	02:37:19
HD Korea Shipbuilding & Offshore Engineering	416.500	420.500	403.500	+4,65%	48,26K	aa.aa	02:39:54
Industrial Bank Of Korea	22.350	22.400	21.850	+2,52%	285,85K	aa.aa	02:45:24
Seoul Broadcasting System	12.670	12.700	12.560	+1,60%	11,12K	aa.aa	02:44:50
Doosan Heavy Ind. & Const.	99.600	101.200	97.600	+6,98%	887,38K	aa.aa	02:43:21
NH Invest	32.950	33.450	32.050	+3,78%	199,18K	aa.aa	02:45:50
Dongwha Pharm	5.410	5.430	5.340	+1,50%	8,59K	aa.aa	02:45:18
KR Motors Co	347	353	325	+1,76%	24,55K	aa.aa	02:43:27
Sungchang Hold	5.180	5.200	5.130	+1,77%	1,17K	aa.aa	02:42:02
Yuyu Pharma	3.970	4.040	3.970	+0,25%	57,88K	aa.aa	02:45:02
Ildong Holdings	7.260	7.420	7.240	+0,55%	3,15K	aa.aa	02:43:50
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	12/06
Norooholdings	17.770	17.940	17.630	+0,79%	385	aa.aa	02:45:01
Hanwha General	6.630	6.720	6.480	+2,00%	84,94K	aa.aa	02:35:17
Samhwa Paint	6.670	6.910	6.550	+1,06%	61,78K	aa.aa	02:44:53
Lotte Non-Life	1.940	1.955	1.907	+2,16%	39,89K	aa.aa	02:45:21
Daedong Ind	8.210	8.390	8.170	+2,37%	39,79K	aa.aa	02:21:54
Gaon Cable	263.500	269.500	246.500	+4,56%	57,3K	aa.aa	02:35:14
Samil Pharm	7.420	7.470	7.300	+2,20%	16,14K	aa.aa	02:45:16
Heungkuk F&M I	3.715	3.795	3.655	+1,78%	42,11K	aa.aa	02:45:09
Cs Holdings	72.400	72.500	71.900	+0,70%	88	aa.aa	02:30:27
Chunil Express	200.500	205.500	195.300	+2,82%	4,69K	aa.aa	02:45:16
Ls Networks	3.260	3.350	3.170	+3,00%	35,07K	aa.aa	02:34:22
Rifa Ind	12.560	12.900	12.450	-0,16%	396	aa.aa	02:36:10
Hwacheon Mac	33.550	33.600	33.350	+1,05%	207	aa.aa	02:43:03
Kangnam Jevisco	13.210	13.490	13.200	-0,75%	4,2K	aa.aa	02:45:09
Bohae Brewery	1.372	1.393	1.349	+2,01%	14,13K	aa.aa	02:45:18
Union	3.180	3.215	3.120	+0,95%	10,46K	aa.aa	02:45:09
Chonbang	27.350	28.050	27.300	+0,55%	276	aa.aa	02:42:01
Korea Cast Pip	6.780	6.790	6.700	+0,44%	7,57K	aa.aa	02:44:49
Papercorea	2.475	2.580	2.335	+6,00%	5,62K	aa.aa	02:44:11
Jw Pharmac	28.150	29.000	27.750	+4,07%	44,94K	aa.aa	02:35:19
Taihan Textile	5.850	5.950	5.770	0,00%	0	aa.aa	12/06
Manho Rope&Wir	4.240	4.580	4.195	-0,47%	6,34K	aa.aa	02:45:07
Eugene Inv&Sec	4.800	4.855	4.730	+2,24%	200,18K	aa.aa	02:45:27
Kumho Electric	522	531	504	+3,98%	128,06K	aa.aa	02:45:18
Gs Global	3.095	3.180	2.970	+3,86%	349,94K	aa.aa	02:45:09
Nam Kwang Cons	8.140	8.230	7.990	+3,04%	13,32K	aa.aa	02:45:02
Bookook Sec	61.900	62.900	59.200	0,00%	0	aa.aa	12/06
Sangsangin Investment Securities	964	1.000	959	+2,55%	105,76K	aa.aa	02:11:25
PKC	6.400	6.560	6.310	+2,56%	115,54K	aa.aa	02:45:24
Samsung Pharm	1.443	1.458	1.401	+4,87%	167,88K	aa.aa	02:45:13
SG Choongbang	1.528	1.540	1.500	+2,62%	36,41K	aa.aa	02:44:57
Kg Chemical	4.815	4.915	4.795	+2,12%	51,1K	aa.aa	02:45:06
Tae Won Mulsan	2.365	2.395	2.330	+0,64%	245	aa.aa	02:38:29
Hyundai Mar&Fi	39.250	39.950	37.700	0,00%	0	aa.aa	12/06
Byc	37.900	38.750	37.900	+2,29%	550	aa.aa	02:44:01
Sambu Const	347	383	344	0,00%	0	aa.aa	12/06
Hyundai Motor Securities	9.570	9.670	9.430	+2,79%	32,93K	aa.aa	02:45:09
Sk Securities	3.325	3.515	3.200	-0,60%	2,52M	aa.aa	02:38:09
DI Dong Il Corp	23.900	24.250	23.400	+2,80%	5,32K	aa.aa	02:44:49
Cho Bi	11.200	11.430	10.860	+4,67%	27,53K	aa.aa	02:44:53
Cheil Grinding	10.140	10.310	9.840	+3,05%	443	aa.aa	02:44:23
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	12/06
Dongkook Ind	2.495	2.525	2.480	+1,22%	8,25K	aa.aa	02:44:56
Shinyoung Sec	194.000	194.500	185.300	+3,74%	4,63K	aa.aa	02:45:24
Hanyang Sec	23.450	23.650	23.000	+2,63%	2,16K	aa.aa	02:45:27
Shin Hwa Silup	13.560	13.560	13.560	0,00%	7	aa.aa	02:37:25
Aluko	2.035	2.080	2.030	+0,49%	49,11K	aa.aa	02:12:23
Ts	2.460	2.490	2.400	0,00%	0	aa.aa	12/06
Sam Hwa Capaci	146.800	146.800	132.700	+14,51%	215,4K	aa.aa	02:13:34
Kisco Holdings	23.800	24.300	23.650	+2,37%	576	aa.aa	02:45:19
Asia Cement	203.000	204.500	199.500	+2,58%	751	aa.aa	02:45:10
Vivien Corp	7.150	7.330	7.120	+0,42%	1,68K	aa.aa	02:27:41
Kyungnong	9.210	9.230	9.120	+1,21%	9,85K	aa.aa	02:45:31
Korea Ind	2.000	2.055	1.990	-0,74%	12,13K	aa.aa	02:45:00
Dohwa Engin	5.380	5.640	5.370	+1,51%	68,5K	aa.aa	02:44:40
SYTS Corp	55.200	56.300	53.400	+9,31%	3,86K	aa.aa	02:43:59
Export Packing	2.530	2.570	2.525	-0,59%	22,97K	aa.aa	02:45:03
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	12/06
Hanil Iron & S	5.890	6.100	5.840	-0,17%	32,62K	aa.aa	02:12:13
Asia Paper	8.090	8.170	7.940	+1,89%	23,66K	aa.aa	02:45:17
Hanjin Trans	17.030	17.200	16.810	+2,71%	10,48K	aa.aa	02:43:50
Sh E & C	2.095	2.100	2.035	+3,20%	11,31K	aa.aa	02:45:09
Handok	8.110	8.150	7.890	+2,92%	3,03K	aa.aa	02:44:53
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	12/06
Century Corporation	5.300	5.350	5.170	+0,19%	4,28K	aa.aa	02:41:17
Samick Music I	1.311	1.334	1.306	+0,38%	69,55K	aa.aa	02:45:22
HS Huasung	13.630	13.750	13.300	+2,25%	12,55K	aa.aa	02:45:25
Choheung	137.800	139.400	137.800	+0,22%	27	aa.aa	02:30:27
Jeil Pharm	7.270	7.510	7.170	+1,68%	949	aa.aa	02:39:37
Orientbio	1.011	1.014	981	+2,74%	110,98K	aa.aa	02:45:15
Shinil Electronics Co	1.176	1.208	1.155	+2,53%	139,57K	aa.aa	02:44:58
Tcc Steel	13.160	13.490	13.130	+1,23%	22,29K	aa.aa	02:45:27
Kukje Pharma	3.600	3.640	3.535	+2,27%	14,55K	aa.aa	02:44:24
Bo Lak	934	945	928	+0,65%	18,09K	aa.aa	02:45:05
Chin Hung Int'	910	941	910	+1,56%	159K	aa.aa	02:10:04
Sam Yung Tradi	21.850	22.050	21.700	+0,92%	4,49K	aa.aa	02:45:06
Sun L	2.015	2.020	1.992	+1,10%	2,4K	aa.aa	02:42:00
Miwon Commerci	123.000	125.600	122.700	+2,07%	260	aa.aa	02:15:07
Shin Poong Pap	936	989	920	-0,95%	55,92K	aa.aa	02:43:00
DYA	805	831	805	-0,37%	9,78K	aa.aa	02:45:17
TYM	6.700	6.900	6.600	+3,40%	135,46K	aa.aa	02:45:04
Yoo Sung Ent	1.708	1.716	1.694	+0,83%	885	aa.aa	02:44:33
Kumho Ind	4.040	4.115	3.985	+4,94%	47,19K	aa.aa	02:45:07
Hae In	5.160	5.450	5.120	+2,18%	147,8K	aa.aa	02:45:27
Aprogen Pharmaceuticals	2.610	2.680	2.580	+1,36%	30,85K	aa.aa	02:44:42
Kolon Globalco	9.680	9.770	9.500	+4,31%	5,35K	aa.aa	02:44:58
Sung Bo Chem	2.225	2.285	2.210	-0,22%	11,13K	aa.aa	02:41:45
Daewoong	19.060	19.110	18.280	+5,36%	20,9K	aa.aa	02:45:30
Ilsung Pharm	20.150	20.300	19.990	+0,90%	490	aa.aa	02:43:14
D I Corp	29.300	29.850	28.900	+3,17%	129,03K	aa.aa	02:35:15
Ilshin Spinnin	10.950	11.090	10.920	+0,09%	8,15K	aa.aa	02:44:47
Daewon Pharm	9.460	9.590	9.330	+2,38%	56,75K	aa.aa	02:44:57
Sam Yang Foods	1.148.000	1.158.000	1.140.000	+0,26%	4,93K	aa.aa	02:37:18
Heung A Shippi	1.894	1.914	1.750	+4,58%	6,48M	aa.aa	02:37:34
Hankook Cosmetics Manufacturing	8.310	8.470	8.310	+0,24%	7,08K	aa.aa	02:22:52
Yuhwa Sec	3.205	3.260	3.205	+1,26%	13,14K	aa.aa	02:44:18
Yuanta Sec Kor	5.090	5.190	5.010	+2,11%	207,29K	aa.aa	02:45:31
Yungjin Pharm	1.307	1.308	1.276	+3,32%	123,4K	aa.aa	02:45:30
Hanwha Investment Securities	6.020	6.070	5.910	+2,91%	388,39K	aa.aa	02:45:26
Daishin Sec	30.550	30.700	29.850	+3,21%	24,03K	aa.aa	02:45:10
HLB Global	1.523	1.560	1.503	+1,33%	57,85K	aa.aa	02:43:46
Pang Rim Spinn	5.210	5.300	5.200	-1,14%	13,35K	aa.aa	02:45:15
Mi Chang Oil	128.500	128.500	128.500	+2,07%	18	aa.aa	02:03:08
Hansung Ent	4.590	4.705	4.515	0,00%	3,82K	aa.aa	02:44:26
Korean Reinsu	13.580	14.020	13.280	0,00%	0	aa.aa	12/06
Sam Young Chem	8.640	8.750	8.560	+2,73%	77,55K	aa.aa	02:28:12
Chin Yang Ind	5.410	5.440	5.300	+1,12%	34,35K	aa.aa	02:43:05
Daehan Synthet	113.700	118.000	110.100	-0,52%	31	aa.aa	02:43:11
Boryung Pharm	8.700	8.800	8.510	0,00%	0	aa.aa	12/06
Sajodaerim	26.600	27.000	25.850	+3,30%	1,21K	aa.aa	02:43:43
Sg	2.985	3.065	2.975	0,00%	31,41K	aa.aa	02:44:48
Shinhung	13.730	13.800	13.730	-0,22%	183	aa.aa	02:40:00
Korea Petroleum Ind	12.070	12.300	12.000	-0,58%	36,84K	aa.aa	02:45:27
Taeyang Metal	3.085	3.280	3.080	-1,44%	286,26K	aa.aa	02:45:09
Dongbang Trans	2.030	2.090	2.015	+1,00%	62,63K	aa.aa	02:45:16
Npc	3.230	3.270	3.220	+1,89%	14,37K	aa.aa	02:42:27
Nam Sung	7.000	7.050	7.000	-0,28%	1,09K	aa.aa	02:30:44
Hyundai Pharm	7.440	7.440	6.760	+29,84%	835,98K	aa.aa	02:37:51
Sebang	13.580	13.650	13.470	+1,49%	9,89K	aa.aa	02:43:11
Samick Thk	8.980	9.090	8.660	0,00%	0	aa.aa	12/06
Seoul Food	1.063	1.082	1.043	+1,92%	70,33K	aa.aa	02:45:26
Samhwa Crown	25.100	25.150	25.000	0,00%	142	aa.aa	02:38:56
Kleannara	1.614	1.615	1.587	+1,13%	18,72K	aa.aa	02:44:42
Hyundai Bngste	14.200	14.600	14.150	+1,21%	16,53K	aa.aa	02:45:09
Samchully	123.300	123.900	122.400	+0,98%	3,65K	aa.aa	02:45:13
Cho Kwang Leat	62.700	64.900	61.100	+0,16%	1,24K	aa.aa	02:44:57
PharmGen Science	3.225	3.240	3.165	+0,94%	3,29K	aa.aa	02:45:28
Sunny Elec	1.660	1.685	1.647	-0,95%	28,52K	aa.aa	02:45:04
Duksung	3.730	3.760	3.700	+0,95%	12,33K	aa.aa	02:44:48
Drb Holding	4.440	4.495	4.420	-0,22%	7,23K	aa.aa	02:44:09
TWay Holdings	351	362	280	+25,81%	10,65M	aa.aa	02:37:40
Dongil Ind	36.400	36.400	35.950	+0,55%	170	aa.aa	02:39:00
Cho Kwang Pain	3.620	3.650	3.550	+2,26%	1,69K	aa.aa	02:25:48
CItech Co Ltd	1.079	1.121	1.070	-3,75%	67K	aa.aa	02:45:25
Hanshin Const	10.950	11.050	10.720	+2,34%	25,47K	aa.aa	02:41:52
Silla	9.130	9.240	9.120	+0,22%	1,77K	aa.aa	02:44:27
Sungshin Cemen	8.550	8.640	8.400	+3,76%	12,34K	aa.aa	02:34:13
Husteel	4.885	5.020	4.730	+5,51%	210,18K	aa.aa	02:33:00
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	12/06
Cosmoam&T	46.800	47.100	46.000	+3,88%	34,63K	aa.aa	02:45:20
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	12/06
Green Cross	10.980	11.020	10.770	+2,52%	35,64K	aa.aa	02:44:22
OnTide	1.087	1.087	1.067	+0,28%	10,29K	aa.aa	02:33:19
Monami	1.379	1.381	1.340	+3,92%	20,15K	aa.aa	02:45:02
Cosmo Chem	13.260	13.620	13.200	+2,24%	28,67K	aa.aa	02:39:56
Korea Air Svc	86.200	90.000	84.300	-1,93%	5,87K	aa.aa	02:45:14
Hyundai Green Food	13.980	14.190	13.960	+1,45%	8,91K	aa.aa	02:10:03
Samjin Pharm	19.540	19.650	19.400	+1,19%	16,04K	aa.aa	02:44:59
SPC Samlip	41.450	41.750	41.200	+1,59%	758	aa.aa	02:44:45
Samyoung Elec	13.700	13.890	13.440	+2,85%	14,41K	aa.aa	02:45:09
Nexen	6.400	6.490	6.240	+2,73%	3,54K	aa.aa	02:45:15
Crown Confec	5.980	5.990	5.880	+1,87%	4,6K	aa.aa	02:45:30
Daelim B&Co	4.490	4.580	4.415	+1,81%	6,19K	aa.aa	02:44:46
Shinyoung Waco	13.570	13.670	13.450	+0,97%	772	aa.aa	02:20:06
Poongsan Holdi	38.150	38.600	37.550	+2,28%	5,53K	aa.aa	02:45:11
Wonlim	14.260	14.270	14.250	+0,07%	88	aa.aa	02:43:01
Huneed Tech	5.640	5.760	5.590	+0,71%	13,67K	aa.aa	02:45:12
Korea Line	2.115	2.145	2.060	+4,44%	1,67M	aa.aa	02:44:36
Dongbu	6.580	6.660	6.400	+3,62%	10,72K	aa.aa	02:44:55
Dongwon Ind	34.800	34.950	34.100	+3,11%	9,73K	aa.aa	02:45:26
Hwaseung Industries	2.795	2.805	2.775	+1,64%	4,47K	aa.aa	02:45:30
Sajo Oyang	8.250	8.260	8.210	+1,48%	162	aa.aa	02:45:19
Sam-A Aluminiu	61.300	62.900	60.800	+2,68%	29,66K	aa.aa	02:45:19
Kec Holdings	2.520	2.605	2.460	+1,41%	12,22K	aa.aa	02:43:22
Jeju Bank	12.070	12.150	11.450	-1,79%	600,9K	aa.aa	02:45:24
Daewon Cable	10.690	11.230	10.500	+2,10%	1,95M	aa.aa	02:35:28
Daegu Dept Sto	4.690	4.950	4.600	-5,25%	44,55K	aa.aa	02:45:22
Inscobee	295	311	295	-2,64%	149,94K	aa.aa	02:45:24
Daelim Trading	1.930	1.946	1.890	+1,58%	10,85K	aa.aa	02:43:43
Samsung Climat	12.220	12.530	12.120	+3,12%	57,24K	aa.aa	02:45:24
Blue Industrial Dev	5.550	5.550	5.210	0,00%	0	aa.aa	12/06
Ak Holdings	6.860	7.250	6.490	+7,86%	40,33K	aa.aa	02:45:30
Taekyung Chem	6.530	6.650	6.520	+1,08%	10,52K	aa.aa	02:45:27
Woosung Feed	18.260	19.100	18.000	+3,75%	1,12K	aa.aa	02:36:12
Gs Retail	25.000	25.550	24.350	+1,83%	34,93K	aa.aa	02:45:30
Ilshinstone	1.158	1.189	1.136	+7,52%	389,06K	aa.aa	02:45:43
Mirae ING	1.275	1.319	1.275	-1,24%	1,47K	aa.aa	02:44:10
Sajo Ind	44.250	45.200	44.000	+1,84%	491	aa.aa	02:44:26
Byuksan	1.639	1.665	1.639	0,00%	39,76K	aa.aa	02:45:28
Korea Steel	2.200	2.300	2.195	+0,92%	3,47K	aa.aa	02:45:11
Aprogen KIC	3.325	3.430	3.275	+0,76%	26,19K	aa.aa	02:45:05
Sempio Foods	43.050	44.100	43.050	-0,69%	1,38K	aa.aa	02:43:50
Dongbang Agro	5.810	5.860	5.805	0,00%	1,75K	aa.aa	02:44:15
Seondo Electri	5.600	5.990	5.410	0,00%	0	aa.aa	12/06
Isupetasys	126.200	130.000	125.800	+3,10%	196,5K	aa.aa	02:40:11
F F	16.940	17.160	16.530	+2,73%	7,79K	aa.aa	02:45:18
Korea Circuit	142.500	146.400	138.200	+6,03%	66,77K	aa.aa	02:44:01
TP Inc	1.876	1.883	1.801	+4,45%	303,36K	aa.aa	02:45:29
Eagon Ind	2.960	2.965	2.745	+9,43%	24,74K	aa.aa	02:45:24
Ni Steel	3.130	3.165	3.090	+1,29%	14,42K	aa.aa	02:45:02
Namsun Alumini	1.274	1.295	1.251	+1,59%	324,21K	aa.aa	02:33:01
Moonbae Steel	2.315	2.385	2.260	+3,58%	26,61K	aa.aa	02:12:15
Suheung Capsul	19.370	19.420	19.000	+3,31%	6,73K	aa.aa	02:45:07
Iljeong Ind	779	835	778	-3,35%	53,68K	aa.aa	02:44:57
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	12/06
Anam Electroni	1.274	1.276	1.246	+3,16%	104,66K	aa.aa	02:45:02
Youlchon Chem	18.720	19.150	18.500	+2,35%	12,69K	aa.aa	02:45:15
Hotel Shilla	57.900	58.700	55.100	+4,32%	90,05K	aa.aa	02:45:31
Kumbi	41.450	41.600	40.200	+3,37%	17	aa.aa	02:28:11
Hanmi Science	30.750	31.050	30.500	+2,16%	16,7K	aa.aa	02:45:26
Dong Yang Pipe	1.438	1.541	1.435	+1,20%	318,56K	aa.aa	02:45:06
Kctc	4.535	4.650	4.500	+2,02%	13,74K	aa.aa	02:23:03
Kyung In Elect	26.100	26.250	25.900	+0,77%	591	aa.aa	02:44:50
Simpac	4.605	4.640	4.530	+1,99%	39,78K	aa.aa	02:45:13
Hansol Csn	2.875	2.890	2.830	+1,77%	27,47K	aa.aa	02:45:27
Daiyang Metal	1.959	2.000	1.904	+2,89%	263,65K	aa.aa	02:44:37
Moorim Paper	1.548	1.566	1.515	+2,45%	12,26K	aa.aa	02:42:53
Hanssem	34.600	34.800	33.850	+4,22%	10,84K	aa.aa	02:45:14
Shinwon	1.177	1.185	1.131	+7,10%	633,38K	aa.aa	02:45:28
Kwangdong Phar	6.450	6.620	6.400	+1,10%	23,58K	aa.aa	02:19:43
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	12/06
Ajin Electronic Components	945	949	930	+1,83%	20,11K	aa.aa	02:44:34
Taeyoung Const	1.813	1.880	1.775	+2,43%	176,01K	aa.aa	02:44:51
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	12/06
Kyung Dong Navien	69.400	69.500	68.200	+1,91%	8,11K	aa.aa	02:45:19
Han Chang Pape	2.320	2.350	2.315	+1,31%	2,39K	aa.aa	02:45:06
Samwha Electri	33.950	34.475	33.400	+6,09%	36,78K	aa.aa	02:45:25
Sam Jung Pulp	25.600	25.650	25.400	+0,79%	216	aa.aa	02:44:01
Kp	1.995	1.996	1.900	+4,89%	2,69K	aa.aa	02:45:31
Youngone Holdi	189.400	194.600	189.200	+1,55%	2,01K	aa.aa	02:45:13
Korea Refract	1.641	1.701	1.610	+1,93%	15,51K	aa.aa	02:44:58
Korea Flange	3.995	4.035	3.910	+3,50%	27,86K	aa.aa	02:45:26
SM Bexel	2.085	2.110	2.060	+0,97%	31,54K	aa.aa	02:45:11
Chinyang Poly	2.200	2.250	2.135	-0,68%	80,53K	aa.aa	02:44:12
Hwacheon Machi	3.070	3.095	2.905	+6,04%	163,05K	aa.aa	02:45:27
Pyung Hwa Hldg	4.235	4.370	4.235	-1,05%	8K	aa.aa	02:44:46
Firstec	8.030	8.230	7.810	+2,95%	296,72K	aa.aa	02:40:23
Samho Dev	3.260	3.295	3.195	+0,62%	19,02K	aa.aa	02:44:15
GeneOne Life Science	927	950	910	+0,98%	272,35K	aa.aa	02:45:28
Enex	1.469	1.482	1.430	+3,02%	4,79K	aa.aa	02:44:23
Cj Seafood	2.150	2.165	2.110	+1,90%	13,59K	aa.aa	02:44:39
Samwha Elec	2.440	2.515	2.215	+10,16%	629,77K	aa.aa	02:45:27
Tailim Packaging	2.060	2.070	2.020	+0,49%	21,05K	aa.aa	02:45:30
Woosung Materials	2.545	2.675	2.520	+0,39%	18,47K	aa.aa	02:44:48
Uni Chem	396	552	391	0,00%	0	aa.aa	12/06
Busan Ind	53.300	53.900	49.300	+13,53%	4,37K	aa.aa	02:45:27
Galaxia SM	1.431	1.449	1.420	+0,07%	7,85K	aa.aa	02:43:59
Hannong Chem	17.060	17.480	16.890	+1,97%	39,09K	aa.aa	02:45:17
Y2 Solution	4.490	4.565	4.400	+3,46%	22,12K	aa.aa	02:12:07
Han Shin Mach	2.900	2.965	2.880	+4,69%	51,05K	aa.aa	02:45:29
Hyundai Corp	25.650	25.850	25.450	+3,43%	5,01K	aa.aa	02:44:52
Shinsung E&G	20.850	21.850	20.600	0,00%	0	aa.aa	12/06
DB INC	2.005	2.075	1.998	+1,83%	142,48K	aa.aa	02:45:30
Young Heung I&	376	385	360	0,00%	0	aa.aa	12/06
Ascendio	1.044	1.098	1.040	-1,23%	26,8K	aa.aa	02:44:12
Keyang Elec Ma	6.270	6.550	6.225	+2,45%	137,84K	aa.aa	02:45:24
Yeong Hwa Meta	841	858	833	0,00%	36,55K	aa.aa	02:44:05
Kyungdong Gas	49.600	50.500	49.150	+0,92%	1,13K	aa.aa	02:45:29
Douzone Bizon	120.100	120.400	120.100	+0,08%	182	aa.aa	02:44:56
Kyungin Synthe	4.330	4.410	4.315	+1,52%	124,93K	aa.aa	02:45:29
Monalisa	1.724	1.740	1.691	+2,07%	13,51K	aa.aa	02:45:23
Dae Chang	1.298	1.329	1.280	+2,45%	223,46K	aa.aa	02:45:19
Sewoo Global	1.340	1.408	1.340	-1,54%	4,72K	aa.aa	02:44:36
Il Sung Const	1.290	1.354	1.280	+2,54%	44,04K	aa.aa	02:45:16
Hwaseung	2.505	2.555	2.505	+1,62%	11,75K	aa.aa	02:44:43
Kyeryong Const	20.700	20.950	20.350	+2,99%	13,71K	aa.aa	02:43:35
Camus Engineering & Construction	1.170	1.189	1.156	+2,27%	8,04K	aa.aa	02:41:03
Gmb Korea	4.065	4.105	3.990	+1,88%	7,06K	aa.aa	02:40:26
Han Express	2.495	2.495	2.300	+10,89%	17,86K	aa.aa	02:45:31
Dae Young Pkg	848	860	841	+1,07%	108,26K	aa.aa	02:45:05
Kumkang Kind	4.665	4.930	4.655	+3,21%	42,02K	aa.aa	02:45:06
Youngbo Chem	4.635	4.640	4.585	+0,65%	6,82K	aa.aa	02:45:18
Kukdong Oil &	3.300	3.385	3.290	0,00%	29,3K	aa.aa	02:44:32
Taekyung BK	4.155	4.190	4.100	+1,34%	12,85K	aa.aa	02:44:32
Hansol Chemica	304.500	305.000	283.500	+7,79%	20,39K	aa.aa	02:45:27
Sajo Seafood	7.350	7.440	7.260	+1,52%	321	aa.aa	02:45:27
Halla Eng&Cons	2.745	3.100	2.650	+4,57%	62,44K	aa.aa	02:45:30
Dongwon System	22.100	22.300	21.850	+0,68%	6,7K	aa.aa	02:45:13
Sungmoon Elect	2.215	2.370	2.145	+5,48%	367,69K	aa.aa	02:45:22
In The F	480	480	460	0,00%	0	aa.aa	12/06
E-Starco	928	928	460	0,00%	0	aa.aa	12/06
Daechang Forgi	6.350	6.550	6.300	+3,25%	11,98K	aa.aa	02:08:26
Automobile &Pc	541	571	541	-1,64%	47,73K	aa.aa	02:45:06
INVENI	15.530	15.750	15.500	+1,30%	4,69K	aa.aa	02:43:13
DKME	2.180	2.215	2.100	+6,86%	168,56K	aa.aa	02:45:20
Iljin Holdings	7.220	7.480	7.100	+3,00%	65,9K	aa.aa	02:11:10
Tae Kyung Ind	4.820	4.875	4.805	+0,52%	10,06K	aa.aa	02:45:01
Dae Hyun	1.575	1.593	1.560	+1,35%	20,51K	aa.aa	02:45:26
Hansae Yes24	4.540	4.600	4.455	+0,89%	9,49K	aa.aa	02:43:48
Whanin Pharm	10.270	10.430	10.240	+0,49%	5,29K	aa.aa	02:45:26
Shindaeyang Pa	10.480	10.510	10.240	+2,34%	8,06K	aa.aa	02:44:07
DB Financial Investment	11.060	11.250	10.960	+3,08%	47,65K	aa.aa	02:45:30
Daesung Holdin	7.250	7.280	7.140	+0,97%	4,16K	aa.aa	02:45:20
Fursys	26.850	27.050	26.800	+0,19%	260	aa.aa	02:41:02
Woongjin	2.035	2.060	1.979	+1,75%	64,63K	aa.aa	02:45:31
Kwang Myung El	932	947	922	0,00%	0	aa.aa	12/06
Myungmoon Phar	1.327	1.365	1.296	+2,87%	76,28K	aa.aa	02:44:37
Wooshin System	4.935	4.980	4.790	+4,78%	6,9K	aa.aa	02:30:43
Seoul City Gas	57.800	58.300	57.100	+1,40%	4,9K	aa.aa	02:45:27
Soosan Heavy I	2.710	2.900	2.660	+2,26%	1,33M	aa.aa	02:45:24
Pulmuone Holdi	10.100	10.210	10.000	+0,40%	7,53K	aa.aa	02:45:00
Auk Corp	9.340	10.030	9.180	+0,43%	1,03M	aa.aa	02:33:02
E1	89.100	90.500	87.900	+1,71%	1,46K	aa.aa	02:45:28
Hankuk Carbon	33.050	33.350	32.700	+4,09%	51,28K	aa.aa	02:39:42
Choil Aluminum	1.154	1.170	1.142	+1,32%	167,61K	aa.aa	02:32:56
Dongwon Metal	1.592	1.636	1.572	-0,62%	21,05K	aa.aa	02:45:14
Sk Gas	231.000	232.500	225.000	+4,05%	2,65K	aa.aa	02:45:29
Shinpoong Phar	9.280	9.330	9.190	+2,32%	21,7K	aa.aa	02:45:27
Thn	7.350	7.470	7.270	+1,94%	67,03K	aa.aa	02:45:00
Hitron Systems	541	584	530	0,00%	0	aa.aa	12/06
KidariStudio Inc	3.320	3.375	3.280	+0,15%	14,95K	aa.aa	02:45:13
Asiana Airline	7.900	8.070	7.310	+11,74%	393,73K	aa.aa	02:38:11
Seowon	1.157	1.174	1.148	+2,30%	101,99K	aa.aa	02:45:21
Sewon Precision Industry	12.000	12.240	11.910	0,00%	5,3K	aa.aa	02:42:59
Samwon Steel	2.265	2.285	2.255	+0,22%	14,44K	aa.aa	02:44:50
Mhethanol	4.355	4.395	4.240	+0,46%	3,32K	aa.aa	02:41:39
Korea Eng Cons	4.545	4.675	4.540	+0,33%	15,52K	aa.aa	02:45:01
Dongnam Chem	28.700	29.150	28.700	-1,37%	999	aa.aa	02:42:45
Daou Tech	40.450	40.950	39.750	+2,93%	11,52K	aa.aa	02:45:30
Inzi Controls	5.960	6.050	5.950	+2,05%	16,43K	aa.aa	02:45:18
Infac	5.490	5.700	5.440	-0,54%	4,71K	aa.aa	02:44:25
Sc Engineering	991	1.003	970	+2,27%	16,5K	aa.aa	02:45:29
Wiscom	1.871	1.899	1.863	-1,47%	11,17K	aa.aa	02:44:05
Dcm	11.190	11.210	11.070	+1,08%	371	aa.aa	02:44:52
Kolmar Holding	8.290	8.410	8.220	+0,97%	10,82K	aa.aa	02:45:29
Dae Won Chem	2.950	3.045	2.820	+4,98%	25,37K	aa.aa	02:45:11
DY Deokyang	1.924	1.960	1.903	+1,21%	40,24K	aa.aa	02:44:29
Sjm Holdings	3.550	3.565	3.510	+1,43%	1,82K	aa.aa	02:38:00
Mirae	44.500	48.000	43.250	-5,82%	113,33K	aa.aa	02:38:08
Cha AI Healthkare	6.480	6.590	6.370	+0,93%	1,37K	aa.aa	02:45:28
Hansol Homedec	2.025	2.040	1.993	+1,61%	9,73K	aa.aa	02:45:09
Lee Ku Ind	4.865	4.910	4.725	+4,85%	87,25K	aa.aa	02:45:26
Han Kook Steel	2.035	2.090	2.010	-1,69%	7,88K	aa.aa	02:45:15
Stic Investments	7.060	7.220	7.020	0,00%	25,22K	aa.aa	02:44:40
Bookook Steel	2.285	2.570	2.190	+6,28%	588,03K	aa.aa	02:45:24
Maniker	1.234	1.326	1.191	-2,06%	356,22K	aa.aa	02:45:30
Seha	607	615	605	-1,30%	20,26K	aa.aa	02:43:48
Donga Geologic	16.410	16.670	16.120	+2,05%	23,5K	aa.aa	02:45:03
KC Co	33.700	34.450	33.450	+0,75%	5,87K	aa.aa	02:45:04
Daol Investment Securities	3.725	3.765	3.700	+1,36%	21,27K	aa.aa	02:45:21
Kyobo Securiti	11.540	11.630	11.210	+5,48%	24,8K	aa.aa	02:45:26
Dong Won Fish	6.100	6.140	6.060	+0,49%	2,62K	aa.aa	02:44:23
Shinsegae Inte	15.690	16.090	15.230	+0,38%	47,71K	aa.aa	02:45:26
Shinsegae Food	45.400	45.800	44.800	+3,53%	722	aa.aa	02:45:01
ITCen CTS	6.080	6.250	6.050	-0,49%	12,66K	aa.aa	02:45:11
Lotte Tour Dev	18.150	18.280	17.870	+1,85%	67,62K	aa.aa	02:45:27
Hwang-Kum Stee	5.590	5.590	5.530	+2,38%	405	aa.aa	02:06:18
Jahwa Electron	36.000	36.800	35.650	+2,71%	32,26K	aa.aa	02:45:02
Chasys	4.435	4.450	4.400	+0,34%	2,06K	aa.aa	02:45:08
United Pharm	18.730	18.870	18.680	+1,24%	2,15K	aa.aa	02:44:08
Nice	12.320	12.340	12.100	+1,15%	18,88K	aa.aa	02:45:25
Incheon City G	26.200	26.250	26.150	0,00%	252	aa.aa	02:38:41
HS Ad	7.280	7.540	7.270	-2,67%	24,83K	aa.aa	02:45:29
Baiksan	10.790	10.830	10.700	+0,65%	2,05K	aa.aa	02:44:52
Shinsegae I&C	15.910	16.190	15.620	+1,34%	46,88K	aa.aa	02:45:06
SNT Holdings	52.900	53.000	51.500	+3,73%	3,14K	aa.aa	02:45:19
Farmsco	2.610	2.720	2.610	-2,25%	7,81K	aa.aa	02:42:32
Yg Plus Inc	3.920	4.055	3.865	-0,76%	90,31K	aa.aa	02:45:19
LG HelloVision	2.240	2.265	2.170	+2,28%	426,14K	aa.aa	02:44:59
Gwangjushinseg	37.600	37.600	37.150	+1,35%	1,31K	aa.aa	02:44:00
Hana Tour	38.000	38.250	37.100	+6,29%	21,15K	aa.aa	02:45:21
Kiwoom	376.000	379.000	369.000	+3,44%	17,07K	aa.aa	02:37:02
Sangsin Brake	2.400	2.420	2.340	+2,78%	7,51K	aa.aa	02:41:00
Hanmi Semicon	357.000	368.500	351.000	-1,11%	365,18K	aa.aa	02:39:49
Jooyontech	1.486	1.582	1.440	-0,80%	51,63K	aa.aa	02:45:32
Kss Line	10.140	10.270	9.900	+3,05%	25,32K	aa.aa	02:45:09
Cosmax	18.010	18.420	17.530	+1,41%	866	aa.aa	02:40:07
Union Materials	1.128	1.139	1.104	+2,17%	47,4K	aa.aa	02:44:41
Korea Aerospac	144.000	145.800	138.300	+2,20%	106,97K	aa.aa	02:45:45
Woojin Plaimm	2.020	2.075	1.974	+1,66%	10,54K	aa.aa	02:41:57
Kepco Plant S&	54.700	56.800	53.700	-14,40%	137,61K	aa.aa	02:37:28
Chin Yang Chem	2.245	2.270	2.125	+2,98%	240,55K	aa.aa	02:45:26
Kt Skylife	4.470	4.490	4.450	+0,11%	9,13K	aa.aa	02:44:46
Hanmiglobal	19.340	20.100	18.770	0,00%	0	aa.aa	12/06
Hyundai Home Shopping Network	82.300	83.500	80.200	+1,11%	1,38K	aa.aa	02:45:30
Posco C&C Stl	5.660	5.850	5.610	+0,89%	114,31K	aa.aa	02:32:51
Seah Holdings	131.500	138.800	131.500	+0,38%	1,46K	aa.aa	02:45:15
Development Advance Solution	2.835	2.850	2.740	+7,39%	341,9K	aa.aa	02:45:16
Ktcs	2.435	2.455	2.425	+0,62%	25,67K	aa.aa	02:14:13
Ktis	2.665	2.670	2.630	+1,72%	46,24K	aa.aa	02:44:59
Ckd Bio	16.200	16.260	15.950	+1,57%	862	aa.aa	02:33:16
Savezone I C	2.455	2.475	2.430	0,00%	7,07K	aa.aa	02:45:09
Samsung Publis	6.810	6.880	6.750	+1,04%	4,32K	aa.aa	02:43:19
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	12/06
Mk Trend	1.032	1.074	1.008	-3,91%	2,3K	aa.aa	02:42:22
Dsr Wire	5.310	5.350	5.260	+0,38%	6,9K	aa.aa	02:44:42
Histeel	3.265	3.400	3.240	+2,83%	54,18K	aa.aa	02:45:25
Korea District Heating	75.000	75.100	73.000	+4,90%	5,46K	aa.aa	02:45:29
Lotte Himart	6.800	6.890	6.760	+0,74%	6,59K	aa.aa	02:44:40
Koas	1.974	2.290	1.974	-5,32%	23,97K	aa.aa	02:37:33
HD Hyundai Marine Engine	71.200	71.700	69.100	+7,88%	45,85K	aa.aa	02:45:16
Uangel	5.030	5.150	4.920	0,00%	37,46K	aa.aa	02:43:43
Nongshim Holdi	93.700	94.000	93.100	+0,43%	1,42K	aa.aa	02:43:47
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	12/06
Saeron Auto	2.975	3.040	2.910	-1,82%	3,55K	aa.aa	02:43:47
Uniquest	7.830	8.150	7.800	-2,00%	124,59K	aa.aa	02:44:58
Telcoware	14.160	14.280	13.980	-0,84%	226	aa.aa	02:40:53
CJ CGV	4.625	4.640	4.545	+2,66%	98,53K	aa.aa	02:45:21
Hyundai Livart Furniture	6.500	6.770	6.490	+0,78%	27,11K	aa.aa	02:45:15
Huvis	2.100	2.100	2.035	+3,19%	16,07K	aa.aa	02:43:02
Iljin Diamond	10.720	11.020	10.700	+0,56%	8,66K	aa.aa	02:44:28
Misto Holdings	42.750	43.200	42.300	0,00%	12,84K	aa.aa	02:45:13
Tongyang Life	8.010	8.040	7.650	+3,49%	47,92K	aa.aa	02:45:24
Kpx Green Chem	4.770	4.840	4.765	+0,21%	7,83K	aa.aa	02:45:17
Daehan Steel	8.890	9.010	8.850	+1,25%	3,89K	aa.aa	02:45:30
Dongyang Expre	36.550	37.450	36.000	+1,11%	32,86K	aa.aa	02:45:07
E-World	1.272	1.300	1.230	+0,16%	62,89K	aa.aa	02:45:23
Daesang Holdings	8.660	8.720	8.560	+2,12%	8,09K	aa.aa	02:45:25
Nk	10.070	10.120	9.800	+1,41%	8,42K	aa.aa	02:43:04
Jindo	2.630	2.660	2.592	+0,38%	3,1K	aa.aa	02:45:24
Macq Kor Infr	11.000	11.090	10.990	-0,63%	551,42K	aa.aa	02:45:28
Hyundai E P	4.205	4.255	4.125	+3,57%	22,45K	aa.aa	02:45:30
Pyung Hwa Ind	883	932	869	-1,78%	51,95K	aa.aa	02:44:56
Noroo Paint	7.950	7.970	7.830	+1,92%	8,56K	aa.aa	02:45:30
MetaLabs	1.233	1.410	1.217	+13,54%	299,17K	aa.aa	02:14:17
Dic	9.370	10.250	9.150	-5,73%	749,48K	aa.aa	02:38:06
Kec	4.220	4.390	4.165	-0,35%	216,21K	aa.aa	02:45:09
Kpx Holdings	85.000	85.100	83.900	+2,66%	258	aa.aa	02:44:14
Kishin Copr	1.951	1.971	1.948	-0,41%	13,32K	aa.aa	02:41:14
Hyungji Elite	725	737	707	+2,98%	228,13K	aa.aa	02:45:18
Hyosung Itx	12.310	12.310	12.200	+0,57%	1,4K	aa.aa	02:45:11
Woongjin Thinkbig	1.371	1.378	1.370	+0,07%	4,2K	aa.aa	02:44:56
Jw Holdings	3.995	4.030	3.930	+3,77%	42,19K	aa.aa	02:45:06
Visang Educati	5.290	5.470	5.280	-1,49%	21,98K	aa.aa	02:44:01
Chinyang Hold	3.010	3.020	2.960	+1,86%	18,14K	aa.aa	02:45:28
SNTEnergy	37.100	37.850	36.200	+10,42%	45,12K	aa.aa	02:38:07
InBioGen Co Ltd	7.150	7.170	6.960	+2,73%	1,54K	aa.aa	02:44:52
Dongsung Chemical	3.930	4.040	3.900	+1,81%	12,09K	aa.aa	02:45:06
Reyon Pharm	9.890	10.120	9.810	-0,10%	23,25K	aa.aa	02:44:34
Woojin	19.030	19.480	18.850	+5,31%	84,91K	aa.aa	02:45:23
Msc	57.500	58.000	57.300	0,00%	0	aa.aa	12/06
Youngone	82.600	83.900	82.000	-0,36%	8,73K	aa.aa	02:45:19
Gkl	12.340	12.350	11.900	+2,24%	77,13K	aa.aa	02:45:25
Daesung Energy	7.050	7.230	7.010	-1,67%	35,53K	aa.aa	02:45:04
SMeDi	1.524	1.590	1.467	+3,89%	14,53K	aa.aa	02:44:56
Kc Cottrell	918	918	446	0,00%	0	aa.aa	12/06
Chosun Welding	89.700	91.000	89.700	+0,67%	257	aa.aa	02:42:30
Imarketkorea	7.760	7.800	7.710	+0,26%	16,4K	aa.aa	02:43:59
Hankook Cosmet	6.990	7.180	6.910	+0,14%	15,99K	aa.aa	02:43:49
SJM Co	3.265	3.375	3.260	+0,31%	294	aa.aa	02:06:39
Hyundai Hcn	3.100	3.155	3.100	-0,80%	15,79K	aa.aa	02:45:10
Daesung Ind	5.380	5.460	5.280	+4,06%	63,86K	aa.aa	02:45:49
Intergis	2.025	2.045	2.005	+0,75%	11,43K	aa.aa	02:44:17
Korea Electronic Power Industrial Development	13.960	14.130	13.510	+3,33%	106,79K	aa.aa	02:45:20
Miwon Chemical	10.080	10.080	10.050	+0,40%	58	aa.aa	02:30:22
Sidiz	19.160	19.170	18.850	+1,59%	225	aa.aa	02:18:01
Sunjin	9.580	9.640	9.480	+1,59%	17,22K	aa.aa	02:45:30
Meritz Financi	112.500	112.700	109.300	+3,31%	65,76K	aa.aa	02:45:24
iM Financial	18.150	18.350	17.660	+2,54%	140,37K	aa.aa	02:45:27
E-Mart	91.400	92.600	89.600	+3,16%	37,45K	aa.aa	02:45:27
Ktop Reit	763	767	755	+0,53%	1,83K	aa.aa	02:44:56
Samyang Cor	44.450	44.550	44.050	+0,91%	1,31K	aa.aa	02:43:49
Dsr	4.285	4.360	4.265	+0,12%	12,17K	aa.aa	02:45:05
Aekyung Petrochemical	11.170	11.280	10.970	+2,38%	43,37K	aa.aa	02:45:20
Hankook Tire	74.800	75.600	73.100	+3,89%	116,51K	aa.aa	02:45:28
Korea Kolmar	87.000	88.900	86.600	+0,69%	15,96K	aa.aa	02:17:13
Drb Industrial	6.550	6.630	6.440	+4,47%	17,68K	aa.aa	02:42:26
Dong-A St	37.200	38.450	37.000	+0,68%	2,49K	aa.aa	02:45:11
Jb Financial	28.000	28.100	26.800	+4,87%	123,29K	aa.aa	02:45:11
Hanjinkal	133.000	134.500	125.000	+10,93%	67,9K	aa.aa	02:45:30
NHN	40.800	40.950	39.800	+2,51%	33,4K	aa.aa	02:45:21
Asiacement	10.280	10.300	10.130	+3,11%	13,39K	aa.aa	02:44:59
Singsongholdin	5.340	5.450	5.290	+0,95%	7,06K	aa.aa	02:44:01
Hyundai-Rotem	213.000	217.000	203.000	+2,16%	117,98K	aa.aa	02:41:09
Chong Kun Dang Pharma	72.550	73.000	71.500	+2,47%	6,58K	aa.aa	02:45:13
Finebesteel	1.116	1.141	1.080	+3,33%	11,61K	aa.aa	02:44:52
Cuckoo Electr	26.300	26.600	25.950	+1,74%	3,23K	aa.aa	02:45:09
BGF	4.275	4.280	4.120	+4,14%	90,84K	aa.aa	02:45:24
Cosmax Inc	170.100	173.600	168.200	+0,89%	11,03K	aa.aa	02:45:28
Seoyon E Hwa	12.580	12.690	12.510	+2,36%	7,88K	aa.aa	02:45:16
HL Mando	65.900	66.100	60.600	+1,38%	616,24K	aa.aa	02:15:31
CS Wind Corp	43.000	43.550	42.800	+3,61%	17,72K	aa.aa	02:10:45
Hansol Paper Co Ltd	6.860	6.990	6.780	+5,54%	66,33K	aa.aa	02:45:10
Samsung SDS Co Ltd	246.500	250.000	239.500	+4,01%	89,13K	aa.aa	02:43:22
Dynamic Design	224	248	205	0,00%	0	aa.aa	12/06
SK D&D Co Ltd	11.320	11.490	11.250	-1,22%	6,97K	aa.aa	02:45:42
Kyongbo Pharmaceutical Co Ltd	5.640	5.640	5.440	+5,03%	14,74K	aa.aa	02:45:34
Mirae Asset Life Insurance Co Ltd	27.500	28.500	26.800	-2,83%	411,32K	aa.aa	02:38:09
Tonymoly Co Ltd	5.650	5.900	5.630	+0,36%	41,98K	aa.aa	02:45:20
Innocean Worldwide Inc	20.650	21.000	20.550	-1,90%	13,44K	aa.aa	02:30:15
Dong Il Steel MFG Co Ltd	1.402	1.520	1.367	+2,64%	29,45K	aa.aa	02:43:41
HDC Labs	7.930	8.040	7.860	+0,13%	4,7K	aa.aa	02:45:15
LIG Nex1 Co Ltd	818.000	837.000	772.000	+5,96%	55,38K	aa.aa	02:41:03
AJ Networks Co Ltd	4.505	4.525	4.445	+1,01%	36,19K	aa.aa	02:44:54
Jeju Air Co Ltd	5.580	5.640	4.615	+28,57%	2,81M	aa.aa	02:38:07
Hyundai C F Inc	12.190	12.220	12.100	+0,74%	1,75K	aa.aa	02:45:19
Kumho HT Inc	2.555	2.655	2.555	0,00%	0	aa.aa	12/06
Sejin Heavy Industries Co Ltd	15.790	15.980	15.310	+7,49%	54,94K	aa.aa	02:45:45
Its Skin Co Ltd	9.890	10.000	9.830	+1,23%	3,92K	aa.aa	02:43:50
JS	11.710	11.720	11.420	+1,91%	22,31K	aa.aa	02:45:44
Samil C S	4.745	4.965	4.670	+0,42%	9,34K	aa.aa	02:45:25
POSCO Future M	208.000	212.000	203.500	+4,31%	44,87K	aa.aa	02:41:27
Posco ICT	28.700	28.850	28.350	+2,68%	80,31K	aa.aa	02:39:47
Dongsuh	25.750	25.900	25.300	+0,98%	27,32K	aa.aa	02:45:49
Nice Information Service	14.700	14.970	14.700	+0,48%	502	aa.aa	02:07:13
Paradise	15.200	15.230	14.800	+1,33%	126,74K	aa.aa	02:45:49
Korea Real Estate	1.260	1.270	1.253	+0,72%	92,54K	aa.aa	02:45:35
Kakao	41.350	41.700	40.750	-0,36%	515,43K	aa.aa	02:40:19
Jcontentree	4.995	5.240	4.445	0,00%	0	aa.aa	12/06
L&F	142.900	143.000	138.200	+6,64%	65,95K	aa.aa	02:45:46
Celltrion	176.700	177.700	173.700	+2,14%	63,99K	aa.aa	02:27:10
BH	27.150	27.650	26.550	+1,31%	74,41K	aa.aa	02:32:58
SK Oceanplant	16.180	16.460	16.020	+3,32%	166,45K	aa.aa	02:28:52
LX Semicon	50.600	51.600	50.300	+0,80%	9,52K	aa.aa	02:10:49
PI Advanced Materials	23.850	24.600	22.500	0,00%	0	aa.aa	12/06
DoubleU Games	71.400	72.000	70.900	+0,56%	687	aa.aa	02:01:55
Haesung DS	80.800	82.400	79.400	+2,93%	30,69K	aa.aa	02:45:37
Korea Asset	2.310	2.360	2.300	+0,65%	41,18K	aa.aa	02:45:48
Dual Co	4.480	4.520	4.410	+1,01%	16,43K	aa.aa	02:45:26
Sempio Foods	23.450	23.600	22.950	+0,21%	1,65K	aa.aa	02:45:29
Il Dong Pharma	19.350	19.840	19.350	+0,42%	16,29K	aa.aa	02:45:16
LS Cable & System Asia	63.600	65.400	62.100	+3,25%	33,67K	aa.aa	02:45:48
Hwaseung Enterprise	3.745	3.800	3.660	+0,81%	15,29K	aa.aa	02:45:17
Yong Pyong Resort	2.575	2.585	2.495	+4,25%	8,61K	aa.aa	02:45:34
Haitai Confectionery and Foods	5.870	5.940	5.850	+0,34%	2,82K	aa.aa	02:44:30
DY Power	12.730	13.090	12.670	+2,50%	45,5K	aa.aa	02:45:13
Jw Life Science	11.500	11.700	11.480	+0,79%	13,75K	aa.aa	02:45:48
Samsung Biologics	1.336.000	1.339.000	1.321.000	+3,17%	4,66K	aa.aa	02:27:08
Doosan Bobcat Inc	66.700	68.700	66.500	+3,09%	14,59K	aa.aa	02:10:48
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	12/06
Hojeon	6.720	6.740	6.660	+1,20%	1,83K	aa.aa	02:44:56
Dentium	46.150	46.450	45.550	+1,10%	3,85K	aa.aa	02:45:28
Crown Confectionery	8.460	8.520	8.360	+0,48%	3,95K	aa.aa	02:44:24
Hyundai Heavy Industries	264.000	266.500	255.000	+8,20%	25,1K	aa.aa	02:27:12
Hyundai Electric & Energy	1.143.000	1.163.000	1.118.000	+1,15%	68,18K	aa.aa	02:41:01
HD Construction Equipment	154.000	156.700	149.600	+7,99%	111,72K	aa.aa	02:33:12
Netmarble Games	42.100	43.100	41.950	-0,82%	57,74K	aa.aa	02:45:49
Kyungdong City Gas	20.500	20.900	20.400	+0,74%	2,87K	aa.aa	02:44:51
Miwon Specialty Chemical	107.500	107.500	99.500	+7,82%	853	aa.aa	02:45:01
Orion	135.400	137.500	131.500	-0,07%	15,62K	aa.aa	02:45:40
Jeil Pharma	10.630	10.710	10.240	+3,91%	9,99K	aa.aa	02:45:47
TAPEX INC	18.040	18.490	18.030	+1,41%	9,23K	aa.aa	02:43:02
Samyang Packaging	9.260	9.280	9.180	+1,09%	5,4K	aa.aa	02:45:32
DYP	4.415	4.690	4.405	+0,68%	5,09K	aa.aa	02:45:15
Jin Air	6.590	6.860	5.850	+19,60%	1,42M	aa.aa	02:37:58
KCTech	85.600	88.500	83.500	-1,72%	77,19K	aa.aa	02:45:43
BGF Retail	128.200	132.500	127.000	-0,85%	9,45K	aa.aa	02:45:46
SK Chemicals	45.450	45.700	44.400	+3,18%	14,38K	aa.aa	02:45:49
Cuckoo Homesys	22.600	22.800	22.450	+0,44%	3,2K	aa.aa	02:45:18
Aekyung Industrial	12.380	12.500	12.250	+2,31%	9,61K	aa.aa	02:45:24
E KOCREF	3.455	3.705	3.400	-3,49%	286,12K	aa.aa	02:45:30
Lotte Data Communication	20.300	20.600	20.100	+2,27%	5,81K	aa.aa	02:44:43
Trinity Airways	956	996	810	+21,17%	6,21M	aa.aa	02:38:01
Shinhan Alpha REIT	5.550	5.600	5.410	+0,73%	65,51K	aa.aa	02:45:47
Hyundai Develop	20.450	20.750	20.300	+2,66%	18,62K	aa.aa	02:45:45
Hyosung Chemical	63.500	83.400	58.400	-18,38%	254,86K	aa.aa	02:38:06
Hyosung TNC	362.500	370.000	356.500	+7,73%	3,15K	aa.aa	02:21:14
Hyosung Heavy Industries	3.630.000	3.671.000	3.480.000	+7,52%	16,82K	aa.aa	02:43:18
Hyosung Advanced Materials	205.000	209.000	203.500	+3,59%	1,9K	aa.aa	02:21:24
Hana Pharm	9.200	9.300	9.160	+0,44%	5,06K	aa.aa	02:45:12
Woojin I&S	3.815	4.085	3.780	+1,46%	2,13K	aa.aa	02:38:15
Asiana IDT	10.030	10.470	9.560	+7,27%	54,21K	aa.aa	02:29:00
Air Busan	1.909	2.085	1.717	+15,91%	1,19M	aa.aa	02:45:41
Lotte Confectionery	109.200	110.700	108.300	+0,83%	3,48K	aa.aa	02:45:46
DreamTech	6.130	6.250	5.910	+4,61%	256,92K	aa.aa	02:00:24
Hyundai Autoever	755.000	768.000	706.000	+10,38%	67,54K	aa.aa	02:41:28
Woori Financial	31.600	31.900	31.500	+1,44%	38,94K	aa.aa	02:02:19
Hanilcmt	14.800	14.990	14.790	+2,07%	9,09K	aa.aa	02:10:17
Zinus	9.670	9.880	9.670	+0,62%	3,21K	aa.aa	02:44:30
Lotte Reit	3.860	3.900	3.760	+2,12%	43,92K	aa.aa	02:45:44
Xi S And D	3.675	3.795	3.675	-0,14%	17,42K	aa.aa	02:45:44
Hanwha	98.200	98.800	94.500	+2,29%	209,24K	aa.aa	02:41:30
Hyundai Energy	160.500	161.300	152.600	+6,64%	96,5K	aa.aa	02:45:40
CTR Mobility	3.715	3.830	3.710	+1,78%	7,77K	aa.aa	02:43:43
Nh Prime	3.695	3.735	3.650	+0,68%	19,3K	aa.aa	02:45:43
Doosan Fuel	76.500	78.700	76.000	+4,65%	51,71K	aa.aa	02:45:48
Kcc Glass	23.700	24.000	23.250	+2,60%	6,04K	aa.aa	02:45:16
Solus Advanced Materials	11.990	12.650	11.980	-1,72%	113,79K	aa.aa	02:45:44
Daeduck	181.100	188.450	173.600	+9,62%	460,11K	aa.aa	02:40:19
Sk Biopharma	91.400	91.600	90.100	+3,98%	25,91K	aa.aa	02:45:49
Igis Value Plus	3.495	3.530	3.420	-0,29%	23,55K	aa.aa	02:45:44
Igis Residence	3.490	3.535	3.485	+0,58%	2,12K	aa.aa	02:45:30
Mirae Asset Maps	1.846	1.860	1.844	-0,59%	10,07K	aa.aa	02:45:18
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	12/06
Koramco	4.150	4.175	3.975	+1,22%	51,9K	aa.aa	02:45:44
HYBE	223.500	230.500	220.500	-0,67%	46,29K	aa.aa	02:43:18
Kyochon	4.050	4.155	4.040	-0,37%	45,18K	aa.aa	02:45:39
A Plus Asset	10.400	10.490	10.120	+2,87%	4,15K	aa.aa	02:44:48
TY Holdings Co	2.055	2.070	2.040	+0,74%	2,79K	aa.aa	02:24:55
Seah Steel	151.100	157.000	145.800	+7,01%	11,95K	aa.aa	02:32:52
Myoung Shin Industrial Co	8.790	8.900	8.710	+3,17%	31,01K	aa.aa	02:45:10
Esr Kendall Square	3.695	3.735	3.600	+1,65%	75,32K	aa.aa	02:45:15
DL E C Co	78.100	82.500	76.600	+5,68%	191,21K	aa.aa	02:33:07
SoluM Co	19.000	19.400	18.750	0,00%	56,54K	aa.aa	02:45:36
SK Bioscience Co	40.200	40.550	39.850	+2,55%	18,85K	aa.aa	02:45:46
SK IE Technology Co	18.830	19.120	18.830	+1,18%	13,33K	aa.aa	02:15:27
LX Holdings	8.250	8.320	8.190	+1,23%	26,11K	aa.aa	02:44:38
MCNEX Co	21.600	22.100	21.500	+1,65%	7,84K	aa.aa	02:45:36
SD Biosensor	7.340	7.380	7.240	+2,66%	23,89K	aa.aa	02:45:46
FF Co	83.100	86.700	82.500	-3,26%	13,22K	aa.aa	02:45:45
Hwaseung RA Co	3.145	3.150	3.080	+2,11%	5,96K	aa.aa	02:38:26
KakaoBank	24.350	24.500	23.700	+2,53%	253,3K	aa.aa	02:45:43
Krafton	241.500	244.000	237.500	+1,90%	14,65K	aa.aa	02:45:43
Hancom Lifecare	1.991	2.025	1.924	+0,40%	15,65K	aa.aa	02:43:55
Lotte Rental Co	31.050	31.150	30.850	+0,81%	3,49K	aa.aa	02:45:46
Ajusteel Co	2.180	2.290	2.175	-0,23%	26,65K	aa.aa	02:45:46
D D Platform REIT	2.035	2.205	2.035	-5,35%	228,54K	aa.aa	02:38:09
Iljin HySolus	13.340	13.670	13.320	-1,26%	12,16K	aa.aa	02:45:46
SK Reit	5.510	5.510	5.500	+1,85%	862	aa.aa	02:00:17
Hyundai Heavy Industries	703.000	719.000	671.000	+8,15%	125,39K	aa.aa	02:41:04
K Car	9.310	9.830	9.240	-2,21%	64,02K	aa.aa	02:45:42
KakaoPay	45.600	45.900	44.700	+2,13%	45,8K	aa.aa	02:45:49
NH All One REIT	3.050	3.055	3.005	+1,67%	14,89K	aa.aa	02:44:55
Mirae Asset Global REIT	1.503	1.530	1.500	-0,66%	24,33K	aa.aa	02:44:16
Shinhan Seobu T D REIT	4.075	4.280	4.000	-2,51%	44,68K	aa.aa	02:45:15
SK Square	1.358.000	1.422.000	1.315.000	0,00%	0	aa.aa	12/06
LG Energy Solution	415.750	419.000	407.000	+3,94%	63,83K	aa.aa	02:39:19
Koramco The One REIT	10.170	10.240	10.080	-0,39%	58,39K	aa.aa	02:45:44
Mastern Premier Reit 1	679	682	678	+0,44%	39,74K	aa.aa	02:44:07
Soosan Industries	24.900	25.300	24.900	+4,18%	4,4K	aa.aa	02:45:33
SoCar	11.590	11.740	11.270	+4,23%	11,97K	aa.aa	02:45:23
KB Star REIT	1.493	1.520	1.475	-0,73%	148,79K	aa.aa	02:45:46
Unid BTPlus	2.435	2.490	2.435	0,00%	4,4K	aa.aa	02:41:14
BioNote	4.870	4.920	4.850	0,00%	5,57K	aa.aa	02:45:20
Hanwha REIT	4.705	4.810	4.510	+4,56%	49,7K	aa.aa	02:35:40
Hanwha Galleria	2.745	2.795	2.700	0,00%	705,12K	aa.aa	02:45:49
SamsungFN REIT	5.260	5.350	5.000	+4,78%	37,52K	aa.aa	02:45:51
Hyundai Green Food	17.700	18.060	17.480	-0,45%	6,69K	aa.aa	02:43:41
OCI	101.300	108.200	99.000	-3,80%	36,45K	aa.aa	02:37:58
Isu Specialty Chemical	86.900	88.500	86.400	+4,32%	35,59K	aa.aa	02:45:46
Dongkuk Steel Mill	10.210	10.370	9.800	+7,47%	101,26K	aa.aa	02:33:01
Dongkuk Coated Metal	5.390	5.470	5.350	+2,67%	9,8K	aa.aa	02:11:43
Chosun Refractories	14.770	14.800	14.420	+1,93%	4,52K	aa.aa	02:45:28
Nexteel	14.590	15.160	14.570	+2,24%	119,39K	aa.aa	02:45:41
STX Green Logis	2.895	3.790	2.890	0,00%	0	aa.aa	12/06
Doosan Robotics	113.000	115.100	111.500	+2,36%	245,12K	aa.aa	02:43:22
EcoPro Materials	58.600	59.000	57.400	+4,64%	121,25K	aa.aa	02:45:46
Dong In Entech	13.260	13.500	13.170	+0,76%	1,77K	aa.aa	02:44:20
DS Dansuk	14.980	15.470	14.920	+0,07%	23,66K	aa.aa	02:45:49
APR	402.000	404.500	395.000	+2,03%	22,3K	aa.aa	02:39:51
SK Eternix	44.900	44.900	40.500	+4,42%	1,13M	aa.aa	02:45:46
HD Hyundai Marine Solution	254.000	254.000	250.000	+2,63%	1,62K	aa.aa	02:01:58
Shinhan Global Active REIT	892	892	883	+1,48%	12,26K	aa.aa	02:44:55
Shift Up	32.450	32.700	31.850	+0,93%	11,06K	aa.aa	02:45:38
Sanil Electric	250.500	251.500	241.000	+8,21%	95,68K	aa.aa	02:39:54
HS Hyosung	54.000	54.500	53.200	+2,47%	2,97K	aa.aa	02:45:26
Junjin Construction Robot	59.000	62.100	58.100	+3,15%	71,58K	aa.aa	02:33:12
Hanwha Industrial Solutions	72.600	76.500	71.500	-3,59%	236,07K	aa.aa	02:45:45
The Born Korea	16.200	16.490	16.200	+0,31%	1,93K	aa.aa	02:44:25
KB Balhae Infrastructure Fund	10.010	10.060	9.820	+2,04%	22,62K	aa.aa	02:45:44
MNC Solution	89.100	92.300	88.200	-0,45%	6,26K	aa.aa	02:08:34
GS P L	49.350	49.650	48.150	+2,39%	13,51K	aa.aa	02:45:42
LG CNS	99.400	104.000	96.600	+7,11%	907,37K	aa.aa	02:45:49
Seoul Guarantee Insurance	46.400	47.400	42.800	0,00%	0	aa.aa	12/06
CK Solution	1.753	1.795	1.725	+1,68%	26,33K	aa.aa	02:45:16
Joosung Corperation	1.542	1.563	1.504	+2,80%	67,63K	aa.aa	02:44:52
d'Alba Global	191.200	196.200	190.400	-1,29%	16,27K	aa.aa	02:15:41
Daishin Value REIT	4.060	4.150	4.040	-2,17%	4,9K	aa.aa	02:43:48
Daehan Shipbuilding	65.000	65.400	63.400	+5,01%	21,05K	aa.aa	02:33:11
Myung In Pharm	44.800	45.300	43.900	+3,34%	5,6K	aa.aa	02:45:05
Tmc	20.200	20.850	19.810	-6,91%	166,06K	aa.aa	02:33:12
Samsung Epis Holdings	451.000	455.000	443.000	+1,01%	7,37K	aa.aa	02:40:02
Samyang Biopharm	49.800	51.900	49.750	-1,97%	3,61K	aa.aa	02:45:36
Kbank	6.720	6.780	6.380	+2,28%	3,2M	aa.aa	02:45:46

FTSE MIB

51.497,21

+992,47

+1,97%

DAX

24.635,30

+425,59

+1,76%

DAX Futures

25.221,50

+435,5

+1,76%

US 500

7.503,90

+72,5

+0,98%

Dow Jones

51.202,26

+353,51

+0,70%

Indice del Dollaro

99,287

-0,203

-0,20%

Euro Index

143,53

+0,27

+0,19%

Market Mover

Nome	Ultimo	Var. %	Vol.
Intesa Sanpaolo	5,8400	+4,30%	98,05Mln
Stellantis NV	5,892	+1,74%	49,40Mln
BCA MPS	10,716	+3,94%	38,67Mln
Eni SpA	23,220	-2,25%	15,72Mln
UniCredit	73,300	+4,10%	7,78Mln
Poste Italiane	28,230	+3,18%	6,54Mln
STMicro	67,760	+4,52%	5,71Mln

Nome	Ultimo	Var. %	Vol.
Helyx Industries Warrant	0,0399	+89,10%	6,77K
Astronics	78,00	+23,73%	0,00
Gilead	126,60	+15,98%	0,00
Julius Baer	70,54	+14,96%	1,23K
Cipher Mining	21,61	+14,89%	1,15K
Thermo Fisher Scientific	471,30	+14,31%	0,00
Mycronic publ AB	28,34	+13,82%	10,00

Nome	Ultimo	Var. %	Vol.
Alfio Bardolla Training Wnt	0,02	-60,00%	44,62K
Nusco SpA Con Unico Socio	0,008	-27,03%	25,30K
Ivision Tech Wnt	0,09	-25,00%	21,99K
Virgin Galactic Holdings	3,66	-25,00%	155,58K
Mondo TV France	0,005	-20,00%	763,10K
4Aim Societa di Investimento	47,00	-16,96%	194,00
Qt	21,52	-14,13%	0,00

Titoli azionari più seguiti

Nome	Ultimo	Var. %	Vol.
Stellantis NV	5,892	+1,74%	49,40Mln
BCA MPS	10,716	+3,94%	38,67Mln
Intesa Sanpaolo	5,8400	+4,30%	98,05Mln
Telecom Italia	0,7886	+3,22%	150,00Mln
UniCredit	73,300	+4,10%	7,78Mln

Continua a leggere

I titoli più sottovalutati

Nome	Ultimo	Rialzo	Fair Value
A Aa Aaaa	11,250	+49,84%	16,857
Aaaaaaaaaa	2,448	+45,97%	3,573
Aa Aaa Aaaaaaa Aa	2,448	+45,97%	3,573
Aaaaaaaaa	10,650	+45,79%	15,527
Aaaa Aaaaaaaaa	10,650	+45,79%	15,527
Aa A Aaaaaaa	76,66	+44,89%	111,07
Aa Aaaaaaaaa A Aa Aa	76,66	+44,89%	111,07

Nome	Ultimo	Rialzo	Fair Value
A Aa Aaaa	11,250	+49,84%	16,857
Aaaaaaaaaa	2,448	+45,97%	3,573
Aa Aaa Aaaaaaa Aa	2,448	+45,97%	3,573
Aaaaaaaaa	10,650	+45,79%	15,527
Aaaa Aaaaaaaaa	10,650	+45,79%	15,527
Aa A Aaaaaaa	76,66	+44,89%	111,07
Aa Aaaaaaaaa A Aa Aa	76,66	+44,89%	111,07

Vedi lista completa

ProPicks IA

Scelte azionarie basate sull'intelligenza artificiale con una comprovata esperienza per battere l'S&P 500 .

Le Migliori Italiane

+977.5%

FTSE Italia All Share

+169.3%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Scelte di Valore Italiano

+785.9%

FTSE Italia All Share

+169.3%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Batti l’S&P 500

+1226.8%

S&P 500

+421.1%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Giganti Tecnologici

+3590.2%

S&P 500

+421.1%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Domina il Dow

+843.6%

Dow Jones Industrial Average

+290.7%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Movimenti a media capitalizzazione

+971.5%

S&P Midcap 400

+272.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Azioni Top Value

+1340.2%

S&P 500 Pure Value

+240.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Il meglio di Buffett

+482.0%

S&P 500 Pure Value

+175.1%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Leader del mercato messicano

+554.3%

S&P/BMV IPC

+57.5%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Migliori azioni brasiliane

+973.6%

Bovespa

+242.2%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Selezione Alpha Germania

+474.7%

DAX

+151.2%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Superstar TASI

+646.9%

Tadawul All Share

+32.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Leader del mercato coreano

+779.0%

KOSPI

+298.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Affari messicani

+382.1%

S&P/BMV IPC

+57.5%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Batti il TSX

+1460.7%

S&P/TSX

+138.8%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Installa le nostre appScansiona il QR code per installare le app
Google Play
App Store

Seguici

Avviso esplicito sui rischi: Il trading degli strumenti finanziari e/o di criptovalute comporta alti rischi, compreso quello di perdere in parte, o totalmente, l’importo dell’investimento, e potrebbe non essere adatto a tutti gli investitori. I prezzi delle criptovalute sono estremamente volatili e potrebbero essere influenzati da fattori esterni come eventi finanziari, normativi o politici. Il trading con margine aumenta i rischi finanziari.
Prima di decidere di fare trading con strumenti finanziari o criptovalute, è bene essere informati su rischi e costi associati al trading sui mercati finanziari, considerare attentamente i propri obiettivi di investimento, il livello di esperienza e la propensione al rischio e chiedere consigli agli esperti se necessario.
Fusion Media vi ricorda che i dati contenuti su questo sito web non sono necessariamente in tempo reale né accurati. I dati e i prezzi presenti sul sito web non sono necessariamente forniti da un mercato o da una piazza, ma possono essere forniti dai market maker; di conseguenza, i prezzi potrebbero non essere accurati ed essere differenti rispetto al prezzo reale su un dato mercato, il che significa che i prezzi sono indicativi e non adatti a scopi di trading. Fusion Media e qualunque fornitore dei dati contenuti su questo sito web non si assumono la responsabilità di eventuali perdite o danni dovuti al vostro trading né al fare affidamento sulle informazioni contenute all’interno del sito.
È vietato usare, conservare, riprodurre, mostrare, modificare, trasmettere o distribuire i dati contenuti su questo sito web senza l’esplicito consenso scritto emesso da Fusion Media e/o dal fornitore di dati. I diritti di proprietà intellettuale sono riservati da parte dei fornitori e/o dalle piazze che forniscono i dati contenuti su questo sito web.
Fusion Media può ricevere compensi da pubblicitari che compaiono sul sito web, in base alla vostra interazione con gli annunci pubblicitari o con i pubblicitari stessi.
La versione inglese di questa convenzione è da considerarsi quella ufficiale e preponderante nel caso di eventuali discrepanze rispetto a quella redatta in italiano.

Per Favore, prova con una nuova ricerca

KOSPI (KS11)

KOSPI Componenti

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