KOSPI (KS11)

Seoul

Valuta in KRW

7.905,40

-182,94(-2,26%)

Dati in tempo reale·06:02:50

Min-Max gg

7.815,53

8.327,26

52 settimane

3.032,99

9.385,59

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	3.680	3.925	3.667	-4,42%	2,68M	aa.aa	04:42:45
Kumho Petro Chemical	113.800	117.400	113.100	-1,64%	17,68K	aa.aa	04:55:59
LG Electronics	183.600	194.500	181.400	-3,87%	708,17K	aa.aa	05:32:26
Samsung Electro-Mechanics	1.801.000	1.997.000	1.778.000	-9,45%	505K	aa.aa	05:29:33
Hanall Biopharma	56.200	59.200	55.100	-5,23%	286,44K	aa.aa	05:42:27
Cheil Worldwide	18.750	19.090	18.600	-0,74%	107,26K	aa.aa	05:22:22
Daewoong Pharma	134.300	138.900	130.200	+1,36%	54,09K	aa.aa	05:42:28
Lotte Energy Materials	36.950	39.600	36.300	-7,04%	143,19K	aa.aa	05:42:26
Namhae Chemical	5.650	5.770	5.590	-0,88%	138,07K	aa.aa	05:31:05
Hanwha Aerospace	1.139.000	1.240.000	1.125.000	-3,06%	94,69K	aa.aa	05:42:41
Seah Steel Corp	112.200	113.900	110.300	-0,09%	17,41K	aa.aa	05:37:48
SK Discovery	49.500	51.200	48.900	+1,12%	12,37K	aa.aa	05:14:46
KG Mobility	2.940	3.025	2.900	+0,51%	349,75K	aa.aa	05:42:19
TBH Global	1.933	1.994	1.878	-1,28%	13,41K	aa.aa	05:32:09
Hankook Tire Worldwide	25.850	26.450	25.600	+1,17%	52,26K	aa.aa	05:41:50
Lotte Fine Chemical	44.700	45.600	44.000	-0,22%	16,33K	aa.aa	05:37:55
HMM	19.230	19.700	19.050	+0,31%	546,87K	aa.aa	05:42:29
Samsung Heavy Industries	23.350	24.350	23.000	-0,64%	2,53M	aa.aa	05:36:05
Daehan Flour Mills Co	11.180	11.380	11.070	+0,99%	12,79K	aa.aa	05:39:02
Dongkuk Steel Mill Co	1.702	1.737	1.683	-0,47%	294,87K	aa.aa	05:17:00
Taihan Electric Wire Co	31.650	33.400	31.200	-3,80%	1,2M	aa.aa	05:41:41
Samsung Fire Marine Insur	656.000	667.000	640.000	+2,82%	34,34K	aa.aa	05:29:28
Hyundai Engineering & Const	113.500	120.200	111.600	-1,56%	300,59K	aa.aa	05:36:04
Hyundai Department	167.200	183.400	165.000	-6,80%	84,81K	aa.aa	05:38:19
HJ ShipBuilding Construction	18.940	20.400	18.550	-2,62%	377,72K	aa.aa	05:28:09
Lotte Chemical Corp	63.200	64.900	62.100	-0,47%	43,49K	aa.aa	05:42:32
Hitejinro Holdings	8.320	8.390	8.240	+0,24%	3,41K	aa.aa	05:37:39
CJ Cheiljedang	195.700	197.200	192.700	+0,67%	17,41K	aa.aa	05:22:22
CJ Logistics	75.800	78.000	75.350	-1,04%	20,61K	aa.aa	05:41:47
Hana Financial	125.200	128.200	123.200	-0,32%	334,68K	aa.aa	05:13:21
Hyundai Glovis	195.200	203.500	192.900	-0,91%	83,33K	aa.aa	05:42:30
Iljin Electric Co	70.500	75.200	69.600	-6,37%	154,82K	aa.aa	05:40:48
Korea Zinc Inc	1.099.000	1.149.000	1.083.000	-1,43%	8,55K	aa.aa	05:42:29
Kukdo Chemical	36.650	37.500	35.300	+5,62%	35,89K	aa.aa	05:42:17
Lotte Shopping	169.000	179.100	168.600	+1,02%	39,29K	aa.aa	04:51:49
SGC Energy Co Ltd	40.350	40.900	38.500	+0,75%	48,4K	aa.aa	05:42:31
DY Corporation	4.055	4.100	3.970	+1,38%	89,13K	aa.aa	05:41:10
Sebang Global Battery	52.100	53.900	51.500	-3,52%	16,08K	aa.aa	05:40:51
HDC	20.850	21.800	20.700	-2,34%	12,42K	aa.aa	05:40:33
Lotte Chilsung Beverage	99.700	101.500	98.900	-0,50%	6,91K	aa.aa	05:29:40
CR Holdings	4.945	4.995	4.910	0,00%	42,39K	aa.aa	05:41:19
Hankook Shell Oil	494.500	495.500	481.000	+2,81%	792	aa.aa	05:42:35
Bukwang Pharm	4.145	4.240	4.100	-0,36%	189,57K	aa.aa	05:01:15
Hanwha Engine	52.300	57.800	50.900	+0,19%	568,19K	aa.aa	05:39:12
Hansol Holdings	3.020	3.085	2.995	-1,95%	42,84K	aa.aa	04:58:38
Hyundai Mobis	506.000	528.000	489.000	+2,43%	260,14K	aa.aa	05:03:47
Hyundai Motor	494.000	513.000	485.000	+0,41%	592,22K	aa.aa	05:42:28
Hyundai Steel	28.150	29.200	27.650	-0,35%	265,31K	aa.aa	05:30:19
Iljin Display	902	905	890	0,00%	0	aa.aa	03/07
LX Hausys	32.750	33.450	32.600	-1,50%	5,51K	aa.aa	05:16:57
Namyang Dairy	42.500	43.950	41.800	-0,23%	580	aa.aa	05:31:48
SK Innovation	95.000	98.700	94.600	0,00%	119,16K	aa.aa	04:49:05
Pan Ocean	4.820	5.160	4.815	-2,23%	758,45K	aa.aa	04:47:50
Korea Electric Terminal	69.700	70.800	68.700	+0,14%	7,03K	aa.aa	05:42:16
Samsung Securities	120.100	127.000	118.100	+0,84%	593,18K	aa.aa	04:42:52
Hanil Cement Co	16.830	19.770	16.200	+1,51%	34,27K	aa.aa	05:41:29
Isu Chemical Co	12.760	15.770	12.320	-9,63%	864,31K	aa.aa	05:36:10
Songwon Industrial	11.810	12.140	11.720	-0,84%	84,15K	aa.aa	05:08:46
KB Financial Group	171.600	177.000	168.500	+0,88%	641,17K	aa.aa	05:24:59
BNK Financial Group	18.595	19.050	18.510	-0,99%	420,18K	aa.aa	05:42:14
Hyundai Elevator	70.400	73.200	69.900	-2,36%	44,34K	aa.aa	05:42:31
Amorepacific	121.200	123.300	119.000	0,00%	144,21K	aa.aa	05:42:33
Chongkundang	39.850	40.450	39.650	-0,87%	1,98K	aa.aa	05:38:25
Daewonkangup	4.015	4.165	3.990	-2,31%	65,66K	aa.aa	05:25:31
DB HiTek	109.700	121.300	109.500	-9,11%	252,34K	aa.aa	05:02:01
Dongbu Steel	5.260	5.360	5.210	-1,31%	116,61K	aa.aa	05:40:05
Ilyang Pharm	8.330	8.500	8.240	0,00%	26,23K	aa.aa	05:00:40
Kangwon Land	14.700	15.010	14.640	-1,28%	144,1K	aa.aa	05:42:25
KPX Chemical	50.600	51.100	49.700	+2,33%	4,84K	aa.aa	05:42:27
LG Chemicals	271.750	285.500	271.500	-3,46%	66,71K	aa.aa	04:49:14
SNT Dynamics	35.600	37.450	35.000	-0,42%	18,86K	aa.aa	05:42:21
Samsung Card	48.900	50.300	48.300	-1,91%	51,2K	aa.aa	05:22:21
Samsung Life	381.500	398.500	376.500	-0,39%	151,22K	aa.aa	05:42:42
Samyang Holdings	57.500	58.700	56.800	0,00%	6,91K	aa.aa	05:41:48
SK Hynix Inc	2.350.000	2.497.000	2.292.000	-3,09%	2,75M	aa.aa	05:42:00
Taekwang Ind	840.000	882.000	818.000	-3,23%	2,99K	aa.aa	05:22:04
Samsung Electronics Co	310.500	325.000	303.000	+0,32%	15,29M	aa.aa	05:41:54
Daeduck	14.970	16.190	14.950	-6,44%	37,18K	aa.aa	04:51:31
Samsung Engineering	48.050	50.300	47.350	-0,10%	1,59M	aa.aa	05:36:06
Hanwha Ocean	112.100	123.000	109.500	+4,86%	3,78M	aa.aa	05:35:10
Donga Socio Holdings	81.800	83.700	80.800	-1,21%	5,98K	aa.aa	05:42:10
SK Networks Co	8.960	9.610	8.840	-5,68%	1,19M	aa.aa	05:42:28
Hanmi Pharm Co	427.000	454.500	424.000	-7,48%	59,81K	aa.aa	05:38:39
Mirae Asset Daewoo	43.800	46.800	43.000	+2,46%	2,75M	aa.aa	05:28:44
Hansol Technics	8.920	10.120	8.920	-11,16%	398K	aa.aa	05:08:54
Amore Group	24.300	24.850	23.900	+1,25%	61,5K	aa.aa	05:42:18
DN Automotive	36.200	38.550	35.850	-5,85%	54,09K	aa.aa	05:42:32
Seoyon	8.100	8.340	8.070	-1,46%	39,76K	aa.aa	05:41:10
Hanwha Life	4.445	4.635	4.405	-0,56%	1,39M	aa.aa	05:42:29
Hyundai Wia	64.000	67.100	62.900	-0,16%	56,89K	aa.aa	05:38:59
NCsoft Corp	253.000	262.500	250.500	-3,07%	30,68K	aa.aa	05:42:28
Samsung SDI	438.500	472.500	437.000	-6,20%	232,99K	aa.aa	04:45:25
SeAH Bestee	31.650	32.550	30.900	-1,40%	64,44K	aa.aa	05:42:36
Eusu Holdings	5.730	5.790	5.650	+0,53%	27,24K	aa.aa	05:42:26
Shinhan Financial Group	108.200	110.700	106.500	+0,84%	863,95K	aa.aa	05:16:09
Lotte	23.900	24.500	23.650	+0,21%	65,03K	aa.aa	05:41:53
DB Insurance	144.500	149.600	144.100	-1,57%	59,01K	aa.aa	04:47:45
DL Holdings	45.100	47.200	44.400	-2,17%	56,57K	aa.aa	05:41:56
Hanwha Solutions	31.350	34.000	30.700	-4,13%	1,6M	aa.aa	05:36:04
Hite Jinro	15.080	15.210	14.850	+0,20%	37,42K	aa.aa	05:22:05
IS Dongseo	22.250	24.150	21.750	+1,60%	44,46K	aa.aa	05:42:20
Kia Corp	157.600	162.500	150.400	+3,68%	1,03M	aa.aa	05:29:19
Kolon Corp	46.050	50.600	45.350	-4,06%	31,77K	aa.aa	05:42:18
Kumho Tire	4.875	5.020	4.725	+2,85%	1,43M	aa.aa	05:42:30
LG Display	10.820	11.230	10.570	-2,26%	1,75M	aa.aa	05:25:00
LF Corp	23.800	24.250	23.500	+1,49%	11,05K	aa.aa	05:42:33
LG Innotek Co	826.000	923.000	817.000	-5,28%	134,52K	aa.aa	05:03:52
Moorim P&P Co	1.627	1.640	1.603	+1,06%	66,58K	aa.aa	05:39:04
Nexen Tire	6.790	6.890	6.670	+1,34%	27K	aa.aa	05:39:52
OCI Co	192.700	211.500	192.500	-9,53%	90,57K	aa.aa	04:49:59
Pharmicell	11.590	12.320	11.340	-6,15%	532,94K	aa.aa	05:42:47
Sejong Industrial	6.300	6.460	6.190	-0,16%	30,05K	aa.aa	05:41:44
SK Telecom	84.200	87.200	83.400	-2,55%	427,1K	aa.aa	05:24:27
S-Oil Corp	113.400	116.900	109.200	+2,90%	265,57K	aa.aa	04:50:01
Stx Engine	28.200	31.300	27.350	-0,18%	145,56K	aa.aa	05:36:21
YoungPoong	38.900	40.250	38.300	-2,51%	13,02K	aa.aa	05:29:19
LS Electric	213.000	231.000	210.000	-7,19%	527,11K	aa.aa	05:17:44
Samsung C&T	443.000	460.000	433.500	+2,19%	390,07K	aa.aa	05:28:58
Hanjin Heavy Ind Const Holdings	4.740	4.830	4.670	+1,72%	17,92K	aa.aa	05:41:49
Hansae Co	8.850	8.900	8.630	+1,49%	38,94K	aa.aa	05:42:28
KT&G Corp	172.500	176.700	170.500	-1,48%	56,22K	aa.aa	05:13:31
Kyungbang	8.120	8.300	8.020	-0,25%	15,56K	aa.aa	05:40:32
Poongsan	67.700	69.200	66.600	+1,35%	78,83K	aa.aa	05:30:20
SNT Motiv	26.800	27.400	26.400	+1,13%	36,66K	aa.aa	05:42:18
Shinsegae	663.000	733.000	652.000	-6,09%	50,1K	aa.aa	05:41:44
Kolon Industries Inc	56.100	60.300	55.500	-5,56%	124,16K	aa.aa	05:42:30
KEPCO Eng & Const	104.400	111.200	103.000	-1,69%	50,6K	aa.aa	05:42:32
Able C&C	10.280	10.750	10.220	-1,34%	18,97K	aa.aa	04:58:49
Binggrae	65.500	67.100	64.900	-0,76%	6,8K	aa.aa	05:41:21
Sajodongaone	783	850	774	-3,33%	160,29K	aa.aa	05:39:53
Handsome	22.750	23.600	21.350	+6,06%	70,3K	aa.aa	05:35:05
Kis Wire	17.580	18.000	17.550	-0,45%	27,89K	aa.aa	04:59:00
LG Uplus	14.030	14.290	14.010	-1,20%	256,59K	aa.aa	05:04:30
Naver Corp	196.150	201.000	194.000	+0,18%	447,43K	aa.aa	05:07:04
Nongshim	354.000	360.000	351.000	-0,14%	5,55K	aa.aa	05:38:21
S-1 Corp	70.800	73.100	70.300	-2,07%	24,94K	aa.aa	05:41:16
Tongyang	550	563	537	0,00%	0	aa.aa	03/07
GS Holdings	77.200	81.100	73.000	+5,75%	217,71K	aa.aa	05:17:40
CJ Corp	150.700	157.800	149.600	-2,84%	46,51K	aa.aa	05:42:22
Daesang Corp	17.500	17.770	17.310	+0,06%	20,22K	aa.aa	05:37:44
Foosung	13.170	14.640	12.820	-9,11%	3,07M	aa.aa	05:38:58
GC Biopharma	122.600	125.600	120.500	-0,16%	16,67K	aa.aa	05:41:42
Huchems	15.550	15.990	15.430	-1,89%	27,85K	aa.aa	05:40:33
Hwashin	9.440	9.790	9.290	-2,88%	310,8K	aa.aa	05:35:29
Hyosung	163.300	175.500	160.000	-5,28%	13,3K	aa.aa	05:35:22
KT Corporation	54.300	54.500	53.500	+1,12%	132,47K	aa.aa	05:24:59
LG Corp	102.000	105.000	100.600	+0,89%	151,21K	aa.aa	05:36:04
LS Corp	343.000	376.500	340.500	-8,29%	90,28K	aa.aa	05:41:50
Motonic	10.030	10.140	10.010	-0,20%	12,2K	aa.aa	04:51:57
SL Corp	58.400	61.300	57.600	-2,01%	50,12K	aa.aa	05:02:05
LX International	37.400	38.600	37.300	-1,06%	22,16K	aa.aa	04:47:56
Korean Air Lines Co	28.500	29.500	28.500	-1,21%	1,72M	aa.aa	04:49:36
Daekyo	917	944	908	-2,03%	137,89K	aa.aa	05:42:22
Doosan	1.381.000	1.503.000	1.356.000	-3,63%	29,69K	aa.aa	05:42:21
Hanwha	108.400	115.300	105.800	+3,34%	129,98K	aa.aa	05:42:43
Otoki Corp	315.000	321.000	312.500	-1,25%	1,05K	aa.aa	05:37:18
Sindoh	40.700	41.450	40.150	+0,87%	3,75K	aa.aa	05:36:12
SK Holdings	660.000	710.000	651.000	-4,35%	120,39K	aa.aa	05:29:12
LG Household & Healthcare	246.500	254.000	242.000	+0,61%	24,28K	aa.aa	05:42:12
GS Engineering & Const	30.150	31.150	28.050	+5,60%	2,57M	aa.aa	04:47:54
Capro	3.660	3.660	714	0,00%	0	aa.aa	03/07
Coway	94.000	98.100	92.100	-1,47%	89,61K	aa.aa	05:42:27
Kepco	38.000	39.500	37.450	-0,65%	911,58K	aa.aa	05:42:17
Kisco	9.290	9.400	9.140	+1,09%	27,83K	aa.aa	05:41:23
Kogas	33.150	33.900	32.800	+0,15%	72,55K	aa.aa	05:41:30
HL Holdings	38.550	39.500	38.200	-0,26%	5,66K	aa.aa	05:42:18
Muhak	7.640	7.690	7.560	+0,92%	22,09K	aa.aa	05:42:31
Orion	25.400	25.900	25.100	+0,59%	32,57K	aa.aa	05:42:30
POSCO Holdings	318.000	326.000	311.000	-0,63%	124,56K	aa.aa	05:35:44
Yuhan	69.600	71.100	68.300	-1,14%	130,34K	aa.aa	05:22:39
Korea Petro Chem	108.600	114.400	107.000	-1,99%	8,49K	aa.aa	05:42:18
Unid	63.700	66.000	63.400	-1,24%	6,34K	aa.aa	05:08:00
Posco International	49.450	51.200	49.150	+0,30%	149,13K	aa.aa	04:49:21
Daewoo Engineering & Const	17.920	19.190	17.690	-2,50%	2,82M	aa.aa	05:42:50
KCC	482.500	504.000	471.500	-1,33%	9,16K	aa.aa	05:34:51
SKC	98.800	105.000	97.000	-3,80%	150,08K	aa.aa	05:38:18
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03/07
Korea Investment Holdings	250.500	263.500	242.000	+3,51%	240,66K	aa.aa	05:28:48
HD Korea Shipbuilding & Offshore Engineering	354.500	374.500	349.000	-1,39%	98,22K	aa.aa	05:29:28
Industrial Bank Of Korea	21.200	21.800	21.000	-0,47%	526,48K	aa.aa	05:42:42
Seoul Broadcasting System	12.800	12.990	12.740	+0,39%	11,13K	aa.aa	05:16:44
Doosan Heavy Ind. & Const.	84.300	90.300	82.950	-2,20%	1,58M	aa.aa	05:36:00
NH Invest	32.750	34.100	31.300	+4,30%	668,73K	aa.aa	05:17:45
Dongwha Pharm	5.090	5.120	5.020	+0,39%	18,41K	aa.aa	05:41:17
KR Motors Co	267	281	261	0,00%	0	aa.aa	03/07
Sungchang Hold	5.050	5.120	4.865	+3,06%	7,58K	aa.aa	05:41:19
Yuyu Pharma	3.785	3.820	3.740	-0,53%	26,69K	aa.aa	05:40:42
Ildong Holdings	6.390	6.480	6.240	0,00%	5,38K	aa.aa	05:40:32
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03/07
Norooholdings	16.350	16.600	16.100	+0,31%	2,93K	aa.aa	05:17:54
Hanwha General	5.770	6.060	5.720	-1,87%	195,05K	aa.aa	05:42:12
Samhwa Paint	6.170	6.430	6.070	-2,22%	85,09K	aa.aa	05:41:22
Lotte Non-Life	2.075	2.130	1.998	+2,47%	407,97K	aa.aa	05:42:33
Daedong Ind	7.140	7.480	7.110	-1,79%	69,03K	aa.aa	05:42:27
Gaon Cable	271.500	292.000	262.000	-2,16%	103,68K	aa.aa	05:40:51
Samil Pharm	6.600	6.990	6.520	-3,51%	29,98K	aa.aa	05:42:34
Heungkuk F&M I	3.240	3.290	3.165	+0,31%	28,3K	aa.aa	05:40:40
Cs Holdings	69.800	71.900	68.600	-0,99%	326	aa.aa	05:05:39
Chunil Express	168.200	173.500	167.300	-1,58%	2,1K	aa.aa	05:38:49
Ls Networks	2.985	3.100	2.950	0,00%	85,98K	aa.aa	05:23:00
Rifa Ind	12.000	12.470	11.510	+0,93%	12	aa.aa	03:47:29
Hwacheon Mac	33.750	35.300	33.500	-2,32%	13,08K	aa.aa	05:41:09
Kangnam Jevisco	12.230	12.500	12.000	-0,24%	5,62K	aa.aa	05:40:40
Bohae Brewery	1.830	2.000	1.768	+2,92%	2,78M	aa.aa	05:37:18
Union	2.785	2.880	2.760	+0,91%	29,85K	aa.aa	05:38:54
Chonbang	26.200	27.100	26.150	-1,69%	1,54K	aa.aa	05:32:19
Korea Cast Pip	6.670	6.770	6.600	-0,89%	13,65K	aa.aa	05:28:12
Papercorea	2.110	2.270	1.987	-3,21%	34,51K	aa.aa	05:40:25
Jw Pharmac	25.200	26.150	24.850	-2,51%	20,51K	aa.aa	05:41:44
Taihan Textile	5.580	5.760	5.470	+0,18%	11,49K	aa.aa	05:38:50
Manho Rope&Wir	4.700	4.960	4.615	+0,32%	4,76K	aa.aa	04:49:27
Eugene Inv&Sec	4.480	4.730	4.410	+1,13%	585,48K	aa.aa	05:40:15
Kumho Electric	712	786	701	-3,91%	11,31M	aa.aa	05:42:30
Gs Global	2.695	2.805	2.655	-1,28%	363,39K	aa.aa	05:42:30
Nam Kwang Cons	10.430	11.780	9.220	+11,91%	1,67M	aa.aa	05:34:25
Bookook Sec	59.700	61.900	57.200	+4,37%	5,5K	aa.aa	05:42:28
Sangsangin Investment Securities	800	943	787	+1,27%	520,67K	aa.aa	05:11:20
PKC	5.790	5.940	5.760	-1,53%	90,18K	aa.aa	05:42:17
Samsung Pharm	1.341	1.371	1.300	-1,69%	226,59K	aa.aa	05:42:28
SG Choongbang	1.312	1.349	1.292	+1,55%	17,98K	aa.aa	05:38:51
Kg Chemical	4.240	4.325	4.180	-0,35%	117,26K	aa.aa	05:41:45
Tae Won Mulsan	2.740	2.840	2.700	-0,36%	18,08K	aa.aa	05:42:15
Hyundai Mar&Fi	36.650	37.650	36.100	-0,14%	116,52K	aa.aa	05:22:50
Byc	35.050	36.150	34.600	-1,27%	1,92K	aa.aa	05:42:26
Sambu Const	347	383	344	0,00%	0	aa.aa	03/07
Hyundai Motor Securities	8.520	8.850	8.310	-0,58%	150,16K	aa.aa	05:42:22
Sk Securities	2.580	2.720	2.520	0,00%	2,86M	aa.aa	05:32:13
DI Dong Il Corp	22.750	23.200	22.400	-0,22%	21,34K	aa.aa	05:42:16
Cho Bi	10.590	10.620	10.350	-0,28%	12,83K	aa.aa	05:39:45
Cheil Grinding	8.940	9.000	8.750	+2,52%	852	aa.aa	04:15:23
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03/07
Dongkook Ind	2.305	2.370	2.290	-0,65%	9,72K	aa.aa	05:28:31
Shinyoung Sec	173.700	179.000	169.400	+1,46%	7,75K	aa.aa	05:39:19
Hanyang Sec	20.700	21.150	20.400	+0,49%	9,34K	aa.aa	05:28:15
Shin Hwa Silup	7.270	7.500	6.550	+2,11%	7,06K	aa.aa	05:40:58
Aluko	1.658	1.695	1.638	-1,78%	113,08K	aa.aa	05:11:19
Ts	2.400	2.435	2.385	+0,63%	70,89K	aa.aa	05:42:29
Sam Hwa Capaci	108.400	119.400	106.300	-9,14%	616,38K	aa.aa	05:41:29
Kisco Holdings	26.100	26.300	24.400	+4,61%	8,77K	aa.aa	05:42:12
Asia Cement	172.700	175.700	169.100	-1,31%	2,52K	aa.aa	05:41:43
Vivien Corp	6.365	6.670	6.130	-1,93%	11,88K	aa.aa	05:42:28
Kyungnong	9.230	9.310	9.030	+1,99%	30,24K	aa.aa	05:39:57
Korea Ind	1.779	1.830	1.691	+1,37%	31,55K	aa.aa	05:40:53
Dohwa Engin	5.170	5.280	5.100	0,00%	41,17K	aa.aa	05:41:54
SYTS Corp	54.300	54.400	53.900	+0,74%	197	aa.aa	05:40:00
Export Packing	2.240	2.300	2.215	-1,75%	12,32K	aa.aa	05:41:55
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	03/07
Hanil Iron & S	4.370	4.770	4.280	+2,58%	278,55K	aa.aa	05:09:50
Asia Paper	8.000	8.110	7.960	-0,62%	31,49K	aa.aa	05:40:48
Hanjin Trans	16.270	16.520	16.020	+1,12%	12,1K	aa.aa	05:24:50
Sh E & C	1.747	1.799	1.613	-1,69%	27,49K	aa.aa	05:41:46
Handok	7.620	7.660	7.410	+2,83%	3,42K	aa.aa	05:39:35
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03/07
Century Corporation	5.200	5.400	5.160	-1,33%	1,91K	aa.aa	05:27:52
Samick Music I	1.150	1.166	1.141	-0,86%	84,05K	aa.aa	05:41:21
HS Huasung	12.420	13.000	11.800	+3,85%	42,83K	aa.aa	04:46:46
Choheung	139.500	139.600	139.400	-0,07%	11	aa.aa	03:44:28
Jeil Pharm	6.690	6.720	6.630	-0,30%	810	aa.aa	05:08:06
Orientbio	922	927	880	+3,60%	126,66K	aa.aa	05:42:09
Shinil Electronics Co	1.370	1.430	1.177	+17,40%	27,31M	aa.aa	05:36:00
Tcc Steel	9.770	10.290	9.650	-3,65%	30,69K	aa.aa	05:30:15
Kukje Pharma	3.395	3.440	3.335	+0,44%	27,81K	aa.aa	05:41:12
Bo Lak	875	899	858	-1,46%	134,75K	aa.aa	05:42:22
Chin Hung Int'	1.216	1.216	982	+29,91%	21,34M	aa.aa	05:35:55
Sam Yung Tradi	19.640	20.100	19.550	-0,76%	10,73K	aa.aa	05:35:25
Sun L	2.150	2.195	2.065	+3,37%	34,78K	aa.aa	05:22:49
Miwon Commerci	119.200	129.800	118.200	-5,25%	3,28K	aa.aa	05:41:43
Shin Poong Pap	947	986	891	+5,22%	92,11K	aa.aa	05:40:57
DYA	755	789	733	-1,56%	304,51K	aa.aa	04:52:29
TYM	6.460	6.800	6.160	+2,87%	138,75K	aa.aa	05:40:20
Yoo Sung Ent	1.708	1.721	1.704	-0,64%	6,79K	aa.aa	05:39:28
Kumho Ind	9.570	10.700	8.650	+0,74%	11,75M	aa.aa	05:35:56
Hae In	4.460	4.595	4.435	-0,89%	29,56K	aa.aa	04:59:13
Aprogen Pharmaceuticals	2.045	2.150	2.030	-2,85%	17,08K	aa.aa	04:56:21
Kolon Globalco	9.810	10.320	9.430	+0,10%	10,9K	aa.aa	05:39:00
Sung Bo Chem	2.230	2.255	2.195	0,00%	25,29K	aa.aa	05:33:35
Daewoong	17.540	18.110	17.100	-1,29%	30,79K	aa.aa	05:19:44
Ilsung Pharm	20.500	20.600	19.970	+3,12%	9,46K	aa.aa	05:42:28
D I Corp	22.950	24.750	22.500	-7,09%	97,7K	aa.aa	05:40:30
Ilshin Spinnin	10.240	10.550	10.200	+0,39%	32,39K	aa.aa	05:41:16
Daewon Pharm	7.920	8.160	7.830	-1,49%	15,68K	aa.aa	05:00:36
Sam Yang Foods	1.064.000	1.127.000	1.050.000	-4,23%	30,34K	aa.aa	05:37:54
Heung A Shippi	1.609	1.700	1.596	-1,83%	1,68M	aa.aa	05:14:54
Hankook Cosmetics Manufacturing	8.640	9.090	8.520	+1,41%	118,06K	aa.aa	05:41:27
Yuhwa Sec	3.180	3.280	3.165	-0,63%	31,16K	aa.aa	04:53:16
Yuanta Sec Kor	4.655	4.910	4.600	-0,11%	407,84K	aa.aa	05:41:39
Yungjin Pharm	1.205	1.225	1.189	+0,42%	134,61K	aa.aa	05:40:03
Hanwha Investment Securities	4.865	5.210	4.860	-1,92%	801,25K	aa.aa	04:52:02
Daishin Sec	28.900	30.850	28.900	-1,37%	80,29K	aa.aa	04:42:46
HLB Global	1.573	1.610	1.554	+0,38%	70,45K	aa.aa	05:40:55
Pang Rim Spinn	5.340	5.500	5.180	+4,30%	345,47K	aa.aa	05:41:07
Mi Chang Oil	137.100	139.900	135.800	-0,80%	1,39K	aa.aa	04:52:01
Hansung Ent	4.680	4.900	4.300	+10,64%	143,43K	aa.aa	05:34:26
Korean Reinsu	13.350	13.700	13.220	-0,52%	125,01K	aa.aa	05:42:27
Sam Young Chem	6.220	6.640	6.170	-5,61%	218,82K	aa.aa	05:33:22
Chin Yang Ind	4.605	4.675	4.575	-0,11%	19,8K	aa.aa	04:41:12
Daehan Synthet	105.900	106.300	102.500	+0,76%	141	aa.aa	05:31:30
Boryung Pharm	8.420	8.520	8.330	-0,36%	61,8K	aa.aa	05:21:32
Sajodaerim	30.500	30.750	29.200	+4,63%	5,39K	aa.aa	05:40:56
Sg	2.535	2.580	2.485	+0,60%	64,12K	aa.aa	05:33:12
Shinhung	13.930	13.940	13.820	+0,51%	2,02K	aa.aa	05:18:17
Korea Petroleum Ind	11.000	11.120	10.840	-0,09%	32,17K	aa.aa	05:42:25
Taeyang Metal	2.395	2.460	2.360	-2,24%	154,95K	aa.aa	05:42:16
Dongbang Trans	1.840	1.865	1.819	+0,49%	69,02K	aa.aa	05:42:33
Npc	3.110	3.165	3.080	+0,32%	31,02K	aa.aa	05:36:33
Nam Sung	7.000	7.000	6.800	+1,01%	4,7K	aa.aa	05:40:47
Hyundai Pharm	5.010	5.210	4.925	-2,91%	252,44K	aa.aa	05:42:33
Sebang	12.820	13.060	12.680	+0,79%	23,22K	aa.aa	05:29:01
Samick Thk	8.020	8.410	7.930	-4,64%	22,33K	aa.aa	05:39:51
Seoul Food	933	962	880	+3,09%	339,54K	aa.aa	05:41:14
Samhwa Crown	25.700	26.550	25.600	-1,34%	233	aa.aa	05:28:00
Kleannara	1.433	1.437	1.371	-0,07%	29,83K	aa.aa	05:39:24
Hyundai Bngste	11.500	11.860	11.260	-0,43%	22,84K	aa.aa	05:42:08
Samchully	116.900	118.900	115.500	-1,18%	1,68K	aa.aa	05:32:42
Cho Kwang Leat	60.900	61.400	60.500	-0,16%	575	aa.aa	05:42:23
PharmGen Science	3.155	3.230	3.110	-1,10%	23,49K	aa.aa	05:21:23
Sunny Elec	1.640	1.674	1.620	-1,50%	74,67K	aa.aa	05:39:05
Duksung	3.355	3.425	3.300	-1,18%	21,05K	aa.aa	04:44:22
Drb Holding	4.285	4.410	4.150	-2,61%	25,11K	aa.aa	05:39:30
TWay Holdings	247	266	247	0,00%	0	aa.aa	03/07
Dongil Ind	34.750	35.000	34.000	+0,29%	668	aa.aa	05:22:36
Cho Kwang Pain	3.610	3.690	3.560	+0,14%	14,92K	aa.aa	05:23:26
CItech Co Ltd	916	950	910	-3,48%	53,05K	aa.aa	05:39:19
Hanshin Const	11.350	11.970	10.410	+6,47%	143,85K	aa.aa	05:42:00
Silla	9.130	9.210	9.060	-0,22%	3,13K	aa.aa	05:37:02
Sungshin Cemen	8.190	8.540	7.840	-3,19%	221,82K	aa.aa	05:42:33
Husteel	3.940	4.085	3.895	-0,38%	194,05K	aa.aa	05:33:51
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03/07
Cosmoam&T	38.650	39.600	38.050	-1,53%	47,59K	aa.aa	05:41:15
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03/07
Green Cross	10.220	10.500	10.020	-1,54%	40,99K	aa.aa	05:21:14
OnTide	810	870	805	-1,70%	18,26K	aa.aa	05:07:12
Monami	1.321	1.360	1.308	-0,23%	13,89K	aa.aa	05:35:44
Cosmo Chem	10.140	10.490	9.920	-1,27%	45,91K	aa.aa	05:40:29
Korea Air Svc	85.200	95.900	85.100	-4,91%	7,68K	aa.aa	04:48:51
Hyundai Green Food	14.430	15.040	13.990	-3,02%	141,84K	aa.aa	05:42:28
Samjin Pharm	18.450	18.620	18.240	+0,11%	32,14K	aa.aa	05:23:55
SPC Samlip	39.900	40.500	39.150	+1,92%	3,35K	aa.aa	05:38:15
Samyoung Elec	14.490	16.500	14.210	-8,58%	117,39K	aa.aa	05:21:20
Nexen	5.970	6.080	5.880	-0,50%	13,42K	aa.aa	05:39:08
Crown Confec	5.630	5.770	5.570	-0,88%	4,99K	aa.aa	05:39:02
Daelim B&Co	4.350	4.450	4.225	+1,75%	27,37K	aa.aa	05:42:08
Shinyoung Waco	11.930	12.340	11.850	-0,91%	1,67K	aa.aa	05:25:52
Poongsan Holdi	35.350	36.000	34.450	+2,61%	17,88K	aa.aa	05:29:40
Wonlim	14.000	14.030	13.500	-0,21%	2,15K	aa.aa	05:23:55
Huneed Tech	4.500	4.670	4.465	-2,60%	23,78K	aa.aa	05:21:44
Korea Line	1.900	2.095	1.852	+2,21%	6,77M	aa.aa	05:35:35
Dongbu	7.020	7.270	6.940	-1,13%	101,31K	aa.aa	05:41:13
Dongwon Ind	33.650	34.450	33.200	0,00%	12,71K	aa.aa	05:19:06
Hwaseung Industries	2.490	2.505	2.345	+0,61%	58,43K	aa.aa	05:41:22
Sajo Oyang	7.880	8.000	7.820	-0,25%	7,39K	aa.aa	05:28:22
Sam-A Aluminiu	37.550	39.800	37.050	-3,35%	19,2K	aa.aa	05:30:24
Kec Holdings	2.295	2.400	2.265	-0,22%	34,24K	aa.aa	05:16:07
Jeju Bank	9.710	10.000	9.640	-2,02%	219,13K	aa.aa	05:42:26
Daewon Cable	12.520	13.960	12.420	-4,06%	11,79M	aa.aa	05:41:45
Daegu Dept Sto	3.975	4.220	3.900	-2,57%	39,66K	aa.aa	05:42:33
FreeT	310	335	256	0,00%	0	aa.aa	03/07
Daelim Trading	2.200	2.290	2.170	-2,00%	13,36K	aa.aa	05:31:19
Samsung Climat	10.840	11.500	9.360	+15,07%	1,5M	aa.aa	05:36:00
Blue Industrial Dev	917	928	894	+1,66%	12,19K	aa.aa	05:42:25
Ak Holdings	5.810	5.960	5.780	+0,35%	14,24K	aa.aa	05:22:10
Taekyung Chem	5.730	5.780	5.490	+2,87%	29,53K	aa.aa	05:29:41
Woosung Feed	16.550	16.940	16.290	-0,36%	6,04K	aa.aa	05:34:00
Gs Retail	24.900	25.650	24.700	-0,40%	64,66K	aa.aa	04:51:44
Ilshinstone	913	937	895	-2,67%	227,6K	aa.aa	05:42:22
Mirae ING	1.275	1.308	1.243	-1,16%	27,62K	aa.aa	05:32:53
Sajo Ind	48.350	49.800	46.050	+4,88%	9,82K	aa.aa	05:42:00
Byuksan	1.515	1.540	1.503	-0,13%	119,67K	aa.aa	05:40:03
Korea Steel	2.010	2.090	2.010	-0,74%	5,91K	aa.aa	05:18:01
Aprogen KIC	2.445	2.630	2.415	-2,59%	67,44K	aa.aa	05:25:00
Sempio Foods	44.050	44.400	43.100	+1,97%	3,65K	aa.aa	05:41:22
Dongbang Agro	5.650	5.660	5.640	+0,18%	1,75K	aa.aa	05:40:09
Seondo Electri	5.440	6.270	5.320	+1,68%	2,18M	aa.aa	05:24:40
Isupetasys	102.700	109.500	101.800	-6,72%	471,55K	aa.aa	05:42:31
F F	15.340	15.930	15.010	-1,41%	9,63K	aa.aa	04:50:35
Korea Circuit	71.700	79.800	70.500	-10,60%	221,79K	aa.aa	05:41:42
TP Inc	1.716	1.755	1.700	+0,06%	82,33K	aa.aa	05:25:27
Eagon Ind	2.745	2.915	2.645	+0,92%	3,04K	aa.aa	05:29:09
Ni Steel	3.175	3.210	3.120	+2,09%	43,02K	aa.aa	05:41:16
Namsun Alumini	1.018	1.060	1.013	-2,68%	417,22K	aa.aa	05:29:40
Moonbae Steel	2.160	2.250	2.140	-1,14%	39,06K	aa.aa	05:33:05
Suheung Capsul	20.200	20.650	19.220	+5,32%	36,89K	aa.aa	05:42:26
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03/07
Anam Electroni	1.260	1.298	1.226	+1,53%	490,19K	aa.aa	05:42:13
Youlchon Chem	14.960	15.350	14.750	-1,90%	32,69K	aa.aa	05:42:33
Hotel Shilla	50.800	52.900	50.100	-0,20%	92,07K	aa.aa	05:38:14
Kumbi	39.400	39.400	37.700	+1,68%	19	aa.aa	04:23:08
Hanmi Science	30.900	32.000	30.650	-2,83%	39,84K	aa.aa	05:41:33
Dong Yang Pipe	1.210	1.232	1.195	-0,74%	333,07K	aa.aa	05:41:19
Kctc	4.025	4.150	4.000	-0,37%	37,7K	aa.aa	05:38:55
Kyung In Elect	22.700	23.500	22.350	-0,87%	1,83K	aa.aa	05:36:46
Simpac	4.820	4.890	4.620	+3,43%	78,69K	aa.aa	05:42:19
Hansol Csn	2.755	2.795	2.725	+0,18%	21,91K	aa.aa	05:10:12
Daiyang Metal	2.020	2.180	1.861	+10,81%	1,8M	aa.aa	05:33:52
Moorim Paper	1.395	1.420	1.378	+0,14%	78,53K	aa.aa	05:26:06
Hanssem	33.900	34.550	33.100	+0,44%	26,34K	aa.aa	04:45:08
Shinwon	1.024	1.039	997	-0,39%	79,66K	aa.aa	05:29:38
Kwangdong Phar	6.130	6.370	5.980	+1,83%	211,44K	aa.aa	05:42:28
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	03/07
Ajin Electronic Components	940	979	932	+0,86%	36,82K	aa.aa	05:40:46
Taeyoung Const	1.707	1.756	1.635	-0,41%	185,56K	aa.aa	05:42:09
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03/07
Kyung Dong Navien	63.400	64.800	62.200	+0,32%	19,42K	aa.aa	05:42:18
Han Chang Pape	2.655	2.795	2.625	-1,85%	23,09K	aa.aa	05:41:38
Samwha Electri	27.050	28.950	26.600	-4,42%	56,86K	aa.aa	05:42:15
Sam Jung Pulp	26.700	27.050	26.300	-2,38%	866	aa.aa	05:24:29
Kp	1.857	1.890	1.850	-2,77%	2,82K	aa.aa	05:16:54
Youngone Holdi	180.300	186.200	178.500	-0,83%	4,35K	aa.aa	05:42:19
Korea Refract	1.655	1.689	1.596	+1,66%	63,44K	aa.aa	05:22:29
Korea Flange	3.685	3.780	3.630	-1,73%	53,2K	aa.aa	05:41:22
SM Bexel	1.630	1.670	1.604	-0,06%	23,95K	aa.aa	05:25:23
Chinyang Poly	1.832	1.837	1.737	+2,23%	23,77K	aa.aa	05:41:50
Hwacheon Machi	2.745	2.835	2.725	-3,00%	48,32K	aa.aa	05:36:06
Pyung Hwa Hldg	3.855	3.900	3.812	-1,15%	15,71K	aa.aa	05:23:37
Firstec	5.850	6.210	5.750	-3,47%	439,93K	aa.aa	05:41:47
Samho Dev	4.470	4.735	3.665	+17,94%	10,4M	aa.aa	05:34:33
GeneOne Life Science	534	599	520	0,00%	0	aa.aa	03/07
Enex	1.060	1.096	1.033	-0,38%	2,85K	aa.aa	05:30:54
Cj Seafood	1.999	2.015	1.986	+0,15%	21,19K	aa.aa	05:42:28
Samwha Elec	3.710	4.320	3.540	+3,78%	11,83M	aa.aa	05:35:55
Tailim Packaging	1.739	1.796	1.733	-0,80%	20,69K	aa.aa	05:40:33
Woosung Materials	2.150	2.365	2.130	-4,87%	12,29K	aa.aa	05:41:43
Uni Chem	3.495	3.685	3.095	+12,02%	115,58K	aa.aa	05:34:40
Busan Ind	45.550	48.750	45.150	-4,41%	5,39K	aa.aa	05:38:15
Galaxia SM	1.528	1.555	1.512	+1,60%	55,98K	aa.aa	05:41:27
Hannong Chem	13.100	13.690	12.550	-4,24%	40,4K	aa.aa	05:42:36
Y2 Solution	3.250	3.440	3.200	-5,39%	100,52K	aa.aa	05:10:49
Han Shin Mach	2.515	2.620	2.465	-1,37%	66,36K	aa.aa	05:42:34
Hyundai Corp	23.350	23.950	23.150	-0,21%	13,6K	aa.aa	05:22:13
Shinsung E&G	17.510	18.900	17.230	-2,83%	154,8K	aa.aa	05:31:21
DB INC	1.515	1.639	1.501	-4,17%	800,93K	aa.aa	05:42:24
Young Heung I&	1.524	1.524	1.478	+4,17%	45,83K	aa.aa	05:30:48
Ascendio	1.004	1.004	774	+29,88%	1,52M	aa.aa	05:35:58
Keyang Elec Ma	4.755	5.060	4.700	-4,71%	178,43K	aa.aa	05:41:57
Yeong Hwa Meta	855	881	845	+0,23%	104,66K	aa.aa	05:24:44
Kyungdong Gas	48.000	48.500	47.000	+0,10%	4,3K	aa.aa	05:41:28
Douzone Bizon	120.000	120.500	119.200	0,00%	0	aa.aa	03/07
Kyungin Synthe	3.235	3.380	3.180	-3,43%	200,75K	aa.aa	05:41:52
Monalisa	1.453	1.523	1.413	+0,21%	20,59K	aa.aa	05:42:27
Dae Chang	1.148	1.183	1.137	-1,46%	256,73K	aa.aa	05:16:49
Sewoo Global	1.145	1.230	1.142	-3,05%	19,8K	aa.aa	05:41:27
Il Sung Const	2.085	2.085	1.526	+29,74%	7,63M	aa.aa	05:36:00
Hwaseung	2.670	2.710	2.585	+1,71%	143,21K	aa.aa	05:42:30
Kyeryong Const	22.650	24.750	22.250	-0,88%	703,6K	aa.aa	05:42:44
Camus Engineering & Construction	1.323	1.360	1.292	+2,40%	94,75K	aa.aa	05:42:32
Gmb Korea	4.045	4.090	3.950	+2,15%	36,22K	aa.aa	05:36:55
Han Express	2.240	2.275	2.175	+2,05%	12,14K	aa.aa	05:09:32
Dae Young Pkg	684	700	672	-0,73%	181,45K	aa.aa	05:42:22
Kumkang Kind	4.110	4.245	4.050	-1,08%	23,78K	aa.aa	05:04:19
Youngbo Chem	4.515	4.545	4.480	0,00%	6,04K	aa.aa	05:15:08
Kukdong Oil &	3.095	3.135	3.070	0,00%	37,6K	aa.aa	05:39:30
Taekyung BK	4.035	4.050	3.975	+0,88%	17,37K	aa.aa	05:37:58
Hansol Chemica	237.500	266.000	237.000	-9,52%	25,07K	aa.aa	04:49:49
Sajo Seafood	8.730	8.860	8.490	+0,58%	9,07K	aa.aa	05:40:06
Halla Eng&Cons	2.635	2.710	2.620	+0,38%	41,87K	aa.aa	04:50:27
Dongwon System	18.990	19.570	18.820	-2,67%	32,41K	aa.aa	05:42:36
Sungmoon Elect	2.690	3.070	2.630	-9,58%	3,15M	aa.aa	05:06:14
In The F	1.827	1.827	1.629	+12,43%	43,09K	aa.aa	05:42:26
E-Starco	928	928	460	0,00%	0	aa.aa	03/07
Daechang Forgi	6.070	6.360	5.980	+1,17%	58,16K	aa.aa	05:42:21
Automobile &Pc	343	417	330	+5,54%	1,58M	aa.aa	05:39:48
INVENI	14.380	14.580	14.200	+0,14%	15,68K	aa.aa	05:42:35
DKME	2.055	2.120	2.000	-2,61%	76,21K	aa.aa	05:41:30
Iljin Holdings	6.020	6.260	5.920	-3,22%	25K	aa.aa	05:10:45
Tae Kyung Ind	4.620	4.795	4.615	-1,18%	24,17K	aa.aa	04:48:00
Dae Hyun	1.495	1.500	1.476	+0,54%	26,87K	aa.aa	05:42:20
Hansae Yes24	4.335	4.420	4.310	0,00%	4,35K	aa.aa	04:53:45
Whanin Pharm	9.750	9.810	9.630	-0,31%	11,08K	aa.aa	05:41:35
Shindaeyang Pa	9.760	10.000	9.730	-1,41%	7,76K	aa.aa	05:41:00
DB Financial Investment	9.890	10.290	9.800	+0,71%	61,06K	aa.aa	05:42:32
Daesung Holdin	6.730	6.820	6.700	-0,30%	14,63K	aa.aa	05:34:14
Fursys	26.200	27.300	26.200	-4,38%	231	aa.aa	05:32:57
Woongjin	1.949	2.070	1.901	-1,02%	141,64K	aa.aa	05:33:42
Kwang Myung El	932	947	922	0,00%	0	aa.aa	03/07
Myungmoon Phar	1.259	1.284	1.246	-0,79%	13,12K	aa.aa	05:25:03
Wooshin System	4.450	4.535	4.220	+1,14%	10,85K	aa.aa	05:42:14
Seoul City Gas	56.200	56.300	54.600	+2,93%	4,27K	aa.aa	05:42:19
Soosan Heavy I	1.848	1.895	1.823	-1,70%	241,24K	aa.aa	05:23:49
Pulmuone Holdi	9.370	9.500	9.280	+0,64%	6,76K	aa.aa	05:37:54
Auk Corp	5.850	6.280	5.750	-6,55%	404,02K	aa.aa	05:41:08
E1	85.400	85.800	83.000	+2,89%	4,44K	aa.aa	05:41:41
Hankuk Carbon	25.350	26.750	25.000	-2,31%	105,79K	aa.aa	05:34:58
Choil Aluminum	913	942	900	-1,19%	367,65K	aa.aa	05:28:11
Dongwon Metal	1.410	1.440	1.383	+0,14%	74,65K	aa.aa	05:40:59
Sk Gas	224.500	227.500	218.000	+2,75%	11,66K	aa.aa	05:42:31
Shinpoong Phar	8.080	8.300	7.990	-0,74%	31,96K	aa.aa	05:40:43
Thn	6.110	6.300	6.000	-1,45%	62,75K	aa.aa	05:28:29
Hitron Systems	541	584	530	0,00%	0	aa.aa	03/07
KidariStudio Inc	3.365	3.370	3.265	+1,82%	22,96K	aa.aa	05:26:20
Asiana Airline	7.680	7.890	7.630	-0,65%	55,73K	aa.aa	05:42:25
Seowon	1.018	1.055	1.015	-1,55%	71,06K	aa.aa	04:41:57
Sewon Precision Industry	10.360	10.590	10.310	-2,26%	6,96K	aa.aa	05:35:13
Samwon Steel	2.235	2.245	2.205	0,00%	34,48K	aa.aa	05:21:44
Mhethanol	4.575	4.630	4.510	+0,33%	12,14K	aa.aa	05:41:34
Korea Eng Cons	4.380	4.420	4.265	+3,06%	14,27K	aa.aa	05:40:27
Dongnam Chem	27.800	29.000	27.750	-1,24%	2,34K	aa.aa	05:18:59
Daou Tech	38.300	39.300	37.250	+2,96%	37,97K	aa.aa	05:40:07
Inzi Controls	5.640	5.900	5.600	-2,42%	69,45K	aa.aa	05:41:21
Infac	4.850	5.130	4.810	-3,96%	17,38K	aa.aa	05:42:03
Sc Engineering	1.045	1.070	1.024	+2,05%	39,34K	aa.aa	05:36:55
Wiscom	1.886	1.924	1.859	+0,75%	24,63K	aa.aa	05:07:38
Dcm	11.160	11.210	10.850	+2,86%	6,83K	aa.aa	05:36:02
Kolmar Holding	8.600	8.980	8.410	-0,23%	39,14K	aa.aa	05:37:21
Dae Won Chem	3.040	3.130	2.915	+4,29%	28,59K	aa.aa	04:46:30
DY Deokyang	1.792	1.814	1.770	-0,33%	113,75K	aa.aa	05:40:04
Sjm Holdings	3.450	3.500	3.435	-0,29%	4,58K	aa.aa	05:37:10
Mirae	39.200	46.300	38.000	-14,22%	204,91K	aa.aa	05:36:02
Cha AI Healthkare	6.850	7.170	6.830	-4,99%	18,53K	aa.aa	05:40:49
Hansol Homedec	1.899	1.940	1.869	+1,39%	25,26K	aa.aa	05:42:31
Lee Ku Ind	4.060	4.280	4.060	-3,45%	95,37K	aa.aa	04:43:44
Han Kook Steel	2.235	2.255	2.190	+1,59%	21,87K	aa.aa	05:39:35
Stic Investments	7.110	7.210	6.930	0,00%	51,71K	aa.aa	05:42:33
Bookook Steel	2.355	2.535	2.335	-1,46%	671,17K	aa.aa	05:42:29
Maniker	1.059	1.122	1.059	-2,22%	78,96K	aa.aa	05:39:39
Seha	545	553	526	+3,22%	121,47K	aa.aa	05:42:35
Donga Geologic	17.260	17.760	17.000	+0,35%	27,5K	aa.aa	05:39:11
KC Co	30.200	31.150	29.450	-3,51%	25,17K	aa.aa	05:42:14
Daol Investment Securities	3.550	3.645	3.500	+2,16%	68,31K	aa.aa	05:40:12
Kyobo Securiti	10.290	10.780	10.290	-0,58%	24,28K	aa.aa	04:51:35
Dong Won Fish	5.630	5.810	5.560	-0,88%	23,1K	aa.aa	05:40:51
Shinsegae Inte	12.940	13.330	12.680	+2,45%	55,83K	aa.aa	05:42:35
Shinsegae Food	42.000	42.850	41.150	+3,32%	489	aa.aa	05:41:17
ITCen CTS	5.160	5.270	5.090	-1,71%	8,05K	aa.aa	05:27:15
Lotte Tour Dev	14.940	15.800	14.760	-1,71%	87,44K	aa.aa	05:42:02
Hwang-Kum Stee	5.350	5.390	5.270	+1,13%	13,84K	aa.aa	05:39:38
Jahwa Electron	26.550	28.200	26.300	-1,30%	104,55K	aa.aa	05:41:46
Chasys	3.415	3.525	3.390	-1,44%	3,42K	aa.aa	05:41:36
United Pharm	17.500	17.610	17.360	+0,57%	5,38K	aa.aa	05:25:52
Nice	11.400	11.650	11.210	-0,09%	14,88K	aa.aa	05:41:27
Incheon City G	25.900	26.000	25.700	0,00%	1,11K	aa.aa	05:16:09
HS Ad	6.900	7.090	6.890	-0,86%	10,59K	aa.aa	04:52:54
Baiksan	10.130	10.360	10.050	-0,59%	9,64K	aa.aa	05:40:45
Shinsegae I&C	12.660	13.070	12.530	-1,48%	24,37K	aa.aa	05:40:35
SNT Holdings	52.200	53.600	50.800	+2,96%	15,47K	aa.aa	04:52:24
Farmsco	2.420	2.590	2.395	-2,22%	54,53K	aa.aa	05:37:03
Yg Plus Inc	3.445	3.545	3.360	+1,17%	149,04K	aa.aa	05:42:18
LG HelloVision	1.643	1.690	1.621	-1,14%	178,18K	aa.aa	05:05:00
Gwangjushinseg	37.500	38.800	37.450	-3,60%	123,28K	aa.aa	05:42:22
Hana Tour	32.300	33.500	32.300	-1,67%	15,21K	aa.aa	04:44:46
Kiwoom	356.500	373.500	350.500	+2,30%	101,95K	aa.aa	05:42:32
Sangsin Brake	2.120	2.230	2.120	-1,85%	12,6K	aa.aa	05:42:22
Hanmi Semicon	220.000	234.500	217.500	-5,38%	387,43K	aa.aa	05:07:51
Jooyontech	962	986	938	-0,31%	26,47K	aa.aa	05:41:36
Kss Line	9.370	9.450	9.250	+0,21%	24,29K	aa.aa	05:42:17
Cosmax	19.650	20.700	19.230	+0,82%	21,82K	aa.aa	04:42:30
Union Materials	1.038	1.090	964	+8,13%	458,15K	aa.aa	05:30:12
Korea Aerospac	159.900	166.200	156.800	+2,11%	289,56K	aa.aa	05:20:12
Woojin Plaimm	1.781	1.826	1.772	+0,85%	38,89K	aa.aa	05:13:07
Kepco Plant S&	44.750	46.450	44.750	-1,00%	36,67K	aa.aa	04:42:37
Chin Yang Chem	1.665	1.720	1.645	+0,06%	28,87K	aa.aa	05:42:31
Kt Skylife	4.170	4.260	4.155	-2,00%	19,07K	aa.aa	05:16:24
Hanmiglobal	17.850	18.490	17.600	-0,56%	62,27K	aa.aa	05:41:45
Hyundai Home Shopping Network	87.300	88.000	81.000	0,00%	0	aa.aa	03/07
Posco C&C Stl	4.945	5.080	4.880	-1,69%	210,65K	aa.aa	05:27:05
Seah Holdings	110.100	114.100	108.000	-1,87%	2,06K	aa.aa	05:42:21
Development Advance Solution	3.335	3.595	3.230	-3,75%	802,66K	aa.aa	05:42:28
Ktcs	2.270	2.285	2.245	+0,67%	52,65K	aa.aa	05:38:43
Ktis	2.595	2.615	2.545	+2,17%	61,87K	aa.aa	05:41:54
Ckd Bio	13.340	13.800	12.970	-1,26%	4,39K	aa.aa	05:42:22
Savezone I C	2.320	2.350	2.300	+0,65%	20,71K	aa.aa	05:32:35
Samsung Publis	6.470	6.510	6.300	+1,09%	6,68K	aa.aa	05:40:46
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	03/07
Mk Trend	853	879	839	-0,12%	19,85K	aa.aa	05:14:52
Dsr Wire	5.580	5.800	5.490	-0,36%	45,98K	aa.aa	05:42:26
Histeel	3.010	3.135	2.965	-1,15%	75,92K	aa.aa	05:34:18
Korea District Heating	67.300	69.200	67.200	-0,44%	3,02K	aa.aa	04:51:00
Lotte Himart	6.300	6.380	6.230	-0,32%	7,01K	aa.aa	05:20:19
Koas	1.773	1.905	1.752	-3,54%	28,5K	aa.aa	05:38:02
HD Hyundai Marine Engine	62.300	69.500	61.100	-4,89%	170,51K	aa.aa	05:41:44
Uangel	5.320	5.590	5.280	-2,56%	100,96K	aa.aa	05:42:18
Nongshim Holdi	90.600	92.100	89.100	+0,33%	3,96K	aa.aa	05:40:22
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03/07
Saeron Auto	2.930	3.020	2.880	-2,17%	59,63K	aa.aa	05:42:22
Uniquest	5.990	6.230	5.890	-3,23%	43,58K	aa.aa	05:40:01
Telcoware	12.900	13.070	12.770	-0,62%	3,41K	aa.aa	05:28:13
CJ CGV	4.525	4.575	4.425	+2,26%	134,89K	aa.aa	05:14:52
Hyundai Livart Furniture	5.940	6.040	5.880	+0,68%	25,03K	aa.aa	05:40:29
Huvis	1.843	1.920	1.828	-0,38%	112,49K	aa.aa	05:32:04
Iljin Diamond	9.100	9.300	9.000	-0,55%	13,46K	aa.aa	05:42:02
Misto Holdings	45.350	47.300	44.850	-3,20%	60,12K	aa.aa	05:42:25
Tongyang Life	7.650	7.810	7.490	+2,55%	110,94K	aa.aa	05:42:14
Kpx Green Chem	4.500	4.565	4.420	+0,33%	6,84K	aa.aa	05:36:01
Daehan Steel	7.810	7.990	7.710	-1,39%	8,26K	aa.aa	05:40:33
Dongyang Expre	28.500	29.450	28.300	-1,72%	34,31K	aa.aa	05:40:54
E-World	1.033	1.072	1.000	-0,58%	236,26K	aa.aa	05:41:45
Daesang Holdings	7.750	7.830	7.600	+1,04%	33,64K	aa.aa	05:35:00
Nk	8.700	8.980	8.570	-0,91%	20,93K	aa.aa	05:02:33
Jindo	2.380	2.460	2.345	-0,42%	7,58K	aa.aa	05:19:14
Macq Kor Infr	10.120	10.240	10.060	0,00%	676,04K	aa.aa	05:42:12
Hyundai E P	3.840	3.940	3.810	+0,52%	44,01K	aa.aa	04:51:21
Pyung Hwa Ind	843	871	826	+0,72%	73,49K	aa.aa	05:38:24
Noroo Paint	7.420	7.540	7.390	-0,40%	11,74K	aa.aa	05:41:51
MetaLabs	1.113	1.175	1.079	-0,63%	3,14K	aa.aa	05:41:27
Dic	4.500	4.780	4.430	-5,66%	145,31K	aa.aa	05:25:27
Kec	3.435	3.510	3.395	-0,72%	143,27K	aa.aa	05:31:35
Kpx Holdings	86.400	87.600	84.600	+4,22%	2,61K	aa.aa	04:52:49
Kishin Copr	1.910	1.926	1.890	+0,69%	28,07K	aa.aa	05:40:02
Hyungji Elite	588	595	576	+0,34%	118,78K	aa.aa	05:42:31
Hyosung Itx	11.940	12.100	11.910	+0,08%	5,7K	aa.aa	05:40:33
Woongjin Thinkbig	1.217	1.232	1.210	-0,33%	16,98K	aa.aa	05:41:50
Jw Holdings	3.835	3.900	3.785	-0,78%	37,69K	aa.aa	05:42:30
Visang Educati	5.220	5.360	5.150	-0,57%	27,51K	aa.aa	05:15:34
Chinyang Hold	3.030	3.030	2.980	+1,68%	89,78K	aa.aa	05:13:54
SNTEnergy	26.400	27.600	25.950	-3,12%	61,68K	aa.aa	05:31:31
InBioGen Co Ltd	5.360	5.550	5.250	-3,42%	7,03K	aa.aa	05:40:05
Dongsung Chemical	3.565	3.635	3.520	-1,11%	83,81K	aa.aa	05:42:30
Reyon Pharm	10.020	10.260	9.920	-1,47%	18,02K	aa.aa	05:40:04
Woojin	15.490	16.660	15.270	-3,85%	69,31K	aa.aa	05:34:23
Msc	53.600	53.600	53.600	0,00%	58	aa.aa	03:30:30
Youngone	83.400	85.300	82.600	-1,18%	38,24K	aa.aa	05:41:47
Gkl	10.320	10.700	10.270	-2,46%	60,54K	aa.aa	05:19:43
Daesung Energy	6.830	6.920	6.770	-0,29%	77,43K	aa.aa	05:41:37
SMeDi	1.239	1.265	1.207	+0,65%	14,24K	aa.aa	05:27:15
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03/07
Chosun Welding	87.600	88.400	85.700	+0,34%	241	aa.aa	05:15:08
Imarketkorea	7.220	7.310	7.190	-0,69%	42,43K	aa.aa	05:41:18
Hankook Cosmet	6.530	6.680	6.460	-2,97%	29,24K	aa.aa	05:39:57
SJM Co	3.255	3.300	3.230	-0,76%	16,94K	aa.aa	05:36:36
Hyundai Hcn	2.980	3.015	2.940	+0,85%	17,93K	aa.aa	05:24:00
Daesung Ind	4.210	4.390	4.160	-2,09%	70,18K	aa.aa	05:41:33
Intergis	1.987	2.005	1.969	+0,15%	11,89K	aa.aa	05:42:28
Korea Electronic Power Industrial Development	11.420	12.230	11.300	-1,47%	86,56K	aa.aa	05:42:27
Miwon Chemical	10.000	10.000	10.000	0,00%	1,81K	aa.aa	05:30:19
Sidiz	19.210	19.280	19.175	+0,16%	722	aa.aa	04:48:52
Sunjin	9.090	9.380	9.050	-0,76%	46,04K	aa.aa	04:51:11
Meritz Financi	113.300	116.900	111.900	+0,35%	149,04K	aa.aa	05:28:59
iM Financial	18.010	18.170	17.570	+1,69%	419,35K	aa.aa	05:42:33
E-Mart	84.900	87.500	83.900	+1,68%	68,6K	aa.aa	05:37:53
Ktop Reit	755	770	750	-0,66%	9,03K	aa.aa	05:40:51
Samyang Cor	45.950	46.600	45.400	+1,21%	8,19K	aa.aa	05:41:54
Dsr	4.550	4.630	4.505	-0,11%	37,08K	aa.aa	05:41:07
Aekyung Petrochemical	9.790	10.060	9.640	-4,21%	134,94K	aa.aa	05:42:21
Hankook Tire	68.600	70.700	66.800	+1,93%	237,02K	aa.aa	05:42:17
Korea Kolmar	114.600	121.200	114.000	-2,72%	210,84K	aa.aa	04:45:34
Drb Industrial	5.740	5.830	5.610	-0,17%	13,67K	aa.aa	05:35:56
Dong-A St	35.350	35.900	34.850	+0,28%	5,33K	aa.aa	05:41:30
Jb Financial	25.950	26.350	25.450	-0,76%	163,35K	aa.aa	05:42:30
Hanjinkal	129.900	143.700	129.900	-3,06%	70,52K	aa.aa	05:42:33
NHN	37.250	38.400	36.050	+4,49%	62,46K	aa.aa	05:42:06
Asiacement	9.370	9.580	9.250	+0,21%	23,37K	aa.aa	05:42:27
Singsongholdin	4.490	4.590	4.430	-1,86%	13,79K	aa.aa	05:41:25
Hyundai-Rotem	195.200	209.000	193.600	-2,64%	295,55K	aa.aa	05:20:31
Chong Kun Dang Pharma	68.800	69.800	67.800	-0,29%	9,18K	aa.aa	05:35:29
Finebesteel	1.016	1.069	1.007	-1,07%	75,51K	aa.aa	05:37:48
Cuckoo Electr	25.600	26.450	25.600	-0,39%	3,52K	aa.aa	04:52:07
BGF	3.970	4.065	3.915	+0,13%	56,01K	aa.aa	05:39:35
Cosmax Inc	176.500	183.400	169.100	+4,87%	81,53K	aa.aa	05:42:20
Seoyon E Hwa	11.240	11.600	11.090	-1,92%	22,23K	aa.aa	05:41:48
HL Mando	49.000	51.800	48.300	-2,78%	484,78K	aa.aa	05:42:24
CS Wind Corp	41.050	42.500	40.300	-2,49%	196,84K	aa.aa	05:36:38
Hansol Paper Co Ltd	6.680	6.740	6.590	+1,37%	26,07K	aa.aa	05:41:57
Samsung SDS Co Ltd	193.900	199.000	190.000	-0,77%	136,98K	aa.aa	05:38:18
Dynamic Design	224	248	205	0,00%	0	aa.aa	03/07
SK D&D Co Ltd	11.320	11.500	11.110	-0,79%	7,11K	aa.aa	05:38:39
Kyongbo Pharmaceutical Co Ltd	5.220	5.280	5.150	-1,14%	12,66K	aa.aa	05:42:23
Mirae Asset Life Insurance Co Ltd	19.110	22.300	18.900	-6,78%	483,6K	aa.aa	05:42:45
Tonymoly Co Ltd	5.370	5.530	5.280	+0,56%	57,59K	aa.aa	05:42:08
Innocean Worldwide Inc	18.630	19.180	18.200	-1,17%	19,46K	aa.aa	04:46:54
Dong Il Steel MFG Co Ltd	1.537	1.548	1.520	+0,65%	8,27K	aa.aa	05:16:30
HDC Labs	7.550	7.650	7.510	+0,53%	1,43K	aa.aa	05:39:50
LIG Nex1 Co Ltd	786.000	853.000	780.000	-1,75%	104,36K	aa.aa	05:19:45
AJ Networks Co Ltd	4.240	4.310	4.195	-1,97%	62,72K	aa.aa	05:42:35
Jeju Air Co Ltd	4.540	4.640	4.505	-1,09%	74,23K	aa.aa	05:42:27
Hyundai C F Inc	12.180	12.270	12.040	-0,08%	18,14K	aa.aa	05:28:24
Kumho HT Inc	2.555	2.655	2.555	0,00%	0	aa.aa	03/07
Sejin Heavy Industries Co Ltd	13.210	13.900	12.880	-1,64%	70,84K	aa.aa	05:42:39
Its Skin Co Ltd	9.720	9.900	9.620	+0,52%	21,31K	aa.aa	05:34:24
JS	12.030	12.450	11.890	-2,04%	98,63K	aa.aa	05:38:43
Samil C S	6.020	6.360	5.600	+2,03%	81,82K	aa.aa	05:42:41
POSCO Future M	154.500	163.800	151.400	-4,75%	144,49K	aa.aa	05:21:56
Posco ICT	20.850	21.600	20.300	-2,34%	159,12K	aa.aa	05:25:28
Dongsuh	25.500	26.050	25.400	-1,73%	28,18K	aa.aa	05:42:42
Nice Information Service	14.210	14.500	13.950	+0,64%	30,5K	aa.aa	05:23:23
Paradise	12.820	13.350	12.710	0,00%	372,25K	aa.aa	05:42:15
Korea Real Estate	1.156	1.163	1.142	+1,23%	170,99K	aa.aa	05:42:50
Kakao	35.375	36.300	34.850	-0,35%	847,25K	aa.aa	05:32:44
Jcontentree	1.777	1.860	1.715	+2,01%	356,38K	aa.aa	05:26:31
L&F	102.200	106.900	99.700	-3,58%	118,88K	aa.aa	05:27:18
Celltrion	177.000	185.000	174.300	-3,59%	350,45K	aa.aa	05:36:02
BH	18.750	20.500	18.500	-6,06%	179,4K	aa.aa	05:42:48
SK Oceanplant	14.810	15.780	14.610	-3,33%	462,22K	aa.aa	05:42:46
LX Semicon	39.100	39.250	37.700	-0,38%	29,45K	aa.aa	05:20:20
PI Advanced Materials	18.780	20.150	18.770	-6,33%	18,87K	aa.aa	04:53:40
DoubleU Games	64.700	66.200	63.900	-0,77%	21,54K	aa.aa	05:42:47
Haesung DS	55.500	61.000	55.400	-8,57%	92,42K	aa.aa	04:45:30
Korea Asset	2.240	2.260	2.200	+0,90%	79,69K	aa.aa	05:40:34
Dual Co	3.655	3.735	3.635	-2,14%	27,73K	aa.aa	05:41:44
Sempio Foods	22.500	22.900	22.100	+1,81%	3,31K	aa.aa	05:40:14
Il Dong Pharma	16.370	16.650	16.050	0,00%	57,24K	aa.aa	05:01:58
LS Cable & System Asia	49.550	52.400	49.000	-5,80%	46,64K	aa.aa	05:30:24
Hwaseung Enterprise	3.120	3.155	3.080	+0,65%	26,1K	aa.aa	05:33:30
Yong Pyong Resort	2.355	2.410	2.335	-2,08%	7,12K	aa.aa	05:30:29
Haitai Confectionery and Foods	5.540	5.660	5.480	-0,89%	59,72K	aa.aa	05:29:23
DY Power	11.430	11.600	11.330	+0,88%	19,39K	aa.aa	05:40:31
Jw Life Science	11.730	11.750	11.510	+2,18%	20,23K	aa.aa	05:40:05
Samsung Biologics	1.377.000	1.422.000	1.376.000	-3,10%	19K	aa.aa	04:46:39
Doosan Bobcat Inc	63.700	66.200	63.600	-1,09%	92,05K	aa.aa	04:48:18
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03/07
Hojeon	6.630	6.710	6.490	+2,00%	11,27K	aa.aa	05:34:33
Dentium	40.100	40.600	39.450	+1,26%	9,69K	aa.aa	05:36:06
Crown Confectionery	8.260	8.500	8.170	-2,25%	14,31K	aa.aa	05:42:02
Hyundai Heavy Industries	206.000	215.500	203.000	-0,24%	50,14K	aa.aa	05:42:44
Hyundai Electric & Energy	908.000	953.000	888.000	-3,92%	70,27K	aa.aa	05:36:09
HD Construction Equipment	122.450	127.000	119.400	+3,07%	147,6K	aa.aa	05:35:27
Netmarble Games	38.300	38.950	38.000	+0,26%	53,88K	aa.aa	05:42:37
Kyungdong City Gas	19.500	19.800	19.420	+0,52%	9,95K	aa.aa	05:41:09
Miwon Specialty Chemical	104.600	109.300	102.600	-4,30%	866	aa.aa	05:30:43
Orion	136.200	138.000	135.000	-0,07%	38,48K	aa.aa	05:42:42
Jeil Pharma	9.720	10.190	9.710	-4,61%	5,7K	aa.aa	04:54:35
TAPEX INC	13.280	13.850	13.140	-2,35%	5,95K	aa.aa	05:11:30
Samyang Packaging	8.630	8.730	8.490	+0,23%	18,51K	aa.aa	05:42:00
DYP	3.440	3.680	3.405	-4,04%	26,31K	aa.aa	05:35:55
Jin Air	5.640	5.750	5.570	-1,05%	71,32K	aa.aa	05:42:23
KCTech	96.400	108.800	95.100	-11,23%	201,57K	aa.aa	05:36:07
BGF Retail	123.100	126.100	122.100	-0,97%	18,93K	aa.aa	04:47:30
SK Chemicals	42.400	42.500	41.150	+1,19%	21,33K	aa.aa	05:25:15
Cuckoo Homesys	22.100	22.650	22.000	-1,12%	6,71K	aa.aa	05:42:42
Aekyung Industrial	11.470	11.600	11.210	+1,50%	14,64K	aa.aa	05:40:52
E KOCREF	3.460	3.470	3.355	+2,37%	100,31K	aa.aa	05:41:56
Lotte Data Communication	17.500	17.790	17.220	-0,06%	9,21K	aa.aa	05:34:48
Trinity Airways	696	724	691	-2,52%	794,27K	aa.aa	05:42:27
Shinhan Alpha REIT	5.140	5.260	5.120	-1,34%	120,33K	aa.aa	05:42:08
Hyundai Develop	18.530	19.110	18.420	+0,43%	69,84K	aa.aa	05:42:42
Hyosung Chemical	50.700	59.600	49.150	+8,80%	87,06K	aa.aa	05:42:47
Hyosung TNC	277.000	292.500	270.000	-0,18%	6K	aa.aa	05:35:11
Hyosung Heavy Industries	3.084.000	3.368.000	3.050.000	-7,19%	26,19K	aa.aa	05:35:21
Hyosung Advanced Materials	156.100	163.000	154.000	-2,13%	7,67K	aa.aa	05:42:00
Hana Pharm	8.740	8.880	8.690	+0,81%	6,3K	aa.aa	05:30:50
Woojin I&S	4.150	4.195	3.930	+3,62%	34,74K	aa.aa	04:47:37
Asiana IDT	9.450	9.550	9.330	+0,32%	11,44K	aa.aa	05:38:58
Air Busan	1.503	1.569	1.502	-3,34%	77,23K	aa.aa	04:47:07
Lotte Confectionery	103.300	104.500	101.300	+1,27%	5,55K	aa.aa	05:42:42
DreamTech	4.490	4.695	4.375	-2,39%	161,04K	aa.aa	05:42:51
Hyundai Autoever	491.000	515.000	480.500	-2,77%	49,22K	aa.aa	05:39:13
Woori Financial	31.000	31.400	30.500	+0,81%	879,65K	aa.aa	05:13:25
Hanilcmt	13.980	14.340	13.950	-0,99%	34,27K	aa.aa	05:01:56
Zinus	8.820	8.980	8.780	-1,34%	1,4K	aa.aa	04:50:57
Lotte Reit	3.605	3.640	3.500	+1,12%	98,63K	aa.aa	05:42:23
Xi S And D	4.630	4.840	4.595	+0,65%	172,12K	aa.aa	05:39:39
Hanwha	78.800	87.900	77.100	+4,37%	925,11K	aa.aa	05:35:20
Hyundai Energy	115.000	128.500	114.800	-9,23%	103,26K	aa.aa	04:44:53
CTR Mobility	3.370	3.380	3.145	+4,50%	19,89K	aa.aa	05:41:26
Nh Prime	3.860	3.990	3.820	+0,92%	66,71K	aa.aa	05:40:49
Doosan Fuel	52.300	56.400	52.200	-7,60%	140,96K	aa.aa	05:42:48
Kcc Glass	22.900	23.400	22.700	-1,29%	4,27K	aa.aa	05:42:42
Solus Advanced Materials	7.880	8.350	7.830	-4,48%	105,09K	aa.aa	05:42:24
Daeduck	121.100	132.500	118.300	-6,56%	442,43K	aa.aa	05:40:52
Sk Biopharma	84.300	86.900	82.900	-2,20%	52,14K	aa.aa	05:25:18
Igis Value Plus	3.495	3.525	3.435	+0,29%	73,83K	aa.aa	05:40:34
Igis Residence	3.345	3.395	3.340	-1,04%	18,16K	aa.aa	05:41:25
Mirae Asset Maps	1.844	1.863	1.835	+0,49%	14,24K	aa.aa	05:41:32
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	03/07
Koramco	4.190	4.250	4.145	+0,36%	26,11K	aa.aa	05:41:40
HYBE	214.500	221.500	204.000	+4,63%	163,09K	aa.aa	05:17:52
Kyochon	3.715	3.790	3.660	-0,54%	67,45K	aa.aa	04:47:04
A Plus Asset	10.390	10.700	10.150	+0,78%	6,26K	aa.aa	05:42:03
TY Holdings Co	1.695	1.730	1.687	-0,06%	9,55K	aa.aa	05:41:38
Seah Steel	125.800	129.000	123.900	+1,53%	2,5K	aa.aa	05:31:43
Myoung Shin Industrial Co	7.660	7.870	7.530	+1,46%	89,86K	aa.aa	05:33:38
Esr Kendall Square	3.330	3.420	3.315	-1,48%	128,9K	aa.aa	05:42:36
DL E C Co	66.000	68.100	63.600	+2,80%	308,86K	aa.aa	05:39:15
SoluM Co	15.170	15.690	14.910	-2,76%	60,44K	aa.aa	05:42:08
SK Bioscience Co	37.100	37.950	36.750	-1,59%	35,76K	aa.aa	05:42:45
SK IE Technology Co	15.510	15.990	15.240	-1,59%	55,69K	aa.aa	05:42:46
LX Holdings	7.790	7.980	7.620	+1,43%	49,53K	aa.aa	05:42:42
MCNEX Co	19.330	20.150	19.010	-4,07%	45,22K	aa.aa	05:42:41
SD Biosensor	6.550	6.610	6.420	+0,15%	39,52K	aa.aa	05:41:03
FF Co	78.300	82.100	77.200	-1,01%	19,37K	aa.aa	05:42:42
Hwaseung RA Co	2.925	2.975	2.870	+0,34%	9,33K	aa.aa	05:42:42
KakaoBank	22.400	22.750	22.150	+0,67%	393,51K	aa.aa	05:42:42
Krafton	233.000	239.000	230.000	-1,06%	37,6K	aa.aa	05:42:49
Hancom Lifecare	1.773	1.776	1.705	+3,50%	29K	aa.aa	05:41:03
Lotte Rental Co	31.600	32.000	30.450	+4,29%	20,87K	aa.aa	05:42:48
Ajusteel Co	2.140	2.265	2.095	0,00%	35,56K	aa.aa	05:42:47
D D Platform REIT	1.963	1.982	1.935	+0,87%	115,35K	aa.aa	05:41:55
Iljin HySolus	9.960	10.410	9.800	-3,30%	15,01K	aa.aa	05:40:41
SK Reit	5.870	5.940	5.700	+2,26%	121,04K	aa.aa	05:42:43
Hyundai Heavy Industries	567.000	606.000	562.000	-1,73%	137,89K	aa.aa	05:36:01
K Car	8.320	8.590	8.300	-1,42%	49,81K	aa.aa	05:42:32
KakaoPay	40.000	41.500	39.150	-1,48%	97,03K	aa.aa	05:28:58
NH All One REIT	2.935	2.985	2.925	-0,34%	67,96K	aa.aa	05:42:43
Mirae Asset Global REIT	1.557	1.559	1.530	+1,10%	21,67K	aa.aa	05:40:24
Shinhan Seobu T D REIT	3.655	3.860	3.650	-2,79%	60,58K	aa.aa	05:42:47
SK Square	1.520.000	1.692.000	1.503.000	-4,34%	422,8K	aa.aa	04:53:10
LG Energy Solution	352.500	362.500	347.500	-2,76%	175,24K	aa.aa	05:42:48
Koramco The One REIT	9.990	10.060	9.950	-0,60%	28,51K	aa.aa	05:41:08
Mastern Premier Reit 1	536	540	531	+0,56%	47,43K	aa.aa	05:29:19
Soosan Industries	22.150	22.650	21.950	-0,45%	7,51K	aa.aa	05:41:35
SoCar	10.740	11.010	10.600	-1,10%	12,69K	aa.aa	05:38:30
KB Star REIT	1.395	1.399	1.352	+2,05%	236,57K	aa.aa	05:42:18
Unid BTPlus	3.290	3.365	3.250	0,00%	25,72K	aa.aa	05:42:37
BioNote	4.645	4.700	4.585	-0,96%	54,22K	aa.aa	05:42:00
Hanwha REIT	4.820	4.900	4.600	+3,66%	78,71K	aa.aa	05:42:42
Hanwha Galleria	2.040	2.130	2.015	-2,86%	503,63K	aa.aa	05:42:39
SamsungFN REIT	5.540	5.600	5.380	+1,09%	32,99K	aa.aa	05:42:39
Hyundai Green Food	17.500	17.780	17.310	-0,46%	12,5K	aa.aa	05:17:07
OCI	90.400	94.500	88.100	-2,16%	19,98K	aa.aa	05:42:47
Isu Specialty Chemical	64.100	68.200	63.000	-6,01%	76K	aa.aa	05:42:24
Dongkuk Steel Mill	8.480	8.750	8.380	-1,05%	51,29K	aa.aa	05:42:42
Dongkuk Coated Metal	4.810	4.890	4.720	-0,72%	19,93K	aa.aa	05:40:25
Chosun Refractories	16.030	16.430	15.860	+0,44%	33,11K	aa.aa	05:40:38
Nexteel	11.590	11.840	11.280	+0,78%	143,13K	aa.aa	05:34:08
STX Green Logis	2.060	2.090	1.981	+3,62%	14,62K	aa.aa	05:38:23
Doosan Robotics	82.200	85.300	80.100	-2,84%	298,23K	aa.aa	05:38:18
EcoPro Materials	39.550	40.800	38.700	-1,25%	185,6K	aa.aa	05:27:15
Dong In Entech	12.550	12.750	12.100	-0,40%	12,51K	aa.aa	05:36:45
DS Dansuk	11.460	11.880	11.300	-2,63%	35,8K	aa.aa	05:42:33
APR	374.000	401.500	365.500	-2,22%	125,26K	aa.aa	05:38:18
SK Eternix	42.050	48.850	41.300	-11,94%	2,41M	aa.aa	05:42:10
HD Hyundai Marine Solution	202.500	220.000	199.100	-6,25%	65,01K	aa.aa	05:25:18
Shinhan Global Active REIT	945	949	936	+0,85%	36,85K	aa.aa	05:36:07
Shift Up	34.800	35.500	34.300	-0,43%	46,38K	aa.aa	05:42:47
Sanil Electric	204.500	220.500	201.000	-7,47%	130,17K	aa.aa	05:39:12
HS Hyosung	45.500	47.950	45.050	-0,44%	1,58K	aa.aa	05:42:01
Junjin Construction Robot	37.400	38.250	36.800	-0,53%	16,61K	aa.aa	05:42:41
Hanwha Industrial Solutions	48.050	50.500	47.500	-5,60%	151,29K	aa.aa	05:42:45
The Born Korea	14.740	14.900	14.490	-0,20%	6,37K	aa.aa	05:40:54
KB Balhae Infrastructure Fund	10.540	10.790	10.200	+1,35%	81,88K	aa.aa	05:42:12
MNC Solution	35.600	35.600	27.700	+29,93%	170,94K	aa.aa	05:36:05
GS P L	38.700	40.000	37.400	+3,20%	81,22K	aa.aa	05:42:49
LG CNS	73.700	75.800	72.500	-0,67%	717,74K	aa.aa	05:42:43
Seoul Guarantee Insurance	43.000	43.950	42.600	-0,23%	11,62K	aa.aa	05:01:38
CK Solution	1.402	1.425	1.360	-0,07%	34,98K	aa.aa	05:41:47
Joosung Corperation	1.508	1.613	1.462	-0,59%	187,22K	aa.aa	05:39:33
d'Alba Global	212.000	226.000	207.500	-1,62%	63,28K	aa.aa	05:36:18
Daishin Value REIT	3.965	4.070	3.910	+0,63%	18,53K	aa.aa	05:39:28
Daehan Shipbuilding	51.900	52.900	50.500	-0,76%	69,58K	aa.aa	05:42:03
Myung In Pharm	43.350	44.200	42.500	+1,52%	9,98K	aa.aa	05:42:08
Tmc	11.600	12.630	11.450	-4,45%	197,27K	aa.aa	05:34:53
Samsung Epis Holdings	393.500	415.500	386.500	-5,52%	60,22K	aa.aa	05:42:47
Samyang Biopharm	46.800	48.400	45.850	-2,30%	17,81K	aa.aa	05:42:09
Kbank	5.520	5.670	5.490	-1,95%	754,28K	aa.aa	05:05:42

FTSE MIB

52.818,85

+390,67

+0,75%

DAX

25.779,31

+198,43

+0,78%

DAX Futures

25.935,50

-10,5

-0,04%

US 500

7.489,70

+6,5

+0,09%

Dow Jones

52.900,07

+594,83

+1,14%

Indice del Dollaro

100,712

+0,091

+0,09%

Euro Index

143,78

+0,06

+0,04%

Market Mover

Nome	Ultimo	Var. %	Vol.
Stellantis NV	4,934	-3,54%	43,56Mln
Intesa Sanpaolo	6,1680	+0,75%	32,11Mln
Enel	10,260	+1,40%	15,89Mln
BCA MPS	11,144	+1,85%	12,32Mln
UniCredit	81,960	+0,10%	4,09Mln
STMicro	62,770	+1,50%	2,03Mln
Ferrari NV	331,15	-0,60%	368,29K

Nome	Ultimo	Var. %	Vol.
Ivision Tech Wnt	0,12	+93,75%	75,91K
Elisa Corporat.	43,62	+23,85%	0,00
Cisco	119,68	+21,54%	0,00
Genuine Parts	125,75	+21,20%	0,00
TraWell Co SpA	0,06	+19,46%	20,06K
Acm Research	104,20	+18,27%	170,00
Nusco SpA Con Unico Socio	0,006	+18,18%	45,53K

Nome	Ultimo	Var. %	Vol.
Alfio Bardolla Training Wnt	0,01	-63,64%	34,95K
Mondo TV France	0,004	-25,00%	1,15Mln
Adventure Srl	10,00	-20,00%	11,80K
Acciona	282,00	-13,34%	0,00
EchoStar	78,88	-12,93%	0,00
Straumann Holding AG	120,00	-11,76%	120,00
EPH SpA	0,0560	-11,39%	1,82Mln

Titoli azionari più seguiti

Nome	Ultimo	Var. %	Vol.
Stellantis NV	4,934	-3,54%	43,56Mln
BCA MPS	11,144	+1,85%	12,32Mln
Nexi	3,767	+1,45%	12,49Mln
Intesa Sanpaolo	6,1680	+0,75%	32,11Mln
Saipem	4,3970	+3,63%	17,69Mln

Continua a leggere

I titoli più sottovalutati

Nome	Ultimo	Rialzo	Fair Value
Aaa Aaaaaaaaaaa	11,050	+52,40%	16,840
Aaaaaaaaaaaa	11,050	+52,40%	16,840
Aaaaaaaaa	2,276	+51,48%	3,448
Aaaaaaaaa Aaaa	2,276	+51,48%	3,448
Aa Aaaaaaaa Aaa	75,79	+47,31%	111,65
Aaaaa A	75,79	+47,31%	111,65
A Aaaa	11,380	+43,24%	16,301

Nome	Ultimo	Rialzo	Fair Value
Aaa Aaaaaaaaaaa	11,050	+52,40%	16,840
Aaaaaaaaaaaa	11,050	+52,40%	16,840
Aaaaaaaaa	2,276	+51,48%	3,448
Aaaaaaaaa Aaaa	2,276	+51,48%	3,448
Aa Aaaaaaaa Aaa	75,79	+47,31%	111,65
Aaaaa A	75,79	+47,31%	111,65
A Aaaa	11,380	+43,24%	16,301

Vedi lista completa

ProPicks IA

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

Le Migliori Italiane

+1017.9%

FTSE Italia All Share

+175.9%

I titoli di questa strategia

aaaaaa aaaaa aaaaaa a

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

Sbloccare la strategia

Scelte di Valore Italiano

+819.7%

FTSE Italia All Share

+175.9%

I titoli di questa strategia

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aa

aaaa aaa

Sbloccare la strategia

Batti l’S&P 500

+1198.0%

S&P 500

+424.7%

I titoli di questa strategia

aaa aaa aaaa aaa

aaaaa aaa aaa

aaaaaaa aa

Sbloccare la strategia

Giganti Tecnologici

+3440.4%

S&P 500

+424.7%

I titoli di questa strategia

aaaaaaaa aa

aaaaa aaaaaaa aaaaa

aaaaa aaa aaa

Sbloccare la strategia

Domina il Dow

+858.1%

Dow Jones Industrial Average

+303.7%

I titoli di questa strategia

aaaa aaa

aaaaa aaa aaa

aaaaaaa aa

Sbloccare la strategia

Movimenti a media capitalizzazione

+963.8%

S&P Midcap 400

+272.7%

I titoli di questa strategia

aaa aaa aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

Sbloccare la strategia

Azioni Top Value

+1330.9%

S&P 500 Pure Value

+237.6%

I titoli di questa strategia

aaaa aaa aaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

Sbloccare la strategia

Il meglio di Buffett

+491.8%

S&P 500 Pure Value

+173.2%

I titoli di questa strategia

aaaa aaa a

aaa aaaaa aaaaa aaa aaa

aaaaaa

Sbloccare la strategia

Leader del mercato messicano

+565.8%

S&P/BMV IPC

+55.4%

I titoli di questa strategia

aaaaaaa aa

aaa aaa aaaa aaa

Sbloccare la strategia

Migliori azioni brasiliane

+974.9%

Bovespa

+248.1%

I titoli di questa strategia

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

Sbloccare la strategia

Selezione Alpha Germania

+500.1%

DAX

+162.9%

I titoli di questa strategia

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaa aaa

aaaa aaa aaaaa aaaaa aaa

Sbloccare la strategia

Superstar TASI

+620.3%

Tadawul All Share

+28.4%

I titoli di questa strategia

aaaa aaa

aaaa aaa a

aaaa aaa aaaaa aaaaa aaa

Sbloccare la strategia

Leader del mercato coreano

+725.9%

KOSPI

+296.3%

I titoli di questa strategia

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Sbloccare la strategia

Affari messicani

+386.0%

S&P/BMV IPC

+55.4%

I titoli di questa strategia

aaa aaa aaaa aaa

aaaa aaaaa aaaa a

aaaaaaaa aa

Sbloccare la strategia

Batti il TSX

+1403.6%

S&P/TSX

+141.1%

I titoli di questa strategia

aaaaa aaa aaa

aaaaaaa aaa aaaa a

aaaaaaa aa

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