KOSPI (KS11)

Seoul

Valuta in KRW

6.607,73

-33,29(-0,50%)

Dati in tempo reale·03:06:10

Min-Max gg

6.602,80

6.667,14

52 settimane

2.540,57

6.712,73

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	4.255	4.400	4.235	-3,30%	1,83M	aa.aa	02:13:56
Kumho Petro Chemical	141.000	141.300	137.100	+2,40%	24,99K	aa.aa	02:24:25
LG Electronics	139.100	142.100	138.600	-0,64%	241,92K	aa.aa	02:15:26
Samsung Electro-Mechanics	818.000	821.000	808.000	-2,50%	87,97K	aa.aa	02:14:22
Hanall Biopharma	51.400	51.800	50.800	-0,19%	15,07K	aa.aa	02:13:45
Cheil Worldwide	19.710	19.780	19.680	+0,05%	25,45K	aa.aa	02:39:53
Daewoong Pharma	151.000	153.200	151.000	-0,59%	2,59K	aa.aa	02:39:42
Lotte Energy Materials	69.100	70.900	67.500	+2,52%	136,5K	aa.aa	02:39:28
Namhae Chemical	9.310	9.390	9.200	+1,42%	361,6K	aa.aa	02:29:33
Hanwha Aerospace	1.435.000	1.446.000	1.397.000	+2,87%	36K	aa.aa	02:39:56
Seah Steel Corp	245.000	258.500	232.500	-2,00%	26,31K	aa.aa	02:39:37
SK Discovery	57.300	57.600	55.800	+0,17%	5,93K	aa.aa	02:39:10
KG Mobility	4.280	4.310	4.230	-1,38%	350,43K	aa.aa	02:39:37
TBH Global	2.155	2.160	2.110	+2,13%	5,05K	aa.aa	02:29:33
Hankook Tire Worldwide	24.800	25.250	24.650	-1,20%	19,58K	aa.aa	02:39:33
Lotte Fine Chemical	64.500	66.000	61.600	0,00%	0	aa.aa	28/04
HMM	20.700	20.750	20.650	-0,24%	25,04K	aa.aa	02:07:04
Samsung Heavy Industries	33.200	33.200	32.450	-0,45%	835,97K	aa.aa	02:26:02
Daehan Flour Mills Co	156.500	157.700	154.000	0,00%	0	aa.aa	28/04
Dongkuk Steel Mill Co	11.400	11.490	10.820	0,00%	0	aa.aa	28/04
Taihan Electric Wire Co	48.300	49.450	45.400	+5,23%	6,34M	aa.aa	02:39:26
Samsung Fire Marine Insur	472.000	483.500	471.500	-2,28%	16,92K	aa.aa	02:39:43
Hyundai Engineering & Const	166.800	169.600	164.100	-0,18%	103,93K	aa.aa	02:06:22
Hyundai Department	111.200	112.500	109.800	+0,27%	26,89K	aa.aa	02:39:17
HJ ShipBuilding Construction	30.800	31.000	29.650	+1,65%	505,04K	aa.aa	02:39:35
Lotte Chemical Corp	106.300	106.900	97.200	+12,49%	383,07K	aa.aa	02:39:32
Hitejinro Holdings	9.160	9.220	9.160	-0,43%	3,25K	aa.aa	02:29:15
CJ Cheiljedang	235.000	235.500	232.500	+0,86%	6,47K	aa.aa	02:39:44
CJ Logistics	101.300	101.900	100.700	+0,10%	7,32K	aa.aa	02:39:49
Hana Financial	125.400	127.200	125.300	-1,26%	66,29K	aa.aa	02:13:20
Hyundai Glovis	241.000	242.500	234.500	+2,77%	74,02K	aa.aa	02:39:36
Iljin Electric Co	115.900	116.700	111.600	+3,85%	99,32K	aa.aa	02:09:20
Korea Zinc Inc	1.581.000	1.631.000	1.571.000	-2,83%	9,32K	aa.aa	02:39:53
Kukdo Chemical	42.250	42.300	41.900	+1,68%	3,02K	aa.aa	02:29:21
Lotte Shopping	133.400	135.800	131.600	+0,60%	16,78K	aa.aa	02:39:50
SGC Energy Co Ltd	57.600	59.700	56.500	-3,52%	25,96K	aa.aa	02:29:41
DY Corporation	5.190	5.210	5.150	+0,78%	10,22K	aa.aa	02:14:36
Sebang Global Battery	65.700	66.000	64.900	-0,61%	8,54K	aa.aa	02:39:50
HDC	27.650	28.200	27.550	-0,90%	13,14K	aa.aa	02:39:48
Lotte Chilsung Beverage	122.200	123.000	121.500	-0,08%	1,86K	aa.aa	02:39:24
CR Holdings	5.090	5.100	5.070	+0,39%	242	aa.aa	02:38:27
Hankook Shell Oil	502.000	508.000	496.500	+0,60%	549	aa.aa	02:38:25
Bukwang Pharm	6.650	6.800	6.570	-0,45%	260,86K	aa.aa	02:39:25
Hanwha Engine	83.900	84.800	80.000	+3,45%	472,47K	aa.aa	02:39:41
Hansol Holdings	3.310	3.335	3.305	-0,75%	4,3K	aa.aa	02:04:02
Hyundai Mobis	444.500	451.500	444.000	-0,56%	32,47K	aa.aa	02:25:57
Hyundai Motor	554.000	565.000	551.000	-0,18%	221,31K	aa.aa	02:15:17
Hyundai Steel	46.700	47.800	45.400	+5,90%	1,29M	aa.aa	02:39:56
Iljin Display	902	905	890	0,00%	0	aa.aa	28/04
LX Hausys	33.050	33.500	33.000	-0,90%	7,73K	aa.aa	02:20:38
Namyang Dairy	52.700	53.600	52.700	-0,19%	1,26K	aa.aa	02:38:42
SK Innovation	145.800	145.800	135.300	+9,62%	1,41M	aa.aa	02:39:50
Pan Ocean	5.510	5.580	5.430	-1,25%	535,7K	aa.aa	02:39:46
Korea Electric Terminal	88.800	90.200	88.100	-0,56%	2,18K	aa.aa	02:11:36
Samsung Securities	109.600	110.700	109.000	-1,44%	45,23K	aa.aa	02:39:28
Hanil Cement Co	17.610	17.710	17.500	+0,11%	1,66K	aa.aa	02:38:32
Isu Chemical Co	11.810	12.350	9.890	+20,51%	3,56M	aa.aa	02:39:14
Songwon Industrial	14.370	14.670	13.400	-1,30%	1,32M	aa.aa	02:39:50
KB Financial Group	158.000	159.800	158.000	-0,50%	98,29K	aa.aa	02:25:56
BNK Financial Group	18.680	18.990	18.620	-0,95%	63,06K	aa.aa	02:39:40
Hyundai Elevator	98.200	99.500	98.000	-1,21%	3,26K	aa.aa	02:06:35
Amorepacific	143.000	154.900	142.700	-2,19%	180,13K	aa.aa	02:39:53
Chongkundang	49.800	50.700	49.750	-0,80%	1,1K	aa.aa	02:38:44
Daewonkangup	4.430	4.450	4.390	0,00%	0	aa.aa	28/04
DB HiTek	156.900	157.000	148.600	+1,42%	59,77K	aa.aa	02:07:58
Dongbu Steel	6.650	6.900	6.600	-1,19%	601,4K	aa.aa	02:39:54
Ilyang Pharm	11.360	11.630	11.360	-0,18%	6,2K	aa.aa	02:13:26
Kangwon Land	17.180	17.340	17.100	-0,81%	53,31K	aa.aa	02:39:33
KPX Chemical	53.100	53.200	52.600	+0,38%	231	aa.aa	02:38:27
LG Chemicals	396.500	403.000	395.500	+0,63%	44,98K	aa.aa	02:15:28
SNT Dynamics	61.500	62.800	54.900	+11,82%	130,92K	aa.aa	02:39:50
Samsung Card	53.600	54.000	52.800	0,00%	0	aa.aa	28/04
Samsung Life	251.500	255.000	250.000	-0,20%	21,66K	aa.aa	02:39:55
Samyang Holdings	69.000	69.700	68.500	+0,58%	8,19K	aa.aa	28/04
SK Hynix Inc	1.301.000	1.306.000	1.281.000	+0,08%	598,29K	aa.aa	02:30:40
Taekwang Ind	1.206.000	1.207.000	1.185.000	+0,33%	144	aa.aa	02:39:36
Samsung Electronics Co	218.500	220.500	218.500	-1,58%	2,44M	aa.aa	02:28:59
Daeduck	16.530	16.690	16.300	-0,60%	16,09K	aa.aa	02:39:41
Samsung Engineering	55.000	55.600	54.400	-2,31%	651,08K	aa.aa	02:39:52
Hanwha Ocean	132.700	133.300	131.000	-0,90%	212K	aa.aa	02:25:56
Donga Socio Holdings	99.700	100.600	99.500	-1,09%	289	aa.aa	02:11:37
SK Networks Co	5.860	5.920	5.750	-1,84%	529,92K	aa.aa	02:39:45
Hanmi Pharm Co	491.500	497.000	486.000	0,00%	0	aa.aa	28/04
Mirae Asset Daewoo	67.800	68.200	67.200	-1,02%	161,88K	aa.aa	02:15:32
Hansol Technics	7.980	7.980	7.700	-1,72%	298,68K	aa.aa	02:39:43
Amore Group	30.150	32.150	30.000	+2,03%	92,25K	aa.aa	02:39:52
DN Automotive	40.800	41.450	40.500	-0,49%	22,89K	aa.aa	02:23:05
Seoyon	9.520	9.580	9.430	0,00%	17,82K	aa.aa	02:38:56
Hanwha Life	4.975	5.030	4.950	0,00%	1,01M	aa.aa	02:39:55
Hyundai Wia	85.000	86.500	84.900	-1,96%	26,86K	aa.aa	02:21:01
NCsoft Corp	288.000	293.000	272.500	+7,66%	156,96K	aa.aa	02:39:51
Samsung SDI	698.000	708.000	685.000	+2,65%	477,26K	aa.aa	02:39:29
SeAH Bestee	70.700	74.200	70.100	-3,28%	65,35K	aa.aa	02:39:54
Eusu Holdings	6.360	6.370	6.270	+1,76%	6,27K	aa.aa	02:39:55
Shinhan Financial Group	98.900	100.000	98.700	-1,00%	181,84K	aa.aa	02:27:29
Lotte	29.950	30.050	29.200	+2,57%	86,56K	aa.aa	02:39:55
DB Insurance	172.600	175.000	171.900	-0,52%	13,8K	aa.aa	02:39:52
DL Holdings	73.400	73.400	70.900	+4,26%	72,18K	aa.aa	02:39:56
Hanwha Solutions	48.500	51.000	47.700	-1,82%	2,08M	aa.aa	02:39:29
Hite Jinro	17.230	17.320	17.170	+0,58%	21,99K	aa.aa	02:39:56
IS Dongseo	28.650	29.050	28.400	-1,04%	10,16K	aa.aa	02:39:35
Kia Corp	156.200	157.400	155.800	+0,39%	143,63K	aa.aa	02:15:17
Kolon Corp	67.500	68.300	64.700	+2,27%	23,81K	aa.aa	02:39:50
Kumho Tire	5.970	6.130	5.960	-2,45%	293,08K	aa.aa	02:39:52
LG Display	12.610	12.870	12.570	-1,10%	297,98K	aa.aa	02:05:57
LF Corp	25.500	25.800	25.200	0,00%	0	aa.aa	28/04
LG Innotek Co	579.000	588.000	571.000	+0,35%	21,42K	aa.aa	02:06:41
Moorim P&P Co	3.030	3.040	2.955	+1,68%	220,32K	aa.aa	02:39:51
Nexen Tire	7.600	7.790	7.580	-1,55%	34,4K	aa.aa	02:39:36
OCI Co	377.500	380.500	368.500	+2,72%	61,05K	aa.aa	02:39:50
Pharmicell	19.560	20.250	19.400	-1,21%	614,62K	aa.aa	02:39:42
Sejong Industrial	8.120	8.200	8.020	+0,12%	27,09K	aa.aa	02:39:52
SK Telecom	95.800	96.400	95.500	-1,03%	99,62K	aa.aa	02:39:49
S-Oil Corp	124.700	127.500	122.100	+5,05%	258,28K	aa.aa	02:15:53
Stx Engine	58.300	58.400	56.900	-1,35%	42,55K	aa.aa	02:13:54
YoungPoong	67.100	67.500	66.200	+0,60%	3,86K	aa.aa	02:39:17
LS Electric	269.750	272.000	263.000	+3,15%	268,66K	aa.aa	02:20:29
Samsung C&T	304.000	308.500	300.000	-1,78%	61,91K	aa.aa	02:39:50
Hanjin Heavy Ind Const Holdings	6.230	6.450	6.050	+2,64%	65,22K	aa.aa	02:39:56
Hansae Co	11.780	11.850	11.770	-0,25%	2,96K	aa.aa	02:38:32
KT&G Corp	177.600	179.500	177.200	-0,22%	13,7K	aa.aa	02:39:45
Kyungbang	10.050	10.110	9.940	+0,10%	17,65K	aa.aa	02:39:51
Poongsan	102.100	102.100	100.600	+0,29%	33,59K	aa.aa	02:27:02
SNT Motiv	37.100	37.450	35.950	+2,20%	24,6K	aa.aa	02:39:28
Shinsegae	409.500	418.000	405.500	+0,49%	5,01K	aa.aa	02:39:52
Kolon Industries Inc	95.900	99.500	94.600	-4,10%	75,13K	aa.aa	02:36:21
KEPCO Eng & Const	191.200	192.200	189.300	-0,36%	30,18K	aa.aa	02:39:49
Able C&C	15.400	15.910	15.210	+0,98%	41,41K	aa.aa	02:06:28
Binggrae	75.400	75.900	75.100	0,00%	3,99K	aa.aa	02:39:28
Sajodongaone	1.040	1.048	1.036	+0,10%	19,66K	aa.aa	02:39:11
Handsome	26.200	26.650	26.000	+1,55%	22,26K	aa.aa	02:20:38
Kis Wire	26.200	27.100	25.900	-3,68%	20,82K	aa.aa	02:39:39
LG Uplus	16.230	16.470	16.190	-1,46%	95,4K	aa.aa	02:39:46
Naver Corp	222.000	227.500	222.000	+1,14%	221,66K	aa.aa	02:18:17
Nongshim	382.000	383.000	381.000	+0,66%	2,25K	aa.aa	02:13:07
S-1 Corp	86.000	87.100	85.400	+0,35%	4,06K	aa.aa	02:39:51
Tongyang	810	837	810	-1,94%	228,46K	aa.aa	02:39:52
GS Holdings	79.600	81.500	77.300	+3,65%	124,6K	aa.aa	02:39:59
CJ Corp	227.500	231.000	223.000	+2,48%	23,55K	aa.aa	02:39:51
Daesang Corp	20.750	20.850	20.650	+0,24%	6,48K	aa.aa	02:39:50
Foosung	13.580	13.730	13.540	-3,07%	206,02K	aa.aa	02:13:40
GC Biopharma	139.900	141.300	139.800	-0,14%	8,82K	aa.aa	02:39:35
Huchems	18.540	18.820	18.520	+0,49%	15,33K	aa.aa	02:23:09
Hwashin	12.840	13.050	12.750	-1,15%	71,65K	aa.aa	02:39:51
Hyosung	227.000	265.500	216.500	+11,00%	354,43K	aa.aa	28/04
KT Corporation	60.700	61.200	60.700	-0,33%	23,69K	aa.aa	02:23:08
LG Corp	97.900	98.900	97.500	-0,31%	20,61K	aa.aa	02:39:56
LS Corp	411.500	414.000	399.500	+2,24%	41,1K	aa.aa	02:39:43
Motonic	11.180	11.240	11.140	-0,36%	991	aa.aa	02:39:11
SL Corp	66.200	67.200	65.000	+0,30%	33,02K	aa.aa	02:39:53
LX International	56.000	57.700	56.000	+0,54%	42,17K	aa.aa	02:39:55
Korean Air Lines Co	24.600	24.650	24.500	+1,03%	64,24K	aa.aa	02:06:35
Daekyo	1.529	1.544	1.527	-1,80%	47,63K	aa.aa	02:39:11
Doosan	1.562.000	1.583.000	1.550.000	-1,33%	10,37K	aa.aa	02:39:53
Hanwha	132.700	133.500	129.200	+2,79%	61,49K	aa.aa	02:39:53
Otoki Corp	364.500	366.000	363.500	+0,14%	1,13K	aa.aa	02:39:31
Sindoh	50.500	51.100	50.500	-1,37%	471	aa.aa	02:39:29
SK Holdings	421.000	421.500	408.500	+1,69%	27,77K	aa.aa	02:39:59
LG Household & Healthcare	254.500	260.000	254.000	-0,20%	18,44K	aa.aa	02:39:33
GS Engineering & Const	42.000	42.500	41.000	-1,06%	462,52K	aa.aa	02:39:53
Capro	3.660	3.660	714	0,00%	0	aa.aa	28/04
Coway	86.800	89.500	86.400	+1,52%	81,13K	aa.aa	02:39:45
Kepco	44.550	44.800	44.400	-0,34%	124,33K	aa.aa	02:15:56
Kisco	10.730	11.120	10.660	-6,21%	92,34K	aa.aa	02:36:21
Kogas	39.150	39.700	38.550	+0,26%	88,64K	aa.aa	02:39:34
HL Holdings	43.650	44.200	43.450	-0,23%	3,47K	aa.aa	02:39:56
Muhak	8.920	8.970	8.880	-0,45%	12,5K	aa.aa	02:38:25
Orion	25.150	25.800	25.050	+2,44%	42,45K	aa.aa	02:39:59
POSCO Holdings	468.000	478.000	466.000	+0,32%	216,54K	aa.aa	02:25:56
Yuhan	94.200	94.400	94.000	+0,53%	10,11K	aa.aa	02:11:51
Korea Petro Chem	161.900	164.500	159.000	+2,60%	13,01K	aa.aa	02:13:15
Unid	92.600	92.800	90.900	+1,09%	7,48K	aa.aa	02:39:50
Posco International	84.500	85.800	83.300	-0,59%	98,51K	aa.aa	02:15:39
Daewoo Engineering & Const	35.700	37.350	35.100	-3,90%	6,12M	aa.aa	02:36:20
KCC	550.000	554.000	544.000	-0,54%	3,63K	aa.aa	02:39:50
SKC	121.100	121.800	118.800	-2,65%	90,58K	aa.aa	02:36:06
STX	3.530	3.555	3.450	0,00%	0	aa.aa	28/04
Korea Investment Holdings	250.500	256.500	249.500	-3,09%	32,42K	aa.aa	02:15:53
HD Korea Shipbuilding & Offshore Engineering	468.500	474.000	463.500	0,00%	0	aa.aa	28/04
Industrial Bank Of Korea	22.400	22.550	22.300	-0,44%	58,16K	aa.aa	02:39:54
Seoul Broadcasting System	15.800	15.870	15.730	-0,25%	7,4K	aa.aa	02:38:48
Doosan Heavy Ind. & Const.	127.800	129.500	126.200	0,00%	689,95K	aa.aa	02:25:56
NH Invest	35.100	35.400	34.800	+0,14%	103,81K	aa.aa	02:39:51
Dongwha Pharm	6.030	6.080	6.020	-0,50%	9,03K	aa.aa	02:38:40
KR Motors Co	445	466	430	-0,45%	115,22K	aa.aa	02:39:19
Sungchang Hold	7.350	7.400	7.230	+0,55%	5,77K	aa.aa	02:39:17
Yuyu Pharma	4.310	4.315	4.265	-0,23%	6,09K	aa.aa	02:39:20
Ildong Holdings	10.020	10.130	9.980	-0,69%	3,2K	aa.aa	02:39:50
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	28/04
Norooholdings	22.200	22.550	22.200	-1,11%	230	aa.aa	02:07:05
Hanwha General	6.690	6.790	6.640	-1,04%	85,26K	aa.aa	02:39:54
Samhwa Paint	9.850	9.850	9.690	+0,41%	33,64K	aa.aa	02:06:04
Lotte Non-Life	2.160	2.185	2.140	-1,59%	105,14K	aa.aa	02:39:32
Daedong Ind	10.210	10.250	10.120	-0,39%	38,58K	aa.aa	02:39:31
Gaon Cable	224.000	238.500	207.000	+3,23%	38,12K	aa.aa	02:39:50
Samil Pharm	9.330	9.390	9.270	-0,64%	36,5K	aa.aa	02:39:56
Heungkuk F&M I	4.495	4.580	4.475	-0,77%	10,51K	aa.aa	02:39:40
Cs Holdings	78.700	79.400	78.500	-0,88%	41	aa.aa	02:29:32
Chunil Express	204.000	206.000	202.500	-0,24%	430	aa.aa	02:38:35
Ls Networks	4.500	4.965	4.060	+10,84%	3,5M	aa.aa	02:39:54
Rifa Ind	15.930	16.390	15.790	+0,70%	150	aa.aa	02:32:24
Hwacheon Mac	38.700	38.950	38.450	-0,77%	1,28K	aa.aa	02:37:27
Kangnam Jevisco	17.140	17.970	16.920	-3,27%	10,79K	aa.aa	02:39:36
Bohae Brewery	422	431	422	0,00%	0	aa.aa	28/04
Union	4.570	4.620	4.535	0,00%	38,76K	aa.aa	02:38:30
Chonbang	34.050	34.550	33.850	+0,29%	25	aa.aa	02:35:28
Korea Cast Pip	7.400	7.880	7.240	0,00%	0	aa.aa	28/04
Papercorea	674	676	655	0,00%	0	aa.aa	28/04
Jw Pharmac	32.500	32.850	32.450	0,00%	3,59K	aa.aa	02:23:04
Taihan Textile	6.860	6.900	6.610	+2,39%	10,02K	aa.aa	02:39:41
Manho Rope&Wir	5.280	5.400	5.280	-0,94%	2,98K	aa.aa	02:05:44
Eugene Inv&Sec	6.080	6.240	5.960	-3,18%	1,65M	aa.aa	02:39:40
Kumho Electric	929	940	915	+0,11%	305,12K	aa.aa	02:39:50
Gs Global	5.160	5.270	5.050	-0,77%	356,68K	aa.aa	02:06:34
Nam Kwang Cons	9.850	10.210	9.840	-1,70%	3,44K	aa.aa	02:06:08
Bookook Sec	74.000	74.000	73.100	0,00%	3,7K	aa.aa	02:38:40
Sangsangin Investment Securities	1.388	1.650	1.365	0,00%	0	aa.aa	28/04
PKC	7.440	7.460	7.380	0,00%	17,31K	aa.aa	02:06:34
Samsung Pharm	2.115	2.240	2.110	0,00%	0	aa.aa	28/04
SG Choongbang	1.098	1.153	1.098	0,00%	0	aa.aa	28/04
Kg Chemical	6.220	6.320	6.140	+1,30%	92,38K	aa.aa	02:13:17
Tae Won Mulsan	3.080	3.100	3.020	-0,65%	1,3K	aa.aa	02:39:48
Hyundai Mar&Fi	30.600	30.850	30.350	-0,81%	50,87K	aa.aa	02:39:53
Byc	51.000	51.700	50.600	-2,30%	860	aa.aa	02:39:45
Sambu Const	347	383	344	0,00%	0	aa.aa	28/04
Hyundai Motor Securities	11.360	11.570	11.310	-1,90%	61,64K	aa.aa	02:39:32
Sk Securities	5.320	5.670	5.120	-3,45%	15,4M	aa.aa	02:39:47
DI Dong Il Corp	32.200	32.600	31.500	-0,62%	14,6K	aa.aa	02:39:46
Cho Bi	14.950	15.170	14.950	+0,27%	3,88K	aa.aa	02:06:31
Cheil Grinding	11.910	11.930	11.740	-0,33%	416	aa.aa	02:34:39
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	28/04
Dongkook Ind	642	651	625	0,00%	0	aa.aa	28/04
Shinyoung Sec	200.500	203.500	199.900	-0,74%	1,98K	aa.aa	02:38:28
Hanyang Sec	29.700	30.100	29.600	-0,34%	759	aa.aa	02:07:48
Shin Hwa Silup	16.930	17.270	16.660	0,00%	0	aa.aa	28/04
Aluko	3.215	3.495	3.130	-6,68%	10,99M	aa.aa	02:39:49
Ts	2.960	2.980	2.960	0,00%	14,15K	aa.aa	02:39:21
Sam Hwa Capaci	67.300	68.500	65.400	+3,86%	133,16K	aa.aa	02:39:55
Kisco Holdings	27.400	27.850	27.350	-0,90%	1,72K	aa.aa	02:39:18
Asia Cement	266.000	269.000	265.500	-0,93%	336	aa.aa	02:39:50
Vivien Corp	355	371	353	0,00%	0	aa.aa	28/04
Kyungnong	10.170	10.300	10.130	-0,88%	21,57K	aa.aa	02:39:50
Korea Ind	2.815	2.815	2.785	+1,08%	20,25K	aa.aa	02:37:57
Dohwa Engin	7.040	7.080	7.000	-0,85%	12,63K	aa.aa	02:13:57
SYTS Corp	60.700	61.500	60.300	-0,33%	1,43K	aa.aa	02:39:45
Export Packing	2.830	2.845	2.815	0,00%	6,79K	aa.aa	02:39:55
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	28/04
Hanil Iron & S	5.140	5.360	4.900	-1,15%	77,94K	aa.aa	02:39:45
Asia Paper	9.130	9.180	9.060	-0,22%	4,17K	aa.aa	02:07:56
Hanjin Trans	19.440	19.550	19.320	0,00%	3,42K	aa.aa	02:34:50
Sh E & C	358	370	350	0,00%	0	aa.aa	28/04
Handok	10.520	10.770	10.460	+0,67%	4,57K	aa.aa	02:39:22
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	28/04
Century Corporation	5.500	5.600	5.480	-1,79%	1,85K	aa.aa	02:39:24
Samick Music I	1.233	1.259	1.231	-1,75%	32,3K	aa.aa	02:39:45
HS Huasung	12.890	13.110	12.840	-1,68%	497	aa.aa	02:11:47
Choheung	147.000	148.000	147.000	0,00%	5	aa.aa	02:22:43
Jeil Pharm	9.100	9.110	8.960	+1,56%	1,88K	aa.aa	02:39:49
Orientbio	547	558	546	-0,73%	23,86K	aa.aa	02:06:00
Shinil Electronics Co	1.457	1.464	1.443	-0,55%	199,99K	aa.aa	02:39:51
Tcc Steel	21.500	22.950	20.800	-4,87%	479,94K	aa.aa	02:39:53
Kukje Pharma	4.750	4.800	4.715	0,00%	0	aa.aa	28/04
Bo Lak	1.155	1.160	1.149	+0,52%	17,61K	aa.aa	02:39:42
Chin Hung Int'	1.403	1.487	1.383	+3,54%	4,98M	aa.aa	02:13:56
Sam Yung Tradi	20.300	20.600	20.050	-0,49%	1,7K	aa.aa	02:39:58
Sun L	2.385	2.445	2.365	0,00%	3,66K	aa.aa	02:33:18
Miwon Commerci	147.400	148.600	147.200	+0,14%	1,66K	aa.aa	02:39:50
Shin Poong Pap	1.100	1.117	1.094	-1,61%	28,34K	aa.aa	02:39:25
DYA	1.064	1.167	922	+18,49%	6,26M	aa.aa	02:39:49
TYM	7.860	7.890	7.670	+0,77%	53,19K	aa.aa	02:39:59
Yoo Sung Ent	1.940	1.969	1.922	-1,07%	11,96K	aa.aa	02:36:54
Kumho Ind	5.720	5.890	5.650	-0,87%	39,25K	aa.aa	02:13:25
Hae In	7.070	7.080	6.950	-0,84%	90,27K	aa.aa	02:39:45
Aprogen Pharmaceuticals	251	258	240	0,00%	0	aa.aa	28/04
Kolon Globalco	11.770	11.880	11.710	-0,68%	9,11K	aa.aa	02:12:57
Sung Bo Chem	2.715	2.725	2.700	+0,18%	2,44K	aa.aa	02:39:46
Daewoong	23.000	23.200	22.900	+0,22%	5,57K	aa.aa	02:23:04
Ilsung Pharm	23.150	23.200	23.000	-0,43%	341	aa.aa	02:39:09
D I Corp	34.300	34.700	34.100	-2,00%	21,96K	aa.aa	02:07:14
Ilshin Spinnin	13.030	13.090	12.950	0,00%	2,96K	aa.aa	02:38:53
Daewon Pharm	10.860	10.950	10.820	-0,09%	1,23K	aa.aa	02:39:30
Sam Yang Foods	1.299.000	1.308.000	1.292.000	+1,09%	3,23K	aa.aa	02:15:42
Heung A Shippi	2.975	3.055	2.955	-1,65%	1,13M	aa.aa	02:08:34
Hankook Cosmetics Manufacturing	10.200	10.780	10.140	-0,78%	113,44K	aa.aa	02:39:39
Yuhwa Sec	3.580	3.595	3.555	-0,42%	25,27K	aa.aa	02:39:50
Yuanta Sec Kor	5.470	5.650	5.430	-1,26%	467,86K	aa.aa	02:39:55
Yungjin Pharm	1.784	1.788	1.782	+0,06%	23,91K	aa.aa	02:38:23
Hanwha Investment Securities	7.990	8.230	7.820	0,00%	0	aa.aa	28/04
Daishin Sec	38.800	38.900	38.500	-0,26%	14,47K	aa.aa	02:39:28
HLB Global	2.225	2.250	2.205	-0,22%	7,6K	aa.aa	02:38:39
Pang Rim Spinn	5.560	5.630	5.500	+0,54%	9,93K	aa.aa	02:37:53
Mi Chang Oil	121.400	122.600	120.600	+0,91%	712	aa.aa	02:39:17
Hansung Ent	5.190	5.200	5.130	+0,58%	1,88K	aa.aa	02:39:49
Korean Reinsu	12.410	12.620	12.370	-1,66%	29,5K	aa.aa	02:20:55
Sam Young Chem	11.400	11.500	10.730	+2,52%	340,99K	aa.aa	02:39:56
Chin Yang Ind	5.820	5.880	5.790	-0,17%	20,78K	aa.aa	02:38:38
Daehan Synthet	123.800	124.200	122.200	+2,31%	9	aa.aa	02:36:38
Boryung Pharm	9.960	10.130	9.920	-0,90%	32,3K	aa.aa	02:39:34
Sajodaerim	32.750	33.100	32.650	-0,76%	981	aa.aa	02:38:12
Sg	489	529	466	0,00%	0	aa.aa	28/04
Shinhung	13.930	13.980	13.880	-0,36%	273	aa.aa	02:37:52
Korea Petroleum Ind	15.990	16.300	15.960	-0,31%	114,38K	aa.aa	02:39:43
Taeyang Metal	3.440	3.455	3.380	+1,18%	74,01K	aa.aa	02:39:52
Dongbang Trans	2.910	2.925	2.885	-0,68%	121,18K	aa.aa	02:39:54
Npc	3.945	3.980	3.900	+0,64%	11,07K	aa.aa	02:37:59
Nam Sung	753	761	738	0,00%	0	aa.aa	28/04
Hyundai Pharm	8.610	8.840	8.540	-2,05%	138,51K	aa.aa	02:39:49
Sebang	16.220	16.320	16.030	+0,68%	7,37K	aa.aa	02:39:36
Samick Thk	11.900	12.100	11.790	-0,08%	16,1K	aa.aa	02:39:38
Seoul Food	158	170	157	0,00%	0	aa.aa	28/04
Samhwa Crown	29.250	29.550	29.150	0,00%	332	aa.aa	02:31:01
Kleannara	2.020	2.025	1.984	+1,41%	34,18K	aa.aa	02:39:00
Hyundai Bngste	18.240	18.710	17.510	-1,57%	116,16K	aa.aa	02:39:52
Samchully	146.400	146.900	145.100	+0,83%	2,41K	aa.aa	02:39:47
Cho Kwang Leat	70.500	71.000	69.300	+0,71%	384	aa.aa	02:34:03
PharmGen Science	4.030	4.030	3.960	+1,77%	31,36K	aa.aa	02:39:37
Sunny Elec	1.819	1.833	1.805	-0,05%	63,72K	aa.aa	02:39:12
Duksung	4.900	4.950	4.830	+0,41%	28,55K	aa.aa	02:39:58
Drb Holding	5.420	5.540	5.380	0,00%	0	aa.aa	28/04
TWay Holdings	278	283	275	-0,71%	56,09K	aa.aa	02:27:31
Dongil Ind	39.250	40.350	39.100	-2,73%	1,58K	aa.aa	02:39:39
Cho Kwang Pain	4.895	4.945	4.875	0,00%	3,11K	aa.aa	02:39:33
CItech Co Ltd	1.303	1.338	1.264	-0,08%	173,88K	aa.aa	02:39:30
Hanshin Const	14.820	15.060	14.750	-0,87%	3,77K	aa.aa	02:13:05
Silla	9.670	9.980	9.650	-0,41%	3,17K	aa.aa	02:39:03
Sungshin Cemen	11.710	11.830	11.650	+0,26%	36,16K	aa.aa	02:07:59
Husteel	6.690	6.740	6.120	-0,74%	3,55M	aa.aa	02:36:22
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	28/04
Cosmoam&T	61.400	62.200	60.800	-2,07%	81,23K	aa.aa	02:39:44
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	28/04
Green Cross	14.090	14.250	14.010	-0,84%	14,27K	aa.aa	02:39:50
OnTide	588	665	533	0,00%	0	aa.aa	28/04
Monami	1.748	1.759	1.725	+0,29%	6,31K	aa.aa	02:39:03
Cosmo Chem	18.340	18.390	17.950	+0,82%	63,94K	aa.aa	02:39:54
Korea Air Svc	59.000	59.700	58.800	-0,67%	565	aa.aa	02:38:15
Hyundai Green Food	14.910	15.100	14.800	-1,84%	38,58K	aa.aa	02:39:27
Samjin Pharm	18.910	19.050	18.910	-1,25%	4,28K	aa.aa	02:38:55
SPC Samlip	49.700	49.750	49.500	+0,20%	654	aa.aa	02:38:03
Samyoung Elec	14.990	15.310	14.920	-0,93%	8,66K	aa.aa	02:39:49
Nexen	7.200	7.270	7.180	-1,23%	3,98K	aa.aa	02:38:15
Crown Confec	7.080	7.150	7.070	-0,28%	3,44K	aa.aa	02:38:34
Daelim B&Co	5.650	5.720	5.600	-1,22%	4,6K	aa.aa	02:39:57
Shinyoung Waco	15.050	15.140	14.960	+0,33%	773	aa.aa	02:33:58
Poongsan Holdi	46.250	46.700	45.900	-1,07%	18,04K	aa.aa	02:39:40
Wonlim	16.650	16.840	16.650	-1,01%	802	aa.aa	02:39:12
Huneed Tech	9.950	10.120	9.900	-0,50%	48,35K	aa.aa	02:39:45
Korea Line	2.655	2.695	2.640	-1,12%	1,03M	aa.aa	02:11:56
Dongbu	9.790	10.060	9.360	0,00%	0	aa.aa	28/04
Dongwon Ind	38.200	38.550	38.100	-0,13%	3,78K	aa.aa	02:11:40
Hwaseung Industries	3.455	3.495	3.450	-1,14%	22,27K	aa.aa	02:39:30
Sajo Oyang	8.410	8.440	8.380	0,00%	0	aa.aa	28/04
Sam-A Aluminiu	72.900	73.900	70.300	+0,55%	22,95K	aa.aa	02:08:37
Kec Holdings	801	848	795	0,00%	0	aa.aa	28/04
Jeju Bank	12.870	12.920	12.760	-0,39%	20,18K	aa.aa	02:39:12
Daewon Cable	12.130	12.180	9.830	+20,46%	28,36M	aa.aa	02:39:47
Daegu Dept Sto	5.760	5.840	5.560	+2,67%	6,02K	aa.aa	02:35:59
Inscobee	462	475	458	0,00%	139,16K	aa.aa	02:39:49
Daelim Trading	1.999	2.030	1.994	-1,53%	5K	aa.aa	02:36:55
Samsung Climat	12.710	12.940	12.660	0,00%	0	aa.aa	28/04
Blue Industrial Dev	620	620	612	+0,49%	45,47K	aa.aa	02:39:56
Ak Holdings	8.500	8.570	8.350	-0,82%	1,32K	aa.aa	02:33:32
Taekyung Chem	8.870	8.920	8.800	-0,45%	9,81K	aa.aa	02:38:46
Woosung Feed	24.300	24.500	23.950	0,00%	953	aa.aa	02:39:49
Gs Retail	23.250	23.700	23.250	0,00%	7,47K	aa.aa	02:11:58
Ilshinstone	1.659	1.669	1.630	+0,91%	74,69K	aa.aa	02:39:35
Mirae ING	1.950	2.065	1.941	0,00%	0	aa.aa	28/04
Sajo Ind	52.800	54.200	52.800	+0,38%	4,99K	aa.aa	02:38:59
Byuksan	2.100	2.135	2.100	-1,64%	32,58K	aa.aa	02:08:00
Korea Steel	1.524	1.545	1.496	0,00%	0	aa.aa	28/04
Aprogen KIC	293	326	293	0,00%	0	aa.aa	28/04
Sempio Foods	52.200	52.600	51.600	-0,57%	1,78K	aa.aa	02:39:21
Dongbang Agro	6.055	6.080	6.040	+0,25%	838	aa.aa	02:37:05
Seondo Electri	4.925	5.670	4.095	-1,50%	3,61M	aa.aa	02:39:32
Isupetasys	145.700	148.200	145.300	-3,25%	57,04K	aa.aa	02:06:44
F F	19.300	19.650	19.250	-1,78%	2,4K	aa.aa	02:39:33
Korea Circuit	94.500	94.800	93.500	-1,56%	9,22K	aa.aa	02:08:40
TP Inc	2.170	2.170	2.135	+0,46%	36,08K	aa.aa	02:39:20
Eagon Ind	4.070	4.105	4.070	-0,25%	1,87K	aa.aa	02:36:52
Ni Steel	4.035	4.230	3.990	-1,47%	500,85K	aa.aa	02:39:46
Namsun Alumini	2.295	2.365	2.265	-2,34%	1,18M	aa.aa	02:07:56
Moonbae Steel	3.185	3.185	2.460	0,00%	0	aa.aa	28/04
Suheung Capsul	19.860	19.980	19.790	-0,15%	3,15K	aa.aa	02:39:39
Iljeong Ind	2.705	2.705	2.650	+0,74%	4,92K	aa.aa	02:39:25
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	28/04
Anam Electroni	1.484	1.495	1.482	-1,07%	91,31K	aa.aa	02:39:55
Youlchon Chem	26.800	27.250	26.300	0,00%	0	aa.aa	28/04
Hotel Shilla	69.200	70.300	68.200	-0,29%	129,04K	aa.aa	02:39:55
Kumbi	45.100	45.500	45.000	+0,56%	133	aa.aa	02:37:40
Hanmi Science	38.200	38.700	38.100	-0,78%	21,82K	aa.aa	02:39:52
Dong Yang Pipe	1.984	2.020	1.954	-2,51%	1,72M	aa.aa	02:39:50
Kctc	5.950	6.020	5.900	-0,17%	26,8K	aa.aa	02:39:48
Kyung In Elect	23.000	23.100	22.800	0,00%	950	aa.aa	02:38:28
Simpac	5.790	5.810	5.560	+3,39%	49,58K	aa.aa	02:39:33
Hansol Csn	3.170	3.180	3.135	+0,32%	14,76K	aa.aa	02:39:46
Daiyang Metal	1.526	1.572	1.514	-1,55%	230,26K	aa.aa	02:39:06
Moorim Paper	2.030	2.045	2.020	+0,25%	23,33K	aa.aa	02:39:54
Hanssem	41.900	42.400	40.850	+1,82%	16,38K	aa.aa	02:39:53
Shinwon	1.384	1.385	1.369	+0,58%	57,45K	aa.aa	02:39:48
Kwangdong Phar	8.540	8.650	8.490	-1,27%	58,72K	aa.aa	02:39:40
Charm Engine	1.065	1.138	1.052	0,00%	0	aa.aa	28/04
Ajin Electronic Components	1.057	1.089	1.039	-2,22%	37,32K	aa.aa	02:39:46
Taeyoung Const	2.045	2.085	2.015	0,00%	0	aa.aa	28/04
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	28/04
Kyung Dong Navien	72.700	74.000	71.700	+0,55%	11,12K	aa.aa	02:39:59
Han Chang Pape	544	544	511	0,00%	0	aa.aa	28/04
Samwha Electri	46.900	47.150	45.100	+2,74%	63,93K	aa.aa	02:39:52
Sam Jung Pulp	31.600	31.800	31.250	0,00%	0	aa.aa	28/04
Kp	1.178	1.187	1.161	0,00%	0	aa.aa	28/04
Youngone Holdi	210.500	211.000	207.000	+2,18%	2,68K	aa.aa	02:39:54
Korea Refract	2.005	2.005	1.997	+0,30%	2,38K	aa.aa	02:38:54
Korea Flange	4.645	4.675	4.595	-0,75%	34,48K	aa.aa	02:39:27
SM Bexel	2.075	2.095	2.035	-0,24%	45,37K	aa.aa	02:39:08
Chinyang Poly	2.400	2.425	2.395	-0,62%	3,59K	aa.aa	02:39:37
Hwacheon Machi	5.250	5.270	5.160	-1,87%	150,11K	aa.aa	02:39:46
Pyung Hwa Hldg	4.055	4.085	4.020	-0,73%	11,85K	aa.aa	02:36:14
Firstec	14.100	14.420	13.700	+1,81%	462,9K	aa.aa	02:21:29
Samho Dev	4.050	4.075	3.945	0,00%	0	aa.aa	28/04
GeneOne Life Science	838	887	798	-8,52%	1,18M	aa.aa	02:36:14
Enex	428	430	410	0,00%	0	aa.aa	28/04
Cj Seafood	2.710	2.730	2.705	-0,37%	47,94K	aa.aa	02:39:53
Samwha Elec	2.477	2.525	2.475	-1,12%	9,66K	aa.aa	02:39:52
Tailim Packaging	2.095	2.110	2.080	+0,48%	24,61K	aa.aa	02:39:54
Woosung Materials	354	384	310	0,00%	0	aa.aa	28/04
Uni Chem	625	640	614	-1,11%	211,19K	aa.aa	02:37:32
Busan Ind	75.000	75.200	74.400	-0,40%	339	aa.aa	02:39:14
Galaxia SM	1.871	1.887	1.865	-0,48%	2,88K	aa.aa	02:35:33
Hannong Chem	24.800	25.000	24.300	+0,20%	72,72K	aa.aa	02:39:55
Y2 Solution	8.300	8.520	8.110	+3,49%	501,75K	aa.aa	02:39:51
Han Shin Mach	4.630	4.640	4.500	+0,65%	78,98K	aa.aa	02:39:56
Hyundai Corp	31.800	31.800	31.000	+1,44%	8,95K	aa.aa	02:39:29
Shinsung E&G	3.995	4.545	3.920	0,00%	0	aa.aa	28/04
DB INC	2.020	2.100	2.015	-3,12%	354,72K	aa.aa	02:39:53
Young Heung I&	541	569	535	-3,74%	156,56K	aa.aa	02:39:44
Ascendio	1.344	1.363	1.340	-0,15%	4,06K	aa.aa	02:39:06
Keyang Elec Ma	7.010	7.080	6.820	-0,14%	123,96K	aa.aa	02:39:56
Yeong Hwa Meta	1.118	1.134	1.109	+0,90%	166,41K	aa.aa	02:39:18
Kyungdong Gas	71.400	72.200	70.400	+0,14%	3,63K	aa.aa	02:38:58
Douzone Bizon	120.000	120.100	120.000	0,00%	12,96K	aa.aa	02:36:58
Kyungin Synthe	4.950	4.960	4.835	+2,48%	174,86K	aa.aa	02:39:51
Monalisa	2.380	2.410	2.370	+0,63%	263,57K	aa.aa	02:39:50
Dae Chang	1.666	1.790	1.591	+8,04%	11,5M	aa.aa	02:39:53
Sewoo Global	1.234	1.263	1.228	-0,16%	24,62K	aa.aa	02:35:40
Il Sung Const	1.959	2.030	1.952	0,00%	0	aa.aa	28/04
Hwaseung	3.040	3.120	3.030	-1,78%	18,29K	aa.aa	02:39:10
Kyeryong Const	29.800	30.350	29.750	-0,83%	4,39K	aa.aa	02:07:46
Camus Engineering & Construction	1.377	1.399	1.350	+1,03%	28,83K	aa.aa	02:38:05
Gmb Korea	4.965	5.040	4.950	-0,90%	11,2K	aa.aa	02:38:20
Han Express	2.760	2.790	2.750	-0,36%	4,7K	aa.aa	02:35:32
Dae Young Pkg	1.182	1.193	1.178	-0,67%	351,19K	aa.aa	02:39:53
Kumkang Kind	5.530	5.650	5.510	-0,72%	81,09K	aa.aa	02:39:51
Youngbo Chem	4.800	4.815	4.755	-0,10%	15,83K	aa.aa	02:39:58
Kukdong Oil &	4.045	4.100	4.005	+0,75%	33,6K	aa.aa	02:13:13
Taekyung BK	4.870	4.890	4.675	+4,06%	253,06K	aa.aa	02:39:50
Hansol Chemica	292.000	295.500	290.500	-1,18%	6,43K	aa.aa	02:39:50
Sajo Seafood	7.930	8.020	7.930	-0,88%	2,08K	aa.aa	02:38:56
Halla Eng&Cons	3.600	3.630	3.465	+0,28%	15,04K	aa.aa	02:14:03
Dongwon System	27.500	27.850	27.400	-1,26%	7,13K	aa.aa	02:39:51
Sungmoon Elect	1.795	1.805	1.750	+1,70%	56,91K	aa.aa	02:39:53
In The F	775	783	773	-0,51%	10,98K	aa.aa	02:39:05
E-Starco	464	489	460	0,00%	0	aa.aa	28/04
Daechang Forgi	6.900	6.930	6.850	-0,29%	15,7K	aa.aa	02:39:21
Automobile &Pc	751	765	696	+5,63%	173,53K	aa.aa	02:39:21
INVENI	16.180	16.410	16.100	-2,76%	10,95K	aa.aa	02:39:28
DKME	515	522	488	0,00%	0	aa.aa	28/04
Iljin Holdings	10.350	10.350	9.720	+5,40%	126,73K	aa.aa	02:39:54
Tae Kyung Ind	5.170	5.180	5.100	+0,78%	11,72K	aa.aa	02:39:24
Dae Hyun	1.759	1.765	1.757	-0,23%	7,42K	aa.aa	02:38:13
Hansae Yes24	4.630	4.650	4.615	-0,11%	2,07K	aa.aa	02:39:17
Whanin Pharm	11.630	11.760	11.580	-0,85%	24,76K	aa.aa	02:39:51
Shindaeyang Pa	12.950	12.950	12.840	+0,86%	751	aa.aa	02:07:58
DB Financial Investment	13.980	14.190	13.900	-1,48%	31,46K	aa.aa	02:39:39
Daesung Holdin	8.640	8.650	8.570	+0,47%	2,74K	aa.aa	02:39:46
Fursys	36.150	36.700	36.100	-0,41%	479	aa.aa	02:39:54
Woongjin	2.835	2.860	2.770	+0,89%	87,36K	aa.aa	02:39:30
Kwang Myung El	932	947	922	0,00%	0	aa.aa	28/04
Myungmoon Phar	1.755	1.793	1.743	-0,06%	67,85K	aa.aa	02:39:49
Wooshin System	6.200	6.200	6.120	0,00%	8,33K	aa.aa	02:39:26
Seoul City Gas	64.000	64.200	63.700	+0,47%	1,01K	aa.aa	02:39:53
Soosan Heavy I	3.140	3.165	3.100	-0,16%	397,67K	aa.aa	02:39:46
Pulmuone Holdi	12.060	12.100	12.020	-0,17%	5,43K	aa.aa	02:38:22
Auk Corp	10.580	12.080	10.480	0,00%	0	aa.aa	28/04
E1	104.500	105.200	103.500	+0,38%	358	aa.aa	02:07:54
Hankuk Carbon	51.100	51.800	50.500	-1,35%	69,73K	aa.aa	02:26:59
Choil Aluminum	1.844	1.949	1.836	-2,85%	3,2M	aa.aa	02:14:23
Dongwon Metal	1.790	1.847	1.773	+0,06%	169,98K	aa.aa	02:39:50
Sk Gas	281.000	281.000	273.500	+5,44%	5,6K	aa.aa	02:13:16
Shinpoong Phar	11.680	11.760	11.660	-0,85%	27,47K	aa.aa	02:39:36
Thn	7.670	7.760	7.580	-1,67%	47,41K	aa.aa	02:38:49
Hitron Systems	541	584	530	0,00%	0	aa.aa	28/04
KidariStudio Inc	3.990	4.030	3.920	-1,24%	70,55K	aa.aa	02:39:11
Asiana Airline	7.060	7.090	7.030	+0,14%	6,95K	aa.aa	02:39:28
Seowon	1.537	1.595	1.511	+2,26%	1,36M	aa.aa	02:39:50
Sewon Precision Industry	15.410	16.050	15.300	-1,66%	1,9K	aa.aa	02:39:48
Samwon Steel	2.440	2.470	2.435	-0,41%	43,92K	aa.aa	02:39:25
Mhethanol	4.645	4.710	4.630	-0,96%	3,67K	aa.aa	02:39:20
Korea Eng Cons	5.320	5.320	5.250	0,00%	7,25K	aa.aa	02:38:48
Dongnam Chem	30.300	30.300	30.200	+0,33%	201	aa.aa	02:37:12
Daou Tech	47.450	48.100	47.350	-0,94%	11,56K	aa.aa	02:39:55
Inzi Controls	8.020	8.100	7.920	-0,87%	25,43K	aa.aa	02:39:30
Infac	8.700	8.800	8.680	-1,02%	26,98K	aa.aa	02:38:22
Sc Engineering	1.347	1.360	1.302	+0,30%	35,62K	aa.aa	02:39:19
Wiscom	2.390	2.435	2.335	-2,65%	18,82K	aa.aa	02:39:22
Dcm	12.900	13.060	12.900	-0,62%	2,21K	aa.aa	02:39:58
Kolmar Holding	10.000	10.120	10.000	+0,40%	20,51K	aa.aa	02:39:47
Dae Won Chem	906	986	900	0,00%	0	aa.aa	28/04
DY Deokyang	2.315	2.345	2.295	-0,64%	15,07K	aa.aa	02:39:44
Sjm Holdings	3.870	3.880	3.835	-0,26%	1,24K	aa.aa	02:32:22
Mirae	15.880	16.290	15.660	-2,52%	26,07K	aa.aa	02:39:37
Cha AI Healthkare	8.840	9.090	8.820	+0,23%	2,4K	aa.aa	02:38:35
Hansol Homedec	539	550	537	0,00%	0	aa.aa	28/04
Lee Ku Ind	5.750	5.890	5.590	+2,13%	637,73K	aa.aa	02:39:52
Han Kook Steel	2.145	2.185	2.130	-0,69%	9,36K	aa.aa	02:38:04
Stic Investments	10.450	10.890	10.100	+7,62%	179,39K	aa.aa	02:39:30
Bookook Steel	3.020	3.310	2.975	-9,85%	2,19M	aa.aa	02:39:50
Maniker	821	828	811	0,00%	0	aa.aa	28/04
Seha	773	777	771	+0,26%	10,26K	aa.aa	02:39:11
Donga Geologic	18.130	18.200	18.010	+0,06%	6,11K	aa.aa	02:39:51
KC Co	39.200	39.300	37.850	+0,64%	5,72K	aa.aa	02:39:45
Daol Investment Securities	4.580	4.660	4.510	-0,11%	76,98K	aa.aa	02:39:10
Kyobo Securiti	13.900	14.210	13.750	-1,00%	22,38K	aa.aa	02:39:39
Dong Won Fish	7.140	7.430	6.750	+5,78%	67,53K	aa.aa	02:39:56
Shinsegae Inte	14.780	14.990	14.780	+0,20%	9,06K	aa.aa	02:20:45
Shinsegae Food	52.500	53.300	52.000	+0,19%	752	aa.aa	02:32:10
ITCen CTS	753	779	714	0,00%	0	aa.aa	28/04
Lotte Tour Dev	22.100	22.400	22.000	-0,23%	35,55K	aa.aa	02:39:54
Hwang-Kum Stee	6.480	6.550	6.420	-0,61%	21K	aa.aa	02:38:24
Jahwa Electron	47.600	48.100	47.300	-1,35%	12,72K	aa.aa	02:07:55
Chasys	999	1.002	952	0,00%	0	aa.aa	28/04
United Pharm	20.450	20.550	20.450	0,00%	1,64K	aa.aa	02:39:09
Nice	14.110	14.130	13.750	+2,10%	19,99K	aa.aa	02:39:46
Incheon City G	26.900	26.950	26.850	+0,19%	26	aa.aa	02:32:53
HS Ad	8.880	8.920	8.860	-0,11%	823	aa.aa	02:36:41
Baiksan	12.530	12.650	12.520	-0,56%	10,47K	aa.aa	02:38:37
Shinsegae I&C	22.250	22.800	21.400	+4,22%	336,13K	aa.aa	02:39:53
SNT Holdings	63.900	64.000	61.800	+1,43%	4,6K	aa.aa	02:39:58
Farmsco	3.490	3.495	3.465	-1,41%	7,96K	aa.aa	02:39:12
Yg Plus Inc	5.180	5.260	5.170	+0,19%	127,39K	aa.aa	02:39:53
LG HelloVision	2.385	2.395	2.370	-0,42%	19,06K	aa.aa	02:39:24
Gwangjushinseg	38.400	39.000	38.050	-1,54%	10,74K	aa.aa	02:39:53
Hana Tour	42.150	42.650	42.050	-0,59%	12,35K	aa.aa	02:39:33
Kiwoom	445.500	464.500	444.500	0,00%	0	aa.aa	28/04
Sangsin Brake	2.825	2.840	2.785	-0,35%	2,42K	aa.aa	02:37:36
Hanmi Semicon	353.000	362.500	352.000	-3,81%	212,44K	aa.aa	02:26:20
Jooyontech	430	455	427	0,00%	0	aa.aa	28/04
Kss Line	13.120	13.250	13.020	+1,08%	8,65K	aa.aa	02:13:30
Cosmax	17.750	18.390	17.540	-0,39%	4,3K	aa.aa	02:38:57
Union Materials	1.890	1.909	1.834	+3,50%	698,88K	aa.aa	02:39:53
Korea Aerospac	167.050	169.600	166.300	-0,57%	143,8K	aa.aa	02:39:51
Woojin Plaimm	2.910	2.960	2.825	+1,93%	40,59K	aa.aa	02:39:32
Kepco Plant S&	62.800	63.400	62.700	-1,72%	25,26K	aa.aa	02:27:01
Chin Yang Chem	2.180	2.210	2.145	+0,23%	12,45K	aa.aa	02:38:38
Kt Skylife	4.945	4.960	4.935	-0,20%	1,49K	aa.aa	02:39:49
Hanmiglobal	28.350	28.500	27.850	+0,35%	54,08K	aa.aa	02:39:55
Hyundai Home Shopping Network	85.500	87.700	85.100	-1,72%	1,51K	aa.aa	02:39:59
Posco C&C Stl	9.130	10.500	8.750	0,00%	10,45M	aa.aa	02:39:55
Seah Holdings	156.200	159.900	156.100	-1,33%	743	aa.aa	02:39:28
Development Advance Solution	3.790	3.855	3.770	-0,79%	40,19K	aa.aa	02:39:32
Ktcs	2.680	2.695	2.670	+0,19%	35,03K	aa.aa	02:39:30
Ktis	2.865	2.865	2.845	0,00%	7,15K	aa.aa	02:39:05
Ckd Bio	19.625	19.770	19.550	-0,48%	3,42K	aa.aa	02:39:04
Savezone I C	3.190	3.230	3.155	-0,93%	12,72K	aa.aa	02:38:17
Samsung Publis	9.090	9.170	9.010	0,00%	0	aa.aa	28/04
Daeho Al	532	561	520	0,00%	0	aa.aa	28/04
Mk Trend	666	677	663	0,00%	0	aa.aa	28/04
Dsr Wire	5.650	5.750	5.590	-0,53%	32,06K	aa.aa	02:37:48
Histeel	4.950	5.260	4.925	-5,53%	1,25M	aa.aa	02:36:25
Korea District Heating	76.500	77.700	76.100	-0,52%	3,47K	aa.aa	02:39:43
Lotte Himart	8.100	8.160	8.080	-0,12%	3,13K	aa.aa	02:38:37
Koas	1.613	1.650	1.601	-1,10%	6,98K	aa.aa	02:39:09
HD Hyundai Marine Engine	107.200	108.300	104.600	+1,04%	72,38K	aa.aa	02:39:59
Uangel	5.190	5.230	5.130	0,00%	36,87K	aa.aa	02:39:21
Nongshim Holdi	97.200	97.700	96.300	-0,51%	698	aa.aa	02:39:52
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	28/04
Saeron Auto	3.080	3.095	3.060	+0,49%	710	aa.aa	02:34:42
Uniquest	7.310	7.330	7.190	+0,69%	38,38K	aa.aa	02:39:32
Telcoware	16.950	17.290	16.890	-0,99%	226	aa.aa	02:28:14
CJ CGV	4.870	4.900	4.850	-0,51%	36,72K	aa.aa	02:39:56
Hyundai Livart Furniture	7.810	7.850	7.750	-0,26%	14,68K	aa.aa	02:39:43
Huvis	3.455	3.460	3.320	+3,91%	139,99K	aa.aa	02:39:58
Iljin Diamond	14.820	15.200	14.700	+0,20%	9,9K	aa.aa	02:39:17
Misto Holdings	40.350	41.500	40.250	-1,10%	26,72K	aa.aa	02:39:56
Tongyang Life	8.190	8.290	8.180	-0,97%	85,11K	aa.aa	02:39:51
Kpx Green Chem	6.270	6.300	6.230	-0,16%	7,59K	aa.aa	02:39:41
Daehan Steel	13.340	14.080	12.960	+3,09%	406,44K	aa.aa	02:39:55
Dongyang Expre	39.150	40.000	38.850	-0,25%	4,53K	aa.aa	02:39:44
E-World	1.951	1.974	1.919	-0,66%	77,16K	aa.aa	02:39:26
Daesang Holdings	9.570	9.620	9.520	+0,63%	8,72K	aa.aa	02:39:56
Nk	1.169	1.220	1.163	0,00%	0	aa.aa	28/04
Jindo	2.670	2.720	2.640	+1,14%	3,56K	aa.aa	02:34:07
Macq Kor Infr	11.420	11.420	11.350	0,00%	0	aa.aa	28/04
Hyundai E P	5.460	5.530	5.410	-0,91%	8,89K	aa.aa	02:39:48
Pyung Hwa Ind	1.011	1.014	1.008	+0,10%	34,02K	aa.aa	02:38:48
Noroo Paint	8.870	8.960	8.860	-0,67%	33,17K	aa.aa	02:39:51
MetaLabs	1.442	1.483	1.440	-0,41%	5,16K	aa.aa	02:39:39
Dic	8.030	8.230	7.980	-1,23%	71,83K	aa.aa	02:39:48
Kec	1.838	2.050	1.804	0,00%	0	aa.aa	28/04
Kpx Holdings	89.300	89.900	89.000	0,00%	165	aa.aa	02:32:40
Kishin Copr	2.345	2.350	2.330	-0,64%	6,11K	aa.aa	02:38:31
Hyungji Elite	970	989	966	-0,82%	146,96K	aa.aa	02:39:48
Hyosung Itx	13.150	13.210	13.020	+0,84%	4,87K	aa.aa	02:39:47
Woongjin Thinkbig	1.154	1.160	1.144	0,00%	0	aa.aa	28/04
Jw Holdings	4.335	4.360	4.310	0,00%	9,58K	aa.aa	02:38:24
Visang Educati	7.120	7.210	7.020	-2,06%	21,32K	aa.aa	02:39:34
Chinyang Hold	3.085	3.090	3.075	+0,16%	2,96K	aa.aa	02:38:32
SNTEnergy	57.400	58.900	57.200	+0,17%	70,92K	aa.aa	02:39:55
InBioGen Co Ltd	8.290	8.550	8.180	+0,36%	1,45K	aa.aa	02:33:12
Dongsung Chemical	4.420	4.435	4.380	+0,45%	18,8K	aa.aa	02:39:46
Reyon Pharm	11.200	11.230	11.100	+0,18%	3,65K	aa.aa	02:39:36
Woojin	28.600	28.600	27.400	+2,88%	159,81K	aa.aa	02:39:54
Msc	63.900	63.900	63.900	+0,16%	22	aa.aa	02:30:30
Youngone	83.000	85.300	83.000	-1,31%	8,71K	aa.aa	02:39:58
Gkl	11.900	12.040	11.850	-0,67%	59,92K	aa.aa	02:39:26
Daesung Energy	9.140	9.230	9.110	+0,33%	107,47K	aa.aa	02:39:30
SMeDi	208	225	203	0,00%	0	aa.aa	28/04
Kc Cottrell	918	918	446	0,00%	0	aa.aa	28/04
Chosun Welding	102.500	103.300	102.100	-0,77%	149	aa.aa	02:39:38
Imarketkorea	7.660	7.690	7.620	-0,13%	8,48K	aa.aa	02:39:12
Hankook Cosmet	9.220	9.770	9.150	+1,99%	419,33K	aa.aa	02:39:54
SJM Co	3.830	3.875	3.830	-1,92%	4,26K	aa.aa	02:38:02
Hyundai Hcn	3.420	3.480	3.410	-1,30%	11,44K	aa.aa	02:39:34
Daesung Ind	7.080	7.120	7.000	+0,71%	40,4K	aa.aa	02:39:49
Intergis	2.560	2.580	2.545	+0,39%	35,3K	aa.aa	02:39:10
Korea Electronic Power Industrial Development	20.600	20.750	20.000	+1,23%	77,05K	aa.aa	02:39:56
Miwon Chemical	12.840	12.840	12.840	-0,08%	389	aa.aa	02:30:25
Sidiz	19.380	19.560	19.380	-0,31%	407	aa.aa	02:36:48
Sunjin	10.870	10.980	10.830	+0,28%	15,55K	aa.aa	02:39:26
Meritz Financi	114.200	116.400	113.800	-0,95%	24,64K	aa.aa	02:39:54
iM Financial	19.130	19.450	19.130	-0,78%	58,17K	aa.aa	02:39:53
E-Mart	107.300	108.000	106.300	+0,47%	15,77K	aa.aa	02:20:52
Kwang Hee Real Estate	3.130	3.340	3.130	0,00%	0	aa.aa	28/04
Ktop Reit	902	908	898	0,00%	6,71K	aa.aa	02:37:02
Samyang Cor	48.100	48.500	47.950	-0,21%	552	aa.aa	02:34:41
Dsr	4.460	4.470	4.435	-0,22%	6,37K	aa.aa	02:39:30
Aekyung Petrochemical	16.330	16.630	16.000	+2,45%	385,58K	aa.aa	02:39:55
Hankook Tire	61.900	63.800	61.700	-0,48%	60,86K	aa.aa	02:39:50
Korea Kolmar	91.600	93.900	90.700	+1,89%	79,69K	aa.aa	02:39:53
Drb Industrial	7.730	7.740	7.630	0,00%	0	aa.aa	28/04
Dong-A St	45.150	45.300	45.050	-0,44%	693	aa.aa	02:38:21
Jb Financial	27.250	27.500	27.100	-0,18%	51,75K	aa.aa	02:40:00
Hanjinkal	114.100	114.800	113.300	-0,52%	5,7K	aa.aa	02:39:51
NHN	42.150	42.150	40.950	+2,31%	16,57K	aa.aa	02:39:49
Asiacement	11.980	12.150	11.850	-0,25%	15,37K	aa.aa	02:39:56
Singsongholdin	7.100	7.130	7.070	+0,14%	5,16K	aa.aa	02:39:36
Hyundai-Rotem	269.000	270.500	250.500	+10,02%	685,01K	aa.aa	02:25:56
Chong Kun Dang Pharma	87.500	88.700	87.200	-0,79%	4,04K	aa.aa	02:39:50
Finebesteel	1.755	1.774	1.692	+0,11%	95,54K	aa.aa	02:39:44
Cuckoo Electr	29.650	29.750	29.350	+1,02%	5,45K	aa.aa	02:40:00
BGF	5.190	5.200	5.090	+1,76%	49,63K	aa.aa	02:39:54
Cosmax Inc	223.500	230.000	223.000	+1,13%	8,73K	aa.aa	02:39:58
Seoyon E Hwa	14.630	14.710	14.430	+0,14%	28,14K	aa.aa	02:39:56
HL Mando	58.000	59.200	57.600	+0,69%	135,41K	aa.aa	02:39:34
CS Wind Corp	72.800	74.000	71.300	+0,14%	62,46K	aa.aa	02:39:49
Hansol Paper Co Ltd	8.420	8.470	8.400	-0,36%	18,59K	aa.aa	02:39:39
Samsung SDS Co Ltd	171.300	172.800	171.300	-0,70%	14,29K	aa.aa	02:15:50
Dynamic Design	224	248	205	0,00%	0	aa.aa	28/04
SK D&D Co Ltd	12.925	12.930	12.810	+0,58%	5,33K	aa.aa	02:39:35
Kyongbo Pharmaceutical Co Ltd	6.770	6.880	6.750	-0,44%	9,63K	aa.aa	02:39:44
Mirae Asset Life Insurance Co Ltd	16.270	16.690	16.200	-2,98%	59,69K	aa.aa	02:39:53
Tonymoly Co Ltd	7.870	8.350	7.800	+1,94%	396,55K	aa.aa	02:39:46
Innocean Worldwide Inc	19.240	19.460	19.180	-1,38%	16,2K	aa.aa	02:39:52
Dong Il Steel MFG Co Ltd	1.741	1.816	1.724	-2,19%	158,85K	aa.aa	02:39:52
HDC Labs	8.460	8.490	8.430	-0,12%	1,46K	aa.aa	02:39:10
LIG Nex1 Co Ltd	981.000	1.002.000	949.000	+5,14%	166,26K	aa.aa	02:39:56
AJ Networks Co Ltd	5.300	5.310	5.230	+0,57%	35,17K	aa.aa	02:39:46
Jeju Air Co Ltd	5.370	5.370	5.300	+1,51%	37,82K	aa.aa	02:39:48
Hyundai C F Inc	13.760	13.780	13.570	+0,66%	6,15K	aa.aa	02:39:37
Kumho HT Inc	398	405	381	0,00%	0	aa.aa	28/04
Sejin Heavy Industries Co Ltd	21.150	21.300	20.250	+1,20%	77,72K	aa.aa	02:39:53
Its Skin Co Ltd	12.990	14.200	12.830	+14,75%	355,11K	aa.aa	02:39:49
JS	14.410	14.650	14.180	-1,37%	18,21K	aa.aa	02:39:52
Samil C S	8.230	8.350	8.130	-0,24%	18,59K	aa.aa	02:38:33
POSCO Future M	262.500	268.500	260.000	-0,19%	125,54K	aa.aa	02:39:49
Posco ICT	36.750	36.850	36.300	+0,41%	124,2K	aa.aa	02:39:49
Dongsuh	26.600	26.800	26.550	+0,19%	6,29K	aa.aa	02:39:34
Nice Information Service	15.670	16.090	15.670	-2,00%	4,85K	aa.aa	02:39:53
Paradise	16.060	16.300	16.060	-0,19%	75,32K	aa.aa	02:13:48
Korea Real Estate	1.617	1.659	1.617	-1,70%	225,06K	aa.aa	02:39:51
Kakao	48.450	49.000	48.400	-0,82%	218,06K	aa.aa	02:15:45
Jcontentree	5.930	5.970	5.900	+0,34%	4,43K	aa.aa	02:39:23
L&F	205.000	215.000	201.500	0,00%	0	aa.aa	28/04
Celltrion	207.500	208.000	206.000	+0,24%	48,83K	aa.aa	02:26:11
BH	35.350	36.200	34.900	-0,14%	27,6K	aa.aa	02:08:06
SK Oceanplant	24.050	24.350	23.650	+2,56%	332,12K	aa.aa	02:09:08
LX Semicon	61.400	61.900	59.600	+1,49%	23,42K	aa.aa	02:11:55
PI Advanced Materials	25.950	26.400	25.550	0,00%	0	aa.aa	28/04
DoubleU Games	61.500	62.400	60.700	-0,81%	35,65K	aa.aa	02:39:55
Haesung DS	74.800	76.400	72.100	-1,97%	31,85K	aa.aa	02:08:14
Korea Asset	2.715	2.730	2.700	-0,37%	41,75K	aa.aa	02:39:26
Dual Co	5.100	5.220	5.000	+0,59%	27,34K	aa.aa	02:39:55
Sempio Foods	27.300	27.450	27.250	-0,36%	1,65K	aa.aa	02:39:52
Il Dong Pharma	27.350	27.750	27.350	-0,18%	25,98K	aa.aa	02:39:58
LS Cable & System Asia	83.300	84.000	75.000	+14,58%	344,78K	aa.aa	02:39:57
Hwaseung Enterprise	4.850	4.945	4.840	-1,82%	19,38K	aa.aa	02:39:58
Yong Pyong Resort	3.095	3.095	3.065	+0,16%	7,6K	aa.aa	02:37:31
Haitai Confectionery and Foods	6.430	6.530	6.420	-1,08%	14,65K	aa.aa	02:39:51
Star REIT	2.035	2.040	2.000	0,00%	0	aa.aa	28/04
DY Power	15.720	15.740	15.400	+1,22%	11,93K	aa.aa	02:39:49
Jw Life Science	13.020	13.120	12.960	-0,61%	4,55K	aa.aa	02:39:03
Samsung Biologics	1.495.000	1.515.000	1.494.000	-0,60%	6,51K	aa.aa	02:26:15
Doosan Bobcat Inc	72.300	74.700	70.700	-5,49%	160,98K	aa.aa	02:36:26
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	28/04
Hojeon	7.920	8.000	7.880	-0,38%	4,5K	aa.aa	02:39:46
Dentium	54.200	54.600	53.600	-0,55%	6,85K	aa.aa	02:39:54
Crown Confectionery	8.600	8.680	8.590	-0,81%	2,63K	aa.aa	02:39:41
Hyundai Heavy Industries	288.500	290.000	269.000	+2,85%	67,11K	aa.aa	02:39:54
Hyundai Electric & Energy	1.265.000	1.273.000	1.246.000	+2,18%	34,63K	aa.aa	02:26:18
HD Construction Equipment	195.900	199.000	195.300	+0,98%	28,04K	aa.aa	02:08:59
Netmarble Games	51.700	52.200	50.800	+2,17%	118,72K	aa.aa	02:39:56
Kyungdong City Gas	23.050	23.100	22.950	+0,44%	277	aa.aa	02:39:41
Miwon Specialty Chemical	121.500	122.200	120.800	-0,16%	333	aa.aa	02:32:34
Orion	148.100	150.100	145.600	+4,89%	33,98K	aa.aa	02:39:56
Jeil Pharma	13.930	14.010	13.840	-0,57%	2,99K	aa.aa	02:36:32
TAPEX INC	20.250	20.700	19.930	-2,17%	15,88K	aa.aa	02:38:21
Samyang Packaging	11.880	12.120	11.850	-0,42%	26,16K	aa.aa	02:39:57
DYP	5.050	5.120	5.000	-0,59%	3,89K	aa.aa	02:38:25
Jin Air	6.320	6.390	6.310	-0,63%	23,04K	aa.aa	02:38:32
KCTech	62.350	62.900	60.600	+1,05%	37,1K	aa.aa	02:39:54
BGF Retail	130.300	132.600	130.200	-0,84%	3,74K	aa.aa	02:11:53
SK Chemicals	60.100	60.400	57.800	+4,16%	25,15K	aa.aa	02:39:56
Cuckoo Homesys	24.650	24.750	24.550	+0,41%	1,96K	aa.aa	02:38:32
Aekyung Industrial	15.530	15.800	15.470	+1,24%	46,89K	aa.aa	02:39:56
E KOCREF	4.990	5.300	4.965	-4,41%	24,8K	aa.aa	02:39:51
Lotte Data Communication	23.500	23.800	23.100	-0,84%	6,7K	aa.aa	02:39:55
Trinity Airways	947	965	942	-0,42%	226,16K	aa.aa	02:39:56
Shinhan Alpha REIT	5.960	6.140	5.860	-3,40%	119,07K	aa.aa	02:39:47
Hyundai Develop	23.450	23.700	23.250	-1,05%	45,91K	aa.aa	02:39:50
Hyosung Chemical	38.900	40.750	38.900	0,00%	0	aa.aa	28/04
Hyosung TNC	535.000	540.000	525.000	0,00%	4,04K	aa.aa	02:39:47
Hyosung Heavy Industries	3.974.000	3.985.000	3.911.000	-0,05%	6,64K	aa.aa	02:15:40
Hyosung Advanced Materials	264.000	280.000	244.000	+10,46%	102,68K	aa.aa	28/04
Hana Pharm	9.820	9.890	9.800	-0,51%	9,88K	aa.aa	02:39:32
Woojin I&S	4.100	4.285	4.090	0,00%	0	aa.aa	28/04
Asiana IDT	10.910	11.060	10.820	+0,46%	3,66K	aa.aa	02:38:56
Air Busan	2.045	2.050	2.005	+0,74%	17,68K	aa.aa	02:39:12
Lotte Confectionery	121.100	121.800	120.600	-0,16%	2,02K	aa.aa	02:39:51
DreamTech	6.780	6.800	6.720	0,00%	34,55K	aa.aa	02:38:31
Hyundai Autoever	479.500	485.500	474.500	+0,31%	29,65K	aa.aa	02:20:58
Woori Financial	33.325	33.550	33.250	-0,52%	161,19K	aa.aa	02:27:43
Hanilcmt	17.410	17.460	17.310	+0,64%	21,18K	aa.aa	02:39:55
Zinus	12.890	12.890	12.760	+0,23%	1,48K	aa.aa	02:38:56
Lotte Reit	4.600	4.750	4.510	-3,16%	159,83K	aa.aa	02:39:51
Xi S And D	4.995	5.050	4.960	+0,20%	40,91K	aa.aa	02:39:56
Hanwha	120.400	121.700	120.100	+0,42%	50,71K	aa.aa	02:06:52
Hyundai Energy	197.500	224.000	188.700	0,00%	0	aa.aa	28/04
CTR Mobility	5.430	5.590	5.400	+0,18%	1,5K	aa.aa	02:39:52
Nh Prime	4.800	4.865	4.760	-1,34%	26,54K	aa.aa	02:39:47
Doosan Fuel	56.600	56.900	52.400	+7,60%	604,23K	aa.aa	02:39:53
Kcc Glass	28.900	29.250	28.850	-0,17%	1,99K	aa.aa	02:38:34
Solus Advanced Materials	15.900	15.900	15.900	-1,55%	32,1K	aa.aa	02:00:13
Daeduck	107.200	108.700	107.000	-1,92%	43,48K	aa.aa	02:09:05
Sk Biopharma	101.800	102.600	101.600	-0,78%	21,23K	aa.aa	02:39:49
Igis Value Plus	4.280	4.360	4.235	-1,83%	68,39K	aa.aa	02:39:47
Igis Residence	3.975	4.010	3.950	-0,87%	12K	aa.aa	02:39:38
Mirae Asset Maps	2.420	2.460	2.410	-1,43%	12,6K	aa.aa	02:38:23
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	28/04
Koramco	4.655	4.860	4.610	-4,02%	66,55K	aa.aa	02:39:59
HYBE	251.000	253.500	249.500	+1,01%	29,75K	aa.aa	02:24:37
Kyochon	4.465	4.500	4.455	-0,56%	8,46K	aa.aa	02:39:49
A Plus Asset	10.670	10.780	10.600	-1,02%	4,3K	aa.aa	02:39:19
TY Holdings Co	2.820	2.845	2.800	-0,35%	2,33K	aa.aa	02:39:41
Seah Steel	173.700	179.400	166.000	-5,08%	14,55K	aa.aa	02:36:26
Myoung Shin Industrial Co	13.570	13.650	13.230	+0,30%	212,89K	aa.aa	02:39:50
Esr Kendall Square	4.400	4.580	4.355	-3,93%	153,8K	aa.aa	02:39:51
DL E C Co	98.400	100.200	97.900	-1,50%	63,05K	aa.aa	02:09:05
SoluM Co	19.320	19.350	18.900	+0,94%	42,78K	aa.aa	02:39:51
SK Bioscience Co	43.850	44.700	43.650	+1,04%	28,2K	aa.aa	02:39:51
SK IE Technology Co	26.950	27.700	26.650	-0,55%	170,68K	aa.aa	28/04
LX Holdings	9.220	9.310	9.140	+0,33%	171,97K	aa.aa	28/04
MCNEX Co	23.750	23.900	23.600	-0,42%	7,21K	aa.aa	02:38:00
SD Biosensor	8.390	8.500	8.360	-1,29%	11,09K	aa.aa	02:39:47
FF Co	65.800	67.100	65.500	-1,79%	13,42K	aa.aa	02:39:53
Hwaseung RA Co	3.430	3.440	3.400	0,00%	3,31K	aa.aa	02:34:40
KakaoBank	24.900	25.150	24.850	-0,20%	50,69K	aa.aa	02:39:56
Krafton	282.500	295.000	279.000	-0,35%	45,47K	aa.aa	02:39:50
Hancom Lifecare	2.650	2.650	2.580	+0,57%	12,98K	aa.aa	02:37:48
Lotte Rental Co	33.350	33.600	33.300	-1,04%	1,49K	aa.aa	02:39:19
Ajusteel Co	3.930	4.545	3.830	-11,69%	2,01M	aa.aa	02:39:53
D D Platform REIT	3.300	3.400	3.285	-3,08%	39,1K	aa.aa	02:39:37
Iljin HySolus	18.170	18.630	18.000	-0,82%	27,46K	aa.aa	02:39:49
SK Reit	6.640	6.980	6.470	-5,01%	181,45K	aa.aa	02:39:59
Hyundai Heavy Industries	661.000	667.000	649.000	-0,90%	50,38K	aa.aa	02:13:22
K Car	10.910	10.920	10.780	+0,18%	16,29K	aa.aa	02:39:28
KakaoPay	55.600	56.400	55.100	+0,54%	35,4K	aa.aa	02:39:57
NH All One REIT	3.420	3.495	3.385	-2,29%	57,28K	aa.aa	02:39:47
Mirae Asset Global REIT	2.255	2.295	2.250	-1,53%	28,33K	aa.aa	02:39:55
Shinhan Seobu T D REIT	4.630	4.870	4.550	-4,93%	35,77K	aa.aa	02:39:58
SK Square	826.000	828.000	793.000	+1,85%	126,3K	aa.aa	02:13:20
LG Energy Solution	471.750	476.000	467.000	-0,05%	69,09K	aa.aa	02:39:56
Koramco The One REIT	10.260	10.430	10.200	-1,63%	30,74K	aa.aa	02:39:47
Mastern Premier Reit 1	1.229	1.373	1.214	-10,36%	181,23K	aa.aa	02:39:51
Soosan Industries	33.600	33.750	32.000	-0,44%	16,5K	aa.aa	02:39:35
SoCar	12.860	13.230	12.800	-2,50%	5,09K	aa.aa	02:39:34
KB Star REIT	2.155	2.200	2.150	-2,27%	199,66K	aa.aa	02:39:53
Unid BTPlus	3.130	3.150	3.100	+0,32%	1,69K	aa.aa	02:32:46
BioNote	5.150	5.180	5.140	-0,39%	12,81K	aa.aa	02:39:56
Hanwha REIT	6.150	6.450	5.820	-6,68%	111,94K	aa.aa	02:39:48
Hanwha Galleria	3.185	3.525	3.150	0,00%	0	aa.aa	28/04
SamsungFN REIT	6.670	6.880	6.410	0,00%	0	aa.aa	28/04
Hyundai Green Food	16.200	17.000	16.170	-0,25%	6,17K	aa.aa	02:40:00
OCI	143.100	143.500	140.200	+1,56%	13,78K	aa.aa	02:39:55
Isu Specialty Chemical	125.600	126.300	122.600	+1,70%	104,62K	aa.aa	02:39:55
Dongkuk Steel Mill	16.390	17.710	16.290	+8,26%	1,3M	aa.aa	02:39:48
Dongkuk Coated Metal	7.240	7.650	7.190	+1,26%	527,41K	aa.aa	02:39:50
Chosun Refractories	14.710	14.800	14.630	+0,14%	2,04K	aa.aa	02:39:54
Nexteel	21.150	22.450	20.150	-2,08%	1,15M	aa.aa	02:36:21
STX Green Logis	4.930	5.040	4.900	-0,90%	19,65K	aa.aa	02:39:59
Doosan Robotics	101.700	102.800	99.600	+1,60%	91,62K	aa.aa	02:39:47
EcoPro Materials	85.200	86.500	84.100	-0,47%	279,36K	aa.aa	02:39:53
Dong In Entech	14.520	14.580	14.510	-0,14%	177	aa.aa	02:38:01
DS Dansuk	23.500	23.800	23.150	-0,84%	87,67K	aa.aa	02:39:44
APR	465.000	466.500	446.500	+1,31%	32,92K	aa.aa	02:24:41
SK Eternix	58.600	59.700	57.700	+6,55%	533,99K	aa.aa	02:08:36
HD Hyundai Marine Solution	277.500	283.000	267.500	+0,54%	74,9K	aa.aa	02:39:58
Shinhan Global Active REIT	1.121	1.188	1.118	-5,64%	98,09K	aa.aa	02:39:33
Shift Up	34.850	35.100	34.750	+0,14%	6,33K	aa.aa	02:39:36
Sanil Electric	222.000	223.500	219.000	0,00%	40,08K	aa.aa	02:08:38
HS Hyosung	60.100	61.000	58.500	+2,74%	17,1K	aa.aa	02:39:47
Junjin Construction Robot	66.200	66.500	65.800	-0,45%	16,54K	aa.aa	02:39:54
Hanwha Industrial Solutions	85.600	85.600	83.300	-1,04%	101,21K	aa.aa	02:39:57
The Born Korea	21.200	21.200	21.050	+0,71%	1,88K	aa.aa	02:38:24
KB Balhae Infrastructure Fund	9.960	10.150	9.920	-1,97%	31,11K	aa.aa	02:39:46
MNC Solution	120.600	121.600	115.000	+4,78%	9,51K	aa.aa	02:39:57
GS P L	58.500	59.000	56.800	+4,65%	41,17K	aa.aa	02:39:52
LG CNS	66.600	67.200	66.500	-1,33%	69,09K	aa.aa	02:39:41
Seoul Guarantee Insurance	48.550	49.050	48.350	-0,41%	10,48K	aa.aa	02:39:33
CK Solution	2.580	2.600	2.545	-0,77%	74,8K	aa.aa	02:39:56
Joosung Corperation	1.713	1.742	1.713	-1,15%	65,05K	aa.aa	02:39:55
d'Alba Global	240.000	244.500	238.500	+1,91%	37,73K	aa.aa	02:39:49
Daishin Value REIT	4.380	4.430	4.360	-0,90%	21,31K	aa.aa	02:39:47
Daehan Shipbuilding	91.400	92.800	90.600	-0,54%	32,6K	aa.aa	02:39:52
Myung In Pharm	56.500	56.900	56.200	+0,53%	4,25K	aa.aa	02:39:51
Tmc	29.350	29.450	28.800	0,00%	17,24K	aa.aa	02:10:00
Samsung Epis Holdings	568.000	573.000	558.000	0,00%	0	aa.aa	28/04
Samyang Biopharm	78.100	79.800	77.800	-0,38%	9,04K	aa.aa	02:39:59
Kbank	6.200	6.250	6.180	-0,80%	511,57K	aa.aa	02:39:51

FTSE MIB

48.040,24

+366,33

+0,77%

DAX

24.018,26

-65,27

-0,27%

DAX Futures

24.147,00

-19,0

-0,08%

US 500

7.148,50

+9,7

+0,14%

Dow Jones

49.141,93

-25,86

-0,05%

Indice del Dollaro

98,497

+0,027

+0,03%

Euro Index

142,61

0,00

0,00%

Market Mover

Nome	Ultimo	Var. %	Vol.
Intesa Sanpaolo	5,7810	+1,94%	39,57Mln
Saipem	4,5850	+1,39%	34,19Mln
Stellantis NV	6,695	-2,06%	32,51Mln
BCA MPS	9,100	+0,80%	21,97Mln
Eni SpA	23,415	+1,78%	14,02Mln
UniCredit	65,770	+2,14%	5,58Mln
STMicro	42,195	-0,40%	4,95Mln

Nome	Ultimo	Var. %	Vol.
Alfio Bardolla Training Wnt	0,05	+32,26%	1,60K
Neste Oyj	27,97	+30,34%	2,80K
Nusco SpA Con Unico Socio	0,035	+16,61%	88,05K
Rocket Sharing	0,535	+11,00%	150,00K
Cloudia ResearchCloudia Research	0,94	+10,59%	37,00K
Centene	40,37	+9,97%	231,00
Websolute	1,11	+9,90%	23,65K

Nome	Ultimo	Var. %	Vol.
Pozzi Milano Wnt	0,05	-28,99%	25,98K
Rambus	89,90	-27,79%	126,00
SIG Group	10,47	-16,24%	9,13K
Spotify Tech	371,50	-14,50%	357,00
Zimmer Biomet	70,00	-13,75%	194,00
Fidia SpA	0,007	-12,50%	5,12Mln
Adecco N	16,61	-12,26%	0,00

Titoli azionari più seguiti

Nome	Ultimo	Var. %	Vol.
Stellantis NV	6,695	-2,06%	32,51Mln
Nexi	3,858	-0,36%	11,65Mln
Saipem	4,5850	+1,39%	34,19Mln
UniCredit	65,770	+2,14%	5,58Mln
Fincantieri	11,86	-2,95%	3,33Mln

Continua a leggere

I titoli più sottovalutati

Nome	Ultimo	Rialzo	Fair Value
Aa Aaa Aaaa Aaaa	79,03	+48,71%	117,53
Aaaaaaaaaaaaaa Aaaa	79,03	+48,71%	117,53
Aaaaaaaaa Aaa	9,574	+44,47%	13,832
A Aaaaaaaaa	9,574	+44,47%	13,832
Aaaaa Aaaa A	2,045	+44,27%	2,950
Aaaa Aaaaaaa	2,045	+44,27%	2,950
Aaaa Aaa Aaa Aa	2,512	+42,48%	3,579

Nome	Ultimo	Rialzo	Fair Value
Aa Aaa Aaaa Aaaa	79,03	+48,71%	117,53
Aaaaaaaaaaaaaa Aaaa	79,03	+48,71%	117,53
Aaaaaaaaa Aaa	9,574	+44,47%	13,832
A Aaaaaaaaa	9,574	+44,47%	13,832
Aaaaa Aaaa A	2,045	+44,27%	2,950
Aaaa Aaaaaaa	2,045	+44,27%	2,950
Aaaa Aaa Aaa Aa	2,512	+42,48%	3,579

Vedi lista completa

ProPicks IA

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

Le Migliori Italiane

+863.0%

FTSE Italia All Share

+150.8%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Scelte di Valore Italiano

+698.2%

FTSE Italia All Share

+150.8%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Batti l’S&P 500

+1109.6%

S&P 500

+400.5%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Giganti Tecnologici

+3071.3%

S&P 500

+400.5%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Domina il Dow

+793.8%

Dow Jones Industrial Average

+275.0%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Movimenti a media capitalizzazione

+857.9%

S&P Midcap 400

+256.9%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Azioni Top Value

+1251.4%

S&P 500 Pure Value

+218.3%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Il meglio di Buffett

+459.0%

S&P 500 Pure Value

+157.6%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Leader del mercato messicano

+557.7%

S&P/BMV IPC

+55.9%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Migliori azioni brasiliane

+1003.6%

Bovespa

+279.1%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Selezione Alpha Germania

+454.3%

DAX

+144.9%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Superstar TASI

+651.2%

Tadawul All Share

+32.9%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Leader del mercato coreano

+723.2%

KOSPI

+225.4%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Affari messicani

+389.9%

S&P/BMV IPC

+55.9%

I titoli di questa strategia

aaa aaaaaaa aaaa aaa

Sbloccare la strategia

Batti il TSX

+1568.9%

S&P/TSX

+129.5%

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

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