🚨 Augustirean slutar snart > 55 % RABATT!

Annonsering

KOSPI (KS11)

Seoul

Valuta i KRW

6.793,73

-118,64(-1,72%)

Data i Realtid·07:23:30

Dagens intervall

6.793,73

6.901,78

52 veckors intervall

3.135,02

9.385,59

KOSPI Kompositindex

Denna sida innehåller streamade kurser i realtid till KOSPI Index Komponenter. I tabellen, kommer du hitta namnet på aktien och dess senaste kurs, såväl som dagshögsta som dagslägsta, låga och förändring för var och en av komponenterna.

						Uppsida
Hanon Systems	3.480	3.490	3.405	0,00%	1,55M	aa.aa	07:02:59
Kumho Petro Chemical	125.800	126.000	121.100	+1,78%	44,91K	aa.aa	07:03:00
LG Electronics	201.000	202.000	197.100	+1,36%	372,32K	aa.aa	07:03:26
Samsung Electro-Mechanics	1.422.000	1.460.000	1.393.000	+2,67%	631,15K	aa.aa	07:02:56
Hanall Biopharma	64.700	65.900	63.700	+0,62%	204,37K	aa.aa	07:02:56
Cheil Worldwide	19.290	19.300	18.850	+1,53%	175,86K	aa.aa	07:02:43
Daewoong Pharma	127.900	128.500	123.000	+2,40%	13,54K	aa.aa	07:02:50
Lotte Energy Materials	35.550	35.850	34.200	+0,99%	103,01K	aa.aa	06:59:47
Namhae Chemical	6.410	6.510	6.010	+5,78%	927,92K	aa.aa	07:03:32
Hanwha Aerospace	1.124.000	1.146.000	1.113.000	-2,26%	72,65K	aa.aa	07:02:53
Seah Steel Corp	101.800	102.800	99.300	+2,11%	10,13K	aa.aa	07:01:56
SK Discovery	50.000	50.200	48.000	+1,32%	22,55K	aa.aa	07:01:41
KG Mobility	2.685	2.700	2.635	0,00%	391,72K	aa.aa	07:02:11
TBH Global	2.285	2.340	2.255	-0,22%	20,99K	aa.aa	06:56:05
Hankook Tire Worldwide	24.650	24.750	23.850	+2,07%	26,89K	aa.aa	07:02:58
Lotte Fine Chemical	47.700	47.850	46.600	+1,06%	23,99K	aa.aa	06:20:24
HMM	21.650	21.650	21.250	+0,93%	414,92K	aa.aa	06:56:13
Samsung Heavy Industries	21.200	21.500	20.900	+0,95%	1,34M	aa.aa	06:31:57
Daehan Flour Mills Co	11.490	11.670	11.370	-0,09%	5,4K	aa.aa	07:02:27
Dongkuk Steel Mill Co	2.020	2.055	1.950	-0,49%	139,83K	aa.aa	07:03:19
Taihan Electric Wire Co	29.800	30.550	29.000	0,00%	1,21M	aa.aa	06:50:56
Samsung Fire Marine Insur	684.000	685.000	658.000	+0,29%	53,17K	aa.aa	06:54:25
Hyundai Engineering & Const	126.600	130.300	124.300	-2,09%	334,87K	aa.aa	06:10:55
Hyundai Department	93.400	95.000	91.700	-1,89%	65,84K	aa.aa	07:03:03
HJ ShipBuilding Construction	17.150	17.380	16.930	-0,06%	118,67K	aa.aa	06:55:53
Lotte Chemical Corp	58.200	58.700	56.600	+1,39%	42,79K	aa.aa	06:05:53
Hitejinro Holdings	8.160	8.210	7.980	+1,62%	7,16K	aa.aa	07:02:17
CJ Cheiljedang	188.900	189.300	185.200	+1,40%	37,82K	aa.aa	06:06:06
CJ Logistics	74.500	74.600	72.800	+1,64%	24,82K	aa.aa	07:03:14
Hana Financial	135.400	135.400	131.700	+1,35%	309,99K	aa.aa	07:02:59
Hyundai Glovis	206.500	207.500	201.500	+1,47%	101,98K	aa.aa	07:02:46
Iljin Electric Co	73.300	75.400	72.000	-2,40%	187,09K	aa.aa	06:33:35
Korea Zinc Inc	1.372.000	1.388.000	1.354.000	0,00%	16,12K	aa.aa	07:03:17
Kukdo Chemical	39.200	39.250	37.550	+4,26%	11,02K	aa.aa	06:12:05
Lotte Shopping	103.000	103.600	100.400	-1,06%	67,75K	aa.aa	06:05:47
SGC Energy Co Ltd	62.900	67.700	59.600	+0,48%	125,77K	aa.aa	06:12:56
DY Corporation	4.465	4.480	4.300	+0,68%	17,39K	aa.aa	07:00:47
Sebang Global Battery	67.700	68.100	60.500	+12,65%	263,49K	aa.aa	07:03:17
HDC	22.750	23.250	22.200	-1,94%	86,01K	aa.aa	07:02:57
Lotte Chilsung Beverage	99.300	99.300	96.600	+1,85%	19,5K	aa.aa	07:03:21
CR Holdings	4.510	4.565	4.450	-1,31%	26,21K	aa.aa	07:00:19
Hankook Shell Oil	506.000	506.000	498.000	+1,61%	765	aa.aa	07:03:18
Bukwang Pharm	4.185	4.205	4.105	+0,36%	95,41K	aa.aa	06:13:11
Hanwha Engine	48.650	49.900	47.900	+0,72%	561,75K	aa.aa	06:56:18
Hansol Holdings	3.380	3.400	3.340	-0,59%	12,45K	aa.aa	06:13:41
Hyundai Mobis	449.000	455.500	447.750	-0,55%	238,33K	aa.aa	07:02:50
Hyundai Motor	398.500	404.750	397.500	+0,13%	332,08K	aa.aa	07:02:57
Hyundai Steel	30.650	31.700	30.400	-2,54%	585,17K	aa.aa	06:48:11
Iljin Display	902	905	890	0,00%	0	aa.aa	27/08
LX Hausys	35.350	35.400	34.250	+1,29%	6,44K	aa.aa	07:00:16
Namyang Dairy	43.900	44.850	42.100	+2,33%	5,82K	aa.aa	06:17:26
SK Innovation	117.100	119.500	111.400	+4,55%	970,4K	aa.aa	06:31:57
Pan Ocean	5.760	5.830	5.680	+2,49%	1,69M	aa.aa	06:48:08
Korea Electric Terminal	55.300	56.100	54.200	-0,90%	20,29K	aa.aa	06:11:10
Samsung Securities	88.000	88.500	87.100	-0,34%	135,52K	aa.aa	07:03:07
Hanil Cement Co	18.810	18.870	18.310	-0,42%	15,73K	aa.aa	07:02:21
Isu Chemical Co	12.150	12.150	11.500	+2,27%	306,53K	aa.aa	06:34:04
Songwon Industrial	11.540	11.580	11.190	+0,87%	254,56K	aa.aa	07:02:55
KB Financial Group	171.000	171.100	164.600	+1,73%	569K	aa.aa	07:03:19
BNK Financial Group	15.080	15.080	14.770	+0,73%	476,39K	aa.aa	07:03:16
Hyundai Elevator	75.400	75.600	74.200	-0,13%	51,05K	aa.aa	06:56:13
Amorepacific	150.600	151.200	142.200	+5,76%	334,34K	aa.aa	06:32:23
Chongkundang	39.450	39.550	38.850	+0,90%	1,36K	aa.aa	06:55:39
Daewonkangup	4.485	4.525	4.270	+5,28%	128,93K	aa.aa	07:03:27
DB HiTek	93.800	95.600	92.000	-1,68%	130,56K	aa.aa	06:06:08
Dongbu Steel	5.650	5.700	5.510	+0,89%	100,63K	aa.aa	07:03:12
Ilyang Pharm	8.310	8.550	8.310	-1,19%	10,69K	aa.aa	07:03:27
Kangwon Land	14.740	14.750	14.470	+1,38%	190,72K	aa.aa	07:03:01
KPX Chemical	55.400	55.400	53.500	+2,97%	5,04K	aa.aa	07:02:37
LG Chemicals	279.500	281.500	271.000	+1,82%	78,49K	aa.aa	07:03:01
SNT Dynamics	31.000	31.300	30.100	-0,48%	18,45K	aa.aa	06:56:16
Samsung Card	46.650	46.700	45.650	+0,65%	61,91K	aa.aa	07:03:25
Samsung Life	308.500	311.000	299.500	+0,49%	180,96K	aa.aa	07:03:27
Samyang Holdings	60.700	60.700	59.400	+1,85%	5,15K	aa.aa	07:02:34
SK Hynix	1.681.000	1.725.000	1.676.000	-2,83%	1,87M	aa.aa	07:02:03
Taekwang Ind	911.000	915.000	866.000	+1,33%	893	aa.aa	06:19:38
Samsung Electronics Co	258.000	266.000	258.000	-3,01%	10,55M	aa.aa	07:02:33
Daeduck	16.040	16.490	15.910	-2,79%	29,53K	aa.aa	07:03:31
Samsung Engineering	48.900	50.500	48.050	-2,40%	1,07M	aa.aa	06:20:06
Hanwha Ocean	88.300	90.500	88.000	-1,45%	403,27K	aa.aa	07:03:17
Donga Socio Holdings	94.800	96.300	90.700	+2,82%	12,3K	aa.aa	07:02:16
SK Networks Co	6.730	6.850	6.610	-1,90%	923,88K	aa.aa	07:03:27
Hanmi Pharm Co	504.000	513.000	494.000	0,00%	92,63K	aa.aa	06:33:33
Mirae Asset Daewoo	36.150	36.250	35.400	+0,14%	464,1K	aa.aa	06:59:07
Hansol Technics	6.800	6.980	6.720	-1,59%	300,38K	aa.aa	07:02:25
Amore Group	28.050	28.050	26.100	+6,65%	135,86K	aa.aa	07:02:59
DN Automotive	47.000	47.200	45.200	+1,29%	95,98K	aa.aa	07:03:27
Seoyon	7.930	7.960	7.750	+1,02%	16K	aa.aa	07:02:29
Hanwha Life	5.880	5.950	5.390	+7,30%	6,99M	aa.aa	06:40:12
Hyundai Wia	59.200	59.800	58.000	-0,17%	30,04K	aa.aa	06:48:07
NC Corp	224.500	225.500	220.500	+0,67%	20,16K	aa.aa	07:03:27
Samsung SDI	574.000	578.000	557.000	+0,88%	329,4K	aa.aa	07:03:29
SeAH Bestee	42.300	43.200	41.650	-2,65%	72,11K	aa.aa	07:03:26
Eusu Holdings	6.640	6.700	6.600	-1,04%	15,28K	aa.aa	06:17:03
Shinhan Financial Group	109.700	110.000	107.300	+0,83%	444,62K	aa.aa	07:02:50
Lotte	24.050	24.050	23.650	+1,05%	50,85K	aa.aa	07:03:18
DB Insurance	189.300	189.500	178.400	+2,88%	103,03K	aa.aa	07:03:30
DL Holdings	49.850	50.000	48.100	-0,30%	46,32K	aa.aa	06:48:09
Hanwha Solutions	33.500	34.350	32.600	+0,30%	988,45K	aa.aa	06:22:32
Hite Jinro	15.590	15.600	15.090	+2,70%	94,77K	aa.aa	07:03:28
IS Dongseo	16.310	16.490	15.900	+0,68%	62,46K	aa.aa	07:03:22
Kia Corp	127.700	127.900	126.000	+1,27%	550,98K	aa.aa	06:36:11
Kolon Corp	25.800	26.600	25.200	-0,19%	20,65K	aa.aa	07:03:13
Kumho Tire	7.300	7.450	6.910	+2,67%	3,51M	aa.aa	07:02:31
LG Display	9.680	9.720	9.460	+0,94%	1,36M	aa.aa	07:03:28
LF Corp	23.150	23.500	22.550	+1,09%	11,88K	aa.aa	07:03:15
LG Innotek Co	614.000	622.000	592.000	+2,85%	119,06K	aa.aa	06:16:44
Moorim P&P Co	1.670	1.698	1.645	-0,18%	29,18K	aa.aa	07:02:18
Nexen Tire	6.440	6.520	6.270	+0,31%	39,11K	aa.aa	07:02:38
OCI Co	274.000	283.000	271.500	-0,72%	139,97K	aa.aa	07:03:28
Pharmicell	10.950	10.960	10.650	+0,83%	364,48K	aa.aa	07:03:28
Sejong Industrial	7.010	7.040	6.800	+2,34%	20,31K	aa.aa	06:55:10
SK Telecom	98.400	102.700	98.200	-0,71%	978,76K	aa.aa	06:59:18
S-Oil Corp	147.300	150.700	141.200	+7,75%	307,26K	aa.aa	06:32:29
Stx Engine	25.250	26.650	24.800	-3,63%	128,02K	aa.aa	06:56:02
YoungPoong	40.750	41.200	39.650	+1,24%	20,65K	aa.aa	07:02:42
LS Electric	214.500	224.000	213.000	-2,28%	442,01K	aa.aa	06:59:17
Samsung C&T	376.500	380.000	368.000	+0,27%	123,87K	aa.aa	06:07:27
Hanjin Heavy Ind Const Holdings	4.745	4.800	4.690	+0,53%	13,35K	aa.aa	06:57:27
Hansae Co	8.900	8.970	8.760	+0,34%	45,13K	aa.aa	07:03:29
KT&G Corp	174.100	175.200	172.100	-0,23%	66,06K	aa.aa	06:10:53
Kyungbang	8.280	8.300	8.160	+0,24%	7,15K	aa.aa	06:52:46
Poongsan	86.600	86.900	81.200	+4,34%	143,49K	aa.aa	06:51:08
SNT Motiv	25.650	25.850	25.150	-0,19%	48,35K	aa.aa	06:34:00
Shinsegae	405.000	423.500	399.000	-4,71%	65,68K	aa.aa	07:03:10
Kolon Industries Inc	56.700	56.800	52.600	+6,98%	120,74K	aa.aa	06:48:07
KEPCO Eng & Const	122.700	127.500	119.200	-2,85%	240,77K	aa.aa	06:33:44
Able C&C	12.460	12.550	11.420	+8,44%	162,71K	aa.aa	07:03:29
Binggrae	94.200	94.500	88.200	+3,97%	95,93K	aa.aa	07:03:24
Sajodongaone	654	678	645	0,00%	0	aa.aa	27/08
Handsome	15.900	15.940	15.470	+1,99%	43,12K	aa.aa	07:03:25
Kis Wire	17.510	17.630	16.950	+2,58%	13,88K	aa.aa	06:19:45
LG Uplus	14.940	14.990	14.710	+1,36%	343,5K	aa.aa	06:05:54
Naver Corp	220.000	229.000	218.750	+1,62%	823,74K	aa.aa	07:03:09
Nongshim	447.500	450.500	422.000	+4,80%	26,37K	aa.aa	06:06:03
S-1 Corp	82.300	84.500	79.600	-3,74%	55,16K	aa.aa	07:03:12
Tongyang	1.106	1.109	1.076	+1,94%	58,17K	aa.aa	07:03:03
GS Holdings	127.500	131.500	123.350	+3,49%	395,28K	aa.aa	07:03:02
CJ Corp	129.600	130.300	125.900	+2,37%	37,05K	aa.aa	06:16:18
Daesang Corp	18.050	18.080	17.430	+3,20%	156,46K	aa.aa	07:03:22
Foosung	12.740	13.250	12.550	-2,45%	1,43M	aa.aa	06:33:56
GC Biopharma	129.600	129.800	125.500	+1,97%	10,45K	aa.aa	07:02:42
Huchems	16.320	16.350	15.990	+0,93%	29,24K	aa.aa	07:03:03
Hwashin	7.950	8.100	7.880	-0,87%	175,77K	aa.aa	07:03:23
Hyosung	169.800	171.800	166.100	+1,68%	16,87K	aa.aa	07:02:29
KT Corporation	54.300	54.500	53.700	+0,74%	128,49K	aa.aa	06:54:23
LG Corp	115.700	116.100	113.000	+1,05%	120,23K	aa.aa	06:51:08
LS Corp	317.000	326.000	305.000	+1,28%	84,78K	aa.aa	06:22:37
Motonic	10.220	10.240	10.040	+1,09%	7,64K	aa.aa	07:00:21
SL Corp	52.400	53.000	51.800	-0,38%	49,52K	aa.aa	07:03:05
LX International	38.400	38.550	37.350	+0,66%	29,4K	aa.aa	06:47:43
Korean Air Lines Co	28.825	28.850	27.750	+2,22%	2,07M	aa.aa	06:32:26
Daekyo	1.000	1.040	991	0,00%	0	aa.aa	27/08
Doosan	1.228.000	1.240.000	1.192.000	+1,15%	37,2K	aa.aa	06:59:47
Hanwha	132.700	134.200	129.400	+1,92%	154,93K	aa.aa	07:00:00
Otoki Corp	337.000	337.500	326.000	+3,37%	2,76K	aa.aa	07:02:18
Sindoh	41.400	41.400	40.750	+0,49%	1,19K	aa.aa	06:58:57
SK Holdings	537.500	551.000	533.000	-3,33%	70,11K	aa.aa	06:31:44
LG Household & Healthcare	317.000	319.000	296.000	+6,20%	62,83K	aa.aa	06:32:25
GS Engineering & Const	37.450	37.750	35.700	+1,49%	1,15M	aa.aa	07:03:27
Capro	3.660	3.660	714	0,00%	0	aa.aa	27/08
Coway	99.800	100.400	94.800	+1,53%	74,15K	aa.aa	07:03:13
Kepco	32.700	33.550	32.500	-3,68%	1,42M	aa.aa	06:31:48
Kisco	10.090	10.100	9.790	+2,33%	29,48K	aa.aa	07:02:57
Kogas	36.950	37.000	36.250	+0,14%	56,3K	aa.aa	07:03:14
HL Holdings	40.400	40.400	39.250	+1,76%	5,58K	aa.aa	07:01:25
Muhak	7.880	7.910	7.700	+0,13%	11,4K	aa.aa	06:19:56
Orion	26.100	26.200	24.900	+3,16%	72,37K	aa.aa	07:02:58
POSCO Holdings	338.500	339.500	332.000	-0,29%	118,37K	aa.aa	06:56:24
Yuhan	83.600	83.900	81.450	+1,09%	98,77K	aa.aa	06:16:17
Korea Petro Chem	92.200	92.800	87.700	+3,02%	30,23K	aa.aa	06:16:10
Unid	65.900	66.000	62.800	+4,11%	11,85K	aa.aa	06:56:23
Posco International	52.900	53.000	51.300	+0,76%	237,92K	aa.aa	07:03:07
Daewoo Engineering & Const	19.430	20.000	18.860	-2,85%	5,56M	aa.aa	06:40:03
KCC	470.000	474.500	456.000	+0,11%	15,62K	aa.aa	07:03:31
SKC	91.300	92.000	88.800	+1,33%	72,72K	aa.aa	07:02:52
STX	3.530	3.555	3.450	0,00%	0	aa.aa	27/08
Korea Investment Holdings	189.400	191.000	188.000	-1,04%	66,6K	aa.aa	07:03:04
HD Korea Shipbuilding & Offshore Engineering	354.000	364.500	350.000	-1,80%	91,06K	aa.aa	06:48:03
Industrial Bank Of Korea	20.800	20.850	20.250	+1,46%	556,52K	aa.aa	06:54:14
Seoul Broadcasting System	12.240	12.330	12.100	-0,16%	6,98K	aa.aa	07:03:02
Doosan Heavy Ind. & Const.	88.000	88.400	84.500	+2,44%	2,39M	aa.aa	07:02:56
NH Invest	26.400	26.550	26.200	-0,75%	257,76K	aa.aa	06:54:35
Dongwha Pharm	5.170	5.180	5.070	+1,57%	53,03K	aa.aa	07:03:22
KR Motors Co	1.456	1.490	1.363	+7,37%	137,11K	aa.aa	07:03:00
Sungchang Hold	5.260	5.300	5.210	+0,19%	1,15K	aa.aa	06:57:42
Yuyu Pharma	3.845	3.855	3.745	+1,99%	42,39K	aa.aa	07:01:05
Ildong Holdings	6.720	6.750	6.510	+3,07%	12,82K	aa.aa	07:02:57
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	27/08
Norooholdings	17.640	17.670	17.250	+2,20%	8,35K	aa.aa	07:01:08
Hanwha General	8.350	8.500	7.580	+8,02%	1,52M	aa.aa	07:03:29
Samhwa Paint	6.640	6.650	6.370	+3,75%	118,69K	aa.aa	07:02:56
Lotte Non-Life	2.110	2.125	1.950	+1,44%	414,7K	aa.aa	07:03:18
Daedong Ind	7.920	8.000	7.790	+0,25%	101,05K	aa.aa	07:03:25
Gaon Cable	206.500	210.500	198.000	-2,36%	226,13K	aa.aa	07:03:12
Samil Pharm	6.210	6.220	6.040	+1,47%	20,71K	aa.aa	06:58:59
Heungkuk F&M I	3.555	3.560	3.380	+2,60%	55,92K	aa.aa	07:03:09
Cs Holdings	67.700	68.000	67.500	-0,29%	142	aa.aa	06:12:56
Chunil Express	154.500	156.800	151.500	+0,65%	1,33K	aa.aa	07:00:36
Ls Networks	3.025	3.050	2.985	+0,67%	27,7K	aa.aa	07:00:52
Rifa Ind	14.190	14.740	13.800	+0,78%	539	aa.aa	06:25:12
Hwacheon Mac	35.900	36.200	35.300	+0,14%	8,37K	aa.aa	06:12:53
Kangnam Jevisco	12.540	12.580	12.060	+1,62%	12,99K	aa.aa	07:03:20
Bohae Brewery	1.315	1.328	1.280	+2,10%	123,12K	aa.aa	07:03:13
Union	3.000	3.025	2.970	+1,18%	36,04K	aa.aa	06:59:18
Chonbang	33.850	33.850	32.600	+0,74%	147	aa.aa	04:58:37
Korea Cast Pip	6.700	6.720	6.650	+0,60%	2,34K	aa.aa	06:51:07
Papercorea	2.350	2.430	2.345	-1,26%	7,41K	aa.aa	06:48:12
Jw Pharmac	27.100	27.150	26.450	+0,37%	39,14K	aa.aa	06:14:23
Taihan Textile	5.990	6.140	5.960	-1,32%	1,77K	aa.aa	06:57:02
Manho Rope&Wir	3.980	4.150	3.950	-0,25%	7,95K	aa.aa	06:20:26
Eugene Inv&Sec	4.410	4.440	4.295	+1,61%	268,87K	aa.aa	07:03:00
Kumho Electric	9.925	10.480	8.200	+20,74%	21,85M	aa.aa	06:39:41
Gs Global	2.715	2.730	2.640	+0,93%	216,73K	aa.aa	07:02:27
Nam Kwang Cons	7.830	8.080	7.650	+1,03%	45,87K	aa.aa	07:03:29
Bookook Sec	56.300	56.300	55.000	+1,44%	709	aa.aa	06:50:24
Sangsangin Investment Securities	1.010	1.116	955	0,00%	0	aa.aa	27/08
PKC	5.150	5.150	5.010	+0,78%	49,61K	aa.aa	07:03:29
Samsung Pharm	1.338	1.352	1.265	+5,60%	481,67K	aa.aa	07:03:06
SG Choongbang	1.317	1.337	1.310	+0,61%	15,95K	aa.aa	07:02:16
Kg Chemical	4.480	4.490	4.370	+1,82%	69,32K	aa.aa	07:03:23
Tae Won Mulsan	2.330	2.450	2.290	-3,32%	13,9K	aa.aa	07:03:26
Hyundai Mar&Fi	51.800	51.800	48.600	+5,82%	351,74K	aa.aa	07:03:12
Byc	38.250	38.350	37.900	+0,79%	796	aa.aa	06:58:23
Sambu Const	347	383	344	0,00%	0	aa.aa	27/08
Hyundai Motor Securities	8.030	8.040	7.900	+0,12%	53,06K	aa.aa	07:00:38
Sk Securities	2.570	2.630	2.560	-1,72%	2,8M	aa.aa	07:00:22
DI Dong Il Corp	28.850	29.450	24.800	+13,81%	181,23K	aa.aa	06:39:45
Cho Bi	11.130	11.160	10.750	+2,11%	48,62K	aa.aa	06:14:28
Cheil Grinding	9.200	9.200	9.030	+0,99%	620	aa.aa	06:20:16
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	27/08
Dongkook Ind	2.195	2.230	2.160	+0,46%	6,12K	aa.aa	06:12:23
Shinyoung Sec	155.300	156.100	152.200	+0,06%	3,23K	aa.aa	07:02:58
Hanyang Sec	19.640	19.820	19.600	-0,15%	2,31K	aa.aa	06:56:53
Shin Hwa Silup	12.350	12.350	9.740	+30,00%	75,27K	aa.aa	06:21:19
Aluko	1.671	1.686	1.639	+0,24%	175,78K	aa.aa	07:03:27
Ts	2.900	2.915	2.840	+2,11%	136,97K	aa.aa	07:03:22
Sam Hwa Capaci	111.500	118.500	107.200	+2,95%	1,43M	aa.aa	07:03:02
Kisco Holdings	28.100	28.500	27.750	+0,54%	10,44K	aa.aa	07:03:07
Asia Cement	212.000	213.000	198.000	+2,42%	3,8K	aa.aa	07:03:22
Vivien Corp	4.930	5.130	4.715	-0,30%	77,96K	aa.aa	07:03:04
Kyungnong	9.260	9.300	9.160	-0,11%	10,29K	aa.aa	07:03:24
Korea Ind	2.180	2.200	2.110	+3,32%	387,7K	aa.aa	07:03:16
Dohwa Engin	5.300	5.350	5.210	0,00%	23,46K	aa.aa	07:02:02
SYTS Corp	56.800	57.700	56.400	+0,35%	6,07K	aa.aa	07:01:33
Export Packing	2.670	2.670	2.635	+0,38%	8,08K	aa.aa	06:52:46
Dongsung Pharm	1.483	1.500	1.441	-1,13%	43,2K	aa.aa	06:18:43
Hanil Iron & S	2.975	2.985	2.885	+3,12%	74,46K	aa.aa	07:02:22
Asia Paper	8.550	8.560	8.230	+2,40%	39,6K	aa.aa	07:02:41
Hanjin Trans	15.070	15.100	14.770	+1,41%	8,93K	aa.aa	07:03:13
Sh E & C	1.551	1.595	1.501	+1,77%	56,45K	aa.aa	07:03:26
Handok	9.420	9.440	9.320	-0,63%	1,65K	aa.aa	07:02:29
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	27/08
Century Corporation	5.850	5.990	5.760	-2,01%	7,47K	aa.aa	07:02:16
Samick Music I	1.144	1.144	1.118	+1,42%	116,14K	aa.aa	07:03:20
HS Huasung	10.770	10.840	10.630	-0,65%	5,2K	aa.aa	06:59:25
Choheung	138.000	138.000	136.400	+1,17%	26	aa.aa	04:00:14
Jeil Pharm	7.290	7.410	7.220	-1,62%	4,19K	aa.aa	06:33:09
Orientbio	882	924	880	-3,18%	219,22K	aa.aa	07:02:54
Shinil Electronics Co	1.011	1.014	989	+1,81%	329,1K	aa.aa	06:06:31
Tcc Steel	11.300	11.630	11.080	-1,91%	41,25K	aa.aa	07:02:41
Kukje Pharma	3.410	3.420	3.265	+1,49%	82,59K	aa.aa	07:03:04
Bo Lak	1.023	1.024	1.009	+1,29%	43,94K	aa.aa	07:03:27
Chin Hung Int'	782	855	780	0,00%	0	aa.aa	27/08
Sam Yung Tradi	22.050	22.500	21.050	-1,78%	10,72K	aa.aa	07:02:22
Sun L	1.591	1.725	1.568	-3,87%	53,46K	aa.aa	07:03:33
Miwon Commerci	137.800	137.800	132.300	+1,47%	2,68K	aa.aa	07:02:50
Shin Poong Pap	1.010	1.020	987	+2,12%	271,36K	aa.aa	07:02:36
DYA	753	791	735	0,00%	0	aa.aa	27/08
TYM	6.950	7.050	6.880	+0,14%	61,75K	aa.aa	07:02:57
Yoo Sung Ent	1.749	1.760	1.731	+0,87%	6,13K	aa.aa	05:47:44
Kumho Ind	16.890	18.620	14.650	+11,49%	30,05M	aa.aa	06:40:08
Hae In	12.580	13.290	12.060	+1,45%	203,83K	aa.aa	06:11:23
Aprogen Pharmaceuticals	1.873	1.882	1.835	-0,43%	61,39K	aa.aa	07:01:13
Kolon Globalco	9.940	10.000	9.760	+0,40%	8,01K	aa.aa	07:00:22
Sung Bo Chem	2.225	2.285	2.215	0,00%	16,76K	aa.aa	06:52:23
Daewoong	17.810	17.890	17.160	+1,89%	39,05K	aa.aa	07:02:16
Ilsung Pharm	20.800	21.000	20.700	-0,95%	2,23K	aa.aa	06:59:28
D I Corp	24.200	25.200	24.150	-3,39%	72,32K	aa.aa	07:03:24
Ilshin Spinnin	10.880	10.900	10.590	+2,16%	16,87K	aa.aa	07:02:00
Daewon Pharm	7.840	7.860	7.660	+1,03%	21,13K	aa.aa	07:03:31
Sam Yang Foods	1.552.000	1.557.000	1.480.000	+4,86%	30,53K	aa.aa	07:03:26
Heung A Shippi	1.719	1.731	1.685	+1,18%	1,76M	aa.aa	07:03:25
Hankook Cosmetics Manufacturing	14.600	15.280	13.470	+8,79%	4,37M	aa.aa	07:03:29
Yuhwa Sec	3.090	3.095	3.055	-0,16%	12,81K	aa.aa	07:01:25
Yuanta Sec Kor	4.760	4.765	4.640	+0,21%	106,89K	aa.aa	07:02:31
Yungjin Pharm	1.159	1.159	1.129	+2,48%	216,24K	aa.aa	07:03:26
Hanwha Investment Securities	5.040	5.180	4.840	+5,00%	3,32M	aa.aa	07:03:30
Daishin Sec	26.850	27.000	26.600	+0,19%	16,7K	aa.aa	07:03:30
HLB Global	1.530	1.544	1.510	+0,86%	60,29K	aa.aa	07:03:23
Pang Rim Spinn	5.470	5.540	5.420	+0,37%	32,03K	aa.aa	07:01:31
Mi Chang Oil	142.000	142.600	139.000	+1,07%	1,12K	aa.aa	06:20:46
Hansung Ent	4.900	4.920	4.760	+1,14%	87,89K	aa.aa	06:13:09
Korean Reinsu	14.470	14.530	14.270	-0,21%	102,33K	aa.aa	07:03:01
Sam Young Chem	6.480	6.590	6.390	-0,92%	104,97K	aa.aa	07:02:48
Chin Yang Ind	3.955	3.960	3.805	+2,99%	122,83K	aa.aa	07:01:34
Daehan Synthet	116.100	116.100	114.000	+0,52%	7	aa.aa	04:01:33
Boryung Pharm	9.070	9.080	8.840	+1,91%	33,98K	aa.aa	06:15:06
Sajodaerim	30.850	31.100	30.500	+1,48%	6,16K	aa.aa	07:03:30
Sg	2.295	2.300	2.260	-0,65%	31,88K	aa.aa	07:03:08
Shinhung	14.060	14.080	14.000	+0,07%	2,75K	aa.aa	06:45:53
Korea Petroleum Ind	11.250	11.290	11.080	+1,26%	31,39K	aa.aa	07:02:35
Taeyang Metal	2.610	2.630	2.580	-0,57%	79,38K	aa.aa	07:03:33
Dongbang Trans	1.860	1.865	1.825	+1,31%	84,67K	aa.aa	07:03:23
Npc	2.990	3.015	2.930	+1,87%	43,95K	aa.aa	07:00:44
Nam Sung	4.945	4.995	4.940	-0,60%	3,34K	aa.aa	07:03:24
Hyundai Pharm	6.170	6.270	6.000	+2,66%	467,46K	aa.aa	07:03:26
Sebang	13.700	13.700	13.370	+1,48%	19,79K	aa.aa	07:03:15
Samick Thk	8.330	8.450	8.150	-0,72%	9,56K	aa.aa	06:55:39
Seoul Food	1.283	1.289	1.244	+0,55%	189,8K	aa.aa	07:03:27
Samhwa Crown	26.650	26.800	25.900	+1,33%	2,37K	aa.aa	06:44:30
Kleannara	1.200	1.290	1.169	+2,04%	200,85K	aa.aa	07:02:03
Hyundai Bngste	11.780	11.880	11.630	-0,08%	15,53K	aa.aa	07:03:28
Samchully	132.000	132.500	129.500	+0,84%	2,95K	aa.aa	06:59:52
Cho Kwang Leat	64.000	64.700	63.800	0,00%	34	aa.aa	06:49:24
PharmGen Science	3.255	3.280	3.185	+1,09%	9,78K	aa.aa	06:51:06
Sunny Elec	1.888	1.940	1.754	+7,09%	1,7M	aa.aa	07:03:04
Duksung	3.370	3.380	3.300	+1,35%	32,07K	aa.aa	07:02:09
Drb Holding	4.210	4.345	4.200	-3,11%	56,89K	aa.aa	07:03:12
TWay Holdings	1.136	1.186	1.126	-0,35%	31,86K	aa.aa	06:59:44
Dongil Ind	36.050	36.100	35.700	-0,28%	482	aa.aa	06:17:29
Cho Kwang Pain	3.680	3.765	3.630	0,00%	9,29K	aa.aa	06:53:29
CItech Co Ltd	903	910	895	-1,74%	41,33K	aa.aa	07:01:47
Hanshin Const	12.300	12.400	11.940	+1,07%	25,68K	aa.aa	07:03:26
Silla	9.230	9.470	9.180	-1,39%	15,36K	aa.aa	07:02:12
Sungshin Cemen	8.600	8.650	8.210	+1,90%	146,36K	aa.aa	07:03:20
Husteel	3.875	3.910	3.805	+0,13%	99,97K	aa.aa	07:03:17
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	27/08
Cosmoam&T	40.650	40.900	39.750	-0,25%	43,24K	aa.aa	07:03:22
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	27/08
Green Cross	10.180	10.180	9.900	+1,70%	44,81K	aa.aa	07:02:09
OnTide	781	800	761	-1,14%	36,56K	aa.aa	07:03:06
Monami	1.378	1.394	1.316	+2,84%	411,88K	aa.aa	06:12:57
Cosmo Chem	11.300	11.710	10.840	+0,36%	94,05K	aa.aa	07:02:16
Korea Air Svc	82.400	84.500	81.700	-1,08%	3,35K	aa.aa	07:01:05
Hyundai Green Food	11.840	12.100	11.750	-1,50%	126,49K	aa.aa	07:03:17
Samjin Pharm	18.480	18.500	18.150	+0,82%	18,84K	aa.aa	07:03:31
SPC Samlip	40.550	40.650	39.700	+2,14%	2,47K	aa.aa	07:00:12
Samyoung Elec	12.240	12.380	12.150	-0,33%	14,14K	aa.aa	07:02:02
Nexen	6.240	6.260	6.060	+2,30%	13,92K	aa.aa	07:01:39
Crown Confec	5.710	5.740	5.620	+0,53%	6,81K	aa.aa	07:02:14
Daelim B&Co	4.620	4.695	4.580	-1,49%	42,75K	aa.aa	06:58:23
Shinyoung Waco	13.440	13.580	13.300	+1,13%	2,6K	aa.aa	07:02:18
Poongsan Holdi	38.750	38.900	38.050	+0,52%	16,48K	aa.aa	07:02:09
Wonlim	15.100	15.220	14.590	+2,03%	3,35K	aa.aa	07:01:27
Huneed Tech	4.615	4.650	4.520	+1,32%	12,63K	aa.aa	07:00:56
Korea Line	2.160	2.175	2.070	+2,13%	1,01M	aa.aa	07:03:23
Dongbu	7.570	7.590	7.350	+0,66%	23,21K	aa.aa	07:01:38
Dongwon Ind	38.300	38.400	36.750	+1,46%	25,17K	aa.aa	06:50:45
Hwaseung Industries	2.540	2.575	2.505	+0,20%	62,52K	aa.aa	06:50:28
Sajo Oyang	9.040	9.180	8.920	+0,67%	6,62K	aa.aa	07:03:19
Sam-A Aluminiu	68.500	70.800	64.900	+6,37%	182,6K	aa.aa	07:03:25
Kec Holdings	1.944	1.990	1.907	-0,05%	49,35K	aa.aa	07:03:12
Jeju Bank	9.990	10.240	9.820	+1,22%	431,9K	aa.aa	07:03:21
Daewon Cable	13.800	14.240	13.690	-2,40%	1,58M	aa.aa	06:42:50
Daegu Dept Sto	3.905	4.100	3.790	-3,34%	142,57K	aa.aa	07:03:15
FreeT	898	990	890	0,00%	0	aa.aa	27/08
Daelim Trading	1.930	2.200	1.812	+5,70%	265,21K	aa.aa	07:00:47
Samsung Climat	13.000	13.300	12.810	-0,38%	135,9K	aa.aa	07:03:16
Blue Industrial Dev	5.240	6.380	4.995	-0,38%	39,55K	aa.aa	06:59:16
Ak Holdings	7.550	7.690	7.510	-1,82%	1,85K	aa.aa	06:57:36
Taekyung Chem	5.230	5.250	5.150	+0,58%	10,28K	aa.aa	06:58:21
Woosung Feed	15.690	15.790	15.320	-0,19%	259	aa.aa	07:02:07
Gs Retail	26.300	26.400	25.250	+2,14%	131,96K	aa.aa	07:03:02
Ilshinstone	606	612	582	+2,36%	550,15K	aa.aa	07:03:26
Mirae ING	1.208	1.253	1.117	+0,50%	38,7K	aa.aa	06:57:54
Sajo Ind	52.300	52.700	51.000	+1,95%	2,49K	aa.aa	07:01:50
Byuksan	1.458	1.475	1.434	+0,41%	70,91K	aa.aa	07:03:32
Korea Steel	2.325	2.440	2.305	-2,31%	7,03K	aa.aa	06:47:50
Aprogen KIC	2.405	2.465	2.310	+1,69%	215,53K	aa.aa	07:03:19
Sempio Foods	43.900	44.250	43.400	+0,69%	2,23K	aa.aa	06:57:57
Dongbang Agro	5.610	5.630	5.560	0,00%	4,53K	aa.aa	06:15:49
Seondo Electri	4.050	4.230	4.035	-3,34%	77,9K	aa.aa	07:02:37
Isupetasys	114.000	115.900	110.900	+1,06%	448,67K	aa.aa	06:45:58
F F	14.530	14.600	13.930	+3,79%	14,18K	aa.aa	06:55:38
Korea Circuit	60.300	63.300	59.700	-0,99%	166,37K	aa.aa	06:17:44
TP Inc	1.750	1.764	1.729	-0,79%	84,35K	aa.aa	07:03:24
Eagon Ind	3.285	3.500	3.275	-1,35%	298,68K	aa.aa	07:02:24
Ni Steel	3.555	3.632	3.385	+4,25%	144,18K	aa.aa	06:58:18
Namsun Alumini	1.047	1.063	1.023	-0,10%	644,65K	aa.aa	07:03:28
Moonbae Steel	2.160	2.165	2.145	+0,70%	7,93K	aa.aa	07:01:06
Suheung Capsul	22.950	23.000	21.700	+4,79%	12,28K	aa.aa	07:01:29
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	27/08
Anam Electroni	1.248	1.248	1.221	+2,04%	126,01K	aa.aa	07:03:06
Youlchon Chem	16.740	16.830	15.710	+4,17%	40,98K	aa.aa	07:02:44
Hotel Shilla	42.950	43.100	41.750	+1,78%	116,82K	aa.aa	07:03:33
Kumbi	39.200	40.000	38.700	+0,38%	248	aa.aa	06:08:58
Hanmi Science	44.250	44.350	41.900	+5,11%	170,42K	aa.aa	07:03:06
Dong Yang Pipe	1.094	1.102	1.065	+1,77%	223,53K	aa.aa	07:03:01
Kctc	4.120	4.120	3.990	+2,23%	63,4K	aa.aa	07:02:39
Kyung In Elect	21.950	22.450	21.800	+0,46%	2,26K	aa.aa	06:57:35
Simpac	5.280	5.300	5.100	+3,53%	57,01K	aa.aa	07:03:20
Hansol Csn	2.785	2.790	2.740	+0,91%	33,13K	aa.aa	06:58:34
Daiyang Metal	1.491	1.530	1.480	-1,97%	86,77K	aa.aa	07:00:54
Moorim Paper	1.550	1.572	1.520	+0,52%	32,71K	aa.aa	07:01:26
Hanssem	39.400	39.500	37.800	+1,42%	24,59K	aa.aa	07:02:29
Shinwon	1.133	1.138	1.109	+0,44%	324,07K	aa.aa	07:03:30
Kwangdong Phar	6.540	6.570	6.250	+3,32%	133,14K	aa.aa	07:02:52
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	27/08
Ajin Electronic Components	965	967	954	+0,21%	19,19K	aa.aa	07:02:25
Taeyoung Const	1.693	1.760	1.635	+3,23%	818K	aa.aa	07:03:08
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	27/08
Kyung Dong Navien	62.900	63.300	61.800	0,00%	20,35K	aa.aa	07:02:33
Han Chang Pape	2.935	3.010	2.835	-2,00%	15,08K	aa.aa	06:58:55
Samwha Electri	23.500	23.800	23.200	-0,42%	20,71K	aa.aa	07:00:36
Sam Jung Pulp	27.700	28.050	27.550	-0,18%	210	aa.aa	06:54:32
MDSsphere	1.940	2.080	1.884	-2,27%	16,71K	aa.aa	06:58:18
Youngone Holdi	171.400	171.700	165.300	+1,96%	4,79K	aa.aa	07:03:25
Korea Refract	1.610	1.641	1.604	+0,31%	20,18K	aa.aa	06:29:08
Korea Flange	3.585	3.600	3.480	+1,13%	46,4K	aa.aa	07:03:28
SM Bexel	1.712	1.990	1.508	+11,24%	3,09M	aa.aa	07:02:23
Chinyang Poly	2.150	2.170	1.900	+12,39%	283,07K	aa.aa	06:38:20
Hwacheon Machi	2.895	2.970	2.875	-1,19%	36,85K	aa.aa	07:02:20
Pyung Hwa Hldg	3.660	3.725	3.615	+0,27%	11,33K	aa.aa	07:03:20
Firstec	5.930	6.030	5.800	-0,34%	171,3K	aa.aa	07:03:14
Samho Dev	3.135	3.185	3.065	+0,64%	147,53K	aa.aa	06:59:13
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	27/08
Enex	2.180	2.320	2.100	-5,01%	599,72K	aa.aa	07:00:57
Cj Seafood	2.050	2.055	2.010	+0,99%	40,43K	aa.aa	07:02:31
Samwha Elec	2.670	2.765	2.635	+0,19%	158,69K	aa.aa	07:03:26
Tailim Packaging	1.660	1.660	1.627	+0,67%	30,38K	aa.aa	07:02:30
Woosung Materials	2.780	3.045	2.705	-7,02%	165,29K	aa.aa	06:40:05
Uni Chem	4.380	4.475	4.240	+1,74%	92,31K	aa.aa	07:03:26
Busan Ind	49.950	50.200	47.900	+2,36%	6,01K	aa.aa	07:01:27
Galaxia SM	1.534	1.565	1.477	+1,66%	85,46K	aa.aa	07:02:34
Hannong Chem	13.960	14.100	13.640	-0,99%	35,15K	aa.aa	07:03:28
Y2 Solution	3.450	3.570	3.240	+5,99%	296,11K	aa.aa	07:03:19
Han Shin Mach	2.535	2.585	2.450	+0,80%	81,2K	aa.aa	07:01:45
Hyundai Corp	25.850	26.000	25.300	+0,78%	9,01K	aa.aa	07:02:18
Shinsung E&G	16.950	17.150	16.650	+0,47%	123,87K	aa.aa	07:03:23
DB INC	1.481	1.486	1.455	+0,54%	283,77K	aa.aa	07:03:20
Young Heung I&	2.640	2.730	2.580	-0,38%	17,3K	aa.aa	06:43:13
Ascendio	3.765	4.755	3.730	+0,67%	232,09K	aa.aa	07:03:29
Keyang Elec Ma	3.760	3.830	3.700	-1,18%	89,11K	aa.aa	07:03:32
Yeong Hwa Meta	4.260	4.290	3.765	+6,10%	71,83K	aa.aa	07:01:36
Kyungdong Gas	46.900	47.100	46.300	-0,32%	613	aa.aa	06:54:07
Kyungin Synthe	3.235	3.235	3.160	+0,62%	80,49K	aa.aa	07:01:18
Monalisa	1.493	1.675	1.445	+2,68%	3,26M	aa.aa	07:03:12
Dae Chang	1.217	1.225	1.197	-0,08%	191,79K	aa.aa	07:03:19
Sewoo Global	1.246	1.281	1.240	-1,42%	40,96K	aa.aa	07:01:57
Il Sung Const	1.506	1.532	1.484	+0,20%	201,69K	aa.aa	07:03:00
Hwaseung	2.650	2.665	2.565	+1,34%	36,13K	aa.aa	06:57:47
Kyeryong Const	22.400	22.400	21.600	+0,67%	56,53K	aa.aa	07:03:11
Camus Engineering & Construction	1.546	1.622	1.483	-3,50%	196,77K	aa.aa	07:00:45
Gmb Korea	3.905	3.930	3.870	+0,90%	4,19K	aa.aa	06:45:42
Han Express	2.455	2.470	2.405	-0,20%	15,79K	aa.aa	07:03:24
Dae Young Pkg	687	705	683	-0,72%	104,89K	aa.aa	07:03:33
Kumkang Kind	4.385	4.400	4.315	+0,92%	30,4K	aa.aa	07:01:47
Youngbo Chem	4.695	4.695	4.620	+1,29%	9,13K	aa.aa	07:03:30
Kukdong Oil &	3.220	3.250	3.200	+0,16%	21,56K	aa.aa	07:03:03
Taekyung BK	3.855	3.865	3.810	+1,05%	27,06K	aa.aa	07:00:10
Hansol Chemica	202.000	205.000	200.000	-1,94%	16,19K	aa.aa	07:03:26
Sajo Seafood	10.220	10.280	10.150	-0,58%	2,27K	aa.aa	07:03:17
Halla Eng&Cons	2.612	2.685	2.580	-1,43%	18,58K	aa.aa	07:02:11
Dongwon System	22.100	22.300	21.400	+2,31%	21,55K	aa.aa	07:03:31
Sungmoon Elect	2.035	2.100	2.005	+0,74%	117,98K	aa.aa	06:59:13
In The F	3.070	3.105	2.885	+1,49%	213,26K	aa.aa	07:03:30
E-Starco	928	928	460	0,00%	0	aa.aa	27/08
Daechang Forgi	6.380	6.380	6.260	+1,27%	13,68K	aa.aa	06:59:09
Automobile &Pc	280	307	271	+3,32%	1,45M	aa.aa	07:03:33
INVENI	14.140	14.170	13.970	+0,64%	6,78K	aa.aa	07:01:50
DKME	1.454	1.470	1.410	+0,62%	38,38K	aa.aa	07:03:06
Iljin Holdings	6.870	6.980	6.800	-1,58%	71,88K	aa.aa	07:03:02
Tae Kyung Ind	4.770	4.795	4.750	-0,10%	15,37K	aa.aa	07:02:52
Dae Hyun	1.466	1.470	1.451	+0,62%	22,89K	aa.aa	06:56:07
Hansae Yes24	4.600	4.600	4.535	+0,88%	6,55K	aa.aa	07:02:50
Whanin Pharm	10.120	10.130	9.970	+0,30%	17,45K	aa.aa	07:03:23
Shindaeyang Pa	10.290	10.300	9.830	+2,39%	11,16K	aa.aa	07:03:22
DB Financial Investment	9.920	9.950	9.670	+1,74%	31,05K	aa.aa	07:03:24
Daesung Holdin	7.000	7.040	6.900	+0,14%	21,67K	aa.aa	07:03:24
Fursys	27.950	28.050	27.850	+0,72%	108	aa.aa	06:18:26
Woongjin	2.125	2.140	2.045	+1,19%	44,74K	aa.aa	07:01:05
Kwang Myung El	932	947	922	0,00%	0	aa.aa	27/08
Myungmoon Phar	1.209	1.211	1.176	+1,26%	41,66K	aa.aa	06:58:55
Wooshin System	3.740	4.025	3.730	-1,84%	9,63K	aa.aa	07:03:31
Seoul City Gas	55.400	55.400	54.700	+0,18%	2,33K	aa.aa	07:01:46
Soosan Heavy I	1.943	2.010	1.917	-1,37%	243,5K	aa.aa	07:02:44
Pulmuone Holdi	9.830	9.840	9.500	+2,93%	39,83K	aa.aa	07:01:50
Auk Corp	7.620	7.870	7.490	-3,30%	915,36K	aa.aa	07:03:28
E1	97.300	98.000	96.000	0,00%	2,86K	aa.aa	07:00:03
Hankuk Carbon	25.200	25.500	24.200	+5,88%	442,35K	aa.aa	07:03:24
Choil Aluminum	973	1.020	971	0,00%	0	aa.aa	27/08
Dongwon Metal	1.455	1.458	1.425	-0,21%	19,43K	aa.aa	07:02:40
Sk Gas	229.000	232.000	221.000	-0,65%	12,14K	aa.aa	07:03:27
Shinpoong Phar	10.110	10.930	9.810	+14,37%	3,44M	aa.aa	06:40:12
Thn	5.460	5.470	5.370	+0,55%	52,83K	aa.aa	07:02:32
Hitron Systems	541	584	530	0,00%	0	aa.aa	27/08
KidariStudio Inc	6.100	6.100	5.760	+5,17%	344,94K	aa.aa	07:00:10
Asiana Airline	7.690	7.700	7.440	+2,12%	108,63K	aa.aa	07:03:30
Seowon	1.134	1.142	1.110	+0,09%	99,73K	aa.aa	06:59:45
Sewon Precision Industry	10.080	10.400	9.880	+0,20%	11,19K	aa.aa	06:52:37
Samwon Steel	2.205	2.230	2.185	-1,12%	37,55K	aa.aa	06:58:23
Mhethanol	4.140	4.250	4.120	-0,24%	2,63K	aa.aa	07:00:21
Korea Eng Cons	4.055	4.150	3.980	+0,87%	13,65K	aa.aa	06:07:47
Dongnam Chem	31.250	31.700	30.750	-1,11%	1,23K	aa.aa	06:48:35
Daou Tech	39.400	39.500	38.000	+2,47%	17,3K	aa.aa	07:03:24
Inzi Controls	5.380	5.440	5.300	0,00%	16,32K	aa.aa	06:56:48
Infac	5.140	5.260	5.090	-0,39%	4,7K	aa.aa	06:57:55
Sc Engineering	996	1.022	982	+0,61%	25,29K	aa.aa	06:58:06
Wiscom	1.990	1.995	1.970	-0,50%	7,1K	aa.aa	06:59:32
Dcm	11.250	11.290	11.170	+0,36%	5,31K	aa.aa	06:48:07
Kolmar Holding	10.510	10.550	10.010	+4,79%	129,89K	aa.aa	07:03:24
Dae Won Chem	1.746	1.839	1.691	-0,40%	95,56K	aa.aa	06:58:36
DY Deokyang	1.695	1.719	1.683	-0,29%	27,32K	aa.aa	06:57:30
Sjm Holdings	3.650	3.675	3.595	+0,55%	8,54K	aa.aa	06:55:17
Mirae	6.520	6.750	6.450	-2,83%	400,62K	aa.aa	07:03:31
Cha AI Healthkare	5.040	5.050	4.835	+2,13%	4,49K	aa.aa	06:57:31
Hansol Homedec	1.897	1.900	1.874	-0,05%	6,75K	aa.aa	07:02:28
Lee Ku Ind	4.560	4.585	4.400	-0,22%	80,21K	aa.aa	07:02:32
Han Kook Steel	2.510	2.525	2.490	-0,20%	9,24K	aa.aa	06:23:51
Stic Investments	8.420	8.550	8.330	+0,24%	20,14K	aa.aa	07:02:44
Bookook Steel	2.120	2.150	2.090	+0,71%	61,48K	aa.aa	06:59:36
Maniker	1.530	1.559	1.490	+0,66%	214,29K	aa.aa	07:03:11
Seha	2.775	2.785	2.755	0,00%	1,97K	aa.aa	06:53:38
Donga Geologic	17.510	17.800	17.090	-0,06%	6,01K	aa.aa	07:02:55
KC Co	40.500	41.450	37.050	+4,79%	63,3K	aa.aa	07:03:18
Daol Investment Securities	3.860	3.925	3.850	-1,66%	21,42K	aa.aa	07:02:18
Kyobo Securiti	10.250	10.270	10.060	+1,08%	27,15K	aa.aa	07:03:08
Dong Won Fish	5.310	5.690	5.160	0,00%	158,14K	aa.aa	07:02:04
Shinsegae Inte	10.630	10.640	10.260	+1,63%	50,11K	aa.aa	07:03:30
ITCen CTS	6.150	6.150	6.070	0,00%	10,23K	aa.aa	07:03:27
Lotte Tour Dev	13.200	13.260	12.720	+2,48%	247,11K	aa.aa	07:03:30
Hwang-Kum Stee	5.725	5.750	5.640	+0,97%	11,27K	aa.aa	06:59:52
Jahwa Electron	29.400	30.050	29.350	-2,00%	28,56K	aa.aa	07:03:09
Chasys	4.530	4.630	4.260	+3,66%	49,23K	aa.aa	07:02:25
United Pharm	17.930	17.980	17.560	+1,19%	24,42K	aa.aa	07:03:20
Nice	13.350	13.640	13.320	-0,22%	44,63K	aa.aa	07:00:35
Incheon City G	26.350	26.550	26.250	-0,75%	1,16K	aa.aa	06:32:29
HS Ad	6.400	6.410	6.310	+1,11%	16,86K	aa.aa	06:31:21
Baiksan	10.860	10.870	10.500	+2,55%	11,71K	aa.aa	07:02:48
Shinsegae I&C	13.490	13.500	13.150	+0,97%	15,05K	aa.aa	07:01:06
SNT Holdings	45.900	46.150	45.550	-0,86%	4,4K	aa.aa	06:34:03
Farmsco	2.535	2.570	2.480	+0,80%	34,33K	aa.aa	07:02:13
Yg Plus Inc	3.205	3.220	3.130	+0,47%	61,34K	aa.aa	07:03:20
LG HelloVision	1.627	1.630	1.600	+0,87%	54,72K	aa.aa	06:58:13
Gwangjushinseg	37.250	37.600	36.550	-0,80%	21,64K	aa.aa	07:01:51
Hana Tour	32.900	33.000	31.850	+2,17%	23,32K	aa.aa	07:03:21
Kiwoom	277.500	279.500	274.500	-0,72%	42,28K	aa.aa	06:54:12
Sangsin Brake	2.285	2.285	2.230	+1,78%	2,18K	aa.aa	06:47:52
Hanmi Semicon	220.500	225.500	214.000	-0,68%	368,91K	aa.aa	07:03:12
Jooyontech	901	908	855	+1,69%	114,76K	aa.aa	07:03:03
Kss Line	10.070	10.080	9.900	+0,20%	13,48K	aa.aa	06:54:40
Cosmax	26.900	27.250	24.850	+8,03%	54,23K	aa.aa	07:03:27
Union Materials	950	975	950	-2,06%	86,73K	aa.aa	07:02:44
Korea Aerospac	133.500	138.000	132.100	-2,98%	154,73K	aa.aa	06:32:17
Woojin Plaimm	1.777	1.850	1.750	-0,06%	1,71K	aa.aa	07:01:16
Kepco Plant S&	46.850	47.300	45.800	-0,11%	66,56K	aa.aa	07:03:29
Chin Yang Chem	1.393	1.400	1.257	+11,26%	692,36K	aa.aa	07:03:28
Kt Skylife	4.080	4.130	4.045	0,00%	10,96K	aa.aa	06:56:45
Hanmiglobal	23.000	23.250	22.050	+0,88%	385,28K	aa.aa	07:03:25
Posco C&C Stl	4.845	4.850	4.700	+1,79%	94,02K	aa.aa	07:02:49
Seah Holdings	135.700	135.700	132.400	+1,72%	538	aa.aa	06:50:14
Development Advance Solution	3.450	3.720	3.415	-0,14%	2,21M	aa.aa	07:03:08
Ktcs	2.230	2.230	2.205	+0,68%	37,68K	aa.aa	07:02:41
Ktis	2.595	2.640	2.545	+0,97%	50,83K	aa.aa	07:03:20
Ckd Bio	14.000	14.030	13.860	+0,36%	1,38K	aa.aa	06:59:38
Savezone I C	2.445	2.445	2.400	-0,20%	4,38K	aa.aa	06:09:38
Samsung Publis	6.310	6.400	6.250	-0,47%	4,39K	aa.aa	07:03:28
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	27/08
Mk Trend	1.440	1.440	1.420	0,00%	1,57K	aa.aa	06:34:27
Dsr Wire	5.490	5.520	5.370	+1,86%	45,61K	aa.aa	06:56:59
Histeel	3.130	3.145	3.070	+0,97%	44,25K	aa.aa	07:03:27
Korea District Heating	74.800	74.800	72.900	+0,27%	5,56K	aa.aa	07:02:29
Lotte Himart	6.410	6.420	6.260	+1,91%	11,94K	aa.aa	06:54:02
Koas	1.651	1.741	1.608	+3,19%	44,5K	aa.aa	07:02:10
HD Hyundai Marine Engine	53.400	56.000	52.900	-0,37%	170,04K	aa.aa	07:02:56
Uangel	4.840	4.905	4.830	-1,33%	16,41K	aa.aa	06:58:09
Nongshim Holdi	94.800	94.900	93.000	+0,64%	1,33K	aa.aa	06:28:46
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	27/08
Saeron Auto	2.930	2.990	2.905	-0,85%	11,62K	aa.aa	06:02:28
Uniquest	7.170	7.300	7.090	+1,27%	53,9K	aa.aa	07:03:29
Telcoware	13.340	13.480	13.150	+0,53%	1,78K	aa.aa	07:01:00
CJ CGV	5.500	5.710	5.330	+2,42%	803,72K	aa.aa	07:02:57
Hyundai Livart Furniture	6.080	6.140	5.940	-0,33%	37,68K	aa.aa	07:01:59
Huvis	2.005	2.010	1.968	+0,30%	39,97K	aa.aa	06:43:29
Iljin Diamond	9.620	9.640	9.400	+1,69%	15,34K	aa.aa	07:03:28
Misto Holdings	41.150	41.200	40.050	+0,86%	61,52K	aa.aa	07:03:08
Tongyang Life	8.250	8.480	8.250	0,00%	0	aa.aa	27/08
Kpx Green Chem	4.920	4.935	4.830	+1,55%	17,73K	aa.aa	07:03:27
Daehan Steel	8.320	8.380	8.180	-0,12%	8,61K	aa.aa	07:02:59
Dongyang Expre	26.000	26.200	24.650	+4,00%	13,83K	aa.aa	07:02:43
E-World	533	558	526	-0,74%	581,6K	aa.aa	07:02:45
Daesang Holdings	8.030	8.050	7.940	0,00%	7,39K	aa.aa	07:00:40
Nk	9.670	9.800	9.470	+0,10%	12,47K	aa.aa	06:59:44
Jindo	2.100	2.150	2.080	-0,71%	25,23K	aa.aa	06:59:45
Macq Kor Infr	9.960	9.970	9.790	+1,12%	840,1K	aa.aa	07:03:25
Hyundai E P	3.985	3.985	3.875	+1,79%	26,47K	aa.aa	06:59:25
Pyung Hwa Ind	970	976	906	0,00%	308,25K	aa.aa	06:59:01
Noroo Paint	8.160	8.230	8.090	+0,87%	24,37K	aa.aa	07:02:51
MetaLabs	1.095	1.142	1.065	-0,73%	4,14K	aa.aa	07:03:25
Dic	6.080	6.210	5.990	-2,88%	277,55K	aa.aa	07:03:10
Kec	2.710	2.730	2.605	+2,65%	182,4K	aa.aa	07:02:38
Kpx Holdings	103.300	103.800	99.400	+1,57%	3,95K	aa.aa	06:31:54
Kishin Copr	2.020	2.025	1.991	+1,41%	15,2K	aa.aa	06:43:37
Hyungji Elite	391	408	379	+1,82%	477,51K	aa.aa	07:03:28
Hyosung Itx	12.060	12.060	11.990	+0,17%	3,03K	aa.aa	07:01:02
Woongjin Thinkbig	1.273	1.278	1.263	+0,63%	17,02K	aa.aa	07:03:20
Jw Holdings	4.140	4.145	4.025	+1,60%	47,92K	aa.aa	07:03:18
Visang Educati	4.915	4.940	4.880	+0,10%	9,48K	aa.aa	07:02:35
Chinyang Hold	3.165	3.190	3.145	+0,32%	69,24K	aa.aa	06:30:13
SNTEnergy	32.350	32.750	31.450	-0,15%	123,36K	aa.aa	07:03:27
InBioGen Co Ltd	5.450	5.500	5.300	+0,93%	798	aa.aa	07:03:32
Dongsung Chemical	3.730	3.740	3.655	+0,95%	38,36K	aa.aa	07:02:30
Reyon Pharm	9.950	10.010	9.840	+0,40%	17,53K	aa.aa	07:03:07
Woojin	14.300	14.440	13.500	+3,70%	229,32K	aa.aa	07:03:28
Msc	61.400	61.400	60.700	+0,33%	63	aa.aa	07:00:17
Youngone	73.700	74.100	71.800	+0,41%	43,14K	aa.aa	07:03:18
Gkl	9.520	9.550	9.240	+2,70%	102,34K	aa.aa	07:03:15
Daesung Energy	6.840	6.900	6.790	+0,15%	30,33K	aa.aa	07:03:14
SMeDi	1.291	1.307	1.284	-1,22%	6,84K	aa.aa	06:58:40
Kc Cottrell	918	918	446	0,00%	0	aa.aa	27/08
Chosun Welding	83.500	84.100	82.700	-0,48%	155	aa.aa	06:54:10
Imarketkorea	8.270	8.280	8.160	0,00%	47,31K	aa.aa	07:02:45
Hankook Cosmet	6.810	6.910	6.460	+5,09%	183,17K	aa.aa	07:02:58
SJM Co	3.440	3.455	3.370	+1,18%	6,28K	aa.aa	06:31:30
Hyundai Hcn	3.305	3.320	3.250	+1,07%	66,53K	aa.aa	07:02:38
Daesung Ind	4.210	4.215	4.070	+1,81%	46,99K	aa.aa	07:02:51
Intergis	1.957	1.975	1.928	+0,62%	13,09K	aa.aa	07:02:34
Korea Electronic Power Industrial Development	12.840	13.300	12.520	-1,76%	458,34K	aa.aa	07:03:27
Miwon Chemical	10.500	11.230	10.500	-0,76%	4,18K	aa.aa	07:00:19
Sidiz	19.800	19.830	19.700	+0,51%	835	aa.aa	06:57:27
Sunjin	10.250	10.250	9.840	+0,99%	23,56K	aa.aa	07:03:23
Meritz Financi	120.000	120.000	116.900	+0,84%	63,5K	aa.aa	07:02:55
iM Financial	18.100	18.110	17.400	+2,20%	188,69K	aa.aa	07:03:13
E-Mart	74.900	75.200	73.300	+1,22%	60,1K	aa.aa	07:03:24
Ktop Reit	785	795	780	-0,25%	2,61K	aa.aa	07:01:33
Samyang Cor	45.750	45.850	44.750	+1,55%	4,25K	aa.aa	07:03:13
Dsr	4.390	4.410	4.345	+0,57%	4,01K	aa.aa	06:25:06
Aekyung Petrochemical	10.190	10.330	10.000	-4,23%	214,31K	aa.aa	07:03:29
Hankook Tire	65.900	66.200	64.200	+0,46%	138,56K	aa.aa	07:03:33
Korea Kolmar	160.900	161.300	146.700	+10,36%	383,64K	aa.aa	06:59:14
Drb Industrial	5.670	5.700	5.600	+0,18%	30,95K	aa.aa	07:03:23
Dong-A St	37.850	37.900	37.000	+0,93%	3,51K	aa.aa	06:29:10
Jb Financial	28.700	28.750	27.650	+2,50%	163,89K	aa.aa	07:03:25
Hanjinkal	130.500	131.900	125.100	+3,08%	40,78K	aa.aa	07:03:30
NHN	71.500	72.900	69.100	+2,00%	80,22K	aa.aa	07:03:30
Asiacement	11.090	11.150	10.420	+5,12%	65,57K	aa.aa	07:02:52
Singsongholdin	4.440	4.575	4.405	-0,67%	8,27K	aa.aa	07:00:26
Hyundai-Rotem	138.200	141.300	134.500	-0,29%	197,76K	aa.aa	07:03:15
Chong Kun Dang Pharma	68.200	68.400	66.700	+1,64%	7,68K	aa.aa	07:03:15
Finebesteel	971	980	952	+1,36%	12,31K	aa.aa	06:56:11
Cuckoo Electr	28.050	28.150	27.600	0,00%	11,73K	aa.aa	06:32:53
BGF	3.940	3.945	3.860	+0,77%	29,01K	aa.aa	06:19:18
Cosmax Inc	302.000	304.000	282.500	+6,71%	270,76K	aa.aa	07:03:30
Seoyon E Hwa	12.200	12.240	12.000	+0,49%	24,83K	aa.aa	07:00:50
HL Mando	50.100	50.700	49.050	-0,60%	207,01K	aa.aa	06:34:09
CS Wind Corp	49.250	51.400	48.050	-1,20%	203,99K	aa.aa	06:38:07
Hansol Paper Co Ltd	7.500	7.620	7.450	+0,40%	26,7K	aa.aa	07:02:57
Samsung SDS Co Ltd	241.000	245.000	236.000	+2,99%	177,17K	aa.aa	06:31:56
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	27/08
SK D&D Co Ltd	4.220	4.390	4.115	-7,96%	299,22K	aa.aa	06:39:33
Kyongbo Pharmaceutical Co Ltd	5.400	5.450	5.270	+1,69%	14,74K	aa.aa	07:02:22
Mirae Asset Life Insurance Co Ltd	23.400	26.250	23.000	-9,83%	632,74K	aa.aa	06:40:09
Tonymoly Co Ltd	5.730	5.750	5.470	+4,37%	109,64K	aa.aa	07:03:30
Innocean Worldwide Inc	19.030	19.040	18.520	+1,93%	48,04K	aa.aa	07:03:29
Dong Il Steel MFG Co Ltd	1.476	1.487	1.468	-0,34%	6,36K	aa.aa	06:57:07
HDC Labs	7.630	7.630	7.500	+1,19%	1,49K	aa.aa	07:02:28
LIG Nex1 Co Ltd	729.000	746.000	717.000	-2,15%	34,43K	aa.aa	06:59:06
AJ Networks Co Ltd	4.410	4.440	4.385	-0,34%	44,09K	aa.aa	07:02:06
Jeju Air Co Ltd	4.515	4.525	4.385	+1,92%	71,01K	aa.aa	07:02:52
Hyundai C F Inc	13.100	13.280	13.020	-0,08%	6,36K	aa.aa	06:56:53
Kumho HT Inc	6.530	7.490	6.270	-0,76%	976,23K	aa.aa	07:03:23
Sejin Heavy Industries Co Ltd	10.680	10.940	10.410	-0,28%	64,83K	aa.aa	07:03:13
Its Skin Co Ltd	11.410	11.480	10.750	+5,75%	52,14K	aa.aa	07:02:39
JS	13.540	13.630	13.150	+1,27%	19,11K	aa.aa	07:03:28
Samil C S	5.370	5.450	5.210	+0,94%	14,93K	aa.aa	07:03:20
POSCO Future M	188.200	188.500	180.100	+2,28%	234,37K	aa.aa	06:31:50
Posco ICT	21.400	21.450	20.750	+1,18%	149,43K	aa.aa	07:03:28
Dongsuh	26.000	26.050	25.500	+0,58%	40,39K	aa.aa	07:03:01
Nice Information Service	16.180	16.270	15.590	+4,19%	87,87K	aa.aa	07:02:38
Paradise	10.000	10.060	9.660	+2,25%	404,08K	aa.aa	07:03:27
Korea Real Estate	1.169	1.173	1.157	-0,26%	263K	aa.aa	07:02:41
Kakao	36.550	36.775	35.750	+1,53%	1,02M	aa.aa	06:22:48
Jcontentree	1.591	1.725	1.515	+3,24%	254,07K	aa.aa	06:58:01
L&F	136.500	137.500	127.100	+5,16%	367,73K	aa.aa	07:03:23
Celltrion	189.400	190.700	187.600	-0,99%	235,11K	aa.aa	06:22:45
BH	17.040	17.470	16.890	-0,87%	178,49K	aa.aa	07:03:22
SK Oceanplant	13.830	14.180	13.580	-0,65%	407,59K	aa.aa	07:03:32
LX Semicon	37.250	37.850	36.800	-1,46%	37,35K	aa.aa	07:03:27
PI Advanced Materials	19.410	19.440	18.760	+1,78%	14,39K	aa.aa	07:01:26
DoubleU Games	58.900	59.100	56.700	+2,97%	32,58K	aa.aa	07:03:09
Haesung DS	53.800	56.100	53.600	-3,24%	33,82K	aa.aa	07:03:17
Korea Asset	2.615	2.630	2.550	+2,15%	208K	aa.aa	07:03:33
Dual Co	3.525	3.530	3.445	+2,32%	20,22K	aa.aa	07:01:43
Sempio Foods	23.450	23.500	22.750	+2,85%	2,47K	aa.aa	07:01:42
Il Dong Pharma	14.890	15.240	14.500	+3,69%	312,82K	aa.aa	07:03:17
LS Cable & System Asia	46.150	48.500	45.850	-4,65%	83,85K	aa.aa	07:03:21
Hwaseung Enterprise	2.990	2.995	2.925	+0,67%	9,02K	aa.aa	07:03:05
Yong Pyong Resort	2.090	2.125	2.070	-0,95%	26,28K	aa.aa	07:03:21
Haitai Confectionery and Foods	5.670	5.690	5.530	+1,61%	27,39K	aa.aa	07:03:21
DY Power	11.620	11.750	11.440	0,00%	24,77K	aa.aa	07:00:50
Jw Life Science	11.300	11.320	10.970	+2,08%	12,75K	aa.aa	07:00:15
Samsung Biologics	1.496.000	1.540.000	1.480.000	-6,15%	69,61K	aa.aa	06:40:02
Doosan Bobcat Inc	62.700	63.000	61.600	+1,29%	79,4K	aa.aa	07:02:58
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	27/08
Hojeon	6.465	6.500	6.390	+1,02%	3,09K	aa.aa	07:01:16
Dentium	38.050	38.250	36.750	+2,56%	12,57K	aa.aa	07:03:10
Crown Confectionery	8.180	8.210	8.070	+0,49%	2,78K	aa.aa	06:58:00
Hyundai Heavy Industries	217.250	223.000	213.500	+0,58%	66,98K	aa.aa	07:03:10
Hyundai Electric & Energy	816.000	854.000	801.000	-0,61%	138,54K	aa.aa	07:03:04
HD Construction Equipment	136.400	141.800	133.700	-2,99%	159,75K	aa.aa	07:03:00
Netmarble Games	37.150	37.200	35.700	+2,34%	81,09K	aa.aa	07:03:00
Kyungdong City Gas	21.700	21.750	21.450	-0,23%	3,21K	aa.aa	06:55:24
Miwon Specialty Chemical	133.000	133.200	129.100	+2,07%	1,36K	aa.aa	06:56:59
Orion	128.400	128.600	125.200	+1,74%	36,74K	aa.aa	07:03:23
Jeil Pharma	10.010	10.100	9.880	0,00%	7,79K	aa.aa	07:02:03
TAPEX INC	16.910	17.080	15.240	+6,76%	85,63K	aa.aa	07:03:10
Samyang Packaging	9.970	10.130	9.700	-0,20%	33,48K	aa.aa	06:54:06
DYP	3.360	3.385	3.305	+1,82%	4,21K	aa.aa	07:02:55
Jin Air	5.950	5.960	5.770	+0,85%	70,44K	aa.aa	07:03:16
KCTech	67.300	70.300	67.100	-2,04%	53,36K	aa.aa	06:35:14
BGF Retail	146.200	146.600	138.100	+4,65%	28,72K	aa.aa	07:03:21
SK Chemicals	52.600	52.700	49.200	+5,31%	51,66K	aa.aa	07:03:30
Cuckoo Homesys	24.150	24.200	22.750	+5,69%	26,38K	aa.aa	07:03:26
Aekyung Industrial	11.890	11.910	11.450	+3,30%	28,87K	aa.aa	07:03:21
E KOCREF	3.165	3.175	3.105	+1,77%	66,95K	aa.aa	06:33:12
Lotte Data Communication	18.500	18.650	18.190	0,00%	24,66K	aa.aa	07:03:33
Trinity Airways	626	649	619	0,00%	0	aa.aa	27/08
Shinhan Alpha REIT	5.480	5.500	5.390	+0,55%	79,04K	aa.aa	06:31:36
Hyundai Develop	23.200	23.250	22.800	+0,87%	51,86K	aa.aa	07:03:18
Hyosung Chemical	59.300	60.400	58.000	+0,17%	26,92K	aa.aa	07:02:35
Hyosung TNC	336.000	338.000	325.000	+0,90%	6,85K	aa.aa	06:34:05
Hyosung Heavy Industries	3.153.000	3.265.000	3.054.000	+2,40%	52,2K	aa.aa	06:51:12
Hyosung Advanced Materials	177.000	177.100	168.500	+3,27%	12,44K	aa.aa	07:03:23
Hana Pharm	8.450	8.450	8.280	+1,44%	22,19K	aa.aa	07:01:45
Woojin I&S	4.275	4.275	4.140	+1,66%	6,05K	aa.aa	06:59:35
Asiana IDT	9.300	9.320	9.260	+0,32%	941	aa.aa	05:54:12
Air Busan	1.559	1.565	1.551	+0,06%	30,52K	aa.aa	07:00:27
Lotte Confectionery	146.200	148.000	134.100	+7,50%	42,35K	aa.aa	07:03:25
DreamTech	6.220	6.330	5.780	+5,78%	1,04M	aa.aa	07:03:23
Hyundai Autoever	412.500	418.500	410.500	-0,24%	41,28K	aa.aa	07:03:22
Woori Financial	33.650	33.800	32.600	+2,12%	789,01K	aa.aa	06:54:39
Hanilcmt	16.930	16.990	16.080	+3,67%	128,98K	aa.aa	06:35:11
Zinus	7.610	7.630	7.420	+1,33%	9,66K	aa.aa	07:01:18
Lotte Reit	3.875	3.960	3.830	-1,02%	92,68K	aa.aa	06:32:52
Xi S And D	11.280	11.500	10.610	+2,27%	755,91K	aa.aa	07:03:21
Hanwha	75.400	78.050	74.700	-3,21%	146,02K	aa.aa	06:38:22
Hyundai Energy	137.400	144.400	136.500	-3,24%	93,69K	aa.aa	06:17:06
CTR Mobility	3.620	3.645	3.550	+0,56%	391	aa.aa	07:02:52
Nh Prime	3.850	3.860	3.765	+1,72%	72,65K	aa.aa	07:00:49
Doosan Fuel	45.300	47.450	44.100	+0,22%	466,21K	aa.aa	07:00:01
Kcc Glass	25.300	25.500	24.750	+1,00%	3,85K	aa.aa	07:03:00
Solus Advanced Materials	7.900	7.980	7.720	+1,15%	51,56K	aa.aa	07:03:18
Daeduck	108.600	114.700	108.250	-2,43%	464,04K	aa.aa	06:17:42
Sk Biopharma	87.200	90.000	86.600	-0,91%	69,69K	aa.aa	06:04:21
Igis Value Plus	3.900	3.920	3.825	+0,78%	97,1K	aa.aa	07:03:26
Igis Residence	3.345	3.395	3.155	+0,45%	53,9K	aa.aa	07:03:18
Mirae Asset Maps	1.882	1.896	1.881	-0,32%	34,44K	aa.aa	07:03:19
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	27/08
Koramco	4.130	4.260	4.120	-4,18%	128,69K	aa.aa	07:03:30
HYBE	179.300	180.900	175.900	+0,45%	85,33K	aa.aa	07:03:29
Kyochon	3.825	3.830	3.745	+0,66%	37,83K	aa.aa	07:03:16
A Plus Asset	13.290	13.350	13.000	+1,30%	16,67K	aa.aa	07:02:18
TY Holdings Co	1.964	1.974	1.958	+0,05%	3,41K	aa.aa	07:03:16
Seah Steel	138.600	139.800	135.300	-0,22%	6,24K	aa.aa	07:03:29
Myoung Shin Industrial Co	7.970	7.990	7.850	-0,25%	49,21K	aa.aa	07:03:04
Esr Kendall Square	3.070	3.075	2.970	+0,49%	297,15K	aa.aa	07:03:26
DL E C Co	72.400	75.500	70.700	-2,56%	201,74K	aa.aa	07:03:32
SoluM Co	13.220	13.270	12.950	+0,69%	44,87K	aa.aa	07:02:45
SK Bioscience Co	38.450	38.700	38.000	0,00%	32,65K	aa.aa	06:33:22
SK IE Technology Co	16.890	17.710	16.850	-7,30%	762,58K	aa.aa	06:39:54
LX Holdings	8.240	8.250	8.100	+0,98%	31,2K	aa.aa	07:03:31
MCNEX Co	20.150	20.250	19.570	+0,75%	11,3K	aa.aa	07:03:09
SD Biosensor	6.270	6.290	6.040	+3,81%	208,03K	aa.aa	07:03:28
FF Co	65.600	65.800	62.000	+3,96%	52,52K	aa.aa	07:03:23
Hwaseung RA Co	3.025	3.030	2.955	+0,83%	8,56K	aa.aa	06:56:50
KakaoBank	21.750	21.850	21.350	+0,69%	415,44K	aa.aa	07:03:25
Krafton	221.500	222.500	217.000	+0,91%	47,91K	aa.aa	07:03:25
Hancom Lifecare	1.834	1.845	1.821	-0,38%	63,96K	aa.aa	07:02:47
Lotte Rental Co	47.700	48.300	46.750	+0,95%	58,65K	aa.aa	07:03:25
Ajusteel Co	2.280	2.310	2.230	+0,22%	5,29K	aa.aa	06:53:22
D D Platform REIT	2.145	2.170	2.145	-0,46%	131,65K	aa.aa	07:03:26
Iljin HySolus	11.140	11.200	10.910	+3,63%	39,46K	aa.aa	07:03:28
SK Reit	5.340	5.510	5.320	-3,09%	250,2K	aa.aa	07:03:24
Hyundai Heavy Industries	453.500	480.000	453.000	-3,51%	154,77K	aa.aa	06:59:15
K Car	6.360	6.390	6.140	+2,42%	84,31K	aa.aa	07:03:28
KakaoPay	47.200	48.350	46.550	+0,64%	190,91K	aa.aa	07:03:25
NH All One REIT	2.865	2.900	2.830	-1,04%	44,65K	aa.aa	07:03:26
Mirae Asset Global REIT	1.521	1.533	1.492	+1,54%	42,93K	aa.aa	07:03:31
Shinhan Seobu T D REIT	3.875	3.965	3.835	-0,90%	63,38K	aa.aa	07:01:09
SK Square	1.036.000	1.075.000	1.036.000	-3,00%	286,86K	aa.aa	07:03:19
LG Energy Solution	371.000	373.500	360.500	+0,13%	171,85K	aa.aa	07:03:29
Koramco The One REIT	2.335	2.345	2.280	+1,97%	1,95M	aa.aa	07:03:29
Mastern Premier Reit 1	894	911	889	+0,68%	4,55K	aa.aa	07:01:49
Soosan Industries	21.950	22.000	21.500	+1,15%	12,06K	aa.aa	07:03:26
SoCar	11.170	11.230	11.030	+0,36%	4,9K	aa.aa	07:02:25
KB Star REIT	1.428	1.429	1.406	+1,28%	288,3K	aa.aa	07:03:28
Unid BTPlus	3.960	4.070	3.700	-2,70%	46,52K	aa.aa	07:01:36
BioNote	4.780	4.785	4.670	+0,63%	58,78K	aa.aa	07:03:12
Hanwha REIT	5.310	5.490	5.210	+0,57%	62,64K	aa.aa	07:03:27
Hanwha Galleria	2.027	2.040	1.991	-0,15%	404,45K	aa.aa	07:03:28
SamsungFN REIT	5.400	5.640	5.360	-1,64%	76,92K	aa.aa	07:02:12
Hyundai Green Food	18.820	18.830	18.160	+2,95%	18,02K	aa.aa	07:01:31
OCI	81.600	82.000	79.600	+1,87%	21,98K	aa.aa	07:03:21
Isu Specialty Chemical	66.400	67.000	65.000	-0,45%	63,43K	aa.aa	07:03:17
Dongkuk Steel Mill	10.350	10.590	10.100	-4,52%	245,92K	aa.aa	07:03:21
Dongkuk Coated Metal	5.350	5.370	5.210	+0,56%	29,08K	aa.aa	06:59:58
Chosun Refractories	13.260	13.270	12.970	+2,08%	5,53K	aa.aa	06:55:04
Nexteel	12.780	12.950	12.460	+1,51%	175,69K	aa.aa	07:02:55
STX Green Logis	2.985	3.080	2.955	-0,83%	199,28K	aa.aa	07:03:03
Doosan Robotics	71.500	73.000	70.500	-2,19%	174,02K	aa.aa	06:55:16
EcoPro Materials	38.650	38.950	37.600	0,00%	171,81K	aa.aa	07:03:22
Dong In Entech	13.380	13.480	13.190	-0,37%	1,09K	aa.aa	07:03:09
DS Dansuk	12.140	12.260	11.850	+2,10%	44,03K	aa.aa	07:03:29
APR	455.500	456.000	435.500	+4,83%	220,49K	aa.aa	06:35:25
SK Eternix	56.100	57.900	54.900	+0,54%	1,43M	aa.aa	06:17:06
HD Hyundai Marine Solution	221.000	225.000	217.000	0,00%	40,56K	aa.aa	07:03:22
Shinhan Global Active REIT	981	982	939	-1,80%	66,64K	aa.aa	07:01:59
Shift Up	32.900	33.750	32.250	+0,61%	17,82K	aa.aa	07:03:31
Sanil Electric	202.000	207.500	193.700	+0,25%	254,9K	aa.aa	06:38:23
HS Hyosung	47.950	48.100	46.600	+1,37%	2,55K	aa.aa	06:57:19
Junjin Construction Robot	40.800	43.150	40.300	+1,75%	190,22K	aa.aa	07:03:16
Hanwha Industrial Solutions	49.950	51.700	49.600	-3,20%	225,12K	aa.aa	07:03:28
The Born Korea	16.350	16.550	16.220	-1,27%	58,41K	aa.aa	07:03:10
KB Balhae Infrastructure Fund	10.390	10.490	10.330	+0,68%	111,17K	aa.aa	06:32:55
MNC Solution	14.910	15.250	14.690	-1,00%	43,98K	aa.aa	07:03:09
GS P L	43.450	43.950	41.350	+2,48%	41,5K	aa.aa	07:03:22
LG CNS	75.400	77.800	73.700	+1,34%	780,58K	aa.aa	06:59:24
Seoul Guarantee Insurance	43.800	43.850	42.200	+2,58%	27,71K	aa.aa	07:03:30
CK Solution	1.418	1.433	1.371	+2,16%	57,86K	aa.aa	07:03:27
Joosung Corperation	1.585	1.650	1.570	-1,86%	163,49K	aa.aa	07:02:19
d'Alba Global	225.500	228.000	220.500	+1,35%	101,86K	aa.aa	07:03:21
Daishin Value REIT	3.925	4.000	3.920	0,00%	18,88K	aa.aa	07:02:27
Daehan Shipbuilding	48.950	49.850	48.500	-0,81%	22,95K	aa.aa	06:33:12
Myung In Pharm	46.050	46.150	44.500	+0,77%	12,12K	aa.aa	07:03:02
Tmc	11.640	12.250	11.520	-4,90%	376,43K	aa.aa	07:03:28
Samsung Epis Holdings	375.500	378.000	365.500	-2,72%	51,25K	aa.aa	06:31:42
Samyang Biopharm	54.900	55.500	52.300	+0,18%	50,52K	aa.aa	07:02:54
Kbank	5.680	5.720	5.590	+0,71%	343,22K	aa.aa	07:02:50

OMXS30

3.321,44

-4,91

-0,15%

US 500

7.722,60

-8,2

-0,11%

US Tech 100

29.551,10

-90,5

-0,31%

Dow Jones

53.569,44

+105,56

+0,20%

US 30

53.628,70

+60,1

+0,11%

Dollar Index

99,135

+0,043

+0,04%

Euro Index

144,69

-0,06

-0,04%

Annonsering

Marknadsdrivande faktorer

Namn	Senaste	+/- %	Vol.
Volvo B	346,40	−1,39 %	3,00 mn
LM Ericsson B	96,20	+0,52 %	9,77 mn
Investor B	414,9	+0,02 %	2,23 mn
Atlas Copco A	208,50	+0,92 %	4,02 mn
Boliden	566,80	−2,85 %	1,38 mn
SAAB B	641,2	+0,02 %	1,22 mn
Swedbank A	373,20	−0,24 %	1,82 mn

Namn	Senaste	+/- %	Vol.
Irisity	0,294	+47,00 %	16,06 mn
My Beat AB	0,433	+37,84 %	5,11 mn
Elon AB	24,30	+27,89 %	131,20 t
AlzeCure Pharma	7,68	+22,29 %	1,95 mn
Oncopeptides	2,050	+20,45 %	22,54 mn
BuddyPro AB	0,060	+15,38 %	3,35 mn
Nanologica AB	0,46	+14,96 %	1,75 mn

Namn	Senaste	+/- %	Vol.
SolTech Energy Sweden AB	0,127	−39,81 %	101,57 mn
Preservia Hyresfastigheter AB	20,00	−31,03 %	713,00
Preservia Holding AB	7,05	−23,78 %	737,00
Infracom	13,600	−21,16 %	195,14 t
Fsport AB	0,11	−21,13 %	16,20 mn
Luxbright AB	0,055	−20,29 %	2,14 mn
Hexicon AB	0,09	−19,42 %	1,40 mn

Populära aktier

Namn	Senaste	+/- %	Vol.
SAAB B	641,2	+0,02 %	1,22 mn
Sivers IMA	36,1600	+2,15 %	4,68 mn
Boliden	566,80	−2,85 %	1,38 mn
Oncopeptides	2,050	+20,45 %	22,54 mn
SSAB B	105,30	+0,29 %	2,04 mn

Visa fler

Mest undervärderade aktier

Namn	Senaste	Uppsida	Verkligt värde
Aaaaaaaaa	4,26	+54,77%	6,59
Aaa Aa	4,26	+54,77%	6,59
Aa Aaaa	37,45	+54,76%	57,96
A Aaaa	37,45	+54,76%	57,96
A Aaaaaaaaaa Aa	37,34	+54,09%	57,54
Aaa Aaaaa	37,34	+54,09%	57,54
Aaaaaaa	57,90	+47,96%	85,67

Namn	Senaste	Uppsida	Verkligt värde
Aaaaaaaaa	4,26	+54,77%	6,59
Aaa Aa	4,26	+54,77%	6,59
Aa Aaaa	37,45	+54,76%	57,96
A Aaaa	37,45	+54,76%	57,96
A Aaaaaaaaaa Aa	37,34	+54,09%	57,54
Aaa Aaaaa	37,34	+54,09%	57,54
Aaaaaaa	57,90	+47,96%	85,67

Se fullständig lista

Annonsering

ProPicks AI

AI-drivna aktieval med bevisade resultat för att vinna över S&P 500.

Vinn över OMX30

+753.4%

OMX Stockholm 30

+126.8%

Aktier i denna strategi

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaaa a

aaaaaa aaa aaa

Lås upp strategi

Svenska hälsoinnovatörer

+51.5%

OMX Stockholm 30

+135.8%

Aktier i denna strategi

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa a

Lås upp strategi

Svenska teknikjättar

+189.8%

OMX Stockholm 30

+135.8%

Aktier i denna strategi

aaaaaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaa

Lås upp strategi

Vinn över S&P 500

+1220.3%

S&P 500

+442.1%

Aktier i denna strategi

aaaaaaaa aa

aaaaaa aaaaa aaaaaa a

aaa aaaaa aaaaa aaa aaa

Lås upp strategi

Dominera på Dow Jones

+959.5%

Dow Jones Industrial Average

+308.8%

Aktier i denna strategi

aaaaaaa aaa aaaa a

aaaaa aaaaaaa aaaaa

aaaa aaa aaaaa aaaaa aaa

Lås upp strategi

Teknikjättar

+3236.2%

S&P 500

+442.1%

Aktier i denna strategi

aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaaaa aaaa a

Lås upp strategi

Medelstora bolag i rörelse

+1068.0%

S&P Midcap 400

+274.9%

Aktier i denna strategi

aaaaa aaaaaaa aaaaa

aaaaaa

aaaa aaaaa aaaa a

Lås upp strategi

Aktier med bäst värde

+1412.1%

S&P 500 Pure Value

+254.3%

Aktier i denna strategi

aaaaaa aaaaa aaaaaa a

aaaaaaa aa

aaaaaaaa aaaaa aaa

Lås upp strategi

Buffetts bästa

+499.5%

S&P 500 Pure Value

+186.8%

Aktier i denna strategi

aaaaaa aaa aaa

aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

Lås upp strategi

Mexikanska ledare på aktiebörsen

+565.9%

S&P/BMV IPC

+52.6%

Aktier i denna strategi

aaaaaaa aaa aaaa a

aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

Lås upp strategi

Bästa brasilianska aktier

+977.2%

Bovespa

+250.2%

Aktier i denna strategi

aaaaaaaa aaaaaaa aaaa aaa

aaa aaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

Lås upp strategi

Italiensk marknadselit

+1018.4%

FTSE Italia All Share

+172.6%

Aktier i denna strategi

aaaaaaaa aa

aaa aaaaa aaaaa aaa aaa

aaaa aaa

Lås upp strategi

Alfaval av tyska aktier

+517.8%

DAX

+168.9%

Aktier i denna strategi

aaaaa aaa aaa

aaaaaa

aaaaa aaa aaa

Lås upp strategi

TASI-superstjärnor

+663.3%

Tadawul Index

+33.6%

Aktier i denna strategi

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa

aaaaaaa aaa aaaa a

Lås upp strategi

Koreanska marknadsledare

+801.5%

KOSPI

+238.7%

Aktier i denna strategi

aaaaaaa aaa aaaa a

aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Lås upp strategi

Installera våra apparSkanna QR-kod för att installera app

Följ oss

Riskavslöjande: Trading med finansiella instrument och/eller kryptovalutor innebär stora risker, inklusive risken för att du förlorar något, alternativt allt av ditt investeringsbelopp och kanske inte är lämpligt för alla investerare. Kurserna för kryptovalutor är extremt volatila och kan påverkas av externa faktorer som finansiella, reglerande eller politiska händelser. Trading med marginal ökar de finansiella riskerna.
Innan du bestämmer dig för att trada med finansiella instrument eller kryptovalutor bör du vara helt informerad om riskerna och kostnaderna i samband med trading på finansmarknaderna, att noga överväga dina investeringsmål, erfarenhetsnivå och risktagande samt söka professionella råd vid behov.
Fusion Media vill påminna dig om att data på denna webbplats inte nödvändigtvis är i realtid eller korrekta. Data och priserna på webbplatsen behöver inte nödvändigtvis tillhandahållas av någon marknad eller börs, utan kan tillhandahållas av marknadsförare och priserna behöver inte vara korrekta och kan skilja sig från det faktiska priset på en given marknad, vilket innebär att priserna är vägledande och inte lämplig i tradingsyfte. Fusion Media och eventuella leverantörer av data på denna webbplats tar inte ansvar för förluster eller skador till följd av din trading eller ditt beroende av informationen på denna webbplats.
Det är förbjudet att använda, lagra, reproducera, visa, modifiera, överföra eller distribuera data på denna webbplats utan det uttryckliga skriftliga tillståndet från Fusion Media och/eller dataleverantören. Leverantörerna och/eller börsen som tillhandahåller data på denna webbplats förbehåller sig rätten till alla immateriella rättigheter.
Fusion Media kan kompenseras av annonsörerna som visas på webbplatsen, baserat på din interaktion med annonserna och annonsörerna.
Den engelska versionen av detta avtal är den huvudsakliga versionen, vilken ska råda om något skiljer sig åt mellan den engelska versionen och den svenska versionen.

Prova en annan sökning

KOSPI (KS11)

KOSPI Kompositindex

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix

Taekwang Ind

Samsung Electronics Co