Güney Kore Hisseler

Güney Kore hisse senedi piyasalarındaki verileri yakından takip edin. Daha fazla bilgi için hisse senetlerine tıklayın.

	Son	Yüksek	Düşük
Hanon Systems	5.100	5.170	5.020	+90	+1,80%	292,07K	03:15:12
Kumho Petro Chemical	145.500	148.400	143.100	-1.900	-1,29%	15,94K	03:52:04
LG Electronics	104.500	107.200	103.700	-300	-0,29%	502,34K	03:41:00
Samsung Electro-Mechanics	156.600	158.200	155.600	+1.600	+1,03%	95,19K	03:52:03
Hanall Biopharma	33.050	33.400	31.700	+1.500	+4,75%	387,5K	03:52:07
Cheil Worldwide	18.700	18.840	18.660	+10	+0,05%	15,15K	03:51:52
Daewoong Pharma	108.000	108.900	106.900	+1.100	+1,03%	4,34K	03:51:52
Lotte Energy Materials	48.750	49.450	48.200	+1.150	+2,42%	126,93K	03:52:07
Namhae Chemical	7.020	7.040	6.980	+20	+0,29%	6,33K	03:52:05
Hanwha Aerospace	231.500	237.500	209.500	+26.500	+12,93%	1,02M	03:52:02
Seah Steel Corp	212.500	213.000	210.500	+1.500	+0,71%	78	03:04:52
SK Discovery	44.150	44.400	43.950	+100	+0,23%	4,22K	03:45:14
KG Mobility	5.480	5.490	5.370	+80	+1,48%	45,51K	03:51:44
TBH Global	1.561	1.585	1.530	-27	-1,70%	46,12K	03:51:34
Hyundai Mipo Dockyard	72.200	72.900	71.600	0	0,00%	19,64K	03:52:04
Hankook Tire Worldwide	15.140	15.200	15.060	+10	+0,07%	11,47K	03:51:41
Lotte Fine Chemical	47.750	48.200	47.500	-200	-0,42%	9,1K	03:51:51
HMM	19.340	19.440	18.690	+1.340	+7,44%	4,29M	03:51:42
Samsung Heavy Industries	9.250	9.310	9.130	+90	+0,98%	885K	03:52:03
Daehan Flour Mills Co	134.700	135.900	134.000	-200	-0,15%	103	03:19:20
Dongkuk Steel Mill Co	8.180	8.200	8.140	+40	+0,49%	7,43K	03:50:53
Taihan Electric Wire Co	16.500	17.260	16.460	-210	-1,26%	2,81M	03:51:57
Samsung Fire Marine Insur	352.500	364.000	350.500	+4.000	+1,15%	30,02K	03:51:30
Hyundai Engineering & Const	33.700	33.800	33.350	+500	+1,51%	45,01K	03:52:08
Hyundai Department	49.800	50.000	49.600	+150	+0,30%	4,56K	03:51:57
HJ ShipBuilding Construction	3.375	3.430	3.280	+170	+5,30%	82,75K	03:51:37
Lotte Chemical Corp	110.300	113.500	109.400	-2.800	-2,48%	20,35K	03:51:51
Hitejinro Holdings	9.040	9.080	9.020	+20	+0,22%	557	03:51:14
CJ Cheiljedang	353.000	355.500	351.500	+3.500	+1,00%	7,74K	03:51:43
CJ Logistics	103.500	105.100	102.900	-200	-0,19%	12,64K	03:52:06
Hana Financial	62.200	63.000	61.700	+500	+0,81%	146,3K	03:52:08
Hyundai Glovis	186.200	186.400	180.500	+6.700	+3,73%	23,69K	03:51:56
Iljin Electric Co	27.350	28.100	26.800	0	0,00%	689,82K	03:52:00
Korea Zinc Inc	505.000	521.000	505.000	-22.000	-4,17%	19,38K	03:52:09
Kukdo Chemical	36.050	36.050	35.600	+450	+1,26%	795	03:51:51
Lotte Shopping	66.100	66.300	65.600	+200	+0,30%	6,24K	03:50:57
SGC Energy Co Ltd	26.800	26.950	26.500	+250	+0,94%	9,23K	03:51:51
DY Corporation	5.620	5.630	5.580	+40	+0,72%	6,06K	03:13:10
Sebang Global Battery	103.200	103.500	101.200	+500	+0,49%	11,4K	03:52:06
HDC	7.960	7.980	7.900	+10	+0,13%	3,5K	03:51:04
Lotte Chilsung Beverage	129.100	129.300	128.100	0	0,00%	1,62K	03:52:08
CR Holdings	6.110	6.140	6.060	+50	+0,83%	1,99K	03:45:15
Hankook Shell Oil	298.000	299.000	293.000	+3.500	+1,19%	689	03:14:22
Ssangyong Cement	7.010	7.010	7.000	0	0,00%	24,3K	03:51:09
Bukwang Pharm	5.800	5.810	5.740	+60	+1,05%	11,53K	03:11:37
Dongwon F & B	40.550	40.600	39.850	+850	+2,14%	17,41K	03:52:08
Hanwha Engine	12.390	12.490	12.310	-130	-1,04%	80,16K	03:51:31
Hansol Holdings	2.730	2.735	2.725	+5	+0,18%	3,33K	03:47:33
Hyundai Mobis	218.500	220.000	216.000	+4.000	+1,86%	51,11K	03:52:07
Hyundai Motor	267.500	270.000	257.000	+14.500	+5,73%	715,39K	03:47:24
Hyundai Steel	30.000	30.100	29.850	+350	+1,18%	35,75K	03:21:42
Iljin Display	1.362	1.375	1.277	+65	+5,01%	124,49K	03:51:13
LX Hausys	42.200	42.300	41.700	+450	+1,08%	2,72K	03:50:53
Namyang Dairy	495.500	503.000	486.000	+500	+0,10%	379	03:47:35
SK Innovation	106.000	106.200	101.000	+6.000	+6,00%	205,69K	03:52:06
Pan Ocean	4.510	4.520	4.425	+205	+4,76%	2,33M	03:51:58
Korea Electric Terminal	69.300	69.900	69.100	-100	-0,14%	3,09K	03:33:48
Samsung Securities	37.000	37.050	36.150	+900	+2,49%	395,04K	03:51:58
Hanil Cement Co	13.460	13.570	13.450	-30	-0,22%	1,65K	03:50:30
Isu Chemical Co	11.100	11.170	10.980	+130	+1,19%	18,75K	03:52:07
Songwon Industrial	13.080	13.120	13.040	+40	+0,31%	4,08K	03:51:00
KB Financial Group	78.900	79.900	78.600	-500	-0,63%	206,25K	03:52:08
BNK Financial Group	8.450	8.510	8.400	0	0,00%	88,97K	03:49:40
Hyundai Elevator	40.000	40.350	39.700	-150	-0,37%	23,28K	03:52:05
Amorepacific	188.900	194.200	185.100	-5.300	-2,73%	207,19K	03:51:59
Chongkundang	56.900	56.900	56.500	+400	+0,71%	231	03:49:09
Daewonkangup	5.380	5.430	5.230	+150	+2,87%	93,48K	03:51:30
DB HiTek	41.350	41.400	40.600	+800	+1,97%	85,43K	03:52:04
Dongbu Steel	6.860	6.930	6.820	-20	-0,29%	49,54K	03:51:59
Ilyang Pharm	13.240	13.250	13.110	+110	+0,84%	5,47K	03:50:22
Kangwon Land	14.920	15.120	14.920	+10	+0,07%	79,79K	03:15:10
KPX Chemical	46.500	46.500	46.200	+150	+0,32%	1,7K	03:51:09
LG Chemicals	361.000	365.500	354.000	+9.500	+2,70%	87,88K	03:51:38
Lock&Lock Co	8.710	8.720	8.710	+10	+0,11%	14,07K	03:50:24
SNT Dynamics	19.400	19.880	19.210	+220	+1,15%	45,1K	03:51:31
Samsung Card	40.150	40.800	39.750	-350	-0,86%	7,76K	03:51:52
Samsung Life	84.900	86.000	84.200	+600	+0,71%	29,35K	03:52:05
Samyang Holdings	69.800	70.200	69.500	+100	+0,14%	615	03:50:38
SK Hynix Inc	189.500	191.300	188.200	+300	+0,16%	894,71K	03:51:39
Taekwang Ind	650.000	650.000	650.000	+3.000	+0,46%	13	03:37:22
Samsung Electronics Co	75.400	75.600	74.200	+1.900	+2,59%	5,44M	03:50:27
Daeduck	6.400	6.420	6.380	+20	+0,31%	4,03K	03:50:56
Samsung Engineering	23.350	23.600	23.250	-50	-0,21%	194,67K	03:51:39
Hanwha Ocean	29.800	29.900	29.200	+100	+0,34%	279,39K	03:52:03
Donga Socio Holdings	102.700	103.300	100.900	+1.800	+1,78%	1,71K	03:51:48
SK Networks Co	5.120	5.160	5.010	+70	+1,39%	474,52K	03:52:04
Hanmi Pharm Co	288.500	289.500	284.000	+5.000	+1,76%	2,68K	03:11:52
Mirae Asset Daewoo	7.360	7.410	7.280	+150	+2,08%	127,98K	03:51:54
Hansol Technics	5.760	5.800	5.730	+20	+0,35%	1,74K	03:49:11
Amore Group	37.050	38.600	36.200	-1.200	-3,14%	151,64K	03:52:01
DN Automotive	80.000	80.300	79.800	+100	+0,13%	1,05K	03:47:27
Seoyon	9.550	9.610	9.170	+400	+4,37%	103,09K	03:51:29
Hanwha Life	2.810	2.850	2.785	+5	+0,18%	369,68K	03:51:37
Hyundai Wia	56.700	56.900	55.800	+1.100	+1,98%	29,27K	03:51:10
NCsoft Corp	196.400	197.300	190.000	+6.100	+3,21%	25,78K	03:52:00
Samsung SDI	382.000	385.000	375.000	+7.500	+2,00%	90,42K	03:52:09
SeAH Bestee	22.850	22.900	22.550	+50	+0,22%	16,33K	03:51:54
Eusu Holdings	5.700	5.730	5.680	+20	+0,35%	693	03:50:24
Shinhan Financial Group	47.350	48.250	47.350	+200	+0,42%	121,95K	03:15:09
Lotte	26.100	26.200	25.950	-50	-0,19%	21,99K	03:51:45
DB Insurance	103.500	106.200	101.500	0	0,00%	23,27K	03:51:38
DL Holdings	54.800	55.500	54.600	-600	-1,08%	7,53K	03:51:51
Hanwha Solutions	31.150	32.350	31.000	-300	-0,95%	423,92K	03:51:42
Hite Jinro	20.100	20.100	20.000	0	0,00%	13,49K	03:52:05
IS Dongseo	25.550	25.650	25.250	+100	+0,39%	6,81K	03:51:58
Kia Corp	121.700	122.000	119.800	+4.000	+3,40%	193,47K	03:15:02
Kolon Corp	16.180	16.240	16.160	+20	+0,12%	3,15K	03:51:31
Kumho Tire	7.210	7.280	7.160	+50	+0,70%	48,93K	03:51:37
LG Display	10.300	10.350	10.090	+370	+3,73%	197,34K	03:08:10
LF Corp	15.080	15.170	15.020	+40	+0,27%	2K	03:49:21
LG Innotek Co	247.000	253.500	246.500	-1.000	-0,40%	42,44K	03:52:07
Moorim P&P Co	3.095	3.095	3.085	+5	+0,16%	443	03:02:00
Nexen Tire	8.220	8.280	8.200	-70	-0,84%	8,22K	03:51:22
OCI Co	95.800	98.200	95.400	-1.100	-1,14%	12,14K	03:51:48
Pharmicell	6.030	6.060	5.960	+60	+1,01%	100,29K	03:51:38
Sejong Industrial	5.850	5.860	5.770	+80	+1,39%	23,85K	03:51:59
SK Telecom	51.700	51.700	51.200	+700	+1,37%	104,02K	03:48:01
S-Oil Corp	68.800	69.000	68.300	+600	+0,88%	33,4K	03:51:46
Stx Engine	13.810	13.840	13.300	+520	+3,91%	29,26K	03:51:45
YoungPoong	371.500	372.000	362.500	+11.000	+3,05%	543	03:51:18
LS Electric	209.000	216.500	207.000	-4.500	-2,11%	170,94K	03:52:07
Samsung C&T	137.100	137.300	135.800	+2.000	+1,48%	32,93K	03:51:46
Hanjin Heavy Ind Const Holdings	3.605	3.655	3.580	+5	+0,14%	1,1K	03:51:51
Hansae Co	23.500	24.100	23.350	-100	-0,42%	230,69K	03:52:08
KT&G Corp	84.700	85.300	84.300	+1.200	+1,44%	51,54K	03:15:07
Kyungbang	7.750	7.850	7.670	+80	+1,04%	157	03:21:12
Poongsan	61.200	62.500	60.700	-700	-1,13%	97,28K	03:52:09
SNT Motiv	45.800	45.900	45.600	0	0,00%	1,45K	03:52:09
Shinsegae	163.200	165.300	162.500	0	0,00%	7,35K	03:51:51
Kolon Industries Inc	41.900	42.450	41.700	-150	-0,36%	20,78K	03:52:06
KEPCO Eng & Const	70.000	70.600	69.000	+100	+0,14%	26,6K	03:52:08
Able C&C	10.920	11.200	10.460	-60	-0,55%	501,82K	03:52:07
Binggrae	82.900	86.000	82.900	-2.300	-2,70%	56,69K	03:52:10
Sajodongaone	1.054	1.059	1.038	-2	-0,19%	132,1K	03:51:31
Handsome	18.050	18.130	17.950	+120	+0,67%	12,22K	03:52:09
Kis Wire	22.150	22.350	22.000	+150	+0,68%	2,51K	03:50:12
LG Uplus	9.780	9.780	9.690	+130	+1,35%	102,2K	03:52:08
Naver Corp	175.300	175.300	171.800	+5.100	+3,00%	284,54K	03:51:41
Nongshim	470.000	476.500	462.500	+10.500	+2,29%	15,7K	03:52:06
S-1 Corp	62.900	63.700	62.800	-700	-1,10%	2,9K	03:51:11
Tongyang	893	897	890	+2	+0,22%	29,93K	03:50:02
GS Holdings	43.550	44.050	43.350	-50	-0,11%	18,36K	03:51:52
CJ Corp	134.700	138.100	134.600	-3.200	-2,32%	18,2K	03:44:03
Daesang Corp	23.650	23.800	23.200	+150	+0,64%	67,97K	03:52:09
Hyundai Doosan Infracore	8.390	8.480	8.330	+80	+0,96%	311,62K	03:52:08
Foosung	7.530	7.570	7.490	+30	+0,40%	71,66K	03:51:40
GC Biopharma	115.700	115.900	114.000	+1.000	+0,87%	6,69K	03:51:46
Huchems	19.590	19.710	19.550	-160	-0,81%	7K	03:52:08
Hwashin	10.800	10.910	10.430	+380	+3,65%	110,63K	03:51:57
Hyosung	59.600	60.400	59.200	-100	-0,17%	6,5K	03:52:05
KT Corporation	37.300	37.400	36.750	+700	+1,91%	106,58K	03:51:52
LG Corp	82.000	82.200	81.200	+700	+0,86%	34,5K	03:52:07
LS Corp	164.800	172.000	164.700	-5.300	-3,12%	149,3K	03:51:43
Motonic	8.550	8.590	8.520	+60	+0,71%	8,47K	03:51:56
SL Corp	36.450	37.150	36.000	-100	-0,27%	59,94K	03:52:11
LX International	32.150	32.550	31.750	+800	+2,55%	129,11K	03:52:09
Korean Air Lines Co	21.250	21.300	21.050	+400	+1,92%	180,52K	03:52:01
Daekyo	2.445	2.465	2.425	0	0,00%	2,68K	03:51:36
Doosan	200.500	212.000	200.000	-5.500	-2,67%	34,47K	03:52:09
Hanwha	27.600	28.600	27.300	+550	+2,03%	746,92K	03:52:04
Ottogi	452.500	457.000	452.500	-2.500	-0,55%	1,03K	03:47:34
Sindoh	38.300	38.300	37.800	+500	+1,32%	909	03:51:42
SK Holdings	187.900	192.900	176.000	+11.700	+6,64%	1,67M	03:52:09
LG Household & Healthcare	433.000	434.000	416.000	+15.500	+3,71%	24,32K	03:52:00
GS Engineering & Const	15.030	15.080	14.960	+40	+0,27%	32,05K	03:51:50
Capro	732	794	714	0	0,00%	0	01/01
Coway	56.700	56.900	56.000	+300	+0,53%	10,76K	03:51:26
Kepco	20.050	20.100	19.590	+600	+3,08%	655,16K	03:15:10
Kisco	10.440	10.500	10.390	-100	-0,95%	77,66K	03:51:43
Kogas	30.400	30.600	29.700	+600	+2,01%	196,75K	03:51:59
HL Holdings	35.300	35.700	34.950	+950	+2,77%	15,93K	03:51:45
Muhak	5.530	5.530	5.460	+60	+1,10%	873	03:10:34
Orion	14.910	14.930	14.820	+10	+0,07%	2,2K	03:52:09
POSCO Holdings	371.000	374.000	368.500	+2.000	+0,54%	90,78K	03:52:06
Yuhan	80.200	82.300	70.300	+11.400	+16,57%	2,18M	03:50:51
Korea Petro Chem	149.300	153.400	147.100	-2.200	-1,45%	6,26K	03:51:21
Unid	108.400	110.800	107.100	-1.600	-1,45%	10,72K	03:51:44
Posco International	43.700	44.200	42.950	+650	+1,51%	123,79K	03:51:39
Daewoo Engineering & Const	3.725	3.755	3.690	+70	+1,92%	239,33K	03:52:08
KCC	299.000	300.000	290.500	+5.000	+1,70%	5,97K	03:52:05
SKC	145.500	151.300	144.300	+6.300	+4,53%	599,16K	03:52:06
STX	7.840	7.950	7.760	+160	+2,08%	183,45K	03:51:49
Korea Investment Holdings	65.900	66.800	65.300	+700	+1,07%	22,45K	03:52:08
HD Korea Shipbuilding & Offshore Engineering	130.800	131.500	129.600	+400	+0,31%	26,82K	03:52:03
Industrial Bank Of Korea	13.580	13.690	13.490	-180	-1,31%	339,36K	03:52:07
Seoul Broadcasting System	19.140	19.220	19.050	0	0,00%	0	31/05
Doosan Heavy Ind. & Const.	20.850	21.350	20.700	+50	+0,24%	4,03M	03:52:08
NH Invest	12.230	12.350	12.220	-50	-0,41%	82,32K	03:51:49
Dongwha Pharm	8.330	8.350	8.200	+50	+0,60%	8,31K	03:51:03
KR Motors Co	698	705	685	+1	+0,14%	152,02K	03:51:01
Sungchang Hold	1.901	1.907	1.899	-5	-0,26%	13,43K	03:33:29
Yuyu Pharma	5.040	5.060	4.955	+40	+0,80%	25,7K	03:51:57
Ildong Holdings	8.070	8.130	8.050	+80	+1,00%	1,98K	03:51:55
Dayou Plus	241	245	229	0	0,00%	0	01/01
Norooholdings	12.370	12.520	12.360	-140	-1,12%	3,4K	03:51:32
Hanwha General	4.805	4.900	4.765	-45	-0,93%	71,05K	03:51:32
Samhwa Paint	8.310	8.340	8.070	+200	+2,47%	125,63K	03:52:05
Lotte Non-Life	3.115	3.185	3.100	-10	-0,32%	264,28K	03:51:44
Daedong Ind	11.320	11.370	11.210	+120	+1,07%	14,72K	03:51:32
Gaon Cable	51.100	53.900	51.000	-2.400	-4,49%	151,65K	03:52:10
Samil Pharm	8.340	8.350	7.970	+210	+2,58%	92,27K	03:51:05
Heungkuk F&M I	3.870	3.900	3.845	+25	+0,65%	3,57K	03:52:07
Cs Holdings	70.100	70.100	68.600	+300	+0,43%	346	03:46:09
Chunil Express	45.100	45.100	44.650	0	0,00%	0	31/05
Ls Networks	4.565	4.600	4.550	+5	+0,11%	61,06K	03:51:59
Rifa Ind	14.370	14.450	14.360	-80	-0,55%	3,05K	03:35:26
Hwacheon Mac	30.250	30.300	30.200	+50	+0,17%	212	03:30:25
Kangnam Jevisco	26.350	26.800	26.200	0	0,00%	968	03:50:07
Bohae Brewery	484	484	482	+3	+0,62%	27,68K	03:18:11
Union	5.270	5.290	5.200	+30	+0,57%	13,55K	03:51:56
Chonbang	20.800	21.450	20.650	+250	+1,22%	379	03:52:09
Korea Cast Pip	6.540	6.560	6.530	+10	+0,15%	988	03:51:18
Papercorea	840	840	838	+2	+0,24%	7,67K	03:48:24
Jw Pharmac	30.300	30.550	28.900	+1.600	+5,57%	115,85K	03:51:50
Taihan Textile	6.620	6.660	6.540	+40	+0,61%	254	03:51:53
Manho Rope&Wir	47.150	48.050	45.250	0	0,00%	0	01/01
Kukbo Trans	2.110	2.215	2.095	0	0,00%	0	21/03
Eugene Inv&Sec	4.150	4.170	4.130	+25	+0,61%	33,69K	03:51:32
Kumho Electric	736	749	736	-13	-1,74%	23,52K	03:51:03
Gs Global	2.390	2.395	2.365	+30	+1,27%	39,91K	03:52:07
Nam Kwang Cons	6.360	6.410	6.290	+60	+0,95%	8,71K	03:49:36
Bookook Sec	24.400	24.450	24.100	+100	+0,41%	29	03:45:36
Sangsangin Investment Securities	648	655	646	-6	-0,92%	8,26K	03:51:32
Paik Kwang Ind	12.840	13.150	12.060	+1.100	+9,37%	1,47M	03:47:40
Samsung Pharm	1.632	1.644	1.610	+7	+0,43%	38,63K	03:51:54
SG Choongbang	1.816	1.829	1.796	+5	+0,28%	17,96K	03:50:01
Kg Chemical	5.180	5.200	5.030	+160	+3,19%	157,14K	03:52:09
Tae Won Mulsan	4.425	4.450	4.420	-25	-0,56%	619	03:49:55
Hyundai Mar&Fi	32.800	33.100	32.650	0	0,00%	25,92K	03:16:01
Byc	36.450	36.500	36.050	+400	+1,11%	210	03:37:59
Sambu Const	1.633	1.662	1.615	-3	-0,18%	931,58K	03:52:07
Hyundai Motor Securities	8.720	8.730	8.680	+40	+0,46%	5,25K	03:51:58
Sk Securities	574	575	569	+5	+0,88%	99,15K	03:51:42
DI Dong Il Corp	25.000	25.050	24.900	+50	+0,20%	5,43K	03:50:55
Cho Bi	12.540	12.580	12.410	+130	+1,05%	2,14K	03:50:03
Cheil Grinding	8.630	8.780	8.480	+80	+0,94%	110	03:49:34
Kumyang	83.500	83.900	81.300	+200	+0,24%	121,36K	03:52:08
Dongkook Ind	629	629	615	+18	+2,95%	122,9K	03:51:46
Shinyoung Sec	73.200	73.900	71.900	+400	+0,55%	3,02K	03:50:33
Hanyang Sec	11.090	11.150	11.010	+90	+0,82%	1,66K	03:45:19
Shin Hwa Silup	16.910	17.140	16.830	-90	-0,53%	962	03:51:53
Aluko	3.110	3.115	3.085	+10	+0,32%	111,92K	03:51:57
Ts	3.115	3.120	3.090	+25	+0,81%	61,11K	03:51:57
Sam Hwa Capaci	44.000	44.400	43.600	+250	+0,57%	20,36K	03:52:00
Kisco Holdings	20.200	20.350	19.990	+100	+0,50%	4,86K	03:49:56
Asia Cement	242.000	245.500	241.000	-2.000	-0,82%	90	03:48:09
Vivien Corp	933	938	920	+7	+0,76%	11,37K	03:51:08
Kyungnong	9.980	9.990	9.940	+30	+0,30%	4,38K	03:48:22
Korea Ind	3.235	3.235	3.205	+15	+0,47%	18,94K	03:50:55
Dohwa Engin	7.840	7.910	7.800	-10	-0,13%	85,72K	03:52:07
Sam Yang T S	50.000	50.400	50.000	0	0,00%	2,5K	03:50:54
Export Packing	2.570	2.590	2.565	+5	+0,19%	5,17K	03:52:08
Dongsung Pharm	5.040	5.060	5.030	+10	+0,20%	4,28K	03:45:37
Hanil Iron & S	2.405	2.405	2.390	+15	+0,63%	40	03:49:35
Asia Paper	8.120	8.140	8.080	-10	-0,12%	36,85K	03:52:08
Hanjin Trans	19.520	19.600	19.300	+250	+1,30%	15,58K	03:51:27
Sh E & C	612	613	607	+4	+0,66%	51,63K	03:51:43
Handok	15.960	16.100	15.510	+380	+2,44%	49,62K	03:52:08
Bumyang Construction	1.426	1.445	1.411	+4	+0,28%	15,83K	03:50:32
Century Corporation	8.050	8.550	7.800	+250	+3,21%	14,54K	03:50:07
Samick Music I	1.209	1.216	1.202	+8	+0,67%	9,09K	03:51:21
Hwa Sung Ind	9.650	9.660	9.640	+10	+0,10%	190	03:37:38
Choheung	173.400	173.400	173.400	-600	-0,34%	1	03:49:30
Jeil Pharm	10.340	10.350	10.200	+120	+1,17%	1,5K	03:48:15
Orientbio	524	528	521	+1	+0,19%	9,21K	03:50:36
Shinil Electronics Co	1.715	1.728	1.707	+19	+1,12%	146,84K	03:51:33
Tcc Steel	48.700	49.900	48.400	+150	+0,31%	70,12K	03:51:35
Kukje Pharma	4.835	4.835	4.700	+90	+1,90%	38,15K	03:52:09
Bo Lak	1.140	1.140	1.127	+9	+0,80%	1,42K	03:05:38
Chin Hung Int'	908	912	898	+3	+0,33%	52,75K	03:52:09
Sam Yung Tradi	13.220	13.270	13.200	+40	+0,30%	393	03:50:56
Sun L	2.790	2.810	2.785	-40	-1,41%	10,9K	03:48:55
Miwon Commerci	199.900	202.000	198.400	-1.600	-0,79%	1,65K	03:48:33
Shin Poong Pap	890	907	876	-11	-1,22%	112,02K	03:50:38
Dayou A-Tech	1.261	1.276	1.243	+3	+0,24%	27,25K	03:49:48
TYM	4.450	4.450	4.410	+25	+0,56%	13,47K	03:51:48
Yoo Sung Ent	2.635	2.635	2.625	+5	+0,19%	40	03:46:30
Kumho Ind	3.940	3.955	3.935	+5	+0,13%	4,2K	03:51:50
Hae In	5.340	5.390	5.330	+20	+0,38%	11,93K	03:50:55
Aprogen Pharmaceuticals	1.183	1.223	1.172	-15	-1,25%	180,67K	03:51:33
Kolon Globalco	8.790	8.950	8.780	-130	-1,46%	27,89K	03:51:49
Sung Bo Chem	2.990	2.995	2.970	+15	+0,50%	2,23K	03:25:37
Daewoong	16.730	16.940	16.320	+310	+1,89%	18,8K	03:51:10
Ilsung Pharm	19.090	20.050	19.040	+40	+0,21%	2,95K	03:49:23
D I Corp	20.450	21.550	20.250	-550	-2,62%	1,07M	03:52:08
Ilshin Spinnin	8.690	8.690	8.630	+60	+0,70%	849	03:44:47
Daewon Pharm	14.590	14.610	14.530	+60	+0,41%	9,13K	03:51:51
Sam Yang Foods	561.000	574.000	547.000	+32.000	+6,05%	81,05K	03:52:08
Heung A Shippi	2.525	2.650	2.450	+215	+9,31%	18,85M	03:51:07
Hankook Cosmetics Manufacturing	54.000	55.500	51.400	-900	-1,64%	131,45K	03:52:09
Yuhwa Sec	2.210	2.225	2.210	+5	+0,23%	6,13K	03:52:09
Yuanta Sec Kor	2.735	2.745	2.720	0	0,00%	6,95K	03:50:54
Yungjin Pharm	2.070	2.075	2.055	+20	+0,98%	32,42K	03:51:56
Hanwha Investment Securities	3.300	3.300	3.245	+55	+1,69%	245,25K	03:51:53
Daishin Sec	15.180	15.260	15.100	+90	+0,60%	5,23K	03:51:52
Ihq	239	242	211	0	0,00%	0	01/01
HLB Global	4.660	4.800	4.605	-90	-1,89%	73,25K	03:51:49
Pang Rim Spinn	2.390	2.415	2.360	0	0,00%	5,72K	03:49:28
Mi Chang Oil	79.400	79.900	79.400	-300	-0,38%	84	03:41:31
Hansung Ent	9.590	9.770	7.810	+1.880	+24,38%	1,16M	03:50:51
Korean Reinsu	8.040	8.110	8.010	-40	-0,50%	34,09K	03:51:47
Sam Young Chem	3.700	3.770	3.420	+300	+8,82%	520,22K	03:28:28
Chin Yang Ind	6.370	6.390	6.300	0	0,00%	18,21K	03:51:42
Daehan Synthet	111.900	111.900	110.900	+600	+0,54%	20	03:50:55
Boryung Pharm	10.530	10.570	10.280	+250	+2,43%	37,86K	03:51:29
Sajodaerim	43.500	44.250	43.200	0	0,00%	6,75K	03:51:53
Sg	404	408	400	+2	+0,50%	190,65K	03:50:53
Shinhung	14.720	14.970	14.580	+70	+0,48%	243	03:43:32
Korea Petroleum Ind	14.620	14.820	13.850	+810	+5,87%	436,58K	03:51:44
Taeyang Metal	2.630	2.645	2.575	+40	+1,54%	149,52K	03:51:47
Dongbang Trans	2.425	2.430	2.345	+85	+3,63%	697,29K	03:51:58
Npc	5.070	5.090	5.000	+85	+1,71%	9,04K	03:49:47
Nam Sung	1.827	1.835	1.800	+20	+1,11%	10,46K	03:49:50
Hyundai Pharm	3.645	3.690	3.645	0	0,00%	4,02K	03:50:05
Sebang	12.110	12.150	12.000	+90	+0,75%	5,6K	03:47:15
Samick Thk	12.880	12.890	12.620	+180	+1,42%	11,45K	03:51:27
Seoul Food	182	184	180	-1	-0,55%	1,64M	03:52:06
Samhwa Crown	33.100	33.400	33.000	-200	-0,60%	253	03:50:48
Kleannara	2.415	2.480	2.350	-15	-0,62%	85,73K	03:51:55
Hyundai Bngste	21.200	21.250	20.800	+350	+1,68%	29,54K	03:51:39
Samchully	90.300	90.400	89.600	+800	+0,89%	848	03:51:56
Cho Kwang Leat	50.800	51.700	50.800	-100	-0,20%	386	03:49:29
PharmGen Science	5.350	5.360	5.290	+60	+1,13%	11,05K	03:50:54
Sunny Elec	1.895	1.898	1.870	+16	+0,85%	35,78K	03:52:09
Duksung	8.230	8.300	8.130	+100	+1,23%	80,52K	03:51:37
Drb Holding	5.630	5.640	5.360	+80	+1,44%	11,29K	03:51:01
TWay Holdings	477	483	474	+3	+0,63%	15,64K	03:52:08
Dongil Ind	43.700	43.900	43.300	+400	+0,92%	381	03:51:29
Cho Kwang Pain	6.640	6.680	6.440	+120	+1,84%	5,67K	03:48:38
CItech Co Ltd	1.247	1.289	1.213	-29	-2,27%	114,48K	03:51:25
Hanshin Const	6.820	6.880	6.820	+20	+0,29%	1,38K	03:51:23
Silla	10.290	10.370	10.240	+20	+0,19%	14,36K	03:51:33
Sungshin Cemen	8.410	8.430	8.380	+10	+0,12%	7,82K	03:51:09
Husteel	4.370	4.390	4.345	+25	+0,58%	25,01K	03:50:43
Pusan Cast Met	486	492	472	0	0,00%	0	01/01
Cosmoam&T	153.800	155.600	152.700	-1.200	-0,77%	49,68K	03:51:58
Hanchang	1.254	1.320	1.222	0	0,00%	0	27/03
Green Cross	14.170	14.190	13.950	+220	+1,58%	9,55K	03:52:05
Kuk Dong	552	562	538	+9	+1,66%	58,93K	03:51:32
Monami	2.825	2.920	2.775	+45	+1,62%	16,61K	03:51:17
Shinsung Tngsn	1.880	1.890	1.860	+20	+1,08%	52,13K	03:52:01
Cosmo Chem	29.150	29.500	29.000	+50	+0,17%	35,37K	03:52:06
Korea Air Svc	67.000	67.000	66.300	+100	+0,15%	398	03:00:26
Hyundai Green Food	4.660	4.660	4.555	+90	+1,97%	39,68K	03:51:49
Samjin Pharm	19.210	19.260	19.050	+70	+0,37%	980	03:49:16
SPC Samlip	57.700	58.100	57.200	+200	+0,35%	795	03:51:17
Samyoung Elec	9.720	9.770	9.700	+60	+0,62%	10,82K	03:51:45
Nexen	4.535	4.600	4.490	+50	+1,11%	3,98K	03:50:46
Crown Confec	6.350	6.360	6.220	+60	+0,95%	3,21K	03:51:23
Daelim B&Co	4.400	4.400	4.360	+40	+0,92%	2,26K	03:47:52
Shinyoung Waco	9.290	9.330	9.200	+80	+0,87%	1,25K	03:33:09
Poongsan Holdi	28.400	28.750	28.300	-150	-0,53%	3,49K	03:51:40
Wonlim	17.550	17.640	17.540	-90	-0,51%	1,6K	03:51:34
Huneed Tech	6.770	6.810	6.620	+180	+2,73%	59,14K	03:51:27
Korea Line	2.485	2.560	2.465	-5	-0,20%	12,4M	03:50:48
Dongbu	4.925	4.950	4.905	+15	+0,31%	5,95K	03:51:18
Dongwon Ind	34.800	35.150	34.600	-50	-0,14%	3,71K	03:51:48
Hwaseung Industries	4.275	4.300	4.235	+50	+1,18%	56,24K	03:51:35
Sajo Oyang	9.590	9.620	9.350	+240	+2,57%	6,63K	03:49:30
Sam-A Aluminiu	82.500	85.000	81.200	-900	-1,08%	26,42K	03:51:24
Kec Holdings	940	958	938	0	0,00%	8,5K	03:51:22
Jeju Bank	12.760	12.850	12.520	-340	-2,60%	373,67K	03:51:49
Daewon Cable	3.525	3.635	3.510	-70	-1,95%	2,71M	03:52:10
Daegu Dept Sto	7.850	8.050	7.660	-50	-0,63%	10,17K	03:51:43
Hyundai Cement	14.950	15.100	14.910	-30	-0,20%	557	03:51:41
Inscobee	1.112	1.125	1.086	+28	+2,58%	72,05K	03:50:40
Daelim Trading	2.885	2.960	2.825	-55	-1,87%	2,77K	03:48:47
Samsung Climat	12.760	13.360	12.200	+490	+3,99%	1,46M	03:52:10
Young Poong Pa	1.721	1.723	1.695	+21	+1,24%	77,23K	03:52:03
Ak Holdings	15.090	15.130	15.080	-10	-0,07%	700	03:51:18
Taekyung Chem	14.560	14.580	14.270	+380	+2,68%	22,67K	03:50:40
Woosung Feed	19.680	19.820	19.600	-220	-1,11%	2,33K	03:48:58
Gs Retail	21.600	22.400	20.900	+1.770	+8,93%	372,24K	03:52:08
Ilshinstone	1.022	1.025	1.017	+4	+0,39%	35,08K	03:50:43
Mirae ING	1.077	1.084	1.065	+1	+0,09%	10,97K	03:50:23
Sajo Ind	37.350	37.600	37.100	+150	+0,40%	1,89K	03:51:31
Byuksan	2.050	2.055	2.030	+15	+0,74%	24,43K	03:51:43
Korea Steel	1.798	1.818	1.798	-5	-0,28%	6,51K	03:51:55
Aprogen KIC	1.238	1.322	1.186	+57	+4,83%	4,53M	03:52:10
Sempio Foods	52.200	52.400	51.700	-100	-0,19%	972	03:51:29
Dongbang Agro	6.300	6.300	6.250	+10	+0,16%	4,98K	03:47:54
Seondo Electri	3.000	3.015	2.945	0	0,00%	0	01/01
Isupetasys	47.250	49.550	47.200	-750	-1,56%	585,43K	03:52:10
F F	15.780	15.920	15.510	+180	+1,15%	29,8K	03:51:04
Korea Circuit	15.350	15.370	15.350	+30	+0,20%	519	03:00:13
TP Inc	1.815	1.850	1.812	-12	-0,66%	237,29K	03:51:57
Daidong Elec	15.450	15.690	15.240	+300	+1,98%	11,33K	03:50:11
Eagon Ind	5.460	5.460	5.420	+40	+0,74%	2,1K	03:36:20
Ni Steel	4.415	4.415	4.415	-25	-0,56%	355	03:00:07
Namsun Alumini	1.850	1.850	1.830	+20	+1,09%	139,94K	03:51:51
Moonbae Steel	2.830	2.830	2.820	+10	+0,35%	4,76K	03:50:58
Suheung Capsul	21.750	21.950	21.700	-150	-0,68%	1,43K	03:52:10
Iljeong Ind	13.720	13.870	13.600	+260	+1,93%	1,91K	03:51:19
Willbes	474	477	463	+11	+2,38%	28,79K	03:51:25
Anam Electroni	1.795	1.805	1.779	+16	+0,90%	24,71K	03:50:57
Youlchon Chem	37.750	38.650	34.900	+2.900	+8,32%	134,26K	03:51:40
Hotel Shilla	56.900	57.300	56.500	0	0,00%	32,68K	03:51:49
Kumbi	63.000	68.200	62.900	-3.600	-5,41%	9,51K	03:50:58
Hanmi Science	32.200	32.350	31.350	+650	+2,06%	45,12K	03:52:08
Dong Yang Pipe	704	705	697	+8	+1,15%	13,1K	03:48:51
Kctc	4.680	4.755	4.400	+310	+7,09%	281,24K	03:51:58
Kyung In Elect	23.350	23.450	23.150	+100	+0,43%	4,42K	03:51:53
Simpac	4.065	4.090	4.000	+100	+2,52%	4,8K	03:51:11
Hansol Csn	2.775	2.790	2.755	+10	+0,36%	85,29K	03:51:27
Daiyang Metal	1.810	1.850	1.810	-40	-2,16%	84,29K	03:51:38
Moorim Paper	2.185	2.200	2.160	+20	+0,92%	69,71K	03:52:05
Hanssem	56.700	58.900	56.100	-1.400	-2,41%	8,1K	03:51:48
Shinwon	1.270	1.278	1.263	+3	+0,24%	84,69K	03:52:07
Kwangdong Phar	6.650	6.670	6.580	+60	+0,91%	15,56K	03:51:46
Charm Engine	629	650	574	+115	+22,37%	19,98M	03:51:57
Daewoo Elec Co	1.258	1.260	1.242	0	0,00%	8K	03:50:56
Taeyoung Const	2.310	2.325	2.290	0	0,00%	0	01/01
Kc Green Holdi	1.982	2.020	1.977	+4	+0,20%	6,71K	03:51:45
Kyung Dong Navien	53.700	54.400	53.100	+1.400	+2,68%	23,21K	03:51:53
Han Chang Pape	800	800	795	+1	+0,13%	2,27K	03:48:35
Samwha Electri	71.000	72.800	70.100	-500	-0,70%	63,73K	03:52:07
Sam Jung Pulp	25.500	25.850	25.500	-250	-0,97%	698	03:49:17
Kp	655	656	629	+36	+5,82%	193,61K	03:51:31
Youngone Holdi	87.700	87.800	86.400	+500	+0,57%	3,05K	03:52:09
Korea Refract	2.825	2.835	2.790	+30	+1,07%	2,31K	03:51:34
Korea Flange	4.765	4.790	4.585	+210	+4,61%	104,74K	03:51:42
Hansol Pns	1.161	1.165	1.147	-4	-0,34%	11,42K	03:51:14
SM Bexel	1.471	1.484	1.462	+2	+0,14%	7,66K	03:50:11
Wellbiotec Co. Ltd.	545	590	534	0	0,00%	0	05/04
Chinyang Poly	6.420	6.420	6.340	+100	+1,58%	2,85K	03:49:21
Hwacheon Machi	3.700	3.715	3.640	+60	+1,65%	64,12K	03:51:51
Pyung Hwa Hldg	3.015	3.015	2.980	-5	-0,17%	1,22K	03:46:38
Firstec	3.330	3.330	3.260	+55	+1,68%	140,97K	03:51:59
Samho Dev	3.520	3.520	3.500	+20	+0,57%	1,66K	03:50:46
GeneOne Life Science	2.320	2.335	2.275	+55	+2,43%	83,59K	03:51:45
Enex	582	585	572	-2	-0,34%	46,67K	03:51:17
Cj Seafood	4.820	4.870	4.630	+145	+3,10%	1,73M	03:52:10
Samwha Elec	3.850	3.880	3.840	-30	-0,77%	19,64K	03:34:10
Tailim Packaging	2.625	2.700	2.600	+25	+0,96%	8,94K	03:51:12
Seong An	1.414	1.419	1.394	+20	+1,43%	89,87K	03:52:08
Uni Chem	1.795	1.820	1.791	-6	-0,33%	25,23K	03:51:11
Busan Ind	53.600	54.100	53.100	0	0,00%	0	31/05
Galaxia SM	2.070	2.085	2.030	+35	+1,72%	127,47K	03:52:12
Hannong Chem	16.140	16.150	15.780	+430	+2,74%	62,72K	03:52:02
Y2 Solution	3.750	3.765	3.710	-10	-0,27%	15,73K	03:51:35
Han Shin Mach	5.260	5.370	5.240	+20	+0,38%	368,34K	03:51:58
Hyundai Corp	20.250	20.250	20.050	+270	+1,35%	9,88K	03:51:03
Shinsung E&G	2.130	2.160	2.120	0	0,00%	1,36M	03:52:07
DB INC	1.365	1.381	1.360	-3	-0,22%	41,74K	03:36:55
Young Heung I&	524	535	522	0	0,00%	10,51K	03:50:54
Ascendio	955	961	918	+38	+4,14%	517,32K	03:52:06
Keyang Elec Ma	1.791	1.794	1.783	+1	+0,06%	15,2K	03:51:35
Yeong Hwa Meta	983	988	978	+3	+0,31%	41,63K	03:49:32
Kyungdong Gas	87.100	88.000	85.000	+1.500	+1,75%	10,91K	03:51:20
Douzone Bizon	60.700	62.500	60.500	-800	-1,30%	59,66K	03:51:45
Kyungin Synthe	3.395	3.405	3.370	+25	+0,74%	3,9K	03:51:43
Monalisa	4.185	4.225	4.140	+5	+0,12%	129,08K	03:51:27
Dae Chang	1.600	1.621	1.595	-2	-0,12%	668,68K	03:52:03
Sewoo Global	1.406	1.408	1.401	+12	+0,86%	5,69K	03:51:37
Il Sung Const	1.444	1.445	1.405	+33	+2,34%	30,36K	03:51:12
Hwaseung	1.970	1.977	1.931	+20	+1,03%	8,31K	03:50:53
Kyeryong Const	13.990	14.150	13.990	0	0,00%	481	03:50:50
Camus Engineering & Construction	1.473	1.490	1.461	-17	-1,14%	5,21K	03:49:33
Gmb Korea	4.450	4.480	4.440	+20	+0,45%	4,56K	03:48:38
Han Express	4.790	4.825	4.620	+155	+3,34%	41,87K	03:51:07
Dae Young Pkg	1.231	1.237	1.205	+26	+2,16%	68,6K	03:51:26
Kumkang Kind	5.090	5.120	5.070	+40	+0,79%	5,2K	03:51:06
Youngbo Chem	3.580	3.590	3.550	+40	+1,13%	13,59K	03:51:15
Kukdong Oil &	3.960	3.995	3.885	+60	+1,54%	263,01K	03:51:55
Taekyung BK	5.640	5.680	5.550	+20	+0,36%	26,64K	03:50:51
Hansol Chemica	187.800	189.900	186.700	-1.700	-0,90%	6,96K	03:52:03
Sajo Seafood	4.865	4.865	4.425	+530	+12,23%	363,57K	03:49:52
Halla Eng&Cons	2.020	2.025	2.010	+15	+0,75%	25,33K	03:51:52
Dongwon System	43.500	44.350	43.000	-500	-1,14%	11,41K	03:17:02
Sungmoon Elect	1.493	1.523	1.475	+13	+0,88%	28,66K	03:49:35
In The F	633	637	631	0	0,00%	9,19K	03:52:07
E-Starco	727	728	716	+2	+0,28%	53,7K	03:49:50
Daechang Forgi	6.350	6.420	6.350	-40	-0,63%	4,99K	03:51:56
Automobile &Pc	1.020	1.024	1.010	-4	-0,39%	19,04K	03:47:23
Yesco	44.650	44.850	44.200	+150	+0,34%	1,06K	03:51:08
KIB Plug Energy	459	473	417	+49	+11,95%	14,83M	03:51:05
Iljin Holdings	4.420	4.450	4.420	-10	-0,23%	16,23K	03:51:13
Tae Kyung Ind	5.920	5.960	5.910	0	0,00%	1,5K	03:51:44
Dae Hyun	1.973	1.977	1.970	-2	-0,10%	10,6K	03:51:23
Hansae Yes24	4.780	4.785	4.735	0	0,00%	1,86K	03:46:45
Whanin Pharm	14.690	14.700	14.490	+210	+1,45%	3,32K	03:51:50
Shindaeyang Pa	6.180	6.180	6.130	+10	+0,16%	1,24K	03:49:22
DB Financial Investment	4.130	4.180	4.120	0	0,00%	3,09K	03:48:48
Daesung Holdin	8.770	8.870	8.710	+30	+0,34%	2,9K	03:51:09
Fursys	46.150	46.600	45.200	+1.450	+3,24%	4,69K	03:52:05
Woongjin	1.281	1.306	1.265	+11	+0,87%	326,43K	03:51:14
Kwang Myung El	2.315	2.335	2.295	+15	+0,65%	160,41K	03:51:39
Myungmoon Phar	2.090	2.105	2.070	+15	+0,72%	4,46K	03:45:16
Wooshin System	8.150	8.190	8.100	+50	+0,62%	4,25K	03:50:02
Seoul City Gas	56.100	56.200	55.900	0	0,00%	960	03:50:42
Soosan Heavy I	2.050	2.055	2.030	+25	+1,23%	35,01K	03:51:42
Pulmuone Holdi	14.700	14.960	14.450	-190	-1,28%	125,54K	03:51:52
Auk Corp	2.255	2.265	2.250	+5	+0,22%	20,3K	03:49:30
E1	73.000	73.400	71.600	+1.200	+1,67%	5,21K	03:51:43
Hankuk Carbon	10.630	10.860	10.500	-160	-1,48%	42,85K	03:51:51
Choil Aluminum	2.225	2.230	2.205	+15	+0,68%	199,59K	03:52:00
Dongwon Metal	1.804	1.805	1.777	+24	+1,35%	24,25K	03:50:05
Sk Gas	187.400	188.400	179.100	+8.900	+4,99%	17,07K	03:52:04
Shinpoong Phar	12.830	12.910	12.730	+230	+1,83%	29,71K	03:52:08
Thn	3.580	3.610	3.510	+70	+1,99%	69,43K	03:51:00
Seah Spe Steel	13.810	13.810	13.710	+50	+0,36%	301	03:47:03
Hitron Systems	1.162	1.198	1.115	+44	+3,94%	128,14K	03:51:48
KidariStudio Inc	5.930	6.250	5.240	+890	+17,66%	3,99M	03:50:59
Asiana Airline	10.950	10.960	10.810	+40	+0,37%	23,85K	03:51:55
Seowon	1.475	1.497	1.451	+40	+2,79%	172,78K	03:50:46
Sewon Precision Industry	8.350	8.380	8.250	+100	+1,21%	2,26K	03:48:17
Samwon Steel	2.725	2.735	2.700	+15	+0,55%	7,66K	03:49:22
Mhethanol	6.190	6.280	6.180	0	0,00%	465	03:49:20
Korea Eng Cons	5.370	5.390	5.340	0	0,00%	15,17K	03:51:47
Dongnam Chem	35.600	35.750	35.600	+150	+0,42%	69	03:46:39
Daou Tech	20.050	20.050	19.670	+340	+1,73%	12,09K	03:51:41
Inzi Controls	7.260	7.280	7.200	+60	+0,83%	4,04K	03:51:56
Infac	8.360	8.500	8.300	-10	-0,12%	2,2K	03:50:35
Sc Engineering	1.581	1.605	1.571	+11	+0,70%	41,72K	03:51:15
Wiscom	2.390	2.430	2.385	-20	-0,83%	790	03:49:56
Dcm	11.050	11.180	11.040	-20	-0,18%	467	03:45:27
Kolmar Holding	9.970	9.980	9.650	+400	+4,18%	186,79K	03:52:05
Dae Won Chem	1.511	1.513	1.450	+3	+0,20%	6,83K	03:50:26
Duck Yang Ind	4.630	4.650	4.510	+110	+2,43%	59,11K	03:51:47
Sjm Holdings	4.005	4.030	3.990	-20	-0,50%	9,2K	03:51:03
Mirae	2.085	2.120	2.015	+55	+2,71%	150,71K	03:52:08
Jayjun Co	7.740	7.790	7.620	-20	-0,26%	8,1K	03:49:12
Hansol Homedec	765	773	757	-4	-0,52%	57,51K	03:51:54
Lee Ku Ind	5.990	6.040	5.910	-40	-0,66%	402,07K	03:51:55
Han Kook Steel	2.120	2.135	2.120	-15	-0,70%	9,35K	03:49:56
Stic Investments	10.850	10.890	10.500	+180	+1,69%	29,78K	03:51:01
Bookook Steel	3.045	3.050	3.020	+25	+0,83%	7,82K	03:52:08
Maniker	1.202	1.210	1.193	+4	+0,33%	28,32K	03:52:08
Seha	1.042	1.043	1.031	+4	+0,39%	11,55K	03:45:03
Donga Geologic	12.800	12.800	12.640	+120	+0,95%	2,21K	03:51:54
KC Co	21.650	21.700	21.050	+400	+1,88%	6,74K	03:51:42
Daol Investment Securities	3.365	3.370	3.360	0	0,00%	8,86K	03:49:10
Kyobo Securiti	4.975	4.990	4.965	+15	+0,30%	11,23K	03:50:05
Dong Won Fish	7.190	7.250	6.890	+300	+4,35%	45,68K	03:51:58
Shinsegae Inte	17.520	17.550	17.440	+40	+0,23%	3,22K	03:51:10
Shinsegae Food	39.500	39.850	39.450	-250	-0,63%	413	03:51:07
Comtec Sys	664	664	655	+4	+0,61%	67,63K	03:51:20
Lotte Tour Dev	10.790	10.900	10.620	-50	-0,46%	511,29K	03:52:05
Hwang-Kum Stee	6.650	6.680	6.620	+10	+0,15%	4,33K	03:51:02
Feelux	1.326	1.410	1.311	0	0,00%	0	01/01
Jahwa Electron	26.300	26.750	26.100	+100	+0,38%	50,61K	03:51:59
Chasys	1.670	1.700	1.633	-5	-0,30%	307,3K	03:51:30
United Pharm	24.350	24.350	23.750	+550	+2,31%	14,16K	03:51:22
Shinsegae Cons	14.400	15.500	14.140	-550	-3,68%	59,1K	03:52:07
Nice	10.990	11.000	10.870	+120	+1,10%	7,11K	03:52:06
Incheon City G	25.400	25.700	25.400	-100	-0,39%	333	03:52:11
HS Ad	6.340	6.390	6.310	0	0,00%	11,1K	03:50:28
Baiksan	13.590	13.780	13.560	+20	+0,15%	7,96K	03:46:14
Shinsegae I&C	11.060	11.150	11.010	+10	+0,09%	1,57K	03:37:59
SNT Holdings	22.200	22.300	21.900	+200	+0,91%	1,76K	03:51:28
Farmsco	2.865	2.880	2.845	+25	+0,88%	6,69K	03:49:00
Yg Plus Inc	3.760	3.775	3.735	+10	+0,27%	17,05K	03:50:26
LG HelloVision	3.080	3.095	3.060	+5	+0,16%	55,45K	03:51:02
Gwangjushinseg	30.500	30.600	30.450	0	0,00%	1,19K	03:51:50
Hana Tour	57.300	57.400	56.600	+100	+0,17%	9,1K	03:51:10
Kiwoom	133.000	133.200	131.300	-800	-0,60%	5,44K	03:52:05
Sangsin Brake	3.900	3.900	3.870	+30	+0,78%	8,49K	03:52:08
Hanmi Semicon	142.900	158.500	142.400	-18.800	-11,63%	2,13M	03:50:39
Jooyontech	446	454	444	-8	-1,76%	38,65K	03:47:40
Kss Line	8.500	8.590	8.390	+170	+2,04%	45,9K	03:51:48
Cosmax	10.080	10.350	10.050	+50	+0,50%	948	03:47:56
Union Materials	2.730	2.750	2.715	+15	+0,55%	44,14K	03:51:40
Korea Aerospac	53.200	53.700	52.400	+1.400	+2,70%	267,72K	03:52:09
Woojin Plaimm	2.670	2.705	2.620	-10	-0,37%	2,01K	03:51:37
Kepco Plant S&	36.600	37.250	36.450	-550	-1,48%	40,37K	03:52:09
Chin Yang Chem	3.570	3.610	3.450	-10	-0,28%	6,7K	03:49:11
Kt Skylife	5.360	5.390	5.330	-10	-0,19%	3,01K	03:51:35
Hanmiglobal	16.150	16.230	15.860	+80	+0,50%	28,02K	03:51:43
Hyundai Home Shopping Network	52.000	52.800	51.700	-300	-0,57%	2,48K	03:50:54
Posco C&C Stl	45.000	45.200	44.500	0	0,00%	2,41K	03:26:21
Seah Holdings	104.000	104.000	102.100	+1.900	+1,86%	10	03:30:06
Development Advance Solution	3.405	3.425	3.375	+15	+0,44%	9,14K	03:50:26
Ktcs	3.195	3.205	3.185	+15	+0,47%	23,21K	03:51:18
Ktis	2.825	2.835	2.810	-10	-0,35%	17,23K	03:48:24
Ckd Bio	22.200	22.450	21.950	-100	-0,45%	2,96K	03:51:57
Savezone I C	2.345	2.345	2.320	+25	+1,08%	34,63K	03:52:08
Samsung Publis	18.670	18.690	18.230	+310	+1,69%	7,27K	03:51:57
Daeho Al	1.042	1.078	1.035	-6	-0,57%	63,84K	03:52:04
Mk Trend	2.020	2.040	2.020	+15	+0,75%	2,48K	03:44:13
Dsr Wire	4.210	4.215	4.160	+40	+0,96%	4,5K	03:51:44
Histeel	3.555	3.565	3.480	+65	+1,86%	91,36K	03:51:59
Korea District Heating	46.600	47.400	45.300	+1.800	+4,02%	7,1K	03:51:51
Lotte Himart	9.360	9.370	9.290	+10	+0,11%	1,13K	03:50:00
Koas	505	512	488	+3	+0,60%	60,98K	03:51:27
Stx Heavy Indu	14.930	15.230	14.840	-300	-1,97%	67,08K	03:51:59
Uangel	3.560	3.580	3.510	+40	+1,14%	24,16K	03:50:48
Nongshim Holdi	71.900	72.000	71.000	+900	+1,27%	1,54K	03:51:38
ENPlus Co Ltd	3.065	3.075	3.005	+65	+2,17%	165,75K	03:52:03
Saeron Auto	3.810	3.820	3.800	-10	-0,26%	358	03:34:02
Uniquest	6.430	6.430	6.330	+70	+1,10%	15,68K	03:51:48
Telcoware	10.480	10.480	10.390	+20	+0,19%	86	03:51:32
CJ CGV	5.660	5.700	5.640	-10	-0,18%	120,6K	03:51:46
Hyundai Livart Furniture	9.990	10.080	9.880	+80	+0,81%	17,18K	03:51:49
Huvis	3.905	3.960	3.865	-10	-0,26%	20,16K	03:51:20
Iljin Diamond	17.440	17.450	17.040	+440	+2,59%	14,2K	03:51:27
Fila Holdings	39.300	39.600	39.050	-100	-0,25%	17,75K	03:50:56
Tongyang Life	5.040	5.050	5.000	+40	+0,80%	13,08K	03:51:29
Kpx Green Chem	7.960	7.980	7.730	+200	+2,58%	77,81K	03:52:03
Daehan Steel	13.130	13.170	13.050	+10	+0,08%	752	03:51:35
Dongyang Expre	10.990	11.020	10.940	0	0,00%	0	31/05
E-World	2.010	2.025	1.976	+38	+1,93%	150,92K	03:51:49
Daesang Holdings	9.620	9.640	9.350	+280	+3,00%	44,92K	03:51:42
Nk	949	955	938	+4	+0,42%	25,77K	03:51:51
Jindo	2.190	2.230	2.155	-55	-2,45%	19,53K	03:52:01
Macq Kor Infr	12.650	12.670	12.620	+30	+0,24%	171,57K	03:52:03
Hyundai E P	4.215	4.245	4.165	+40	+0,96%	4,09K	03:49:54
Pyung Hwa Ind	1.217	1.220	1.201	+20	+1,67%	33,74K	03:50:28
Noroo Paint	9.480	9.530	9.330	+100	+1,07%	16,14K	03:52:05
MetaLabs	1.924	1.925	1.905	-1	-0,05%	5,92K	03:42:39
Sewon E&C	254	273	252	0	0,00%	0	01/01
Dic	5.330	5.390	5.210	+130	+2,50%	84,54K	03:51:46
Kec	1.489	1.500	1.477	+13	+0,88%	221,8K	03:18:51
Kpx Holdings	58.100	58.400	57.700	+300	+0,52%	567	03:51:02
Kishin Copr	3.000	3.055	2.965	+25	+0,84%	32,53K	03:48:13
E Inv & Dev	1.392	1.477	1.159	0	0,00%	0	01/01
Hyungji Elite	1.194	1.202	1.193	0	0,00%	30,2K	03:49:04
Hyosung Itx	13.280	13.330	13.200	+80	+0,61%	3,93K	03:49:45
Woongjin Thinkbig	2.220	2.230	2.200	+15	+0,68%	20,22K	03:51:20
Jw Holdings	2.960	2.970	2.910	+35	+1,20%	5,31K	03:51:53
Visang Educati	5.030	5.060	4.950	+70	+1,41%	16,64K	03:50:02
Chinyang Hold	3.290	3.295	3.270	+20	+0,61%	2,13K	03:51:38
SNTEnergy	9.790	9.860	9.620	+160	+1,66%	34,84K	03:52:08
InBioGen Co Ltd	467	486	462	0	0,00%	0	01/01
Dongsung Corp	4.455	4.475	4.445	+10	+0,22%	7,26K	03:50:04
Sbw	269	277	269	0	0,00%	0	01/01
Reyon Pharm	14.420	14.420	14.060	+100	+0,70%	2,32K	03:48:51
Woojin	9.440	9.740	9.440	+50	+0,53%	281,85K	03:52:08
Msc	95.900	96.300	95.800	0	0,00%	151	03:47:22
Youngone	33.400	34.250	33.250	-550	-1,62%	44,69K	03:52:00
Gkl	13.500	13.640	13.390	+20	+0,15%	27,62K	03:51:58
Daesung Energy	8.670	8.720	8.460	+210	+2,48%	79,43K	03:52:09
SMeDi	614	630	592	0	0,00%	0	31/05
Kc Cottrell	1.166	1.211	1.148	-62	-5,05%	301,93K	03:50:33
Chosun Welding	95.100	95.600	95.000	-700	-0,73%	218	03:19:07
Imarketkorea	8.730	8.740	8.700	+30	+0,34%	7,81K	03:51:13
Hankook Cosmet	9.560	9.950	9.360	-170	-1,75%	247,27K	03:52:08
SJM Co	3.605	3.615	3.540	+65	+1,84%	24,64K	03:51:52
Hyundai Hcn	3.855	3.925	3.835	-60	-1,53%	47,3K	03:51:52
Daesung Ind	3.820	3.840	3.780	+20	+0,53%	33,54K	03:52:03
Intergis	2.310	2.310	2.290	+20	+0,87%	7,75K	03:50:06
Korea Electronic Power Industrial Development	10.820	11.240	10.810	-130	-1,19%	473,98K	03:52:08
Miwon Chemical	77.500	77.700	77.500	-400	-0,51%	224	03:30:30
Sidiz	26.850	26.850	26.650	+250	+0,94%	320	03:51:41
Sunjin	7.500	7.540	7.450	+20	+0,27%	17,64K	03:50:40
Meritz Financi	76.000	77.600	75.600	-900	-1,17%	70,64K	03:52:09
Kolon Plastics	8.090	8.170	7.970	-10	-0,12%	70,65K	03:52:09
Dgb Financial	8.190	8.250	8.170	-50	-0,61%	38,83K	03:15:07
E-Mart	61.900	61.900	61.100	+600	+0,98%	19,01K	03:52:07
Kwang Hee Real Estate	3.130	3.340	3.130	0	0,00%	0	01/01
Ktop Reit	1.023	1.026	1.021	-1	-0,10%	5,4K	03:51:34
Samyang Cor	50.600	50.700	50.000	+400	+0,80%	2,51K	03:50:40
Dsr	4.215	4.215	4.200	0	0,00%	295	03:17:17
Aekyung Petrochemical	12.870	12.920	12.810	+30	+0,23%	41,97K	03:52:05
Hankook Tire	43.900	44.300	43.500	+50	+0,11%	70,2K	03:52:09
Korea Kolmar	65.800	66.000	63.300	+1.500	+2,33%	269,15K	03:52:06
Drb Industrial	8.380	8.470	8.200	+200	+2,44%	112,26K	03:51:37
Dong-A St	62.200	62.400	60.500	+1.800	+2,98%	7,94K	03:51:55
Jb Financial	14.490	14.890	14.410	-130	-0,89%	97,91K	03:51:43
Hanjinkal	63.200	64.900	63.200	-500	-0,78%	14,26K	03:51:35
NHN	22.150	22.200	21.950	+200	+0,91%	6,19K	03:51:00
Asiacement	10.520	10.520	10.330	+200	+1,94%	11,69K	03:50:38
Singsongholdin	8.940	8.950	8.810	+10	+0,11%	38,43K	03:52:04
Hyundai-Rotem	35.950	37.600	35.850	0	0,00%	0	31/05
Chong Kun Dang Pharma	103.500	104.600	102.300	0	0,00%	0	31/05
Finebesteel	1.125	1.134	1.122	-11	-0,97%	2,25K	03:51:25
Cuckoo Electr	21.450	21.750	21.300	+50	+0,23%	3,91K	03:51:27
BGF	3.640	3.650	3.575	+70	+1,96%	37,97K	03:51:45
Cosmax Inc	170.800	175.300	168.600	+800	+0,47%	27,72K	03:52:06
Seoyon E Hwa	17.340	17.590	16.850	+630	+3,77%	155,98K	03:52:06
HL Mando	45.100	45.750	43.350	+1.700	+3,92%	273,04K	03:52:08
CS Wind Corp	53.100	53.500	52.000	+300	+0,57%	80,88K	03:52:08
Hansol Paper Co Ltd	11.050	11.070	10.930	+40	+0,36%	3,99K	03:50:57
Samsung SDS Co Ltd	154.100	155.500	152.900	+900	+0,59%	71,58K	03:52:07
Dynamic Design	7.590	7.850	7.550	-220	-2,82%	38,2K	03:51:34
SK D&D Co Ltd	11.610	11.770	11.350	+210	+1,84%	56,53K	03:35:35
Kyongbo Pharmaceutical Co Ltd	7.440	7.850	7.310	0	0,00%	0	27/03
Mirae Asset Life Insurance Co Ltd	5.230	5.280	5.210	0	0,00%	6,69K	03:46:42
Tonymoly Co Ltd	11.250	11.260	10.600	+560	+5,24%	267,3K	03:34:55
Innocean Worldwide Inc	21.750	21.900	21.700	0	0,00%	5,09K	03:51:56
Dong Il Steel MFG Co Ltd	1.779	1.779	1.773	0	0,00%	176	03:29:05
HDC Labs	9.180	9.250	9.130	-20	-0,22%	4,1K	03:51:40
LIG Nex1 Co Ltd	163.500	167.700	160.700	+3.300	+2,06%	140,14K	03:52:00
AJ Networks Co Ltd	4.810	4.860	4.810	-15	-0,31%	21,37K	03:52:04
Jeju Air Co Ltd	10.970	10.980	10.810	+130	+1,20%	33,31K	03:52:09
Hyundai C F Inc	10.960	10.970	10.910	-20	-0,18%	1,02K	03:51:34
Kumho HT Inc	607	607	603	+3	+0,50%	34,71K	03:50:01
Sejin Heavy Industries Co Ltd	7.060	7.100	6.970	+70	+1,00%	30,56K	03:51:20
Its Skin Co Ltd	16.770	16.780	16.200	+470	+2,88%	45,23K	03:52:09
JS	20.100	20.500	19.750	-200	-0,99%	288,03K	03:52:09
Samil C S	4.400	4.400	4.350	+5	+0,11%	3,21K	03:28:43
POSCO Future M	255.000	258.000	250.500	+4.500	+1,80%	102,55K	03:52:02
Posco ICT	35.050	35.700	34.700	-300	-0,85%	145,87K	03:52:07
Dongsuh	18.550	18.730	18.420	-200	-1,07%	18,13K	03:51:56
Nice Information Service	10.980	11.040	10.900	-30	-0,27%	4,2K	03:50:58
Korea Real Estate	1.012	1.012	1.010	+1	+0,10%	34,3K	03:51:55
Kakao	44.150	44.200	43.300	+850	+1,96%	156,93K	03:23:09
Jcontentree	12.960	13.030	12.800	+90	+0,70%	4,46K	03:51:03
L&F	155.600	157.700	153.200	-800	-0,51%	70,52K	03:40:33
Celltrion	179.900	180.700	176.800	+3.700	+2,10%	115,48K	03:52:07
BH	25.000	26.350	25.000	-1.450	-5,48%	868,95K	03:50:59
SK Oceanplant	14.860	15.060	14.650	-250	-1,65%	118,82K	03:52:08
LX Semicon	71.100	71.300	70.200	0	0,00%	16,67K	03:52:07
PI Advanced Materials	28.050	28.550	27.600	+50	+0,18%	39,02K	03:51:59
DoubleU Games	45.000	45.100	44.250	+750	+1,69%	16,77K	03:51:10
Haesung DS	46.200	46.850	46.000	+200	+0,43%	23,21K	03:51:51
Korea Asset	3.020	3.025	3.000	+20	+0,67%	12,91K	03:51:22
Dual Co	3.630	3.645	3.570	+60	+1,68%	21,44K	03:51:32
Sempio Foods	31.000	31.050	30.600	+400	+1,31%	4,51K	03:51:49
Il Dong Pharma	13.940	13.980	13.690	+300	+2,20%	21,48K	03:52:08
LS Cable & System Asia	38.750	40.100	38.650	-850	-2,15%	301,04K	03:52:09
Hwaseung Enterprise	9.650	9.700	9.330	+340	+3,65%	122,75K	03:52:04
Yong Pyong Resort	3.135	3.175	3.105	0	0,00%	10,22K	03:51:01
Haitai Confectionery and Foods	6.010	6.060	5.950	+80	+1,35%	5,71K	03:13:20
Star REIT	3.450	3.470	3.435	+5	+0,15%	32,3K	03:36:13
DY Power	13.900	13.930	13.760	+90	+0,65%	6,79K	03:11:59
Jw Life Science	12.180	12.210	12.010	+110	+0,91%	3,07K	03:50:05
Samsung Biologics	752.000	755.000	736.000	+22.000	+3,01%	17,53K	03:52:00
Doosan Bobcat Inc	56.700	58.000	56.400	-1.000	-1,73%	41,5K	03:52:04
Hands Corp	2.710	2.755	2.675	0	0,00%	10,47K	03:46:16
Hojeon	7.400	7.490	7.350	+80	+1,09%	2,67K	03:47:10
Dentium	114.800	116.700	112.300	+2.600	+2,32%	39,5K	03:52:06
Crown Confectionery	8.610	8.660	8.550	+90	+1,06%	18,57K	03:52:08
Hyundai Heavy Industries	68.700	70.300	67.800	0	0,00%	0	31/05
Hyundai Electric & Energy	287.000	297.000	286.500	-14.000	-4,65%	167,43K	03:52:09
Hyundai Construction	57.800	58.900	57.400	+800	+1,40%	35,24K	03:52:09
Netmarble Games	60.500	61.300	59.900	+300	+0,50%	37,77K	03:51:57
Kyungdong City Gas	19.550	19.590	19.480	+100	+0,51%	4,7K	03:15:12
Miwon Specialty Chemical	153.200	155.700	150.200	+1.500	+0,99%	119	03:50:18
Orion	93.400	93.500	92.000	+1.700	+1,85%	48,34K	03:52:00
Jeil Pharma	16.000	16.040	15.830	+70	+0,44%	3,15K	03:51:03
TAPEX INC	28.000	28.950	27.100	+1.000	+3,70%	57,71K	03:51:56
Samyang Packaging	17.920	17.980	17.860	-20	-0,11%	927	03:50:29
Dong Ah Tire Rubber	12.440	12.490	12.410	+30	+0,24%	602	03:09:53
Dongyang Piston	5.140	5.240	5.050	+165	+3,32%	78,51K	03:51:52
Jin Air	12.860	13.050	12.810	+100	+0,78%	65,41K	03:51:46
KCTech	39.350	39.500	37.700	+1.900	+5,07%	69,73K	03:52:09
BGF Retail	117.800	118.400	116.800	+1.300	+1,12%	6,74K	03:52:07
SK Chemicals	54.000	54.300	53.200	+900	+1,69%	7,17K	03:51:57
Cuckoo Homesys	21.500	21.600	21.050	+450	+2,14%	16,71K	03:51:53
Aekyung Industrial	25.250	25.550	24.700	+50	+0,20%	91,3K	03:52:07
E KOCREF	4.805	4.825	4.795	-10	-0,21%	16,17K	03:52:00
Lotte Data Communication	27.500	27.600	27.150	+350	+1,29%	14,22K	03:52:09
T'way Air	2.800	2.815	2.765	+5	+0,18%	256,62K	03:51:45
Shinhan Alpha REIT	6.320	6.370	6.300	+10	+0,16%	13,08K	03:51:45
Hyundai Develop	17.330	17.580	17.310	-220	-1,25%	37,57K	03:51:57
Hyosung Chemical	67.200	67.300	63.800	+2.900	+4,51%	5,99K	03:51:57
Hyosung TNC	398.000	404.500	393.000	-3.500	-0,87%	6,67K	03:51:56
Hyosung Heavy Industries	412.000	443.000	412.000	-30.000	-6,79%	49,64K	03:50:52
Hyosung Advanced Materials	364.500	375.000	363.500	-7.500	-2,02%	3,83K	03:52:09
Hana Pharm	13.020	13.020	12.970	+20	+0,15%	747	03:45:19
Woojin I&S	4.340	4.385	4.310	0	0,00%	1,06K	03:48:41
Asiana IDT	18.100	18.230	17.950	+40	+0,22%	13,09K	03:51:48
Air Busan	2.745	2.780	2.720	+25	+0,92%	92,28K	03:50:37
Lotte Confectionery	145.300	146.300	144.000	+1.300	+0,90%	1,13K	03:52:08
DreamTech	9.020	9.110	8.990	-10	-0,11%	105,34K	03:51:40
Hyundai Autoever	150.800	152.300	148.700	+2.800	+1,89%	29,05K	03:52:02
Woori Financial	14.210	14.270	14.130	+40	+0,28%	183,73K	03:51:58
Hanilcmt	13.610	13.880	13.600	-260	-1,87%	36,27K	03:52:08
Zinus	15.560	15.970	15.520	-50	-0,32%	61,33K	03:52:06
Lotte Reit	3.345	3.380	3.340	-40	-1,18%	16,32K	03:51:54
Xi S And D	4.310	4.310	4.270	+40	+0,94%	6,31K	03:51:11
Hanwha	17.870	18.140	17.500	+420	+2,41%	511,28K	03:51:56
Hyundai Energy	34.150	36.200	34.050	-1.500	-4,21%	193,93K	03:52:10
CTR Mobility	9.220	9.250	9.100	+20	+0,22%	222	03:46:13
Nh Prime	4.320	4.320	4.305	+5	+0,12%	6,57K	03:51:40
Doosan Fuel	24.450	25.150	24.150	-50	-0,20%	266,09K	03:39:51
Kcc Glass	40.350	40.500	40.200	-50	-0,12%	1,05K	03:21:14
Solus Advanced Materials	18.130	18.300	17.860	+270	+1,51%	222,9K	03:51:54
Daeduck	23.250	23.350	23.150	+100	+0,43%	51,71K	03:52:07
Sk Biopharma	85.400	85.700	84.400	0	0,00%	15,63K	03:51:52
Igis Value Plus	5.120	5.180	5.100	0	0,00%	6,8K	03:48:58
Igis Residence	4.430	4.450	4.430	-15	-0,34%	3,64K	03:45:32
Mirae Asset Maps	3.145	3.155	3.140	-10	-0,32%	15,4K	03:51:25
Jr Global	4.120	4.140	4.105	0	0,00%	40,02K	03:51:22
Koramco	4.665	4.685	4.655	-25	-0,53%	25,64K	03:50:41
HYBE	201.000	204.000	199.600	+1.000	+0,50%	97,43K	03:52:08
Kyochon	10.940	11.000	10.560	+230	+2,15%	86,99K	03:52:09
A Plus Asset	4.100	4.125	4.065	+35	+0,86%	2,3K	03:51:10
TY Holdings Co	3.605	3.630	3.605	-35	-0,96%	808	03:09:05
Seah Steel	128.500	129.000	128.200	+400	+0,31%	278	03:27:20
Myoung Shin Industrial Co	14.840	14.900	14.730	+10	+0,07%	15,69K	03:40:24
Esr Kendall Square	4.810	4.830	4.770	-15	-0,31%	22,05K	03:30:11
DL E C Co	33.800	34.250	33.700	-200	-0,59%	18,04K	03:51:53
SoluM Co	24.750	24.850	24.600	+100	+0,41%	27,3K	03:52:00
SK Bioscience Co	52.600	53.000	51.800	+900	+1,74%	26,77K	03:52:08
SK IE Technology Co	43.900	44.850	43.250	+750	+1,74%	101,91K	03:52:09
LX Holdings	6.870	6.900	6.860	-20	-0,29%	6,29K	03:51:29
MCNEX Co	22.450	22.600	22.300	+200	+0,90%	18,4K	03:52:06
SD Biosensor	10.200	10.210	10.010	+160	+1,59%	14,14K	03:51:37
FF Co	65.800	67.700	65.600	-1.200	-1,79%	17,93K	03:17:38
Hwaseung RA Co	3.830	3.960	3.790	+45	+1,19%	4,46K	03:52:00
KakaoBank	22.950	22.950	22.300	+700	+3,15%	141,96K	03:52:03
Krafton	253.000	254.000	248.500	+3.000	+1,20%	11,26K	03:52:10
Hancom Lifecare	5.680	5.710	5.560	+60	+1,07%	61,13K	03:51:55
Lotte Rental Co	27.750	27.900	27.650	-100	-0,36%	9,05K	03:51:52
Ajusteel Co	6.140	6.140	6.110	+40	+0,66%	1,92K	03:49:16
D D Platform REIT	3.530	3.555	3.525	0	0,00%	2,61K	03:45:37
Iljin HySolus	25.800	25.950	25.150	+850	+3,41%	24,12K	03:52:08
SK Reit	4.515	4.560	4.490	-15	-0,33%	54,73K	03:41:28
Hyundai Heavy Industries	128.400	129.900	127.400	-300	-0,23%	33,81K	03:52:08
K Car	13.750	13.820	13.720	-100	-0,72%	13,79K	03:29:47
KakaoPay	31.900	32.000	30.900	+900	+2,90%	153,05K	03:51:38
NH All One REIT	3.610	3.625	3.575	0	0,00%	3,92K	03:49:49
Mirae Asset Global REIT	3.175	3.180	3.130	+20	+0,63%	2,46K	03:48:32
Shinhan Seobu T D REIT	4.410	4.415	4.395	+5	+0,11%	2,44K	03:46:08
SK Square	77.200	77.700	75.200	-400	-0,52%	66,81K	03:52:06
LG Energy Solution	336.000	341.000	329.500	+5.000	+1,51%	54,03K	03:39:05
Koramco The One REIT	5.040,00	5.060,00	5.040,00	0,00	0,00%	7,18K	03:50:42
Mastern Premier Reit 1	2.905,00	2.920,00	2.895,00	+10,00	+0,35%	1,73K	03:47:57
Soosan Industries	27.450,00	29.050,00	27.450,00	-700,00	-2,49%	101,87K	03:52:08
SoCar	19.020,00	19.250,00	18.830,00	-120,00	-0,63%	4,29K	03:50:50
KB Star REIT	4.375,00	4.380,00	4.350,00	+10,00	+0,23%	12,16K	03:51:56
Unid BTPlus	5.210,00	5.370,00	5.170,00	-110,00	-2,07%	20,12K	03:49:52
BioNote	4.140,00	4.140,00	4.105,00	+35,00	+0,85%	4,38K	03:51:06
Kolon Mobility	3.065,00	3.095,00	3.050,00	-5,00	-0,16%	34,04K	03:52:09
Hanwha REIT	5.040,00	5.060,00	5.030,00	0,00	0,00%	735	03:51:04
Hanwha Galleria	1.334,00	1.336,00	1.321,00	+14,00	+1,06%	97,11K	03:51:41
SamsungFN REIT	5.060,00	5.080,00	5.040,00	-10,00	-0,20%	2,23K	03:50:35
Hyundai Green Food	12.030,00	12.030,00	11.830,00	0,00	0,00%	0	31/05
OCI	96.100,00	96.600,00	95.400,00	-500,00	-0,52%	2,03K	03:50:41
Isu Specialty Chemical	52.400,00	52.600,00	48.500,00	0,00	+6,07%	317,17K	03:51:58
Dongkuk Steel Mill	10.550,00	10.590,00	10.450,00	+100,00	+0,96%	10,53K	03:52:04
Dongkuk Coated Metal	6.900,00	6.950,00	6.890,00	-10,00	-0,14%	16,04K	03:49:53
Chosun Refractories	19.540,00	19.750,00	19.270,00	+320,00	+1,66%	9,16K	03:50:02
Nexteel	7.090,00	7.150,00	7.060,00	0,00	0,00%	25,88K	03:51:25
STX Green Logis	11.580,00	12.570,00	11.190,00	+830,00	+7,72%	2,26M	03:52:09
Doosan Robotics	74.200,00	74.300,00	72.200,00	0,00	+2,49%	86,61K	03:52:09
EcoPro Materials	79.100,00	81.300,00	78.000,00	-300,00	-0,38%	199,37K	04:12:05
Dong In Entech	26.550,00	27.200,00	26.350,00	-50,00	-0,19%	18,41K	03:51:16
DS Dansuk	95.400,00	96.200,00	93.300,00	-400,00	-0,42%	16,68K	04:11:33
APR	354.000,00	369.500,00	344.500,00	0,00	-4,19%	177,37K	04:12:08
SK Eternix	25.850,00	26.550,00	25.500,00	-450,00	-1,71%	487,47K	03:25:47
HD Hyundai Marine Solution	132.000,00	136.700,00	131.300,00	0,00	+0,76%	235,88K	04:06:25

Hisse Senedi Haberleri

Ekonomik Büyümedeki Düşüş ve Hızlı Kâr Artışı Hisselere Yarar Sağlıyor
- YazarInvesting.com-
Bank of America Securities'in finans uzmanlarına göre, hisse senedi piyasaları için en olumlu sonuç, Gayri Safi Yurtiçi Hasıla'nın (GSYH) büyüme hızında bir düşüş ve şirket...
Trump'ın Zaferiyle Birlikte Ticarette Yaşanabilecek Çatışmalara İlişkin Finansal Piyasalarda Endişeler
- YazarInvesting.com-
Donald Trump'ın yeniden ABD Başkanı olma ihtimalinin belirmesiyle birlikte, finans piyasası analistleri yenilenen ticaret çatışmalarının olası etkilerini değerlendiriyor. Bir...
Hyundai, çocuk işçi çalıştırma iddiaları nedeniyle ABD'de dava ile karşı karşıya
- YazarInvesting.com-
Önemli bir yasal gelişme olarak ABD Çalışma Bakanlığı, Alabama'da reşit olmayanların yasadışı istihdam edildiği iddiasıyla Hyundai Motor Co, bağlı bir otomobil...

Piyasalar

BİST 100

10.400,48

-80,82

-0,77%

DAX

18.483,07

-13,72

-0,07%

Dow Jones

38.686,32

+574,84

+1,51%

US 500

5.293,10

+15,6

+0,30%

Nikkei 225

38.936,00

+440,50

+1,14%

FTSE 100

8.275,38

+44,33

+0,54%

Dolar Endeksi

104,49

-0,085

-0,08%

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Türkiye İş Bankası	16,110	+1,45%	575,64M
Yapı Kredi	32,320	-5,55%	323,11M
Erdemir	47,940	-2,04%	138,09M
Akbank T.A.Ş	66,40	+1,07%	125,31M
Turkcell İletişim Hizmetleri	99,60	+4,02%	61,25M
THY	302,75	-1,06%	50,17M
Koç Holding	238,20	-4,34%	25,83M

İsim	Son Fiyat	Fark %	Hac.
Ünlü Yatırım	16,94	+10,00%	4,45M
Kuştur Kuşadası	8.310,00	+9,99%	16,08K
Altın Yunus	660,500	+9,99%	202,20K
Ozyasar Tel ve Galvanizleme Sanayi	37,26	+9,98%	7,09M
Uzertaş	832,500	+9,97%	15,88K
Onur Yuksek Teknoloji AS	72,35	+9,95%	4,99M
Altinay Savunma Teknolojileri AS	87,90	+9,94%	26,45M

İsim	Son Fiyat	Fark %	Hac.
Akdeniz Yatırım	8,660	-9,98%	15,03M
Hürriyet Gazete	4,790	-9,96%	18,60M
Hateks	14,030	-9,95%	13,37M
Derluks Yatırım Holding	8,29	-8,90%	8,21M
Goodyear Lastikleri	22,70	-8,84%	7,18M
Balatacılar	31,500	-7,35%	208,38K
Türk Prysmian	41,240	-6,49%	5,90M

Uygulamamızı YükleyinUygulamaları yüklemek için QR kodunu okutun

Risk Açıklaması: Finansal araçlar ve/veya kripto paralarla işlem yapmak yüksek seviyede risk içermektedir ve yatırım miktarınızın bir kısmını veya tamamını kaybetmenize sebep olabilir, bu sebeple tüm yatırımcılar için uygun değildir. Kripto para fiyatları aşırı derecede hareketlidir ve finansal haberler, politik olaylar ve düzenleme kurumları gibi konulardan kolaylıkla etkilenir. Kaldıraçlı işlem yapmak finansal riskleri yükseltmektedir.
Diğer finansal araçlar veya kripto paralar içinden tercihinizi yapmadan önce, yatırım nesnelerinizi, deneyim seviyenizi ve risk iştahınızı dikkatlice gözden geçiriniz ve ihtiyacınız olduğunda profesyonel tavsiye almayı deneyiniz.
Fusion Media sitede yer alan bilgilerin gerçek zamanlı ya da isabetli olacağının mutlak olmadığını hatırlatır. Tüm borsa fiyatları, endeksler, vadeli işlemler, Forex ve kripto para fiyatları, borsalardan değil piyasa düzenleyicileri tarafından oluşturulur, bu sebeple fiyatlar isabetli olmayabilir ve gerçek piyasa fiyatlarından farklı olabilir, bu da buradaki fiyatların fikir verme amaçlı olduğunu ve ticari amaçlar için uygun olmadığını gösterir. Fusion Media veya herhangi bir sağlayıcı, buradaki bilgileri kullanmanız sonucu oluşacak olası kayıplarınızdan ötürü sorumluluk taşımamaktadır.
Bu sitede yer alan bilgileri, Fusion Media ve/veya veri sağlayıcıdan yazılı izin almadan kullanmak, saklamak, kopyasını üretmek, görüntülemek, düzenlemek veya dağıtmak yasaktır. Fikri mülkiyet hakkı, sitede yer alan verileri sağlayanlara ve/veya borsalara aittir.
Fusion Media reklamlarla veya reklam verenlerle etkileşiminize bağlı olarak internet sitesinde görüntülenen reklamlardan gelir elde edebilir.
İşbu sözleşmenin aslı İngilizcedir ve İngilizce ve Türkçe versiyonu arasında tutarsızlık olduğunda İngilizce versiyonu dikkate alınacaktır.

Lütfen başka bir arama deneyiniz

Güney Kore Hisseler

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

Hyundai Mipo Dockyard

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

Ssangyong Cement

Bukwang Pharm

Dongwon F & B

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

Lock&Lock Co

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings