Reklam

KOSPI (KS11)

Seul

Döviz KRW

6.309,65

+52,20(+0,83%)

Gerçek zamanlı Veriler·08:54:20

Gün Aralığı

6.080,25

6.389,40

52 Hafta

3.079,27

9.385,59

Reklam

KOSPI Bileşenler

Bu sayfa gerçek zamanlı KOSPI Endeksi Bileşenleri yayın akışını içerir. Tabloda her bileşen için hisse senedinin adını, son fiyatını, günlük yüksek, düşük ve değişim değerlerini bulabilirsiniz.

						Fark
Hanon Systems	3.295	3.305	3.170	+1,38%	3,5M	aa.aa	07:20:29
Kumho Petro Chemical	113.500	114.100	111.300	+0,44%	43,38K	aa.aa	07:20:06
LG Electronics	161.800	164.500	156.900	+1,89%	746,24K	aa.aa	07:39:25
Samsung Electro-Mechanics	1.155.000	1.279.000	1.112.000	-2,20%	725,05K	aa.aa	07:20:04
Hanall Biopharma	52.400	52.800	45.500	+14,04%	449,03K	aa.aa	07:20:29
Cheil Worldwide	18.640	18.900	18.590	-1,64%	213,71K	aa.aa	07:20:22
Daewoong Pharma	120.500	120.900	113.100	+5,70%	45,62K	aa.aa	07:20:34
Lotte Energy Materials	29.300	30.600	28.300	+6,16%	103,8K	aa.aa	07:20:12
Namhae Chemical	5.580	5.630	5.390	+3,53%	160,76K	aa.aa	07:20:36
Hanwha Aerospace	1.012.000	1.014.000	905.000	+10,12%	151,75K	aa.aa	07:20:34
Seah Steel Corp	106.200	110.800	103.900	+0,66%	20,51K	aa.aa	07:19:58
SK Discovery	52.300	52.300	50.000	+3,36%	10,39K	aa.aa	07:19:47
KG Mobility	2.850	2.930	2.750	+5,75%	622,77K	aa.aa	07:19:45
TBH Global	1.964	2.095	1.946	-1,55%	83,43K	aa.aa	07:16:40
Hankook Tire Worldwide	24.950	25.200	24.450	0,00%	31,06K	aa.aa	07:20:15
Lotte Fine Chemical	45.250	45.700	43.700	+3,55%	47,02K	aa.aa	07:20:35
HMM	21.050	21.600	20.450	+1,45%	804,48K	aa.aa	07:20:37
Samsung Heavy Industries	21.400	21.400	20.800	+2,39%	2,13M	aa.aa	07:20:04
Daehan Flour Mills Co	11.280	11.370	11.170	+0,09%	18,69K	aa.aa	07:12:39
Dongkuk Steel Mill Co	1.697	1.728	1.681	+0,18%	372,91K	aa.aa	07:20:04
Taihan Electric Wire Co	24.850	25.400	24.100	+3,76%	1,86M	aa.aa	07:20:35
Samsung Fire Marine Insur	607.500	629.000	600.000	-1,38%	40,55K	aa.aa	07:19:54
Hyundai Engineering & Const	100.000	100.900	94.300	+4,60%	414,16K	aa.aa	07:20:24
Hyundai Department	114.900	118.000	111.100	-0,95%	106,41K	aa.aa	07:19:53
HJ ShipBuilding Construction	16.540	16.700	15.510	+6,44%	337,31K	aa.aa	07:20:16
Lotte Chemical Corp	56.450	57.000	55.100	+2,26%	50,98K	aa.aa	07:20:05
Hitejinro Holdings	8.080	8.140	8.040	0,00%	2,52K	aa.aa	06:58:30
CJ Cheiljedang	193.400	194.400	189.500	+1,10%	23,78K	aa.aa	07:20:33
CJ Logistics	75.800	76.100	73.400	+2,57%	29,05K	aa.aa	07:20:22
Hana Financial	126.800	129.100	125.600	-0,08%	323,66K	aa.aa	07:19:56
Hyundai Glovis	199.600	201.000	195.000	-0,15%	69,4K	aa.aa	07:20:38
Iljin Electric Co	54.500	55.700	53.100	+2,64%	277,83K	aa.aa	07:20:33
Korea Zinc Inc	1.059.000	1.060.000	1.001.000	+3,82%	8,95K	aa.aa	07:20:34
Kukdo Chemical	38.150	39.000	37.850	-1,17%	17,27K	aa.aa	07:20:19
Lotte Shopping	112.100	117.000	110.300	-3,61%	95,3K	aa.aa	07:20:23
SGC Energy Co Ltd	51.000	53.400	46.250	+15,38%	248,56K	aa.aa	07:20:25
DY Corporation	4.135	4.230	4.120	-0,24%	54,64K	aa.aa	07:20:08
Sebang Global Battery	51.400	52.100	50.700	+1,18%	15,77K	aa.aa	07:20:24
HDC	20.700	20.950	19.930	+4,97%	28,32K	aa.aa	07:20:29
Lotte Chilsung Beverage	101.700	102.500	100.700	-0,39%	13,84K	aa.aa	07:20:12
CR Holdings	4.580	4.640	4.540	-0,76%	35,27K	aa.aa	07:19:52
Hankook Shell Oil	501.000	505.000	495.000	+1,52%	807	aa.aa	07:17:53
Bukwang Pharm	4.270	4.280	4.020	+6,35%	316,56K	aa.aa	07:20:32
Hanwha Engine	39.900	39.900	37.850	+5,00%	807,74K	aa.aa	07:20:20
Hansol Holdings	3.185	3.210	3.120	+1,27%	55,38K	aa.aa	07:14:48
Hyundai Mobis	473.000	490.500	463.500	-4,15%	188,42K	aa.aa	07:20:22
Hyundai Motor	385.000	396.500	376.000	-2,04%	504,79K	aa.aa	07:58:42
Hyundai Steel	25.850	25.850	24.650	+4,23%	427,38K	aa.aa	07:20:32
Iljin Display	902	905	890	0,00%	0	aa.aa	03/08
LX Hausys	33.000	33.600	31.700	+2,64%	34,14K	aa.aa	07:19:14
Namyang Dairy	43.150	44.200	43.100	-0,92%	1,16K	aa.aa	07:08:21
SK Innovation	109.900	110.300	106.600	+1,76%	372,78K	aa.aa	07:20:07
Pan Ocean	5.580	5.660	4.970	+13,07%	6,67M	aa.aa	07:20:36
Korea Electric Terminal	61.300	61.900	60.500	+1,32%	3,57K	aa.aa	07:20:33
Samsung Securities	97.000	98.450	95.200	0,00%	168,07K	aa.aa	07:20:27
Hanil Cement Co	17.680	18.200	17.660	-0,67%	16,04K	aa.aa	07:20:20
Isu Chemical Co	13.780	13.820	12.380	+13,42%	530,94K	aa.aa	07:20:35
Songwon Industrial	11.380	11.670	11.220	+1,61%	121,93K	aa.aa	07:20:16
KB Financial Group	168.600	170.600	165.800	-0,53%	412,12K	aa.aa	07:20:10
BNK Financial Group	14.880	15.190	14.830	-1,39%	613,26K	aa.aa	07:20:30
Hyundai Elevator	69.500	69.600	66.400	+2,66%	60,46K	aa.aa	07:20:34
Amorepacific	131.700	131.900	127.900	+1,46%	237,72K	aa.aa	07:20:34
Chongkundang	38.700	39.050	38.250	+0,78%	1,69K	aa.aa	07:20:20
Daewonkangup	3.580	3.640	3.550	+0,56%	41,59K	aa.aa	07:19:27
DB HiTek	83.800	84.800	78.800	+3,58%	261,86K	aa.aa	07:20:35
Dongbu Steel	5.530	5.620	5.470	+0,18%	216,77K	aa.aa	07:20:31
Ilyang Pharm	8.400	8.600	8.260	-0,36%	11,64K	aa.aa	07:39:56
Kangwon Land	14.490	14.630	14.410	-0,34%	349,16K	aa.aa	07:20:37
KPX Chemical	48.750	48.950	48.550	-0,10%	696	aa.aa	07:17:31
LG Chemicals	251.000	255.000	244.500	+1,62%	123,61K	aa.aa	07:20:30
SNT Dynamics	31.400	31.600	30.400	+2,61%	17,71K	aa.aa	07:20:27
Samsung Card	46.400	47.100	46.200	-1,17%	50,55K	aa.aa	07:20:35
Samsung Life	270.500	288.000	268.500	-5,91%	365,08K	aa.aa	07:25:31
Samyang Holdings	57.900	58.500	57.700	+0,17%	6,87K	aa.aa	07:18:27
SK Hynix	1.511.000	1.630.000	1.483.000	-3,57%	3,77M	aa.aa	07:58:33
Taekwang Ind	869.000	877.000	846.000	+0,12%	1,43K	aa.aa	07:19:53
Samsung Electronics Co	231.000	244.500	228.000	-3,55%	21,48M	aa.aa	07:58:27
Daeduck	14.190	14.480	13.730	+4,42%	94,13K	aa.aa	07:20:32
Samsung Engineering	46.850	46.950	44.200	+5,52%	1,84M	aa.aa	07:20:12
Hanwha Ocean	86.400	86.500	83.600	+4,10%	717,63K	aa.aa	07:20:25
Donga Socio Holdings	87.600	88.500	84.000	+1,74%	11,43K	aa.aa	07:20:35
SK Networks Co	7.490	7.570	7.150	+6,09%	911,45K	aa.aa	07:20:35
Hanmi Pharm Co	378.000	379.500	340.500	+9,41%	59,42K	aa.aa	07:20:35
Mirae Asset Daewoo	33.450	34.000	32.500	+0,60%	1,02M	aa.aa	07:20:34
Hansol Technics	7.390	7.450	6.860	+6,79%	991,35K	aa.aa	07:20:34
Amore Group	25.850	26.000	24.850	+2,17%	48,53K	aa.aa	07:20:25
DN Automotive	42.150	43.050	39.800	+3,06%	120,25K	aa.aa	07:20:16
Seoyon	7.710	7.860	7.600	+2,66%	12,19K	aa.aa	07:19:43
Hanwha Life	4.235	4.360	4.200	0,00%	1,93M	aa.aa	07:20:18
Hyundai Wia	59.300	59.800	58.300	-0,34%	30,03K	aa.aa	07:20:20
NCsoft Corp	237.000	238.500	229.000	+2,16%	21,14K	aa.aa	07:20:34
Samsung SDI	406.750	409.500	391.500	+4,43%	235,7K	aa.aa	07:20:03
SeAH Bestee	38.950	39.400	34.850	+10,97%	136,65K	aa.aa	07:20:36
Eusu Holdings	6.390	6.590	6.300	+1,43%	47K	aa.aa	07:19:46
Shinhan Financial Group	101.200	102.900	100.300	-1,46%	433,27K	aa.aa	07:20:29
Lotte	22.450	22.950	22.250	+0,22%	80,01K	aa.aa	07:19:51
DB Insurance	152.400	156.900	150.900	-2,68%	111,14K	aa.aa	07:20:23
DL Holdings	50.900	51.000	45.500	+10,77%	161,53K	aa.aa	07:20:31
Hanwha Solutions	26.850	27.650	25.950	+8,27%	3,4M	aa.aa	07:20:09
Hite Jinro	15.100	15.300	15.030	-0,79%	71,53K	aa.aa	07:20:34
IS Dongseo	18.930	19.300	18.430	+5,46%	56,28K	aa.aa	07:20:20
Kia Corp	128.400	129.800	126.400	-0,93%	386,36K	aa.aa	07:43:37
Kolon Corp	25.300	25.800	24.350	+5,42%	40,3K	aa.aa	07:19:33
Kumho Tire	6.850	6.920	6.510	+2,85%	3,42M	aa.aa	07:20:09
LG Display	9.340	9.430	9.090	+1,97%	1,6M	aa.aa	07:20:20
LF Corp	21.600	22.450	21.200	-1,82%	23,26K	aa.aa	07:20:29
LG Innotek Co	504.000	526.000	488.500	-1,75%	161,14K	aa.aa	07:20:06
Moorim P&P Co	1.660	1.675	1.591	+3,49%	34,88K	aa.aa	07:18:35
Nexen Tire	6.300	6.390	6.110	+3,28%	55,42K	aa.aa	07:20:11
OCI Co	228.500	238.000	210.000	+16,05%	468,03K	aa.aa	07:20:34
Pharmicell	10.850	10.940	10.300	+5,34%	458,92K	aa.aa	07:20:28
Sejong Industrial	6.470	6.650	6.380	+0,78%	40,04K	aa.aa	07:19:43
SK Telecom	90.800	93.400	84.000	+10,73%	1,89M	aa.aa	07:20:25
S-Oil Corp	124.700	125.900	120.200	+2,47%	188,42K	aa.aa	07:20:06
Stx Engine	24.100	24.200	23.050	+4,56%	83,39K	aa.aa	07:20:33
YoungPoong	34.600	35.250	33.550	+1,17%	26,26K	aa.aa	07:20:06
LS Electric	193.300	197.900	187.100	+2,60%	609,28K	aa.aa	07:20:12
Samsung C&T	318.500	332.500	312.500	-3,19%	261,33K	aa.aa	07:20:16
Hanjin Heavy Ind Const Holdings	4.720	4.800	4.620	+1,18%	11,88K	aa.aa	07:16:09
Hansae Co	9.140	9.250	8.940	+1,56%	38,62K	aa.aa	07:20:15
KT&G Corp	177.000	178.000	173.700	+0,80%	123,73K	aa.aa	07:20:27
Kyungbang	8.450	8.500	8.200	+2,30%	47,4K	aa.aa	07:19:43
Poongsan	70.200	70.700	67.300	+3,39%	89,08K	aa.aa	07:19:59
SNT Motiv	27.350	27.500	26.450	+2,63%	27,38K	aa.aa	07:20:32
Shinsegae	411.500	420.000	395.000	+1,48%	58K	aa.aa	07:20:32
Kolon Industries Inc	51.500	51.600	48.000	+5,86%	61,92K	aa.aa	07:20:22
KEPCO Eng & Const	96.600	97.200	91.100	+6,50%	59,46K	aa.aa	07:20:30
Able C&C	10.790	11.110	10.500	+0,94%	166,21K	aa.aa	07:20:17
Binggrae	67.400	68.600	67.300	-0,59%	13,24K	aa.aa	07:19:01
Sajodongaone	715	732	692	+0,28%	119,81K	aa.aa	07:18:13
Handsome	15.710	17.690	15.550	-10,02%	601,6K	aa.aa	07:20:26
Kis Wire	16.720	17.080	16.680	+0,36%	24,58K	aa.aa	07:20:13
LG Uplus	14.740	14.910	14.600	-0,67%	662,38K	aa.aa	07:20:33
Naver Corp	223.000	231.500	215.000	+7,47%	1,95M	aa.aa	07:40:04
Nongshim	376.000	379.000	372.500	+0,27%	9,35K	aa.aa	07:20:20
S-1 Corp	72.300	73.000	71.000	+0,56%	26,07K	aa.aa	07:20:29
Tongyang	1.065	1.079	1.044	+2,21%	171,34K	aa.aa	07:19:56
GS Holdings	93.300	94.400	83.500	+10,28%	402,99K	aa.aa	07:20:32
CJ Corp	130.600	133.600	128.900	-0,38%	59,28K	aa.aa	07:20:13
Daesang Corp	17.670	17.770	17.370	+1,09%	32,39K	aa.aa	07:20:15
Foosung	9.480	9.980	9.270	-0,42%	2,27M	aa.aa	07:20:37
GC Biopharma	118.800	119.800	112.200	+4,85%	39,92K	aa.aa	07:20:23
Huchems	14.940	14.990	14.650	+1,56%	53,35K	aa.aa	07:20:17
Hwashin	7.550	7.680	7.350	+1,75%	240,69K	aa.aa	07:20:22
Hyosung	147.500	148.600	142.600	+3,07%	11,3K	aa.aa	07:20:29
KT Corporation	52.200	52.600	51.600	0,00%	168,6K	aa.aa	07:20:11
LG Corp	100.300	101.300	98.000	+0,60%	136,68K	aa.aa	07:20:05
LS Corp	292.000	299.500	277.500	+6,96%	112,43K	aa.aa	07:20:16
Motonic	9.860	9.990	9.790	-0,40%	7,43K	aa.aa	07:20:24
SL Corp	52.900	54.000	51.800	-2,22%	49,13K	aa.aa	07:20:29
LX International	36.400	36.450	33.550	+8,49%	137,36K	aa.aa	07:20:30
Korean Air Lines Co	25.900	26.450	25.750	-1,15%	1,09M	aa.aa	07:20:08
Daekyo	908	917	889	-0,77%	20,46K	aa.aa	07:19:58
Doosan	1.224.000	1.285.000	1.161.000	-1,13%	44,75K	aa.aa	07:20:20
Hanwha	83.800	90.100	79.400	0,00%	0	aa.aa	03/08
Otoki Corp	323.000	326.500	317.000	+0,78%	3,1K	aa.aa	07:53:15
Sindoh	39.900	40.900	39.500	0,00%	12,18K	aa.aa	07:20:04
SK Holdings	506.000	525.000	495.500	-3,25%	102,54K	aa.aa	07:20:10
LG Household & Healthcare	288.500	291.000	277.500	+1,76%	59,91K	aa.aa	07:20:37
GS Engineering & Const	27.800	28.150	24.250	+14,64%	3,7M	aa.aa	07:20:33
Capro	3.660	3.660	714	0,00%	0	aa.aa	03/08
Coway	92.900	93.800	91.300	+0,76%	105,88K	aa.aa	07:20:32
Kepco	35.200	35.900	34.800	+2,03%	867,22K	aa.aa	07:20:08
Kisco	9.490	9.640	9.340	+1,71%	42,06K	aa.aa	07:20:20
Kogas	34.050	34.800	33.800	-0,73%	99,06K	aa.aa	07:19:51
HL Holdings	37.600	38.300	37.350	+0,53%	9,95K	aa.aa	07:20:17
Muhak	7.430	7.530	7.430	-0,67%	12,85K	aa.aa	07:19:43
Orion	25.250	25.700	24.550	-0,98%	65,75K	aa.aa	07:20:35
POSCO Holdings	308.500	312.500	303.000	+1,65%	161,04K	aa.aa	07:19:56
Yuhan	74.700	75.200	72.800	+1,49%	149,87K	aa.aa	07:20:21
Korea Petro Chem	87.900	89.000	85.600	+1,50%	23,95K	aa.aa	07:20:37
Unid	60.000	60.900	58.800	+1,87%	4,71K	aa.aa	07:19:46
Posco International	53.800	53.900	51.500	+4,87%	217,27K	aa.aa	07:20:26
Daewoo Engineering & Const	14.530	14.800	13.050	+9,25%	7,07M	aa.aa	07:20:19
KCC	388.000	390.000	364.500	+4,72%	18,86K	aa.aa	07:47:02
SKC	76.500	77.400	72.300	+5,08%	152,66K	aa.aa	07:20:33
STX	3.530	3.555	3.450	0,00%	0	aa.aa	03/08
Korea Investment Holdings	197.500	199.500	191.100	+0,30%	105,44K	aa.aa	07:20:21
HD Korea Shipbuilding & Offshore Engineering	369.500	380.500	363.500	+0,27%	103,17K	aa.aa	07:20:22
Industrial Bank Of Korea	20.175	20.350	20.100	-0,37%	375,69K	aa.aa	07:19:56
Seoul Broadcasting System	11.280	11.490	11.110	+0,98%	4,85K	aa.aa	07:19:56
Doosan Heavy Ind. & Const.	71.700	72.200	67.900	+5,91%	1,8M	aa.aa	07:20:16
NH Invest	27.525	27.800	27.000	-0,27%	234,84K	aa.aa	07:20:31
Dongwha Pharm	4.915	4.920	4.725	+3,26%	89,22K	aa.aa	07:20:35
KR Motors Co	1.240	1.250	1.218	0,00%	22,15K	aa.aa	07:17:03
Sungchang Hold	5.190	5.230	5.110	+1,57%	1,98K	aa.aa	07:13:39
Yuyu Pharma	3.625	3.630	3.570	+1,26%	33,73K	aa.aa	07:15:39
Ildong Holdings	6.330	6.470	6.160	+2,76%	9,65K	aa.aa	07:09:43
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	03/08
Norooholdings	15.410	15.740	15.200	+0,46%	4,83K	aa.aa	07:19:42
Hanwha General	5.690	5.890	5.650	+1,43%	254,86K	aa.aa	07:20:22
Samhwa Paint	5.980	6.030	5.860	+2,57%	78,86K	aa.aa	07:19:59
Lotte Non-Life	1.911	1.929	1.874	+1,43%	225,95K	aa.aa	07:20:31
Daedong Ind	6.570	6.680	6.480	+1,39%	55,85K	aa.aa	07:18:56
Gaon Cable	143.900	154.000	140.200	+6,12%	201,37K	aa.aa	07:20:33
Samil Pharm	6.770	6.890	6.380	+4,80%	55,58K	aa.aa	07:22:15
Heungkuk F&M I	3.190	3.240	3.145	+0,95%	8,52K	aa.aa	07:19:42
Cs Holdings	64.900	64.900	62.500	+1,72%	1,51K	aa.aa	07:20:09
Chunil Express	144.100	147.000	133.000	+4,80%	3,53K	aa.aa	07:19:53
Ls Networks	2.830	2.870	2.800	+1,07%	33,27K	aa.aa	07:19:34
Rifa Ind	12.920	13.260	12.020	-3,22%	1,04K	aa.aa	07:12:08
Hwacheon Mac	32.550	32.750	31.550	+3,17%	8,47K	aa.aa	07:19:55
Kangnam Jevisco	12.270	12.350	12.010	+1,40%	1,89K	aa.aa	07:17:30
Bohae Brewery	1.330	1.350	1.300	+1,76%	199,92K	aa.aa	07:17:39
Union	2.710	2.800	2.655	+2,07%	24,31K	aa.aa	07:11:55
Chonbang	28.250	29.400	27.400	+0,89%	684	aa.aa	07:15:40
Korea Cast Pip	6.530	6.560	6.480	-0,15%	11,93K	aa.aa	07:20:01
Papercorea	1.939	2.025	1.903	+1,89%	10,27K	aa.aa	07:15:03
Jw Pharmac	23.900	24.300	23.300	+3,02%	25,89K	aa.aa	07:19:39
Taihan Textile	5.980	6.120	5.970	-0,83%	3,98K	aa.aa	06:58:05
Manho Rope&Wir	3.870	3.917	3.720	-0,26%	8,54K	aa.aa	07:20:15
Eugene Inv&Sec	4.140	4.215	4.060	+2,48%	344,53K	aa.aa	07:20:22
Kumho Electric	3.615	3.940	3.465	-2,56%	1,34M	aa.aa	07:20:36
Gs Global	2.630	2.665	2.480	+6,48%	727,37K	aa.aa	07:20:30
Nam Kwang Cons	7.390	7.460	7.100	+3,94%	57,79K	aa.aa	07:16:34
Bookook Sec	52.800	53.500	51.600	+2,52%	2,44K	aa.aa	07:10:01
Sangsangin Investment Securities	678	700	652	+0,44%	101,01K	aa.aa	07:19:53
PKC	4.790	4.830	4.635	+3,90%	88,03K	aa.aa	07:19:18
Samsung Pharm	1.303	1.310	1.243	+4,66%	373,47K	aa.aa	07:20:24
SG Choongbang	1.346	1.373	1.308	+1,97%	20,7K	aa.aa	07:08:01
Kg Chemical	4.165	4.215	4.050	+2,84%	94,63K	aa.aa	07:20:20
Tae Won Mulsan	2.640	2.765	2.600	-1,12%	24,09K	aa.aa	07:20:12
Hyundai Mar&Fi	35.300	37.450	35.250	-5,36%	571,11K	aa.aa	07:20:28
Byc	34.400	35.300	32.700	+5,20%	5,99K	aa.aa	07:19:20
Sambu Const	347	383	344	0,00%	0	aa.aa	03/08
Hyundai Motor Securities	7.590	7.660	7.450	+1,88%	47,06K	aa.aa	07:19:57
Sk Securities	2.070	2.140	2.010	+1,97%	1,69M	aa.aa	07:20:22
DI Dong Il Corp	24.350	24.700	23.600	+3,40%	8,41K	aa.aa	07:19:59
Cho Bi	9.690	9.810	9.460	+2,00%	5,9K	aa.aa	07:19:02
Cheil Grinding	8.470	8.510	8.450	+1,32%	482	aa.aa	06:29:28
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	03/08
Dongkook Ind	2.070	2.095	2.055	-0,24%	12,82K	aa.aa	07:17:39
Shinyoung Sec	142.700	144.300	140.400	+1,57%	2,51K	aa.aa	07:19:51
Hanyang Sec	19.460	19.980	19.360	+0,57%	6,94K	aa.aa	07:18:23
Shin Hwa Silup	6.080	6.390	5.450	+15,59%	8,95K	aa.aa	07:20:27
Aluko	1.656	1.668	1.571	+4,94%	347,06K	aa.aa	07:20:18
Ts	2.705	2.760	2.665	+1,31%	117,54K	aa.aa	07:20:15
Sam Hwa Capaci	76.800	79.400	74.000	+3,09%	247,53K	aa.aa	07:20:30
Kisco Holdings	27.900	28.200	27.550	+1,27%	17,2K	aa.aa	07:20:24
Asia Cement	181.200	184.200	176.500	-1,47%	6,14K	aa.aa	07:18:55
Vivien Corp	7.010	8.330	6.370	+6,37%	1,44M	aa.aa	07:20:31
Kyungnong	9.130	9.190	9.080	+0,22%	23,01K	aa.aa	07:19:51
Korea Ind	2.140	2.270	2.000	+5,94%	3,01M	aa.aa	07:20:30
Dohwa Engin	4.995	5.050	4.910	+0,91%	12,58K	aa.aa	07:19:46
SYTS Corp	54.100	54.700	54.000	0,00%	1,25K	aa.aa	07:19:44
Export Packing	2.290	2.310	2.275	+0,44%	926	aa.aa	07:11:25
Dongsung Pharm	1.731	1.779	1.711	+0,12%	207,85K	aa.aa	07:20:37
Hanil Iron & S	3.510	3.620	3.380	+3,08%	159,49K	aa.aa	07:20:20
Asia Paper	7.370	7.430	7.320	+0,82%	35,95K	aa.aa	07:20:36
Hanjin Trans	15.070	15.270	14.920	+1,01%	16,79K	aa.aa	07:20:30
Sh E & C	2.030	2.040	1.919	+4,75%	37,82K	aa.aa	07:01:23
Handok	9.010	9.130	8.990	-0,44%	8,43K	aa.aa	07:17:26
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	03/08
Century Corporation	5.340	5.370	5.260	+0,95%	4,11K	aa.aa	07:18:07
Samick Music I	1.106	1.119	1.095	-0,09%	152,16K	aa.aa	07:20:13
HS Huasung	11.670	11.990	11.100	+4,20%	23,31K	aa.aa	07:17:20
Choheung	134.600	134.600	134.600	0,00%	2	aa.aa	04:10:16
Jeil Pharm	7.150	7.250	6.930	+2,58%	953	aa.aa	07:03:51
Orientbio	885	903	865	+2,19%	38,14K	aa.aa	07:17:17
Shinil Electronics Co	1.090	1.144	1.088	-1,27%	2,13M	aa.aa	07:20:19
Tcc Steel	9.130	9.150	8.820	+3,63%	58,81K	aa.aa	07:20:36
Kukje Pharma	3.275	3.295	3.155	+2,83%	25,99K	aa.aa	07:17:10
Bo Lak	984	994	951	+1,44%	59,54K	aa.aa	07:20:32
Chin Hung Int'	780	797	757	+3,04%	1,1M	aa.aa	07:19:55
Sam Yung Tradi	21.800	22.700	21.550	-2,02%	9,88K	aa.aa	07:19:55
Sun L	2.215	2.315	2.115	+1,84%	3,7K	aa.aa	07:17:08
Miwon Commerci	120.000	121.900	118.500	+0,08%	3,23K	aa.aa	07:17:37
Shin Poong Pap	1.016	1.054	982	-3,61%	173,5K	aa.aa	07:18:48
DYA	770	803	768	-0,13%	89,98K	aa.aa	07:15:23
TYM	6.120	6.300	6.090	+0,33%	130,78K	aa.aa	07:19:12
Yoo Sung Ent	1.837	1.851	1.813	+0,38%	22,42K	aa.aa	07:00:14
Kumho Ind	9.290	9.620	8.920	+3,45%	3,31M	aa.aa	07:20:10
Hae In	4.430	4.470	4.320	+2,43%	65,37K	aa.aa	07:08:22
Aprogen Pharmaceuticals	2.245	2.270	2.110	+4,91%	38,73K	aa.aa	07:20:32
Kolon Globalco	8.650	8.760	8.500	+1,76%	4,92K	aa.aa	07:15:32
Sung Bo Chem	2.215	2.225	2.190	+0,45%	18,8K	aa.aa	06:56:25
Daewoong	16.865	16.900	16.030	+4,10%	44,03K	aa.aa	07:20:36
Ilsung Pharm	19.920	20.350	19.870	-1,39%	3,12K	aa.aa	07:19:53
D I Corp	21.700	22.750	21.000	+2,84%	252,61K	aa.aa	07:20:30
Ilshin Spinnin	10.160	10.340	10.130	+0,10%	19,01K	aa.aa	07:18:08
Daewon Pharm	7.660	7.720	7.480	+2,41%	22,31K	aa.aa	07:19:13
Sam Yang Foods	1.181.000	1.183.000	1.121.000	+2,61%	27,57K	aa.aa	07:20:32
Heung A Shippi	1.630	1.640	1.567	+4,22%	3,01M	aa.aa	07:19:57
Hankook Cosmetics Manufacturing	8.400	8.400	8.030	+4,61%	68,55K	aa.aa	07:20:36
Yuhwa Sec	3.025	3.085	3.010	0,00%	46,65K	aa.aa	07:19:57
Yuanta Sec Kor	4.410	4.515	4.350	+1,85%	238,47K	aa.aa	07:20:15
Yungjin Pharm	1.189	1.194	1.157	+2,77%	155,1K	aa.aa	07:20:27
Hanwha Investment Securities	4.265	4.325	4.180	+2,16%	429,37K	aa.aa	07:19:49
Daishin Sec	26.100	26.450	25.800	+0,97%	21,62K	aa.aa	07:20:23
HLB Global	1.376	1.413	1.290	+5,85%	178,07K	aa.aa	07:19:55
Pang Rim Spinn	5.300	5.340	5.280	+0,19%	47,39K	aa.aa	07:20:11
Mi Chang Oil	138.700	141.700	138.400	-2,12%	966	aa.aa	07:16:57
Hansung Ent	6.280	6.840	6.000	+1,29%	1,25M	aa.aa	07:20:34
Korean Reinsu	13.600	13.730	13.450	+0,29%	107,86K	aa.aa	07:20:35
Sam Young Chem	6.630	6.810	6.360	+3,92%	181,06K	aa.aa	07:19:57
Chin Yang Ind	3.780	3.810	3.685	+1,75%	71,86K	aa.aa	07:20:30
Daehan Synthet	113.300	115.900	109.500	+0,27%	25	aa.aa	06:59:56
Boryung Pharm	8.330	8.350	8.140	+2,46%	50,86K	aa.aa	07:20:29
Sajodaerim	30.300	30.650	30.050	+0,17%	917	aa.aa	07:20:06
Sg	2.620	2.750	2.355	+13,67%	429,67K	aa.aa	07:20:32
Shinhung	14.030	14.050	13.990	-0,14%	1,15K	aa.aa	07:20:37
Korea Petroleum Ind	10.620	10.700	10.160	+4,12%	109,96K	aa.aa	07:19:37
Taeyang Metal	2.400	2.420	2.290	+5,49%	259,44K	aa.aa	07:19:57
Dongbang Trans	1.812	1.835	1.751	+2,95%	75,92K	aa.aa	07:15:00
Npc	2.740	2.770	2.705	+1,86%	49,22K	aa.aa	07:10:34
Nam Sung	6.000	6.100	5.960	-2,12%	4,14K	aa.aa	07:19:36
Hyundai Pharm	5.520	5.630	5.400	+2,03%	606,83K	aa.aa	07:20:12
Sebang	12.780	12.960	12.740	-0,85%	12,96K	aa.aa	07:17:38
Samick Thk	8.270	8.400	8.100	+1,97%	21,16K	aa.aa	07:19:48
Seoul Food	1.047	1.058	1.035	+1,06%	77,28K	aa.aa	07:20:20
Samhwa Crown	25.100	25.100	24.100	+2,24%	454	aa.aa	07:09:23
Kleannara	1.134	1.157	1.080	+1,25%	65,63K	aa.aa	07:12:45
Hyundai Bngste	11.260	11.430	11.000	+2,93%	56,14K	aa.aa	07:20:18
Samchully	116.700	118.000	115.600	+0,78%	6,68K	aa.aa	07:19:41
Cho Kwang Leat	62.100	62.900	61.600	-1,43%	987	aa.aa	07:07:03
PharmGen Science	3.315	3.380	3.290	-0,45%	19,29K	aa.aa	07:18:37
Sunny Elec	1.672	1.678	1.600	+3,21%	146,46K	aa.aa	07:19:46
Duksung	3.205	3.230	3.130	+2,07%	46,51K	aa.aa	07:20:14
Drb Holding	4.345	4.450	4.240	+1,52%	13,92K	aa.aa	06:58:53
TWay Holdings	1.408	1.622	1.300	+12,82%	4,53M	aa.aa	07:20:21
Dongil Ind	34.150	34.500	34.050	+0,44%	750	aa.aa	06:09:26
Cho Kwang Pain	3.410	3.410	3.320	+1,94%	26,44K	aa.aa	07:20:23
CItech Co Ltd	924	944	910	-1,70%	111,59K	aa.aa	07:17:32
Hanshin Const	10.200	10.350	9.850	+4,51%	20,55K	aa.aa	07:19:31
Silla	9.130	9.350	9.100	-1,72%	15,86K	aa.aa	07:15:05
Sungshin Cemen	7.680	7.780	7.510	+1,86%	51,7K	aa.aa	07:20:16
Husteel	3.535	3.570	3.415	+3,67%	168,77K	aa.aa	07:20:15
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	03/08
Cosmoam&T	33.600	34.300	32.700	+3,86%	61,85K	aa.aa	07:19:55
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	03/08
Green Cross	9.760	9.850	9.350	+3,94%	61,63K	aa.aa	07:20:33
OnTide	730	751	712	-1,62%	56,06K	aa.aa	07:20:14
Monami	1.613	1.815	1.492	+6,96%	7,18M	aa.aa	07:20:29
Cosmo Chem	9.330	9.570	9.050	+4,13%	86,59K	aa.aa	07:19:45
Korea Air Svc	90.900	92.700	86.000	+2,36%	7,42K	aa.aa	07:20:06
Hyundai Green Food	11.690	12.290	11.610	-0,76%	121,47K	aa.aa	07:20:31
Samjin Pharm	17.900	17.980	17.610	+1,42%	27,27K	aa.aa	07:14:07
SPC Samlip	38.900	39.650	38.900	-0,89%	2,16K	aa.aa	07:19:56
Samyoung Elec	13.140	13.320	13.020	+0,69%	18,22K	aa.aa	07:19:35
Nexen	5.800	6.220	5.740	-1,53%	14,63K	aa.aa	07:20:04
Crown Confec	5.590	5.690	5.500	+2,19%	4,29K	aa.aa	07:20:00
Daelim B&Co	4.260	4.410	4.245	-0,70%	27,28K	aa.aa	07:20:21
Shinyoung Waco	13.410	13.570	13.390	-1,18%	3,9K	aa.aa	07:12:54
Poongsan Holdi	35.250	35.550	34.400	+1,88%	15,44K	aa.aa	07:20:20
Wonlim	13.610	13.810	13.320	+2,25%	663	aa.aa	06:45:51
Huneed Tech	4.260	4.320	4.090	+3,65%	35,28K	aa.aa	07:16:13
Korea Line	1.893	1.939	1.815	+4,88%	2,01M	aa.aa	07:20:27
Dongbu	6.370	6.500	6.190	+3,58%	21,19K	aa.aa	07:20:36
Dongwon Ind	36.350	36.750	34.800	+3,41%	49,81K	aa.aa	07:20:33
Hwaseung Industries	2.515	2.565	2.465	+2,03%	25,98K	aa.aa	07:19:57
Sajo Oyang	8.460	8.470	8.320	+1,56%	4,26K	aa.aa	07:18:00
Sam-A Aluminiu	39.000	39.800	34.700	+12,07%	167,3K	aa.aa	07:20:29
Kec Holdings	2.095	2.255	2.070	+0,48%	103,55K	aa.aa	07:19:39
Jeju Bank	9.010	9.050	8.850	+0,78%	75,92K	aa.aa	07:20:33
Daewon Cable	13.630	15.080	13.330	+3,97%	13,66M	aa.aa	07:20:13
Daegu Dept Sto	4.855	4.950	4.705	+4,75%	11,85K	aa.aa	07:15:32
FreeT	896	933	887	+0,11%	42,37K	aa.aa	07:20:29
Daelim Trading	2.005	2.020	2.000	0,00%	291	aa.aa	06:31:11
Samsung Climat	11.010	11.390	10.790	0,00%	205,38K	aa.aa	07:20:12
Blue Industrial Dev	1.061	1.072	1.010	+1,63%	39,21K	aa.aa	07:12:21
Ak Holdings	7.200	7.200	6.860	+4,65%	14,41K	aa.aa	07:18:30
Taekyung Chem	5.740	5.820	5.660	-0,86%	75,7K	aa.aa	07:20:19
Woosung Feed	15.710	15.960	15.510	+0,45%	150	aa.aa	07:19:02
Gs Retail	24.700	24.950	23.950	+1,23%	72,63K	aa.aa	07:20:01
Ilshinstone	744	756	725	+1,92%	117,06K	aa.aa	07:20:23
Mirae ING	1.171	1.209	1.100	-1,60%	42,85K	aa.aa	07:19:09
Sajo Ind	51.400	54.700	50.700	+6,09%	26,31K	aa.aa	07:20:34
Byuksan	1.459	1.497	1.405	+3,70%	86,5K	aa.aa	07:14:52
Korea Steel	1.810	1.864	1.783	+1,51%	11,3K	aa.aa	07:20:16
Aprogen KIC	2.575	2.625	2.475	+3,00%	97,83K	aa.aa	07:19:22
Sempio Foods	43.750	45.050	42.500	+1,04%	4,34K	aa.aa	07:18:35
Dongbang Agro	5.600	5.660	5.540	-0,71%	12,26K	aa.aa	07:20:13
Seondo Electri	3.950	4.190	3.800	+2,33%	204,76K	aa.aa	07:19:58
Isupetasys	77.000	78.200	72.500	+3,36%	395,14K	aa.aa	07:20:19
F F	14.040	14.400	14.020	-0,99%	20,64K	aa.aa	07:20:00
Korea Circuit	47.750	49.300	46.200	+3,92%	213,01K	aa.aa	07:20:19
TP Inc	1.660	1.666	1.617	+2,28%	160,5K	aa.aa	07:20:10
Eagon Ind	2.605	2.640	2.550	+1,56%	17,2K	aa.aa	07:14:57
Ni Steel	3.195	3.210	3.145	+0,63%	23,75K	aa.aa	07:15:02
Namsun Alumini	1.038	1.048	998	+4,53%	661,48K	aa.aa	07:20:27
Moonbae Steel	2.065	2.070	1.990	+3,25%	18,22K	aa.aa	07:18:31
Suheung Capsul	22.350	22.650	20.950	+7,19%	48,31K	aa.aa	07:20:33
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	03/08
Anam Electroni	1.260	1.275	1.238	+1,78%	241,25K	aa.aa	07:19:49
Youlchon Chem	13.570	13.750	13.300	+1,65%	43,22K	aa.aa	07:20:11
Hotel Shilla	40.650	41.500	40.050	-1,45%	473,21K	aa.aa	07:20:35
Kumbi	38.150	38.150	37.300	+0,26%	160	aa.aa	06:39:01
Hanmi Science	38.500	38.600	35.550	+6,80%	182,66K	aa.aa	07:20:30
Dong Yang Pipe	1.123	1.128	1.072	+4,66%	348,89K	aa.aa	07:20:11
Kctc	3.865	3.940	3.820	+0,13%	99,13K	aa.aa	07:19:54
Kyung In Elect	20.550	20.800	20.100	+3,58%	1,03K	aa.aa	06:48:47
Simpac	4.645	4.705	4.565	+1,75%	60,19K	aa.aa	07:20:19
Hansol Csn	2.760	2.785	2.720	+0,73%	17,96K	aa.aa	07:20:30
Daiyang Metal	1.725	1.740	1.524	+13,49%	431,74K	aa.aa	07:20:23
Moorim Paper	1.527	1.530	1.465	+2,48%	30,42K	aa.aa	07:19:16
Hanssem	38.550	38.750	37.600	+1,98%	17,81K	aa.aa	07:20:37
Shinwon	1.029	1.037	1.000	+1,88%	71,75K	aa.aa	07:19:33
Kwangdong Phar	6.160	6.230	6.050	+1,32%	148,7K	aa.aa	07:41:19
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	03/08
Ajin Electronic Components	1.000	1.018	987	-0,60%	86,01K	aa.aa	07:20:27
Taeyoung Const	1.614	1.660	1.612	-0,31%	181,02K	aa.aa	07:20:28
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	03/08
Kyung Dong Navien	67.800	70.400	65.400	+3,67%	42,32K	aa.aa	07:20:20
Han Chang Pape	3.190	3.220	3.115	+2,08%	28,43K	aa.aa	07:19:48
Samwha Electri	22.650	23.000	22.000	+4,62%	33,8K	aa.aa	07:19:52
Sam Jung Pulp	27.100	27.300	26.850	+0,37%	1,51K	aa.aa	06:27:34
Kp	1.936	2.020	1.905	-0,21%	6,57K	aa.aa	07:44:00
Youngone Holdi	187.200	190.100	182.800	-1,53%	6,88K	aa.aa	07:20:30
Korea Refract	1.599	1.647	1.391	+12,21%	100,19K	aa.aa	07:19:54
Korea Flange	3.605	3.640	3.510	+1,84%	37,64K	aa.aa	07:19:52
SM Bexel	1.496	1.507	1.462	+2,33%	12,43K	aa.aa	07:19:00
Chinyang Poly	1.597	1.616	1.561	+2,18%	11,35K	aa.aa	07:02:32
Hwacheon Machi	2.775	2.825	2.675	+4,72%	137,21K	aa.aa	07:19:56
Pyung Hwa Hldg	3.775	3.890	3.750	-1,44%	13,65K	aa.aa	07:20:02
Firstec	5.790	5.800	5.340	+8,43%	543,31K	aa.aa	07:20:05
Samho Dev	2.955	3.010	2.905	+1,90%	158,81K	aa.aa	07:19:50
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	03/08
Enex	1.791	2.020	1.700	+3,95%	2,43M	aa.aa	07:20:30
Cj Seafood	1.998	2.020	1.960	+1,94%	32,52K	aa.aa	07:19:54
Samwha Elec	2.695	2.790	2.670	+1,13%	382,54K	aa.aa	07:20:37
Tailim Packaging	1.643	1.666	1.593	+0,18%	14,87K	aa.aa	07:30:33
Woosung Materials	3.025	3.115	2.870	+4,67%	29,18K	aa.aa	07:17:46
Uni Chem	3.420	3.450	3.240	+4,91%	25,44K	aa.aa	07:19:42
Busan Ind	38.850	39.050	36.500	+3,60%	925	aa.aa	07:06:37
Galaxia SM	1.455	1.469	1.423	+1,39%	51,03K	aa.aa	07:20:14
Hannong Chem	11.920	12.170	11.550	+3,65%	45,19K	aa.aa	07:20:03
Y2 Solution	3.215	3.280	3.130	+2,72%	75,97K	aa.aa	07:19:49
Han Shin Mach	2.400	2.415	2.215	+7,38%	94,62K	aa.aa	07:20:33
Hyundai Corp	25.750	25.950	25.300	+1,58%	10,55K	aa.aa	07:19:48
Shinsung E&G	15.570	15.880	14.680	+6,13%	172,62K	aa.aa	07:20:25
DB INC	1.426	1.479	1.410	+0,78%	360,89K	aa.aa	07:20:02
Young Heung I&	2.470	2.615	2.350	+3,78%	69,88K	aa.aa	07:18:00
Ascendio	842	842	651	0,00%	0	aa.aa	03/08
Keyang Elec Ma	3.770	3.920	3.685	+3,01%	189,29K	aa.aa	07:20:19
Yeong Hwa Meta	801	810	793	+1,26%	36,02K	aa.aa	07:18:06
Kyungdong Gas	44.950	46.100	44.500	+1,01%	7,34K	aa.aa	07:16:18
Kyungin Synthe	2.920	2.960	2.845	+2,82%	110,65K	aa.aa	07:19:54
Monalisa	1.444	1.502	1.400	+3,74%	732,51K	aa.aa	07:20:00
Dae Chang	1.095	1.099	1.042	+5,09%	329,42K	aa.aa	07:18:53
Sewoo Global	1.211	1.290	1.173	-1,94%	35,98K	aa.aa	07:17:38
Il Sung Const	1.405	1.434	1.333	+4,46%	347,71K	aa.aa	07:17:28
Hwaseung	2.570	2.620	2.545	-0,58%	70,03K	aa.aa	07:19:28
Kyeryong Const	18.945	19.160	18.260	+3,87%	35,15K	aa.aa	07:20:12
Camus Engineering & Construction	1.474	1.497	1.408	+3,88%	131,6K	aa.aa	07:20:00
Gmb Korea	3.870	3.890	3.785	+1,31%	11,18K	aa.aa	07:20:35
Han Express	2.390	2.550	2.385	-0,62%	18,2K	aa.aa	07:19:50
Dae Young Pkg	710	734	685	+2,31%	259,82K	aa.aa	07:22:33
Kumkang Kind	4.010	4.060	3.980	0,00%	16,43K	aa.aa	07:19:00
Youngbo Chem	4.500	4.515	4.490	0,00%	5,81K	aa.aa	07:09:04
Kukdong Oil &	3.125	3.160	3.070	+1,46%	31,98K	aa.aa	07:16:42
Taekyung BK	3.930	3.965	3.865	+1,81%	31,33K	aa.aa	07:20:01
Hansol Chemica	211.000	213.500	203.500	+2,18%	20,96K	aa.aa	07:20:34
Sajo Seafood	10.720	10.980	10.200	+1,42%	28,37K	aa.aa	07:20:00
Halla Eng&Cons	2.445	2.495	2.360	+4,04%	50,36K	aa.aa	07:20:04
Dongwon System	21.100	21.600	20.500	+1,93%	24,89K	aa.aa	07:20:06
Sungmoon Elect	1.628	1.690	1.600	+2,39%	181,74K	aa.aa	07:17:52
In The F	1.871	1.990	1.823	+0,59%	4,15K	aa.aa	06:46:16
E-Starco	928	928	460	0,00%	0	aa.aa	03/08
Daechang Forgi	5.670	5.730	5.580	+1,61%	12,49K	aa.aa	07:20:21
Automobile &Pc	421	426	331	+27,96%	4,98M	aa.aa	07:20:20
INVENI	13.990	14.080	13.780	+1,45%	26,89K	aa.aa	07:19:52
DKME	1.644	1.665	1.571	+4,65%	27,8K	aa.aa	07:20:21
Iljin Holdings	5.840	5.870	5.670	+3,73%	60,78K	aa.aa	07:20:22
Tae Kyung Ind	4.620	4.680	4.585	+0,43%	36,73K	aa.aa	07:19:43
Dae Hyun	1.494	1.503	1.485	+0,95%	65,76K	aa.aa	07:08:44
Hansae Yes24	4.330	4.340	4.270	-0,12%	4,3K	aa.aa	07:15:00
Whanin Pharm	10.010	10.020	9.820	+0,50%	38,92K	aa.aa	07:20:21
Shindaeyang Pa	9.900	10.250	9.350	+5,88%	9,03K	aa.aa	07:20:22
DB Financial Investment	8.770	8.950	8.740	-0,11%	37,47K	aa.aa	07:19:38
Daesung Holdin	6.890	6.970	6.750	0,00%	12,47K	aa.aa	07:19:59
Fursys	25.600	25.750	25.350	+0,99%	34	aa.aa	05:45:40
Woongjin	1.994	2.045	1.870	+5,39%	190,61K	aa.aa	07:20:15
Kwang Myung El	932	947	922	0,00%	0	aa.aa	03/08
Myungmoon Phar	1.130	1.145	1.084	+4,34%	43,2K	aa.aa	07:20:14
Wooshin System	3.940	4.045	3.655	+3,01%	13,31K	aa.aa	07:20:10
Seoul City Gas	53.900	54.400	53.600	+0,75%	3,68K	aa.aa	07:19:56
Soosan Heavy I	1.670	1.690	1.614	+3,73%	193,58K	aa.aa	07:20:34
Pulmuone Holdi	8.870	8.980	8.790	+1,03%	7,99K	aa.aa	07:19:31
Auk Corp	5.800	6.040	5.540	+6,81%	1,14M	aa.aa	07:20:21
E1	83.200	84.200	81.400	+0,97%	3,86K	aa.aa	07:19:51
Hankuk Carbon	22.100	22.200	21.400	+3,76%	107,63K	aa.aa	07:20:22
Choil Aluminum	1.038	1.052	1.006	+2,47%	514,07K	aa.aa	07:20:32
Dongwon Metal	1.416	1.437	1.375	+0,50%	87,83K	aa.aa	07:15:40
Sk Gas	209.500	209.500	197.200	+5,81%	15,58K	aa.aa	07:20:32
Shinpoong Phar	8.080	8.130	7.660	+3,99%	53,33K	aa.aa	07:20:23
Thn	5.770	5.830	5.610	+2,30%	41,77K	aa.aa	07:20:33
Hitron Systems	541	584	530	0,00%	0	aa.aa	03/08
KidariStudio Inc	3.540	3.565	3.435	+2,61%	68,09K	aa.aa	07:19:44
Asiana Airline	6.970	7.130	6.970	-1,13%	28,79K	aa.aa	07:14:10
Seowon	942	953	912	+3,52%	107,51K	aa.aa	07:20:19
Sewon Precision Industry	10.460	10.650	9.980	+3,77%	16,64K	aa.aa	07:02:35
Samwon Steel	2.215	2.225	2.180	+0,23%	13,88K	aa.aa	07:06:29
Mhethanol	4.040	4.145	4.000	+0,75%	5,4K	aa.aa	07:10:59
Korea Eng Cons	3.935	3.950	3.870	+0,25%	8,04K	aa.aa	07:01:15
Dongnam Chem	28.600	29.300	28.450	-0,17%	3,38K	aa.aa	06:33:31
Daou Tech	38.100	38.750	37.250	+2,42%	23,07K	aa.aa	07:19:34
Inzi Controls	5.180	5.230	5.020	+3,19%	24,46K	aa.aa	07:03:17
Infac	4.985	5.040	4.940	+0,10%	12,23K	aa.aa	07:17:45
Sc Engineering	979	993	919	+1,45%	43,84K	aa.aa	07:20:24
Wiscom	1.949	2.090	1.891	-1,22%	13,44K	aa.aa	07:12:50
Dcm	10.980	11.050	10.780	+0,09%	534	aa.aa	06:56:06
Kolmar Holding	9.260	9.370	9.000	+1,42%	41,88K	aa.aa	07:20:35
Dae Won Chem	2.825	2.895	2.810	-0,18%	9,83K	aa.aa	07:20:30
DY Deokyang	1.705	1.712	1.675	-0,70%	51,48K	aa.aa	07:19:41
Sjm Holdings	3.475	3.520	3.450	-0,29%	8,88K	aa.aa	07:16:13
Mirae	6.700	6.920	6.400	-0,15%	240,6K	aa.aa	07:20:17
Cha AI Healthkare	4.730	4.795	4.550	+3,39%	6,76K	aa.aa	07:14:23
Hansol Homedec	1.844	1.898	1.811	+0,99%	12,23K	aa.aa	07:02:15
Lee Ku Ind	4.055	4.120	3.890	+4,51%	291,93K	aa.aa	07:19:44
Han Kook Steel	2.280	2.305	2.275	-0,44%	21,96K	aa.aa	07:03:29
Stic Investments	7.910	8.030	7.690	+3,26%	26,57K	aa.aa	07:16:47
Bookook Steel	1.888	1.899	1.838	+2,28%	94,27K	aa.aa	07:20:21
Maniker	1.088	1.100	1.041	+3,23%	83,03K	aa.aa	07:19:46
Seha	536	539	516	0,00%	0	aa.aa	03/08
Donga Geologic	17.480	17.650	17.280	+0,58%	10,6K	aa.aa	07:19:56
KC Co	28.700	29.200	28.200	+1,77%	26,8K	aa.aa	07:19:48
Daol Investment Securities	3.460	3.535	3.405	+0,29%	45,87K	aa.aa	07:20:16
Kyobo Securiti	9.610	9.740	9.470	+1,26%	18,41K	aa.aa	07:19:39
Dong Won Fish	5.540	5.590	5.250	+0,73%	14,71K	aa.aa	07:12:43
Shinsegae Inte	10.810	10.960	10.630	-0,92%	72,55K	aa.aa	07:48:08
Shinsegae Food	38.150	39.100	37.400	0,00%	0	aa.aa	03/08
ITCen CTS	5.650	5.740	5.650	+0,53%	10,71K	aa.aa	07:18:37
Lotte Tour Dev	12.120	12.180	11.610	+4,03%	362,43K	aa.aa	07:20:29
Hwang-Kum Stee	5.300	5.320	5.180	+2,12%	11,45K	aa.aa	07:20:00
Jahwa Electron	26.050	26.450	24.250	+9,68%	105,65K	aa.aa	07:20:32
Chasys	4.025	4.100	3.755	+7,19%	44,8K	aa.aa	07:15:39
United Pharm	17.770	17.940	17.560	+0,23%	23,48K	aa.aa	07:14:19
Nice	12.690	13.030	12.670	-1,40%	21,21K	aa.aa	07:19:32
Incheon City G	26.100	26.200	25.950	-0,19%	731	aa.aa	07:19:54
HS Ad	6.560	6.630	6.490	+1,08%	22,14K	aa.aa	07:19:45
Baiksan	10.020	10.050	9.930	+0,91%	6,28K	aa.aa	07:20:03
Shinsegae I&C	12.840	12.950	12.320	+3,13%	34,59K	aa.aa	07:20:04
SNT Holdings	48.400	48.600	47.300	+2,65%	4,65K	aa.aa	07:14:58
Farmsco	2.505	2.555	2.410	+3,09%	25,3K	aa.aa	07:16:24
Yg Plus Inc	3.315	3.365	3.165	+4,74%	153,22K	aa.aa	07:20:22
LG HelloVision	1.679	1.685	1.583	+6,00%	372,68K	aa.aa	07:20:00
Gwangjushinseg	38.000	38.450	37.550	0,00%	35,97K	aa.aa	07:19:16
Hana Tour	30.750	31.000	30.300	+1,99%	12,23K	aa.aa	07:20:36
Kiwoom	279.000	279.500	266.500	+1,82%	60,75K	aa.aa	07:20:38
Sangsin Brake	2.170	2.275	2.160	+2,84%	33,14K	aa.aa	07:15:27
Hanmi Semicon	198.400	209.000	193.100	-2,02%	581,6K	aa.aa	07:20:06
Jooyontech	804	889	788	+1,13%	430,45K	aa.aa	07:20:15
Kss Line	10.020	10.080	9.810	+3,62%	18,56K	aa.aa	07:20:18
Cosmax	20.950	21.350	19.760	+5,01%	15,82K	aa.aa	07:19:37
Union Materials	892	907	883	+0,34%	70,66K	aa.aa	07:20:30
Korea Aerospac	138.400	139.600	122.600	+11,88%	362,07K	aa.aa	07:20:33
Woojin Plaimm	1.821	1.828	1.790	+1,22%	3,17K	aa.aa	07:19:26
Kepco Plant S&	45.600	46.150	44.350	+2,24%	55,17K	aa.aa	07:20:00
Chin Yang Chem	1.025	1.040	995	+3,12%	43,52K	aa.aa	06:38:05
Kt Skylife	4.085	4.120	4.020	+0,86%	24,16K	aa.aa	07:12:17
Hanmiglobal	18.230	18.490	15.910	+15,75%	343,11K	aa.aa	07:20:25
Posco C&C Stl	4.480	4.550	4.265	+5,04%	290,61K	aa.aa	07:20:36
Seah Holdings	120.000	120.200	117.300	+1,44%	308	aa.aa	07:15:22
Development Advance Solution	3.195	3.285	3.040	+7,04%	1,29M	aa.aa	07:20:05
Ktcs	2.205	2.235	2.195	-0,23%	185,46K	aa.aa	07:17:10
Ktis	2.520	2.530	2.495	+0,60%	45,61K	aa.aa	07:20:01
Ckd Bio	13.480	13.590	12.900	+2,12%	12,52K	aa.aa	07:19:16
Savezone I C	2.275	2.290	2.235	+0,66%	17,51K	aa.aa	07:19:31
Samsung Publis	6.330	6.350	6.220	+1,77%	9,48K	aa.aa	07:18:56
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	03/08
Mk Trend	1.339	1.348	1.190	+8,86%	71,71K	aa.aa	07:19:54
Dsr Wire	5.360	5.450	5.240	+2,10%	22,63K	aa.aa	07:15:13
Histeel	2.925	2.940	2.825	+3,72%	56,48K	aa.aa	07:20:29
Korea District Heating	64.000	64.700	63.500	+0,79%	9,13K	aa.aa	07:19:42
Lotte Himart	6.290	6.420	6.200	+0,96%	15,06K	aa.aa	07:17:27
Koas	1.958	2.075	1.837	-4,02%	207,81K	aa.aa	07:15:34
HD Hyundai Marine Engine	51.700	51.700	49.550	+3,40%	199,07K	aa.aa	07:20:20
Uangel	4.820	4.980	4.745	+1,05%	13,91K	aa.aa	07:17:13
Nongshim Holdi	88.700	89.200	87.900	-1,00%	2,26K	aa.aa	07:20:02
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	03/08
Saeron Auto	2.920	3.000	2.885	-1,02%	13,95K	aa.aa	07:20:34
Uniquest	5.090	5.200	4.965	+2,62%	68,19K	aa.aa	07:18:49
Telcoware	12.480	12.660	12.300	+0,32%	592	aa.aa	06:46:55
CJ CGV	5.120	5.180	4.980	+2,81%	207,95K	aa.aa	07:20:32
Hyundai Livart Furniture	5.680	5.800	5.600	+1,61%	20,85K	aa.aa	07:19:46
Huvis	1.988	2.010	1.891	+0,10%	167,03K	aa.aa	07:16:57
Iljin Diamond	8.530	8.610	8.220	+2,16%	17,7K	aa.aa	07:19:47
Misto Holdings	44.550	45.500	41.850	+1,25%	83,74K	aa.aa	07:20:21
Tongyang Life	8.230	8.270	8.140	+0,37%	18,32K	aa.aa	07:20:24
Kpx Green Chem	4.905	5.000	4.525	+6,75%	75,05K	aa.aa	07:20:23
Daehan Steel	8.020	8.090	7.770	+1,13%	19,66K	aa.aa	07:20:15
Dongyang Expre	23.250	23.850	21.650	+3,79%	20,62K	aa.aa	07:20:09
E-World	535	560	529	-1,83%	166,31K	aa.aa	07:20:21
Daesang Holdings	7.590	7.670	7.220	+0,26%	23,63K	aa.aa	07:17:45
Nk	8.440	8.480	8.200	+2,68%	9,63K	aa.aa	07:19:36
Jindo	2.310	2.355	2.277	+1,32%	6,08K	aa.aa	07:19:55
Macq Kor Infr	9.900	10.010	9.880	-0,70%	1,15M	aa.aa	07:20:33
Hyundai E P	4.135	4.845	3.730	+10,86%	531,39K	aa.aa	07:19:51
Pyung Hwa Ind	1.008	1.015	993	-0,20%	161,52K	aa.aa	07:18:22
Noroo Paint	7.530	7.600	7.490	+0,27%	15,56K	aa.aa	07:20:21
MetaLabs	1.073	1.107	1.055	+0,28%	28,52K	aa.aa	07:20:35
Dic	5.100	5.300	4.940	+11,35%	632,84K	aa.aa	07:20:31
Kec	2.575	2.680	2.445	+5,53%	277,22K	aa.aa	07:20:33
Kpx Holdings	85.100	85.500	83.200	+1,79%	1,28K	aa.aa	07:15:13
Kishin Copr	1.865	1.879	1.850	+0,54%	35,52K	aa.aa	07:20:32
Hyungji Elite	444	462	438	+0,45%	977,63K	aa.aa	07:20:31
Hyosung Itx	12.090	12.140	12.000	+0,75%	4,71K	aa.aa	07:20:15
Woongjin Thinkbig	1.211	1.221	1.187	+2,02%	42K	aa.aa	07:19:41
Jw Holdings	3.785	3.840	3.725	+1,34%	27,33K	aa.aa	07:19:58
Visang Educati	4.810	4.900	4.755	+1,26%	26,62K	aa.aa	07:20:22
Chinyang Hold	2.930	2.930	2.900	+1,21%	34,78K	aa.aa	07:16:19
SNTEnergy	27.500	27.950	26.000	+4,76%	118,1K	aa.aa	07:20:15
InBioGen Co Ltd	5.170	5.240	4.815	+2,78%	917	aa.aa	07:13:21
Dongsung Chemical	3.570	3.625	3.490	+2,29%	61,53K	aa.aa	07:19:24
Reyon Pharm	9.940	10.010	9.850	+0,71%	26,93K	aa.aa	07:17:59
Woojin	14.700	15.350	13.510	+8,89%	136,29K	aa.aa	07:20:32
Msc	52.900	53.000	52.900	-0,19%	118	aa.aa	07:00:30
Youngone	87.800	88.400	85.500	-0,11%	24,8K	aa.aa	07:20:04
Gkl	9.370	9.410	9.220	+1,85%	53,13K	aa.aa	07:19:13
Daesung Energy	6.720	6.810	6.570	+1,51%	36,81K	aa.aa	07:19:55
SMeDi	1.296	1.298	1.262	+2,69%	7,56K	aa.aa	07:17:10
Kc Cottrell	918	918	446	0,00%	0	aa.aa	03/08
Chosun Welding	84.400	84.400	82.300	+0,72%	209	aa.aa	07:15:16
Imarketkorea	7.290	7.310	7.230	+0,41%	30,58K	aa.aa	07:15:24
Hankook Cosmet	6.020	6.030	5.810	+3,26%	44,1K	aa.aa	07:20:02
SJM Co	3.330	3.350	3.310	+0,91%	3,48K	aa.aa	06:49:29
Hyundai Hcn	3.165	3.215	3.140	-0,63%	100,32K	aa.aa	07:19:51
Daesung Ind	4.110	4.150	3.960	+3,79%	85,34K	aa.aa	07:18:24
Intergis	1.905	1.919	1.879	+1,38%	12,8K	aa.aa	07:17:58
Korea Electronic Power Industrial Development	11.060	11.200	10.450	+6,24%	88,23K	aa.aa	07:19:22
Miwon Chemical	10.100	10.130	10.100	-0,30%	1,42K	aa.aa	07:00:30
Sidiz	19.450	19.580	19.410	-0,36%	364	aa.aa	06:35:47
Sunjin	9.720	9.760	9.450	+2,86%	30,77K	aa.aa	07:20:18
Meritz Financi	118.100	120.800	116.800	-1,83%	122,03K	aa.aa	07:20:37
iM Financial	17.300	17.390	16.720	+2,00%	315,03K	aa.aa	07:43:02
E-Mart	79.100	79.900	77.100	+1,15%	63,79K	aa.aa	07:20:35
Ktop Reit	811	823	806	+0,25%	8,77K	aa.aa	07:18:08
Samyang Cor	43.750	43.800	42.600	+1,39%	7,33K	aa.aa	07:52:41
Dsr	4.475	4.480	4.150	+3,95%	34,09K	aa.aa	07:19:53
Aekyung Petrochemical	8.520	8.820	8.250	+4,16%	114,68K	aa.aa	07:20:13
Hankook Tire	67.700	67.800	65.600	+1,35%	91K	aa.aa	07:20:31
Korea Kolmar	99.700	100.100	95.800	+3,00%	138,83K	aa.aa	07:20:33
Drb Industrial	5.780	5.830	5.640	+1,58%	8,74K	aa.aa	07:18:31
Dong-A St	36.900	37.200	35.700	+3,22%	14,04K	aa.aa	07:19:08
Jb Financial	27.000	27.600	26.350	-0,37%	172,36K	aa.aa	07:20:04
Hanjinkal	117.600	119.600	114.600	-1,18%	52,66K	aa.aa	07:20:33
NHN	45.300	45.300	38.700	+21,94%	294,51K	aa.aa	07:20:29
Asiacement	9.000	9.150	8.910	+1,24%	20,81K	aa.aa	07:42:14
Singsongholdin	4.315	4.355	4.285	+0,70%	12,81K	aa.aa	07:15:45
Hyundai-Rotem	138.700	138.800	128.400	+6,94%	282,86K	aa.aa	07:20:16
Chong Kun Dang Pharma	67.000	69.500	65.400	+1,06%	19,98K	aa.aa	07:20:18
Finebesteel	956	970	901	+0,95%	42,15K	aa.aa	06:50:00
Cuckoo Electr	26.700	27.000	26.300	+1,52%	5,29K	aa.aa	07:20:04
BGF	3.875	4.010	3.865	-1,90%	78,48K	aa.aa	07:20:02
Cosmax Inc	197.000	197.200	183.600	+6,20%	70,8K	aa.aa	07:20:19
Seoyon E Hwa	11.230	11.390	11.130	+2,56%	27,09K	aa.aa	07:15:11
HL Mando	47.500	47.800	45.700	+1,28%	468,64K	aa.aa	07:20:33
CS Wind Corp	39.800	40.750	38.400	+3,78%	302,41K	aa.aa	07:20:29
Hansol Paper Co Ltd	7.310	7.360	7.150	+1,25%	72,83K	aa.aa	07:20:15
Samsung SDS Co Ltd	216.500	218.500	203.500	+6,65%	288,24K	aa.aa	07:20:35
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	03/08
SK D&D Co Ltd	4.440	4.565	4.405	-1,66%	30,2K	aa.aa	07:20:13
Kyongbo Pharmaceutical Co Ltd	5.250	5.370	5.090	+2,54%	24,79K	aa.aa	07:18:53
Mirae Asset Life Insurance Co Ltd	15.150	15.500	14.760	+0,80%	63,72K	aa.aa	07:20:10
Tonymoly Co Ltd	5.210	5.270	5.010	+3,99%	51,38K	aa.aa	07:19:16
Innocean Worldwide Inc	18.870	19.070	18.850	-0,11%	29,37K	aa.aa	07:20:15
Dong Il Steel MFG Co Ltd	1.463	1.481	1.452	+0,48%	1,98K	aa.aa	06:57:36
HDC Labs	7.410	7.500	7.320	+0,41%	11,15K	aa.aa	07:11:27
LIG Nex1 Co Ltd	791.000	793.000	690.000	+13,16%	124,45K	aa.aa	07:20:24
AJ Networks Co Ltd	4.160	4.175	4.025	-0,12%	267,5K	aa.aa	07:19:20
Jeju Air Co Ltd	4.285	4.365	4.230	+1,18%	126,32K	aa.aa	07:20:37
Hyundai C F Inc	12.410	12.430	12.320	+0,81%	3,8K	aa.aa	07:15:56
Kumho HT Inc	5.220	5.290	5.100	+2,35%	33,26K	aa.aa	07:15:14
Sejin Heavy Industries Co Ltd	10.260	10.310	9.900	+3,32%	117,34K	aa.aa	07:20:10
Its Skin Co Ltd	9.510	9.600	9.180	+2,70%	20,38K	aa.aa	07:19:27
JS	13.130	13.400	12.590	-0,76%	83,63K	aa.aa	07:20:18
Samil C S	4.765	4.885	4.705	+0,63%	6,92K	aa.aa	07:18:46
POSCO Future M	140.600	143.200	136.300	+2,78%	119,74K	aa.aa	07:20:20
Posco ICT	20.250	20.300	19.310	+5,30%	233,27K	aa.aa	07:20:33
Dongsuh	25.350	25.450	25.050	-0,20%	49,64K	aa.aa	07:19:40
Nice Information Service	14.130	14.340	14.030	-0,21%	16,35K	aa.aa	07:20:35
Paradise	9.870	9.910	9.520	+3,68%	253,92K	aa.aa	07:20:22
Korea Real Estate	1.115	1.128	1.105	+0,81%	154K	aa.aa	07:20:34
Kakao	37.400	38.000	36.700	+0,54%	1,7M	aa.aa	07:20:32
Jcontentree	1.704	1.721	1.645	+3,78%	70,88K	aa.aa	07:20:22
L&F	76.100	79.000	74.500	+4,68%	152,08K	aa.aa	07:20:34
Celltrion	183.800	184.500	180.300	+0,88%	335,08K	aa.aa	07:20:35
BH	14.770	15.980	14.570	-5,32%	453,81K	aa.aa	07:20:31
SK Oceanplant	13.230	13.450	12.780	+4,58%	1,41M	aa.aa	07:20:23
LX Semicon	34.250	34.650	33.650	+2,09%	22,46K	aa.aa	07:20:35
PI Advanced Materials	18.100	18.480	17.700	+2,09%	30,47K	aa.aa	07:20:33
DoubleU Games	60.700	61.600	59.500	+0,50%	18,5K	aa.aa	07:20:00
Haesung DS	48.500	50.700	46.950	-1,02%	111,86K	aa.aa	07:20:33
Korea Asset	2.285	2.305	2.275	+0,22%	62,95K	aa.aa	07:20:36
Dual Co	3.275	3.330	3.215	+0,92%	10,43K	aa.aa	07:20:10
Sempio Foods	22.750	23.100	22.700	0,00%	2,72K	aa.aa	07:16:10
Il Dong Pharma	14.730	14.900	13.600	+4,84%	77,95K	aa.aa	07:20:16
LS Cable & System Asia	43.650	45.250	41.300	+7,25%	107,97K	aa.aa	07:20:35
Hwaseung Enterprise	3.195	3.225	3.090	+1,11%	18,1K	aa.aa	07:19:28
Yong Pyong Resort	2.150	2.200	2.115	+0,94%	7,23K	aa.aa	07:19:12
Haitai Confectionery and Foods	5.550	5.630	5.520	0,00%	26,23K	aa.aa	07:20:21
DY Power	10.880	10.950	10.700	+2,45%	16,46K	aa.aa	07:20:15
Jw Life Science	11.130	11.190	11.050	-0,36%	16,15K	aa.aa	07:19:34
Samsung Biologics	1.468.000	1.472.000	1.406.000	+3,16%	33,4K	aa.aa	07:20:34
Doosan Bobcat Inc	61.900	62.200	59.900	+2,48%	65,03K	aa.aa	07:20:04
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	03/08
Hojeon	6.600	6.630	6.370	+0,15%	12,23K	aa.aa	07:16:38
Dentium	39.150	39.900	38.200	+1,69%	10,76K	aa.aa	07:19:41
Crown Confectionery	8.030	8.170	8.000	-0,12%	2,23K	aa.aa	07:20:00
Hyundai Heavy Industries	205.500	207.500	195.600	+3,47%	102,51K	aa.aa	07:20:38
Hyundai Electric & Energy	696.000	705.000	670.000	+3,42%	76,1K	aa.aa	07:20:33
HD Construction Equipment	125.500	128.700	117.800	-0,79%	322,89K	aa.aa	07:20:34
Netmarble Games	39.150	39.250	37.800	+2,22%	88,56K	aa.aa	07:20:32
Kyungdong City Gas	20.050	20.200	19.720	+0,75%	4,25K	aa.aa	07:11:20
Miwon Specialty Chemical	114.000	116.200	112.200	-1,89%	1,94K	aa.aa	07:19:49
Orion	132.100	133.100	130.800	-1,05%	39,9K	aa.aa	07:20:34
Jeil Pharma	10.050	10.090	9.700	+3,72%	14,46K	aa.aa	07:20:06
TAPEX INC	12.800	13.060	11.910	+7,56%	28,77K	aa.aa	07:19:42
Samyang Packaging	9.110	9.170	8.770	+2,82%	10,96K	aa.aa	07:14:23
DYP	3.160	3.195	3.090	+1,28%	10,79K	aa.aa	07:19:55
Jin Air	5.270	5.350	5.220	0,00%	42,04K	aa.aa	07:19:38
KCTech	68.000	72.600	66.600	-1,31%	141,77K	aa.aa	07:20:35
BGF Retail	123.400	123.500	119.100	+1,15%	23,04K	aa.aa	07:20:29
SK Chemicals	41.800	42.400	39.400	+5,29%	37,49K	aa.aa	07:19:56
Cuckoo Homesys	21.350	21.400	21.000	+2,15%	3,13K	aa.aa	07:20:15
Aekyung Industrial	11.400	11.590	11.210	+0,97%	8,47K	aa.aa	07:18:23
E KOCREF	2.885	2.965	2.865	-2,04%	93,36K	aa.aa	07:35:54
Lotte Data Communication	18.160	18.400	17.730	+2,02%	14,55K	aa.aa	07:19:59
Trinity Airways	603	605	571	+5,79%	452,48K	aa.aa	07:19:32
Shinhan Alpha REIT	5.210	5.270	5.200	-1,14%	86,16K	aa.aa	07:20:32
Hyundai Develop	21.300	21.550	20.350	+6,23%	202,9K	aa.aa	07:20:33
Hyosung Chemical	65.800	71.700	64.400	+0,46%	55,12K	aa.aa	07:20:35
Hyosung TNC	315.000	315.000	293.000	+0,32%	27,57K	aa.aa	07:20:34
Hyosung Heavy Industries	2.629.000	2.697.000	2.530.000	+5,37%	40,98K	aa.aa	07:20:35
Hyosung Advanced Materials	164.400	164.900	156.000	+2,62%	13,06K	aa.aa	07:20:28
Hana Pharm	8.850	8.890	8.600	+2,08%	30,95K	aa.aa	07:20:16
Woojin I&S	4.175	4.230	4.110	+0,12%	17,53K	aa.aa	07:19:41
Asiana IDT	9.220	9.420	9.050	+1,88%	5,9K	aa.aa	07:20:29
Air Busan	1.534	1.540	1.510	+0,59%	94,53K	aa.aa	07:14:22
Lotte Confectionery	102.200	102.700	100.600	+1,29%	12,43K	aa.aa	07:20:15
DreamTech	4.350	4.430	4.255	+2,23%	113,4K	aa.aa	07:19:45
Hyundai Autoever	385.000	389.000	371.500	+0,65%	46,67K	aa.aa	07:20:34
Woori Financial	33.150	33.300	32.550	-0,60%	932,06K	aa.aa	07:20:38
Hanilcmt	14.020	14.120	13.710	+1,52%	39,62K	aa.aa	07:20:15
Zinus	8.730	8.920	8.620	+0,69%	7,32K	aa.aa	07:19:57
Lotte Reit	3.610	3.655	3.605	-0,14%	86,41K	aa.aa	07:19:29
Xi S And D	7.350	7.990	6.720	+10,19%	1,53M	aa.aa	07:20:34
Hanwha	67.700	67.700	62.700	+7,29%	373,59K	aa.aa	07:20:33
Hyundai Energy	131.800	142.900	130.300	+10,20%	657,2K	aa.aa	07:20:35
CTR Mobility	3.650	3.690	3.520	-1,75%	24,5K	aa.aa	07:16:19
Nh Prime	3.770	3.900	3.760	-0,92%	18,37K	aa.aa	07:19:53
Doosan Fuel	28.250	28.350	26.350	+8,86%	522,35K	aa.aa	07:20:35
Kcc Glass	22.500	22.800	22.000	+2,27%	7,49K	aa.aa	07:18:43
Solus Advanced Materials	6.670	6.840	6.460	+4,22%	43,61K	aa.aa	07:20:11
Daeduck	97.200	103.800	95.300	+0,52%	725,11K	aa.aa	07:20:34
Sk Biopharma	79.500	80.400	77.700	+1,40%	87,97K	aa.aa	07:20:07
Igis Value Plus	3.355	3.390	3.320	+0,45%	33,75K	aa.aa	07:20:38
Igis Residence	3.285	3.300	3.225	0,00%	1,59K	aa.aa	07:13:48
Mirae Asset Maps	1.809	1.831	1.808	-0,55%	10,94K	aa.aa	07:20:34
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	03/08
Koramco	4.180	4.185	4.065	+2,45%	54,23K	aa.aa	07:20:39
HYBE	178.700	181.700	173.400	+2,52%	256,6K	aa.aa	07:20:37
Kyochon	3.695	3.730	3.640	+0,82%	30,26K	aa.aa	07:19:48
A Plus Asset	12.300	12.615	12.280	-0,81%	24,36K	aa.aa	07:19:54
TY Holdings Co	1.795	1.800	1.750	+1,76%	20,11K	aa.aa	07:10:17
Seah Steel	126.400	128.900	124.400	-2,84%	8,08K	aa.aa	07:20:37
Myoung Shin Industrial Co	6.710	6.830	6.570	+2,44%	58,27K	aa.aa	07:19:29
Esr Kendall Square	3.205	3.300	3.170	-0,93%	220,65K	aa.aa	07:20:26
DL E C Co	64.600	65.600	60.700	+5,56%	262,37K	aa.aa	07:20:33
SoluM Co	14.080	14.150	13.680	+3,45%	56,52K	aa.aa	07:20:24
SK Bioscience Co	34.850	35.900	33.850	+1,90%	57,15K	aa.aa	07:20:27
SK IE Technology Co	13.920	14.040	13.250	+4,04%	96,03K	aa.aa	07:20:20
LX Holdings	7.640	7.750	7.620	+0,13%	30,25K	aa.aa	07:20:26
MCNEX Co	18.650	18.940	18.330	+2,25%	36,55K	aa.aa	07:20:28
SD Biosensor	6.510	6.650	6.360	+0,93%	67,46K	aa.aa	07:20:02
FF Co	61.300	62.200	59.900	-0,81%	136,52K	aa.aa	07:20:23
Hwaseung RA Co	2.720	2.740	2.670	0,00%	15,54K	aa.aa	07:19:16
KakaoBank	21.750	22.050	21.600	-0,46%	473,69K	aa.aa	07:47:33
Krafton	234.000	239.500	231.500	-0,43%	60,49K	aa.aa	07:20:34
Hancom Lifecare	1.755	1.765	1.696	+3,11%	72,47K	aa.aa	07:20:24
Lotte Rental Co	39.050	39.450	38.750	+0,26%	27,22K	aa.aa	07:20:32
Ajusteel Co	2.210	2.230	2.110	+2,79%	21,33K	aa.aa	07:19:54
D D Platform REIT	2.045	2.070	2.030	-0,24%	98,3K	aa.aa	07:19:43
Iljin HySolus	10.380	10.540	10.100	+2,77%	27,09K	aa.aa	07:20:12
SK Reit	5.450	5.650	5.420	-2,68%	118,73K	aa.aa	07:20:05
Hyundai Heavy Industries	477.500	485.000	468.000	+1,49%	79,38K	aa.aa	07:20:27
K Car	7.480	7.630	7.350	+2,33%	23,38K	aa.aa	07:19:40
KakaoPay	43.325	44.150	42.300	+0,87%	149,47K	aa.aa	07:19:50
NH All One REIT	2.940	2.970	2.935	-0,51%	30,86K	aa.aa	07:19:33
Mirae Asset Global REIT	1.643	1.659	1.623	+0,74%	27,29K	aa.aa	07:20:17
Shinhan Seobu T D REIT	4.085	4.150	3.870	+3,81%	97,06K	aa.aa	07:20:38
SK Square	1.017.000	1.096.000	1.001.000	-0,78%	626,67K	aa.aa	07:20:27
LG Energy Solution	323.000	327.000	315.000	+2,22%	150,64K	aa.aa	07:20:32
Koramco The One REIT	10.650	10.720	10.640	-0,09%	48,38K	aa.aa	07:19:11
Mastern Premier Reit 1	877	948	865	+4,40%	85,65K	aa.aa	07:17:47
Soosan Industries	22.150	22.200	21.250	+4,98%	16,81K	aa.aa	07:18:44
SoCar	10.060	10.290	10.010	+0,40%	6,37K	aa.aa	07:19:05
KB Star REIT	1.337	1.366	1.312	+2,53%	191,07K	aa.aa	07:19:52
Unid BTPlus	3.320	3.360	3.260	-1,19%	38,2K	aa.aa	07:19:11
BioNote	4.515	4.665	4.485	-1,20%	50,38K	aa.aa	07:20:28
Hanwha REIT	5.070	5.080	4.905	+0,60%	53,68K	aa.aa	07:20:07
Hanwha Galleria	1.961	2.015	1.901	+3,16%	836,44K	aa.aa	07:20:13
SamsungFN REIT	5.490	5.490	5.340	+2,04%	16,26K	aa.aa	07:18:51
Hyundai Green Food	17.770	18.130	17.710	-0,34%	18,05K	aa.aa	07:20:34
OCI	73.100	73.700	70.300	+3,98%	33,58K	aa.aa	07:20:24
Isu Specialty Chemical	57.900	58.200	55.000	+8,02%	96,53K	aa.aa	07:20:34
Dongkuk Steel Mill	9.110	9.160	8.830	+3,64%	107,42K	aa.aa	07:19:49
Dongkuk Coated Metal	5.140	5.170	5.000	+1,78%	22,09K	aa.aa	07:20:16
Chosun Refractories	13.900	14.040	13.820	+1,02%	4,2K	aa.aa	07:18:19
Nexteel	11.310	11.440	10.690	+5,80%	134,95K	aa.aa	07:20:36
STX Green Logis	2.795	3.040	2.625	+1,27%	1,19M	aa.aa	07:20:22
Doosan Robotics	67.700	67.900	63.400	+5,12%	401,67K	aa.aa	07:20:23
EcoPro Materials	34.050	34.400	32.350	+4,45%	236,71K	aa.aa	07:20:14
Dong In Entech	12.420	12.530	12.200	+0,16%	5,16K	aa.aa	07:19:54
DS Dansuk	11.190	11.360	10.750	+4,09%	52,51K	aa.aa	07:20:17
APR	360.500	362.000	333.000	+6,66%	218,49K	aa.aa	07:20:34
SK Eternix	56.700	58.600	48.950	+21,80%	11,62M	aa.aa	07:20:35
HD Hyundai Marine Solution	183.700	185.800	180.300	+0,44%	48,52K	aa.aa	07:20:31
Shinhan Global Active REIT	993	994	970	+1,43%	19,43K	aa.aa	07:16:12
Shift Up	32.200	32.300	30.850	+3,70%	49,88K	aa.aa	07:20:32
Sanil Electric	149.900	152.500	145.000	+2,95%	116,28K	aa.aa	07:20:23
HS Hyosung	43.150	44.100	42.750	+0,82%	6,24K	aa.aa	07:17:54
Junjin Construction Robot	32.050	32.500	31.550	+1,26%	27,93K	aa.aa	07:20:09
Hanwha Industrial Solutions	43.775	44.800	41.850	+0,63%	157,88K	aa.aa	07:20:20
The Born Korea	13.460	13.600	13.200	+2,44%	3,18K	aa.aa	07:17:04
KB Balhae Infrastructure Fund	10.650	10.670	10.510	0,00%	45,22K	aa.aa	07:20:17
MNC Solution	15.940	16.030	15.240	+4,73%	40,91K	aa.aa	07:20:22
GS P L	39.400	39.750	37.400	+4,10%	103,22K	aa.aa	07:20:30
LG CNS	66.700	67.900	63.000	+6,72%	964K	aa.aa	07:20:28
Seoul Guarantee Insurance	42.050	42.900	41.900	-0,47%	14,85K	aa.aa	07:20:35
CK Solution	1.251	1.300	1.174	+4,86%	71,43K	aa.aa	07:44:19
Joosung Corperation	1.391	1.430	1.376	+0,43%	97,36K	aa.aa	07:20:31
d'Alba Global	244.500	250.000	222.000	+9,40%	143,8K	aa.aa	07:20:32
Daishin Value REIT	3.790	3.860	3.625	+4,41%	15,36K	aa.aa	07:19:41
Daehan Shipbuilding	47.850	48.300	46.800	+1,16%	42,26K	aa.aa	07:20:34
Myung In Pharm	43.150	43.450	42.000	+2,25%	6,97K	aa.aa	07:20:25
Tmc	12.410	12.670	10.810	+18,64%	725,21K	aa.aa	07:20:29
Samsung Epis Holdings	383.000	389.000	370.000	+3,65%	21,08K	aa.aa	07:20:16
Samyang Biopharm	44.600	46.100	40.000	+12,48%	39,37K	aa.aa	07:20:32
Kbank	5.550	5.630	5.520	0,00%	345,68K	aa.aa	07:20:32

BİST 100

13.410,54

-47,56

-0,35%

DAX

26.001,31

+372,07

+1,45%

Dow Jones

53.178,41

+693,38

+1,32%

US 500

7.620,10

+19,6

+0,26%

Nikkei 225

63.946,00

+191,10

+0,30%

FTSE 100

10.857,70

-10,35

-0,10%

Dolar Endeksi

99,922

+0,141

+0,14%

Reklam

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
THY	317,00	+%0,96	46,59Mln
Akbank T.A.Ş	66,00	+%4,10	221,17Mln
Aselsan	336,25	-%1,75	30,27Mln
Yapı Kredi	34,000	+%3,79	269,35Mln
Türkiye İş Bankası	12,680	+%1,68	546,06Mln
SASA Polyester	2,520	+%2,02	2,59Mlr
Turk Altin Isletmeleri AS	45,06	+%2,04	144,17Mln

İsim	Son Fiyat	Fark %	Hac.
Pergamon Status	169,40	+%10,00	931,04B
Empa Elektronik Sanayi	57,20	+%10,00	2,97Mln
Hedef Portfoy Yonetimi AS	9,24	+%10,00	5,00
Cw Enerji Mühendislik	37,40	+%10,00	32,42Mln
Kervansaray	9,130	+%10,00	3,51Mln
Datagate	117,700	+%10,00	808,24B
Burçelik Vana San. Ve Tic. A.Ş.	775,500	+%10,00	39,96B

İsim	Son Fiyat	Fark %	Hac.
Albayrak Hazir Beton Sanayi ve	27,36	-%10,00	46,76Mln
Birleşim Grup Enerji A.Ş	99,90	-%10,00	4,90Mln
Aura Portfoy Yonetimi AS	503.010,00	-%10,00	4,65B
Metgun Enerji Yatirimlari AS	17,65	-%9,99	97,98Mln
Efor Yatırım Sanayi	18,67	-%9,98	68,69Mln
Katılımevim Tasarruf	41,42	-%9,98	74,41Mln
Hedef Portfoy Yonetimi AS	77,56	-%9,98	165,00

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Katılımevim Tasarruf	41,42	-%9,98	74,41Mln
Şekerbank T.A.Ş.	6,280	-%9,90	959,21Mln
Aselsan	336,25	-%1,75	30,27Mln
Tera Yatırım Menkul Değerler	181,90	+%1,06	18,50Mln
Kontrolmatik Teknoloji	4,19	-%9,11	5,74Mln

Daha fazla göster

En İskontolu Hisseler

İsim	Son Fiyat	Fark	Adil Değer
Aaaaaaaaaaa Aaa	5,67	+65,23%	9,37
Aaaaa A	5,67	+65,23%	9,37
Aaaaa Aaaaaa	5,17	+64,28%	8,49
Aaaaaaaa	5,17	+64,28%	8,49
Aaa Aaaa	80,850	+59,82%	129,214
Aa Aa	80,850	+59,82%	129,214
Aaaaaaaaaaaaaaa	9,190	+58,22%	14,540

İsim	Son Fiyat	Fark	Adil Değer
Aaaaaaaaaaa Aaa	5,67	+65,23%	9,37
Aaaaa A	5,67	+65,23%	9,37
Aaaaa Aaaaaa	5,17	+64,28%	8,49
Aaaaaaaa	5,17	+64,28%	8,49
Aaa Aaaa	80,850	+59,82%	129,214
Aa Aa	80,850	+59,82%	129,214
Aaaaaaaaaaaaaaa	9,190	+58,22%	14,540

Tam listeyi gör

Reklam

Pro Hisse Seçimleri AI

S&P 500'ü geride bırakmak için kanıtlanmış bir geçmişe sahip, yapay zeka destekli hisse senedi seçimleri.

BIST 100’ü Geride Bırakın

+10094.7%

BİST 100

+1369.3%

Bu stratejideki hisse senetleri

aaaaaaa aa

aaa aaa aaaa aaa

aaaaa aaa aaa

Stratejinin Kilidini Aç

Enflasyonu Yenin

+9893.4%

BİST 100

+1369.3%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaaaa aaaa a

aaaaaa aaa aaa

Stratejinin Kilidini Aç

S&P 500’ü Geride Bırakın

+1185.0%

S&P 500

+432.9%

Bu stratejideki hisse senetleri

aaaaa aaa aaa

aaaaaaa aaa aaaa a

aaaaaa

Stratejinin Kilidini Aç

Dow’un Performansını Geçin

+890.8%

Dow Jones Industrial Average

+305.8%

Bu stratejideki hisse senetleri

aaaaa aaaaaaa aaaaa

aaaa aaaaa aaaa a

aaaaa aaaaaaa aaaaa

Stratejinin Kilidini Aç

Teknoloji Devleri

+3153.2%

S&P 500

+432.9%

Bu stratejideki hisse senetleri

aaaa aaa a

aaaaaa aaa aaa

aaa aaa aaaa aaa

Stratejinin Kilidini Aç

Orta Ölçekli Şirketler

+1033.7%

S&P Midcap 400

+272.4%

Bu stratejideki hisse senetleri

aaa aaa aaaa aaa

aaaaa aaaaaaa aaaaa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

En İyi Değer Sunan Hisseler

+1396.9%

S&P 500 Pure Value

+249.2%

Bu stratejideki hisse senetleri

aaaaa aaa aaa

aaaa aaa a

aaaa aaa aaaaa aaaaa aaa

Stratejinin Kilidini Aç

Buffett’ın En İyileri

+507.0%

S&P 500 Pure Value

+182.7%

Bu stratejideki hisse senetleri

aaaaa aaa aaa

aaaaaa

aaaaaaaa aaaaa aaa

Stratejinin Kilidini Aç

Meksika Borsa Liderleri

+580.8%

S&P/BMV IPC

+54.6%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaaa a

aaaaaa aaaaa aaaaaa a

Stratejinin Kilidini Aç

En iyi Brezilya Hisseleri

+995.0%

Bovespa

+256.0%

Bu stratejideki hisse senetleri

aaaaaa aaa aaa

aaaaaaa aaa aaaa a

Stratejinin Kilidini Aç

İtalya’nın Önde Gelenleri

+1033.9%

FTSE Italia All Share

+175.6%

Bu stratejideki hisse senetleri

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaaa a

Stratejinin Kilidini Aç

Alfa Almanya Seçkisi

+510.2%

DAX

+165.2%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaaa a

aaaa aaa a

aaaaaaaa aa

Stratejinin Kilidini Aç

TASI Süper Yıldızları

+625.4%

Tadawul Borsası

+28.7%

Bu stratejideki hisse senetleri

aaaaaaaa aa

aaaaaaaa aaaaa aaa

aaaaaaa aa

Stratejinin Kilidini Aç

Koreli Pazar Liderleri

+699.0%

KOSPI

+206.6%

Bu stratejideki hisse senetleri

aaaaaa aaaaa aaaaaa a

aaaa aaa a

Stratejinin Kilidini Aç

Meksika Fırsatları

+394.5%

S&P/BMV IPC

+54.6%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

Stratejinin Kilidini Aç

Uygulamamızı YükleyinUygulamaları yüklemek için QR kodunu okutun

Bizi Takip Edin

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

KOSPI (KS11)

KOSPI Bileşenler

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