Reklam

KOSPI (KS11)

Seul

Döviz KRW

6.742,74

+45,78(+0,68%)

Kapanış·09:29:59

Gün Aralığı

6.408,82

6.747,16

52 Hafta

3.135,02

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	3.515	3.515	3.355	-0,28%	2,19M	aa.aa	09:19:59
Kumho Petro Chemical	119.800	120.000	116.400	-0,17%	50,49K	aa.aa	09:19:58
LG Electronics	199.700	200.000	188.800	-0,05%	539,96K	aa.aa	09:19:59
Samsung Electro-Mechanics	1.361.000	1.362.000	1.222.000	+3,26%	556,84K	aa.aa	09:19:59
Hanall Biopharma	60.500	60.800	56.300	+1,17%	304K	aa.aa	09:19:56
Cheil Worldwide	19.110	19.260	18.990	0,00%	190,02K	aa.aa	09:19:48
Daewoong Pharma	121.800	124.300	118.300	-2,25%	33,15K	aa.aa	09:19:56
Lotte Energy Materials	31.950	32.050	29.950	-1,24%	95,92K	aa.aa	09:19:58
Namhae Chemical	5.970	5.980	5.730	+2,05%	293,94K	aa.aa	09:19:51
Hanwha Aerospace	1.093.000	1.139.000	1.090.000	-1,09%	98,66K	aa.aa	09:19:59
Seah Steel Corp	102.800	102.900	97.900	+1,88%	21,6K	aa.aa	09:19:26
SK Discovery	51.400	51.500	49.750	+0,78%	12,94K	aa.aa	09:19:57
KG Mobility	2.690	2.695	2.610	+0,56%	415,51K	aa.aa	09:19:59
TBH Global	2.410	2.440	2.310	+1,69%	79,18K	aa.aa	09:19:37
Hankook Tire Worldwide	24.050	24.200	23.400	+0,63%	57,32K	aa.aa	09:19:58
Lotte Fine Chemical	45.550	46.350	45.000	-0,11%	41,16K	aa.aa	09:19:34
HMM	22.600	23.000	22.300	-1,09%	1,78M	aa.aa	09:19:58
Samsung Heavy Industries	20.350	20.400	19.600	+1,24%	1,73M	aa.aa	09:19:59
Daehan Flour Mills Co	11.620	11.710	11.470	-0,34%	2,87K	aa.aa	09:19:33
Dongkuk Steel Mill Co	2.025	2.045	1.904	+4,38%	630,76K	aa.aa	09:19:53
Taihan Electric Wire Co	27.450	27.500	25.200	+2,81%	864,6K	aa.aa	09:19:51
Samsung Fire Marine Insur	647.000	650.000	623.000	+1,73%	35,25K	aa.aa	09:19:58
Hyundai Engineering & Const	121.100	122.600	106.200	+14,68%	2,03M	aa.aa	09:19:59
Hyundai Department	93.100	94.200	91.000	-0,64%	125,73K	aa.aa	09:19:41
HJ ShipBuilding Construction	17.010	17.100	16.200	+1,19%	181,47K	aa.aa	09:19:58
Lotte Chemical Corp	54.900	55.300	53.700	-0,54%	123,08K	aa.aa	09:19:51
Hitejinro Holdings	8.120	8.190	7.990	+0,74%	6,6K	aa.aa	09:18:17
CJ Cheiljedang	187.200	189.600	185.400	-1,27%	63,93K	aa.aa	09:19:56
CJ Logistics	73.500	73.700	72.500	-0,54%	32,44K	aa.aa	09:19:56
Hana Financial	130.800	132.700	128.000	+1,63%	477,44K	aa.aa	09:19:56
Hyundai Glovis	212.500	214.500	194.600	+6,89%	224,34K	aa.aa	09:19:59
Iljin Electric Co	66.300	66.400	61.500	+0,30%	397,53K	aa.aa	09:19:57
Korea Zinc Inc	1.419.000	1.430.000	1.329.000	+5,58%	66,39K	aa.aa	09:19:54
Kukdo Chemical	38.350	38.400	37.350	+2,13%	19,06K	aa.aa	09:19:41
Lotte Shopping	98.700	98.900	94.800	+2,60%	116,64K	aa.aa	09:19:46
SGC Energy Co Ltd	63.900	64.500	57.000	+4,75%	159,64K	aa.aa	09:19:53
DY Corporation	4.385	4.390	4.245	+2,21%	46,3K	aa.aa	09:18:35
Sebang Global Battery	57.200	57.400	55.100	+0,18%	28,46K	aa.aa	09:19:55
HDC	21.450	21.850	20.900	+0,94%	35,99K	aa.aa	09:19:56
Lotte Chilsung Beverage	97.400	98.300	96.800	-0,61%	12,62K	aa.aa	09:19:57
CR Holdings	4.545	4.550	4.470	+0,78%	6,78K	aa.aa	09:19:58
Hankook Shell Oil	497.500	507.000	496.000	-1,87%	2,56K	aa.aa	09:17:47
Bukwang Pharm	4.135	4.155	3.970	-0,48%	165,37K	aa.aa	09:19:54
Hanwha Engine	47.150	47.750	43.500	+5,01%	473,02K	aa.aa	09:19:43
Hansol Holdings	3.375	3.385	3.250	+1,05%	63,08K	aa.aa	09:19:43
Hyundai Mobis	498.500	502.000	474.000	0,00%	289,97K	aa.aa	09:19:59
Hyundai Motor	421.000	427.250	406.000	+1,69%	570,17K	aa.aa	09:29:59
Hyundai Steel	30.050	30.300	27.250	+7,32%	1,08M	aa.aa	09:19:54
Iljin Display	902	905	890	0,00%	0	aa.aa	24/08
LX Hausys	35.150	35.450	33.600	+2,03%	32,46K	aa.aa	09:19:53
Namyang Dairy	42.700	43.150	42.100	-0,35%	1,56K	aa.aa	09:18:00
SK Innovation	125.000	129.800	122.700	-3,92%	468,11K	aa.aa	09:19:56
Pan Ocean	6.370	6.530	6.210	+0,79%	6,3M	aa.aa	09:19:58
Korea Electric Terminal	56.600	56.600	54.600	+2,17%	13,75K	aa.aa	09:19:44
Samsung Securities	88.200	88.300	84.100	+1,85%	376,54K	aa.aa	09:19:59
Hanil Cement Co	18.210	18.330	17.810	+0,17%	12K	aa.aa	09:19:34
Isu Chemical Co	11.920	12.060	11.500	-1,16%	410,98K	aa.aa	09:19:57
Songwon Industrial	11.520	11.540	11.080	+2,40%	57,67K	aa.aa	09:19:57
KB Financial Group	166.400	166.700	162.100	+2,02%	719,24K	aa.aa	09:29:59
BNK Financial Group	14.840	14.910	14.270	+3,34%	638,85K	aa.aa	09:19:59
Hyundai Elevator	74.300	74.500	72.500	+1,09%	76,69K	aa.aa	09:19:58
Amorepacific	143.000	145.300	140.300	+2,22%	410,63K	aa.aa	09:19:59
Chongkundang	38.950	39.150	38.400	-0,13%	2,94K	aa.aa	09:19:59
Daewonkangup	4.215	4.220	3.970	+5,11%	167,46K	aa.aa	09:19:25
DB HiTek	92.000	92.100	84.100	+5,63%	221,46K	aa.aa	09:19:58
Dongbu Steel	5.670	5.670	5.390	+4,23%	246,88K	aa.aa	09:19:42
Ilyang Pharm	8.360	8.500	8.010	+0,72%	14,14K	aa.aa	09:19:44
Kangwon Land	14.450	14.570	14.380	-0,28%	189,8K	aa.aa	09:19:56
KPX Chemical	54.100	54.400	53.600	+0,19%	4,54K	aa.aa	09:19:12
LG Chemicals	263.000	272.500	259.000	-3,66%	101,54K	aa.aa	09:19:56
SNT Dynamics	29.950	30.150	29.150	+0,34%	19,62K	aa.aa	09:19:58
Samsung Card	46.250	46.550	45.950	-0,11%	68,42K	aa.aa	09:19:59
Samsung Life	284.750	290.000	275.000	-0,26%	344,04K	aa.aa	09:19:59
Samyang Holdings	59.500	60.100	58.000	-0,34%	6,5K	aa.aa	09:19:44
SK Hynix	1.678.000	1.687.000	1.557.000	+0,42%	4,01M	aa.aa	09:29:59
Taekwang Ind	894.000	904.000	870.000	+0,11%	1,99K	aa.aa	09:19:33
Samsung Electronics Co	257.000	258.000	245.000	0,00%	21,6M	aa.aa	09:29:59
Daeduck	15.950	15.980	14.820	+3,37%	55,23K	aa.aa	09:19:57
Samsung Engineering	45.750	46.200	43.450	+2,12%	1,1M	aa.aa	09:19:58
Hanwha Ocean	86.400	86.600	81.100	+3,60%	735,53K	aa.aa	09:19:59
Donga Socio Holdings	92.400	93.300	89.700	+0,22%	9,92K	aa.aa	09:19:35
SK Networks Co	6.860	6.870	6.540	+1,18%	760,32K	aa.aa	09:19:59
Hanmi Pharm Co	501.000	553.000	464.500	-7,22%	711,19K	aa.aa	09:29:59
Mirae Asset Daewoo	35.750	35.900	33.450	+2,88%	815,06K	aa.aa	09:19:59
Hansol Technics	6.830	6.860	6.310	+0,74%	416,92K	aa.aa	09:19:55
Amore Group	26.650	27.000	26.200	+0,57%	82,98K	aa.aa	09:19:48
DN Automotive	48.350	49.500	46.450	+1,15%	189,14K	aa.aa	09:19:54
Seoyon	7.960	7.980	7.710	+2,31%	31,12K	aa.aa	09:19:59
Hanwha Life	5.350	5.410	5.100	+2,10%	2,7M	aa.aa	09:19:57
Hyundai Wia	61.100	61.500	59.300	+1,16%	47,6K	aa.aa	09:19:52
NC Corp	225.000	228.000	217.000	-0,44%	74,6K	aa.aa	09:19:59
Samsung SDI	518.000	524.000	488.000	+0,58%	370,27K	aa.aa	09:19:49
SeAH Bestee	44.350	44.800	41.400	+6,10%	160,65K	aa.aa	09:19:46
Eusu Holdings	6.520	6.570	6.310	+1,24%	29,43K	aa.aa	09:19:26
Shinhan Financial Group	106.500	107.800	102.800	+3,10%	876,06K	aa.aa	09:29:59
Lotte	23.150	23.300	22.750	+0,22%	74,97K	aa.aa	09:19:58
DB Insurance	183.000	184.400	178.400	+1,39%	141,72K	aa.aa	09:19:51
DL Holdings	48.300	48.900	45.800	+2,99%	39,86K	aa.aa	09:19:32
Hanwha Solutions	32.300	32.450	30.400	+0,47%	1,33M	aa.aa	09:19:59
Hite Jinro	15.350	15.530	15.310	-0,97%	86,14K	aa.aa	09:19:48
IS Dongseo	16.080	16.140	15.610	0,00%	86,49K	aa.aa	09:19:58
Kia Corp	133.900	134.500	128.600	+1,83%	481,69K	aa.aa	09:19:59
Kolon Corp	25.500	25.700	23.750	+4,51%	41,2K	aa.aa	09:19:43
Kumho Tire	6.990	7.230	6.850	-2,78%	2,01M	aa.aa	09:19:58
LG Display	9.550	9.550	9.250	0,00%	1,47M	aa.aa	09:29:59
LF Corp	23.300	23.550	22.900	-0,85%	26,05K	aa.aa	09:19:54
LG Innotek Co	602.000	604.000	545.000	+5,61%	158,94K	aa.aa	09:19:59
Moorim P&P Co	1.670	1.678	1.606	+1,64%	11,49K	aa.aa	09:19:50
Nexen Tire	6.500	6.570	6.400	-0,46%	57,21K	aa.aa	09:19:45
OCI Co	274.500	280.000	255.000	+2,04%	184,03K	aa.aa	09:19:59
Pharmicell	10.810	10.860	10.200	-2,70%	951,18K	aa.aa	09:19:57
Sejong Industrial	6.890	6.900	6.510	+2,99%	52,68K	aa.aa	09:19:48
SK Telecom	98.900	102.800	95.800	-3,32%	1,3M	aa.aa	09:29:59
S-Oil Corp	140.100	143.200	136.400	-0,78%	209,95K	aa.aa	09:19:59
Stx Engine	24.150	24.300	22.300	+3,21%	132,14K	aa.aa	09:19:33
YoungPoong	40.200	40.800	38.600	+1,90%	42,87K	aa.aa	09:19:56
LS Electric	195.400	195.500	181.200	+1,61%	428,38K	aa.aa	09:19:59
Samsung C&T	365.500	368.500	354.500	+0,27%	416,98K	aa.aa	09:19:58
Hanjin Heavy Ind Const Holdings	4.690	4.715	4.510	+2,07%	36,79K	aa.aa	09:19:37
Hansae Co	8.950	9.030	8.790	-1,10%	64,98K	aa.aa	09:19:33
KT&G Corp	175.400	176.200	171.500	+1,27%	202,06K	aa.aa	09:19:59
Kyungbang	8.110	8.250	8.000	-1,10%	30,14K	aa.aa	09:19:58
Poongsan	87.300	91.000	81.700	+6,20%	479,63K	aa.aa	09:19:58
SNT Motiv	26.550	26.850	25.950	+0,38%	65,56K	aa.aa	09:19:40
Shinsegae	393.500	401.500	386.000	-1,75%	75,37K	aa.aa	09:19:48
Kolon Industries Inc	55.100	55.600	50.100	+9,54%	249,82K	aa.aa	09:19:56
KEPCO Eng & Const	108.600	111.600	92.700	+20,27%	1,47M	aa.aa	09:19:59
Able C&C	12.230	12.360	11.150	+6,81%	252,17K	aa.aa	09:19:48
Binggrae	90.400	92.400	87.100	+2,73%	174,58K	aa.aa	09:19:59
Sajodongaone	654	678	645	0,00%	0	aa.aa	24/08
Handsome	15.600	15.740	15.300	+0,19%	87,01K	aa.aa	09:19:58
Kis Wire	17.060	17.370	16.500	+1,07%	19,72K	aa.aa	09:19:26
LG Uplus	14.890	15.010	14.760	+0,13%	518,61K	aa.aa	09:19:55
Naver Corp	220.500	221.500	210.000	-1,34%	912,36K	aa.aa	09:19:59
Nongshim	450.000	456.000	445.500	-1,21%	26,53K	aa.aa	09:19:56
S-1 Corp	79.400	80.200	78.500	+0,13%	41,9K	aa.aa	09:19:58
Tongyang	1.088	1.098	1.034	+1,87%	109,28K	aa.aa	09:19:55
GS Holdings	121.700	123.700	111.900	+6,20%	597,96K	aa.aa	09:19:55
CJ Corp	128.300	129.100	122.800	+0,86%	97,71K	aa.aa	09:19:50
Daesang Corp	17.860	18.020	17.700	-0,94%	132,11K	aa.aa	09:19:40
Foosung	12.460	12.500	11.400	+1,96%	1,93M	aa.aa	09:19:59
GC Biopharma	126.000	129.500	124.000	-3,30%	21,05K	aa.aa	09:19:46
Huchems	16.080	16.150	15.850	+0,63%	39,1K	aa.aa	09:19:50
Hwashin	8.380	8.390	7.900	+2,70%	300,03K	aa.aa	09:19:57
Hyosung	157.600	157.700	148.600	+1,68%	19,4K	aa.aa	09:19:42
KT Corporation	53.000	53.500	52.300	+0,95%	241,25K	aa.aa	09:29:59
LG Corp	111.500	112.800	107.500	-1,76%	184,56K	aa.aa	09:19:59
LS Corp	293.500	294.000	271.000	+1,73%	110,1K	aa.aa	09:19:57
Motonic	10.130	10.150	10.040	-0,10%	4,13K	aa.aa	09:19:35
SL Corp	53.400	54.000	51.300	-0,19%	80,17K	aa.aa	09:19:59
LX International	38.250	38.500	37.250	+0,26%	53,05K	aa.aa	09:19:58
Korean Air Lines Co	26.250	26.350	25.650	+0,96%	2M	aa.aa	09:19:58
Daekyo	1.000	1.040	991	0,00%	0	aa.aa	24/08
Doosan	1.101.000	1.105.000	1.000.000	+1,47%	83,23K	aa.aa	09:29:59
Hanwha	117.100	128.100	100.600	+16,40%	1,42M	aa.aa	09:19:59
Otoki Corp	331.500	337.000	329.500	-0,45%	3,82K	aa.aa	09:19:44
Sindoh	40.900	41.100	40.200	-0,73%	4,28K	aa.aa	09:19:30
SK Holdings	555.000	555.000	527.000	+1,09%	130,19K	aa.aa	09:19:57
LG Household & Healthcare	314.000	321.000	313.000	-0,63%	88,44K	aa.aa	09:19:59
GS Engineering & Const	35.000	35.450	32.650	+3,24%	1,84M	aa.aa	09:19:58
Capro	3.660	3.660	714	0,00%	0	aa.aa	24/08
Coway	98.700	99.800	95.600	+1,23%	175,07K	aa.aa	09:19:45
Kepco	32.700	33.200	31.400	+3,81%	2,52M	aa.aa	09:29:59
Kisco	9.890	9.920	9.720	-0,30%	7,62K	aa.aa	09:19:21
Kogas	36.600	36.850	36.000	+0,27%	96,89K	aa.aa	09:19:38
HL Holdings	39.750	39.800	38.800	+1,02%	9,96K	aa.aa	09:19:58
Muhak	7.790	8.000	7.650	+1,83%	16,6K	aa.aa	09:19:38
Orion	25.400	25.800	25.050	-0,97%	62,1K	aa.aa	09:19:55
POSCO Holdings	332.000	332.000	318.000	+1,37%	206,84K	aa.aa	09:29:59
Yuhan	83.200	84.100	81.800	-1,30%	168,05K	aa.aa	09:19:54
Korea Petro Chem	81.900	82.300	79.800	-1,21%	37,32K	aa.aa	09:19:58
Unid	62.000	62.400	60.900	-0,16%	6,44K	aa.aa	09:19:02
Posco International	53.800	53.900	51.600	+0,37%	474,37K	aa.aa	09:19:59
Daewoo Engineering & Const	17.590	17.750	15.100	+11,61%	7,82M	aa.aa	09:19:59
KCC	454.000	454.500	438.000	+0,44%	18,15K	aa.aa	09:19:25
SKC	85.700	85.900	80.100	+0,71%	108,67K	aa.aa	09:19:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	24/08
Korea Investment Holdings	190.600	190.800	178.200	+3,98%	115,22K	aa.aa	09:19:59
HD Korea Shipbuilding & Offshore Engineering	361.000	365.000	344.000	+2,12%	114,87K	aa.aa	09:19:58
Industrial Bank Of Korea	20.150	20.400	20.050	-0,25%	1M	aa.aa	09:19:59
Seoul Broadcasting System	12.340	12.440	12.280	+0,08%	1,09K	aa.aa	09:19:23
Doosan Heavy Ind. & Const.	80.600	81.600	72.600	+10,41%	5,38M	aa.aa	09:19:59
NH Invest	26.500	26.600	25.450	+2,12%	220,79K	aa.aa	09:19:55
Dongwha Pharm	5.150	5.180	5.010	0,00%	76,39K	aa.aa	09:19:58
KR Motors Co	1.337	1.343	1.286	+1,36%	43,24K	aa.aa	09:19:24
Sungchang Hold	5.260	5.310	5.160	-0,57%	5,38K	aa.aa	09:19:59
Yuyu Pharma	3.740	3.780	3.680	-0,80%	39,33K	aa.aa	09:19:39
Ildong Holdings	6.420	6.500	6.190	-2,28%	20K	aa.aa	09:19:37
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	24/08
Norooholdings	16.950	16.950	16.370	+1,68%	4,65K	aa.aa	09:19:36
Hanwha General	7.450	7.590	7.060	+4,63%	1,11M	aa.aa	09:19:58
Samhwa Paint	6.430	6.490	6.190	+2,88%	103,05K	aa.aa	09:19:50
Lotte Non-Life	2.035	2.060	1.950	+3,67%	380,1K	aa.aa	09:19:34
Daedong Ind	7.750	8.200	7.330	+1,97%	634,47K	aa.aa	09:19:59
Gaon Cable	161.600	161.700	149.500	+2,60%	97,55K	aa.aa	09:19:59
Samil Pharm	6.160	6.240	5.910	-1,28%	60,2K	aa.aa	09:19:12
Heungkuk F&M I	3.465	3.500	3.400	+0,58%	27,26K	aa.aa	09:19:33
Cs Holdings	66.800	67.900	66.100	-1,62%	493	aa.aa	09:15:23
Chunil Express	149.600	153.000	146.300	-0,47%	945	aa.aa	09:19:12
Ls Networks	2.980	3.005	2.890	+1,36%	54,12K	aa.aa	09:19:58
Rifa Ind	14.080	14.340	13.920	-1,81%	1,99K	aa.aa	09:07:09
Hwacheon Mac	36.500	36.700	35.550	+0,14%	8,05K	aa.aa	09:18:42
Kangnam Jevisco	12.540	12.660	12.140	+0,32%	12,94K	aa.aa	09:17:30
Bohae Brewery	1.298	1.305	1.245	+2,93%	209,45K	aa.aa	09:19:44
Union	2.995	3.000	2.890	+0,17%	34,86K	aa.aa	09:19:31
Chonbang	33.600	34.500	32.300	-3,59%	1,58K	aa.aa	09:16:36
Korea Cast Pip	6.790	6.840	6.670	+0,89%	11,3K	aa.aa	09:19:46
Papercorea	2.280	2.500	2.225	-7,32%	52,55K	aa.aa	09:19:53
Jw Pharmac	27.200	27.500	26.400	-1,45%	41,99K	aa.aa	09:29:59
Taihan Textile	5.970	6.010	5.850	-0,83%	2,88K	aa.aa	09:19:33
Manho Rope&Wir	4.085	4.105	3.975	+2,77%	11,09K	aa.aa	09:19:56
Eugene Inv&Sec	4.360	4.365	4.125	+3,07%	314,69K	aa.aa	09:19:58
Kumho Electric	8.580	9.380	8.120	-1,38%	6,81M	aa.aa	09:19:58
Gs Global	2.690	2.690	2.555	+3,66%	340,13K	aa.aa	09:19:35
Nam Kwang Cons	7.620	7.650	7.320	+0,93%	29,29K	aa.aa	09:15:18
Bookook Sec	55.600	56.300	53.500	+1,65%	1,55K	aa.aa	09:19:55
Sangsangin Investment Securities	1.010	1.116	955	0,00%	0	aa.aa	24/08
PKC	5.070	5.070	4.825	+1,60%	68,34K	aa.aa	09:19:54
Samsung Pharm	1.271	1.290	1.230	+0,08%	182,66K	aa.aa	09:19:35
SG Choongbang	1.298	1.308	1.279	+0,70%	12,05K	aa.aa	09:19:35
Kg Chemical	4.405	4.415	4.235	+2,20%	53,32K	aa.aa	09:19:14
Tae Won Mulsan	2.500	2.620	2.355	-0,99%	35,33K	aa.aa	09:19:47
Hyundai Mar&Fi	50.400	51.000	49.600	-0,40%	241,98K	aa.aa	09:19:59
Byc	37.600	38.150	36.750	+0,27%	2,19K	aa.aa	09:19:40
Sambu Const	347	383	344	0,00%	0	aa.aa	24/08
Hyundai Motor Securities	8.070	8.080	7.690	+3,46%	88,72K	aa.aa	09:19:50
Sk Securities	2.650	2.680	2.510	-0,75%	9,68M	aa.aa	09:19:59
DI Dong Il Corp	24.650	25.200	24.200	-2,18%	33,41K	aa.aa	09:19:48
Cho Bi	10.920	10.950	10.380	+2,44%	107,7K	aa.aa	09:19:18
Cheil Grinding	9.170	9.210	8.630	+0,11%	604	aa.aa	08:46:52
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	24/08
Dongkook Ind	2.165	2.170	2.085	+0,93%	6,97K	aa.aa	09:18:21
Shinyoung Sec	155.600	156.900	150.500	+0,32%	7,11K	aa.aa	09:19:55
Hanyang Sec	19.680	19.710	19.150	+1,08%	4,89K	aa.aa	09:19:41
Shin Hwa Silup	10.140	11.150	9.750	-9,95%	38,34K	aa.aa	09:19:39
Aluko	1.670	1.678	1.585	+1,89%	286,84K	aa.aa	09:19:50
Ts	2.855	2.880	2.775	+1,60%	257,92K	aa.aa	09:19:59
Sam Hwa Capaci	104.900	107.300	86.400	+13,53%	1,04M	aa.aa	09:19:59
Kisco Holdings	28.150	28.500	26.800	+4,26%	50,59K	aa.aa	09:19:44
Asia Cement	204.000	208.500	185.400	+6,36%	7,19K	aa.aa	09:19:52
Vivien Corp	4.555	4.600	4.200	+0,33%	59,36K	aa.aa	09:17:21
Kyungnong	9.240	9.270	9.120	+0,11%	26,47K	aa.aa	09:19:33
Korea Ind	2.080	2.095	1.982	+1,46%	385,13K	aa.aa	09:19:36
Dohwa Engin	5.130	5.150	5.010	+0,39%	21,58K	aa.aa	09:19:58
SYTS Corp	56.100	56.100	55.500	0,00%	223	aa.aa	09:19:21
Export Packing	2.620	2.635	2.550	+1,75%	7,49K	aa.aa	09:19:45
Dongsung Pharm	1.464	1.482	1.401	+0,41%	110,04K	aa.aa	09:19:45
Hanil Iron & S	2.845	2.870	2.685	+1,61%	90,27K	aa.aa	09:19:21
Asia Paper	8.560	8.570	7.710	+10,17%	338,35K	aa.aa	09:19:56
Hanjin Trans	15.100	15.300	14.770	+0,07%	13,4K	aa.aa	09:19:33
Sh E & C	1.550	1.580	1.485	-1,15%	33,7K	aa.aa	09:19:44
Handok	9.330	9.380	9.220	-0,32%	3,89K	aa.aa	09:19:23
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	24/08
Century Corporation	5.660	5.820	5.490	+1,43%	5,13K	aa.aa	09:08:59
Samick Music I	1.114	1.117	1.079	+2,01%	104,13K	aa.aa	09:19:35
HS Huasung	10.800	10.800	10.410	+3,85%	3,04K	aa.aa	09:19:50
Choheung	137.500	137.500	135.400	+1,55%	22	aa.aa	09:14:03
Jeil Pharm	7.460	7.650	7.220	-0,53%	904	aa.aa	09:11:02
Orientbio	922	944	900	-1,60%	112,81K	aa.aa	09:18:53
Shinil Electronics Co	978	990	949	+0,82%	855,99K	aa.aa	09:19:58
Tcc Steel	10.640	10.650	9.950	+2,31%	41,68K	aa.aa	09:19:58
Kukje Pharma	3.330	3.390	3.130	-1,91%	146,55K	aa.aa	09:19:58
Bo Lak	1.010	1.015	980	+0,60%	139,16K	aa.aa	09:19:56
Chin Hung Int'	782	855	780	0,00%	0	aa.aa	24/08
Sam Yung Tradi	23.250	23.550	22.500	-0,85%	17,96K	aa.aa	09:19:57
Sun L	1.490	1.595	1.397	+4,86%	129,83K	aa.aa	09:19:01
Miwon Commerci	133.900	135.000	129.800	+1,59%	5,46K	aa.aa	09:18:18
Shin Poong Pap	986	999	933	+2,18%	173,81K	aa.aa	09:19:24
DYA	753	791	735	0,00%	0	aa.aa	24/08
TYM	7.000	7.120	6.740	+1,01%	196,73K	aa.aa	09:19:57
Yoo Sung Ent	1.724	1.772	1.690	-1,77%	42,57K	aa.aa	09:17:28
Kumho Ind	15.320	15.880	14.620	+3,10%	5,46M	aa.aa	09:19:59
Hae In	10.620	11.730	10.110	-1,94%	439,71K	aa.aa	09:19:58
Aprogen Pharmaceuticals	2.060	2.340	1.920	+4,46%	571,38K	aa.aa	09:19:57
Kolon Globalco	9.950	10.000	9.310	+1,84%	18,31K	aa.aa	09:19:39
Sung Bo Chem	2.230	2.240	2.205	-0,22%	41,71K	aa.aa	09:18:20
Daewoong	16.830	17.100	16.450	-1,41%	75,76K	aa.aa	09:19:56
Ilsung Pharm	21.000	21.000	20.400	+2,19%	7,24K	aa.aa	09:19:32
D I Corp	24.800	24.900	21.350	+9,01%	135,36K	aa.aa	09:19:52
Ilshin Spinnin	10.880	10.920	10.620	+0,28%	10,92K	aa.aa	09:19:37
Daewon Pharm	7.820	7.870	7.680	+0,13%	15,98K	aa.aa	09:19:25
Sam Yang Foods	1.432.000	1.439.000	1.384.000	+1,99%	51,6K	aa.aa	09:19:33
Heung A Shippi	1.796	1.812	1.736	+0,45%	2,82M	aa.aa	09:19:57
Hankook Cosmetics Manufacturing	14.270	14.940	11.400	+21,76%	8,83M	aa.aa	09:19:58
Yuhwa Sec	3.115	3.145	3.050	+1,14%	35,35K	aa.aa	09:17:06
Yuanta Sec Kor	4.685	4.695	4.460	+2,97%	164,09K	aa.aa	09:19:22
Yungjin Pharm	1.170	1.202	1.130	-2,58%	417,83K	aa.aa	09:19:52
Hanwha Investment Securities	5.030	5.160	4.790	+3,71%	5,37M	aa.aa	09:19:58
Daishin Sec	26.350	26.500	25.450	+1,54%	38,72K	aa.aa	09:19:59
HLB Global	1.569	1.581	1.524	+1,03%	80,42K	aa.aa	09:19:38
Pang Rim Spinn	5.480	5.530	5.400	-0,36%	81,46K	aa.aa	09:19:52
Mi Chang Oil	149.600	152.800	146.000	-0,93%	3,12K	aa.aa	09:19:55
Hansung Ent	5.040	5.040	4.795	+0,20%	207,97K	aa.aa	09:19:59
Korean Reinsu	14.390	14.490	14.200	+0,07%	88,81K	aa.aa	09:19:55
Sam Young Chem	6.540	6.580	6.240	+0,46%	218,16K	aa.aa	09:19:57
Chin Yang Ind	3.810	3.825	3.720	+0,79%	46,78K	aa.aa	09:19:49
Daehan Synthet	115.500	116.600	113.000	+0,09%	70	aa.aa	09:19:24
Boryung Pharm	9.020	9.070	8.770	+0,22%	88,04K	aa.aa	09:19:35
Sajodaerim	30.450	30.650	30.050	-0,81%	3,77K	aa.aa	09:18:04
Sg	2.255	2.270	2.150	+2,27%	91,79K	aa.aa	09:19:48
Shinhung	14.110	14.110	14.070	+0,07%	3,3K	aa.aa	09:15:15
Korea Petroleum Ind	11.360	11.390	10.850	+2,34%	89,45K	aa.aa	09:19:57
Taeyang Metal	2.650	2.675	2.450	+6,21%	585,35K	aa.aa	09:19:09
Dongbang Trans	1.854	1.860	1.780	+1,53%	106,38K	aa.aa	09:19:35
Npc	2.980	2.980	2.895	+2,41%	33,87K	aa.aa	09:19:50
Nam Sung	4.845	4.850	4.725	+0,62%	4,53K	aa.aa	09:19:24
Hyundai Pharm	5.940	5.970	5.600	+0,68%	350,42K	aa.aa	09:19:58
Sebang	13.370	13.410	13.040	+0,98%	29,4K	aa.aa	09:19:51
Samick Thk	8.370	8.380	8.000	+0,97%	13,63K	aa.aa	09:19:51
Seoul Food	1.255	1.288	1.227	-0,32%	230,98K	aa.aa	09:19:58
Samhwa Crown	25.600	26.300	25.350	-0,39%	1,97K	aa.aa	09:07:29
Kleannara	1.204	1.217	1.120	0,00%	29,29K	aa.aa	09:18:33
Hyundai Bngste	11.700	11.800	11.200	+2,72%	21,23K	aa.aa	09:19:59
Samchully	130.300	130.900	127.400	+0,23%	4,93K	aa.aa	09:19:59
Cho Kwang Leat	64.200	65.000	64.100	-2,13%	420	aa.aa	09:19:57
PharmGen Science	3.250	3.265	3.170	+0,15%	14,82K	aa.aa	09:18:14
Sunny Elec	1.790	1.799	1.752	+2,23%	188,51K	aa.aa	09:19:39
Duksung	3.280	3.345	3.145	+1,39%	44,2K	aa.aa	09:19:52
Drb Holding	4.320	4.355	4.225	+2,13%	22,83K	aa.aa	09:19:32
TWay Holdings	1.141	1.194	1.110	+0,09%	40,67K	aa.aa	09:19:41
Dongil Ind	35.650	36.000	35.600	-0,97%	1,04K	aa.aa	09:19:39
Cho Kwang Pain	3.520	3.645	3.450	-2,36%	28,91K	aa.aa	09:19:23
CItech Co Ltd	907	907	858	-1,41%	201,67K	aa.aa	09:19:56
Hanshin Const	10.970	10.980	10.460	+2,05%	17,28K	aa.aa	09:18:34
Silla	9.300	9.320	9.170	+0,65%	16,97K	aa.aa	09:19:09
Sungshin Cemen	8.260	8.290	7.930	+1,72%	55,28K	aa.aa	09:19:42
Husteel	3.755	3.780	3.560	+3,02%	193,18K	aa.aa	09:19:51
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	24/08
Cosmoam&T	39.400	39.450	37.800	-1,38%	55,85K	aa.aa	09:19:58
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	24/08
Green Cross	10.040	10.210	9.880	-2,52%	114,63K	aa.aa	09:19:34
OnTide	761	820	730	+3,40%	78,74K	aa.aa	09:19:31
Monami	1.367	1.449	1.280	+3,09%	538,57K	aa.aa	09:19:58
Cosmo Chem	10.780	10.820	10.350	-0,28%	98,58K	aa.aa	09:19:58
Korea Air Svc	82.100	83.500	79.100	+0,74%	2,82K	aa.aa	09:19:47
Hyundai Green Food	11.680	11.720	11.240	-0,09%	243,8K	aa.aa	09:19:59
Samjin Pharm	18.160	18.230	17.790	+0,67%	35,02K	aa.aa	09:19:52
SPC Samlip	39.550	39.800	39.000	+0,38%	2,94K	aa.aa	09:15:35
Samyoung Elec	12.310	12.370	11.850	+0,65%	15,81K	aa.aa	09:19:47
Nexen	6.150	6.190	6.080	-0,81%	12,22K	aa.aa	09:19:20
Crown Confec	5.710	5.800	5.600	+0,35%	7,84K	aa.aa	09:16:01
Daelim B&Co	4.485	4.495	4.355	+2,99%	23,98K	aa.aa	09:19:16
Shinyoung Waco	13.400	13.400	13.240	-0,22%	960	aa.aa	09:08:16
Poongsan Holdi	38.850	38.900	37.450	+2,64%	45,77K	aa.aa	09:19:46
Wonlim	15.000	15.270	14.950	-1,38%	848	aa.aa	09:07:01
Huneed Tech	4.595	4.830	4.250	+4,43%	57,67K	aa.aa	09:19:59
Korea Line	2.150	2.170	2.050	+1,42%	2,12M	aa.aa	09:19:59
Dongbu	7.430	7.650	7.140	+1,09%	36,16K	aa.aa	09:19:49
Dongwon Ind	38.700	38.850	37.900	+1,04%	43,23K	aa.aa	09:19:59
Hwaseung Industries	2.530	2.590	2.445	+2,85%	55,96K	aa.aa	09:17:02
Sajo Oyang	8.920	8.960	8.620	+2,18%	9,09K	aa.aa	09:19:42
Sam-A Aluminiu	59.800	61.600	55.600	+1,87%	200,26K	aa.aa	09:19:57
Kec Holdings	1.882	1.930	1.770	+2,90%	43,11K	aa.aa	09:19:33
Jeju Bank	9.640	10.110	9.260	+3,77%	839,57K	aa.aa	09:19:58
Daewon Cable	13.400	13.450	12.270	+4,04%	2,48M	aa.aa	09:19:58
Daegu Dept Sto	4.410	4.450	4.165	-0,79%	26,03K	aa.aa	09:19:30
FreeT	898	990	890	0,00%	0	aa.aa	24/08
Daelim Trading	1.811	1.840	1.792	-1,58%	29,23K	aa.aa	09:19:19
Samsung Climat	13.610	13.820	12.590	+1,95%	553,7K	aa.aa	09:19:57
Blue Industrial Dev	1.052	1.072	1.010	0,00%	0	aa.aa	24/08
Ak Holdings	7.710	7.710	7.460	+0,26%	11,99K	aa.aa	09:19:37
Taekyung Chem	5.130	5.160	5.030	-0,39%	36,26K	aa.aa	09:19:59
Woosung Feed	15.090	15.570	15.050	-2,71%	1,38K	aa.aa	09:19:53
Gs Retail	26.450	27.200	26.250	-2,04%	81,54K	aa.aa	09:19:59
Ilshinstone	556	559	528	+2,77%	1,07M	aa.aa	09:19:56
Mirae ING	1.163	1.176	1.100	-1,11%	19,99K	aa.aa	09:19:28
Sajo Ind	49.350	49.650	48.600	+0,41%	998	aa.aa	09:19:40
Byuksan	1.468	1.470	1.442	+0,96%	65,63K	aa.aa	09:19:55
Korea Steel	2.345	2.410	2.250	+3,53%	55,4K	aa.aa	09:19:35
Aprogen KIC	2.515	2.760	2.240	+9,11%	388,03K	aa.aa	09:19:53
Sempio Foods	44.550	44.850	43.500	+0,22%	3,02K	aa.aa	09:19:31
Dongbang Agro	5.580	5.580	5.540	+0,36%	901	aa.aa	09:17:08
Seondo Electri	4.000	4.040	3.740	+2,70%	253,06K	aa.aa	09:19:56
Isupetasys	106.800	107.200	97.600	+6,16%	667,09K	aa.aa	09:19:58
F F	14.070	14.230	13.910	+0,14%	10,66K	aa.aa	09:19:37
Korea Circuit	57.900	58.000	51.600	+4,70%	305,26K	aa.aa	09:19:48
TP Inc	1.760	1.769	1.716	+0,51%	164,64K	aa.aa	09:19:54
Eagon Ind	3.470	3.470	3.470	+29,96%	174,59K	aa.aa	09:12:14
Ni Steel	3.425	3.485	3.305	-1,01%	223,97K	aa.aa	09:19:00
Namsun Alumini	1.013	1.022	966	+1,40%	1,33M	aa.aa	09:19:45
Moonbae Steel	2.170	2.170	2.120	+1,17%	11,23K	aa.aa	09:19:48
Suheung Capsul	22.550	22.750	21.400	0,00%	24,63K	aa.aa	09:19:55
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	24/08
Anam Electroni	1.229	1.235	1.183	+2,42%	195,36K	aa.aa	09:19:53
Youlchon Chem	15.500	15.510	14.520	+2,31%	57,71K	aa.aa	09:19:57
Hotel Shilla	41.800	42.300	41.000	-1,42%	297,03K	aa.aa	09:19:54
Kumbi	38.600	39.100	38.000	-2,03%	136	aa.aa	09:19:01
Hanmi Science	46.300	52.500	45.050	-18,05%	1,44M	aa.aa	09:19:59
Dong Yang Pipe	1.062	1.085	990	+3,21%	421,52K	aa.aa	09:19:14
Kctc	4.020	4.035	3.870	+1,26%	71,59K	aa.aa	09:19:59
Kyung In Elect	22.200	22.350	21.350	+2,54%	913	aa.aa	09:19:56
Simpac	5.040	5.050	4.820	+3,28%	123K	aa.aa	09:18:43
Hansol Csn	2.780	2.800	2.700	+1,09%	50,81K	aa.aa	09:19:45
Daiyang Metal	1.451	1.480	1.329	+1,11%	282,41K	aa.aa	09:19:34
Moorim Paper	1.540	1.549	1.518	+1,32%	26,87K	aa.aa	09:19:29
Hanssem	39.000	39.200	37.900	-0,38%	26,28K	aa.aa	09:19:50
Shinwon	1.104	1.121	1.071	+1,75%	1,1M	aa.aa	09:19:59
Kwangdong Phar	6.220	6.220	5.980	+0,32%	97,07K	aa.aa	09:19:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	24/08
Ajin Electronic Components	977	982	961	-0,51%	57,18K	aa.aa	09:18:27
Taeyoung Const	1.628	1.646	1.579	+1,43%	259,75K	aa.aa	09:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	24/08
Kyung Dong Navien	64.100	64.400	62.400	+0,31%	15,21K	aa.aa	09:19:54
Han Chang Pape	3.030	3.410	3.005	-8,46%	25,18K	aa.aa	09:19:55
Samwha Electri	23.150	23.250	20.950	+4,75%	38,49K	aa.aa	09:19:58
Sam Jung Pulp	28.550	28.700	27.625	+1,06%	5,23K	aa.aa	09:19:59
Kp	1.810	1.878	1.739	-3,62%	9,85K	aa.aa	09:19:59
Youngone Holdi	170.600	173.900	168.700	-0,81%	6,19K	aa.aa	09:19:42
Korea Refract	1.603	1.610	1.595	-0,43%	9,48K	aa.aa	09:16:04
Korea Flange	3.640	3.640	3.455	+3,26%	33,37K	aa.aa	09:19:24
SM Bexel	1.518	1.528	1.486	+0,13%	42,53K	aa.aa	09:19:35
Chinyang Poly	1.722	1.728	1.654	+2,62%	52,15K	aa.aa	09:19:45
Hwacheon Machi	2.865	2.875	2.620	+6,51%	186,46K	aa.aa	09:19:58
Pyung Hwa Hldg	3.615	3.660	3.535	-0,96%	25,06K	aa.aa	09:19:46
Firstec	6.090	6.090	5.550	+5,55%	239,94K	aa.aa	09:19:46
Samho Dev	3.080	3.080	2.985	+1,15%	101,02K	aa.aa	09:19:48
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	24/08
Enex	2.300	2.300	2.100	-0,86%	371,98K	aa.aa	09:19:30
Cj Seafood	2.035	2.035	1.991	0,00%	54,68K	aa.aa	09:18:13
Samwha Elec	2.630	2.650	2.410	+1,54%	217,82K	aa.aa	09:19:57
Tailim Packaging	1.725	1.725	1.660	+2,19%	15,39K	aa.aa	09:18:20
Woosung Materials	3.065	3.285	3.020	-4,81%	30,68K	aa.aa	09:19:55
Uni Chem	4.850	4.985	4.555	+2,11%	125,37K	aa.aa	09:19:34
Busan Ind	49.150	50.500	47.400	+1,34%	16K	aa.aa	09:19:38
Galaxia SM	1.524	1.549	1.482	+2,63%	233,13K	aa.aa	09:19:48
Hannong Chem	13.230	13.230	12.460	+2,40%	38,01K	aa.aa	09:19:51
Y2 Solution	3.160	3.220	2.980	+1,28%	95,03K	aa.aa	09:19:54
Han Shin Mach	2.420	2.460	2.205	+7,32%	186,52K	aa.aa	09:19:44
Hyundai Corp	25.650	25.800	25.200	0,00%	13,71K	aa.aa	09:19:54
Shinsung E&G	16.560	16.580	14.870	+4,35%	109,9K	aa.aa	09:19:48
DB INC	1.487	1.488	1.403	+3,70%	445,62K	aa.aa	09:19:57
Young Heung I&	2.560	2.635	2.440	0,00%	15,03K	aa.aa	09:15:19
Ascendio	748	872	748	0,00%	0	aa.aa	24/08
Keyang Elec Ma	3.920	3.950	3.670	+1,03%	172,18K	aa.aa	09:19:59
Yeong Hwa Meta	803	818	795	0,00%	0	aa.aa	24/08
Kyungdong Gas	47.400	48.300	44.850	+3,72%	9,68K	aa.aa	09:19:54
Kyungin Synthe	3.220	3.225	3.045	+2,88%	122,09K	aa.aa	09:19:36
Monalisa	1.461	1.465	1.415	+1,53%	63,3K	aa.aa	09:17:47
Dae Chang	1.202	1.213	1.157	+2,04%	357,65K	aa.aa	09:19:56
Sewoo Global	1.178	1.208	1.159	-0,93%	13,51K	aa.aa	09:19:05
Il Sung Const	1.473	1.487	1.415	+0,55%	184,57K	aa.aa	09:19:55
Hwaseung	2.530	2.535	2.420	+3,27%	52,41K	aa.aa	09:19:40
Kyeryong Const	22.350	22.450	21.550	+1,13%	42,24K	aa.aa	09:19:58
Camus Engineering & Construction	1.765	1.780	1.615	+7,82%	354,72K	aa.aa	09:19:36
Gmb Korea	3.865	3.895	3.840	+0,26%	5,3K	aa.aa	09:18:23
Han Express	2.445	2.495	2.405	-0,20%	9,92K	aa.aa	09:18:56
Dae Young Pkg	717	722	685	+3,76%	256,91K	aa.aa	09:19:59
Kumkang Kind	4.425	4.450	4.255	+1,84%	28,44K	aa.aa	09:19:53
Youngbo Chem	4.650	4.670	4.585	0,00%	11,25K	aa.aa	09:19:28
Kukdong Oil &	3.265	3.290	3.205	+0,46%	32,15K	aa.aa	09:19:56
Taekyung BK	3.865	3.885	3.810	+0,52%	30,61K	aa.aa	09:19:43
Hansol Chemica	205.500	206.000	194.600	+0,24%	30,42K	aa.aa	09:19:52
Sajo Seafood	9.730	9.740	9.400	+0,72%	4,07K	aa.aa	09:19:45
Halla Eng&Cons	2.515	2.530	2.415	+1,21%	55,29K	aa.aa	09:19:26
Dongwon System	21.900	22.000	20.900	+1,86%	76,22K	aa.aa	09:19:58
Sungmoon Elect	1.934	1.934	1.800	+2,55%	143,25K	aa.aa	09:19:47
In The F	3.070	3.765	3.070	-8,08%	1,2M	aa.aa	09:19:56
E-Starco	928	928	460	0,00%	0	aa.aa	24/08
Daechang Forgi	6.240	6.240	6.000	+2,13%	61,66K	aa.aa	09:19:38
Automobile &Pc	291	312	268	+2,46%	1,88M	aa.aa	09:19:53
INVENI	14.000	14.050	13.800	+0,36%	16,47K	aa.aa	09:19:21
DKME	1.468	1.480	1.366	-0,07%	81,03K	aa.aa	09:19:58
Iljin Holdings	6.790	6.900	6.580	-2,30%	137,29K	aa.aa	09:19:38
Tae Kyung Ind	4.755	4.760	4.700	+0,42%	35,49K	aa.aa	09:19:35
Dae Hyun	1.481	1.483	1.465	+0,14%	33,58K	aa.aa	09:19:32
Hansae Yes24	4.545	4.560	4.475	+0,11%	20,39K	aa.aa	09:19:29
Whanin Pharm	10.080	10.080	9.890	+0,40%	19,39K	aa.aa	09:19:59
Shindaeyang Pa	10.120	10.290	9.670	+3,69%	13,51K	aa.aa	09:19:21
DB Financial Investment	9.580	9.580	9.070	+3,23%	51,17K	aa.aa	09:19:57
Daesung Holdin	6.910	7.010	6.820	-0,86%	11,18K	aa.aa	09:19:59
Fursys	27.850	27.950	26.400	+2,77%	1,13K	aa.aa	09:19:56
Woongjin	2.065	2.085	1.962	-0,72%	31,92K	aa.aa	09:19:49
Kwang Myung El	932	947	922	0,00%	0	aa.aa	24/08
Myungmoon Phar	1.205	1.218	1.179	-0,82%	28,77K	aa.aa	09:19:12
Wooshin System	3.740	3.760	3.615	+1,36%	12,18K	aa.aa	09:17:25
Seoul City Gas	54.800	55.000	53.800	+0,74%	3,07K	aa.aa	09:19:51
Soosan Heavy I	1.829	1.845	1.721	+3,27%	155,35K	aa.aa	09:19:36
Pulmuone Holdi	9.700	9.860	9.510	+0,31%	38,7K	aa.aa	09:19:28
Auk Corp	7.640	7.660	7.080	+1,33%	798,46K	aa.aa	09:19:59
E1	94.000	94.500	90.600	+1,62%	6,86K	aa.aa	09:19:56
Hankuk Carbon	23.150	23.300	21.950	+1,76%	171,19K	aa.aa	09:19:59
Choil Aluminum	973	1.020	971	0,00%	0	aa.aa	24/08
Dongwon Metal	1.457	1.458	1.411	+0,55%	12,16K	aa.aa	09:19:54
Sk Gas	235.000	238.500	231.500	+0,43%	8,27K	aa.aa	09:19:28
Shinpoong Phar	9.200	10.010	9.140	-12,80%	1,49M	aa.aa	09:19:58
Thn	5.510	5.510	5.210	+2,99%	72,9K	aa.aa	09:19:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	24/08
KidariStudio Inc	5.520	5.700	5.040	+8,24%	3,47M	aa.aa	09:19:58
Asiana Airline	7.050	7.090	6.900	-0,28%	30,91K	aa.aa	09:19:35
Seowon	1.139	1.145	1.099	+1,97%	127,66K	aa.aa	09:19:31
Sewon Precision Industry	10.140	10.380	9.860	+1,40%	20,46K	aa.aa	09:19:26
Samwon Steel	2.230	2.235	2.210	-0,22%	6,38K	aa.aa	09:18:00
Mhethanol	4.405	4.700	4.010	+8,10%	58,99K	aa.aa	09:19:53
Korea Eng Cons	3.900	3.900	3.795	+1,96%	10,19K	aa.aa	09:19:31
Dongnam Chem	31.150	31.700	30.100	-1,74%	914	aa.aa	09:19:15
Daou Tech	38.450	38.600	37.200	+0,79%	31,89K	aa.aa	09:19:56
Inzi Controls	5.460	5.520	5.180	+3,21%	48,86K	aa.aa	09:19:06
Infac	5.270	5.280	5.070	0,00%	18,29K	aa.aa	09:19:58
Sc Engineering	1.006	1.029	973	+0,30%	55,45K	aa.aa	09:19:49
Wiscom	1.966	2.025	1.959	-2,43%	12,85K	aa.aa	09:29:59
Dcm	11.230	11.250	11.130	-0,09%	4,84K	aa.aa	09:15:20
Kolmar Holding	10.350	10.380	9.930	+2,68%	61,74K	aa.aa	09:19:56
Dae Won Chem	1.843	1.864	1.776	+0,88%	51,63K	aa.aa	09:19:34
DY Deokyang	1.721	1.761	1.682	+1,77%	12,77K	aa.aa	09:19:08
Sjm Holdings	3.620	3.625	3.550	+0,98%	5,99K	aa.aa	09:16:53
Mirae	7.290	7.310	6.650	+1,53%	400,36K	aa.aa	09:19:58
Cha AI Healthkare	5.200	5.320	4.710	+6,01%	10,3K	aa.aa	09:14:49
Hansol Homedec	1.897	1.904	1.839	+2,26%	59,57K	aa.aa	09:19:37
Lee Ku Ind	4.480	4.565	4.305	0,00%	258,92K	aa.aa	09:19:56
Han Kook Steel	2.490	2.490	2.420	+0,81%	11,27K	aa.aa	09:19:43
Stic Investments	8.390	8.450	8.140	+1,08%	28,32K	aa.aa	09:19:35
Bookook Steel	2.125	2.130	2.020	+1,43%	127,62K	aa.aa	09:19:54
Maniker	1.533	1.589	1.330	+15,61%	1,89M	aa.aa	09:19:59
Seha	2.755	2.790	2.735	-0,36%	6,91K	aa.aa	09:12:04
Donga Geologic	17.660	17.710	17.170	+1,55%	10,85K	aa.aa	09:19:01
KC Co	35.750	36.200	33.100	+2,14%	26,84K	aa.aa	09:19:32
Daol Investment Securities	3.935	3.935	3.790	+2,88%	52,67K	aa.aa	09:19:50
Kyobo Securiti	10.180	10.290	9.810	+1,80%	23,52K	aa.aa	09:19:54
Dong Won Fish	5.920	5.990	5.700	+1,89%	14,1K	aa.aa	09:19:54
Shinsegae Inte	10.490	10.500	10.080	+1,84%	86,62K	aa.aa	09:19:45
ITCen CTS	6.330	6.340	6.150	+2,10%	18,54K	aa.aa	09:18:31
Lotte Tour Dev	13.360	13.440	12.660	+2,93%	140,93K	aa.aa	09:19:47
Hwang-Kum Stee	5.780	5.800	5.675	+0,52%	7,92K	aa.aa	09:19:00
Jahwa Electron	30.900	31.050	28.850	+3,52%	85,72K	aa.aa	09:19:56
Chasys	3.985	4.030	3.845	-0,25%	17,1K	aa.aa	09:19:34
United Pharm	17.890	18.060	17.610	-0,94%	43,93K	aa.aa	09:19:58
Nice	13.070	13.320	12.960	-0,76%	58,82K	aa.aa	09:19:58
Incheon City G	26.750	26.750	26.350	+0,56%	2,48K	aa.aa	09:17:01
HS Ad	6.760	6.800	6.670	+0,75%	64,33K	aa.aa	09:19:58
Baiksan	10.620	10.800	10.500	0,00%	8,45K	aa.aa	09:18:39
Shinsegae I&C	13.430	13.440	12.850	+1,82%	22,78K	aa.aa	09:19:44
SNT Holdings	45.650	45.900	45.150	+0,55%	9,03K	aa.aa	09:19:27
Farmsco	2.620	2.635	2.555	+0,77%	38,6K	aa.aa	09:19:41
Yg Plus Inc	3.235	3.235	3.095	+1,09%	124,51K	aa.aa	09:19:38
LG HelloVision	1.611	1.621	1.574	+0,25%	85,7K	aa.aa	09:19:59
Gwangjushinseg	37.050	37.100	36.050	+1,23%	21,28K	aa.aa	09:19:59
Hana Tour	32.250	32.600	31.250	+0,47%	18,33K	aa.aa	09:19:35
Kiwoom	273.500	275.000	259.000	+2,24%	100,01K	aa.aa	09:19:53
Sangsin Brake	2.230	2.255	2.140	+1,59%	5,09K	aa.aa	09:05:12
Hanmi Semicon	217.500	217.500	195.100	+4,07%	456,49K	aa.aa	09:19:59
Jooyontech	837	869	798	+0,97%	167,87K	aa.aa	09:19:59
Kss Line	10.160	10.260	10.060	+0,89%	29,61K	aa.aa	09:19:45
Cosmax	24.150	24.250	22.300	+3,43%	34,14K	aa.aa	09:19:58
Union Materials	987	1.030	962	+0,71%	82,05K	aa.aa	09:19:58
Korea Aerospac	130.900	130.900	125.500	+0,15%	244,61K	aa.aa	09:19:59
Woojin Plaimm	1.792	1.799	1.749	+0,06%	15,03K	aa.aa	09:12:03
Kepco Plant S&	46.100	46.600	43.850	+4,42%	201,09K	aa.aa	09:19:59
Chin Yang Chem	1.048	1.079	1.010	+2,64%	126,11K	aa.aa	09:19:53
Kt Skylife	4.040	4.085	4.020	-0,12%	13,24K	aa.aa	09:19:47
Hanmiglobal	17.820	17.880	16.300	+8,59%	153,51K	aa.aa	09:19:50
Posco C&C Stl	4.740	4.815	4.480	+3,04%	206,71K	aa.aa	09:19:53
Seah Holdings	132.600	132.800	129.100	0,00%	906	aa.aa	09:19:32
Development Advance Solution	3.225	3.225	2.990	+4,71%	437,62K	aa.aa	09:19:58
Ktcs	2.235	2.235	2.185	+1,59%	48,96K	aa.aa	09:19:56
Ktis	2.555	2.565	2.525	+0,39%	24,76K	aa.aa	09:19:59
Ckd Bio	13.970	14.020	13.260	+0,36%	2,91K	aa.aa	09:19:26
Savezone I C	2.435	2.460	2.355	-0,20%	25,9K	aa.aa	09:18:29
Samsung Publis	6.380	6.380	6.190	+1,92%	4,19K	aa.aa	09:19:57
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	24/08
Mk Trend	1.455	1.470	1.421	-0,68%	8,84K	aa.aa	09:19:25
Dsr Wire	5.470	5.520	5.320	+0,37%	9,16K	aa.aa	09:19:58
Histeel	3.085	3.090	2.910	+2,32%	73,5K	aa.aa	09:19:54
Korea District Heating	73.600	74.800	72.400	+0,96%	10,01K	aa.aa	09:19:48
Lotte Himart	6.390	6.410	6.270	+0,79%	7,85K	aa.aa	09:19:54
Koas	1.609	1.642	1.590	-0,43%	23,91K	aa.aa	09:16:16
HD Hyundai Marine Engine	52.000	52.400	48.300	+3,79%	167,67K	aa.aa	09:19:59
Uangel	4.930	4.940	4.810	+0,82%	25,49K	aa.aa	09:19:30
Nongshim Holdi	95.300	95.400	93.700	+0,53%	3,18K	aa.aa	09:19:29
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	24/08
Saeron Auto	2.950	2.995	2.920	-0,67%	8,16K	aa.aa	09:18:43
Uniquest	7.160	7.240	6.570	+3,92%	124,89K	aa.aa	09:19:58
Telcoware	13.140	13.170	12.840	-0,23%	8,77K	aa.aa	09:19:16
CJ CGV	5.230	5.350	5.170	-0,57%	370,77K	aa.aa	09:19:59
Hyundai Livart Furniture	6.110	6.220	5.940	+2,00%	25,81K	aa.aa	09:19:41
Huvis	1.994	2.000	1.923	+2,15%	45,16K	aa.aa	09:19:58
Iljin Diamond	9.290	9.340	8.810	+0,65%	34,45K	aa.aa	09:19:45
Misto Holdings	41.550	42.450	41.200	-1,77%	80,19K	aa.aa	09:19:56
Tongyang Life	8.250	8.480	8.250	0,00%	0	aa.aa	24/08
Kpx Green Chem	4.790	4.860	4.660	+0,52%	42,93K	aa.aa	09:19:39
Daehan Steel	8.000	8.010	7.640	+2,83%	8,3K	aa.aa	09:19:57
Dongyang Expre	24.500	24.700	23.350	+2,08%	9,13K	aa.aa	09:19:58
E-World	464	465	425	+3,34%	302,6K	aa.aa	09:19:56
Daesang Holdings	7.760	7.800	7.500	+2,65%	29,11K	aa.aa	09:19:22
Nk	9.690	9.850	9.060	+2,76%	27,77K	aa.aa	09:19:59
Jindo	2.100	2.120	2.080	-0,24%	33,82K	aa.aa	09:19:11
Macq Kor Infr	9.940	10.020	9.730	+1,64%	2,22M	aa.aa	09:19:56
Hyundai E P	3.900	3.925	3.760	+1,69%	23,06K	aa.aa	09:19:01
Pyung Hwa Ind	1.029	1.054	1.000	-0,87%	90,94K	aa.aa	09:19:28
Noroo Paint	8.110	8.190	8.080	-0,73%	17,27K	aa.aa	09:19:50
MetaLabs	1.108	1.133	1.090	-1,16%	16,21K	aa.aa	09:09:30
Dic	6.210	6.310	5.880	+2,64%	486,08K	aa.aa	09:19:59
Kec	2.550	2.570	2.350	+3,66%	187,23K	aa.aa	09:19:55
Kpx Holdings	102.400	103.900	96.400	+4,70%	11,5K	aa.aa	09:19:57
Kishin Copr	1.983	1.999	1.960	-0,30%	54,81K	aa.aa	09:16:20
Hyungji Elite	396	418	382	+1,54%	903,13K	aa.aa	09:19:46
Hyosung Itx	12.040	12.040	11.930	+0,42%	5,45K	aa.aa	09:19:15
Woongjin Thinkbig	1.229	1.261	1.220	-0,65%	13,74K	aa.aa	09:19:31
Jw Holdings	4.005	4.040	3.975	-0,87%	57,25K	aa.aa	09:19:40
Visang Educati	5.000	5.000	4.825	+1,83%	17,57K	aa.aa	09:19:57
Chinyang Hold	3.185	3.185	3.105	+2,08%	54,83K	aa.aa	09:19:40
SNTEnergy	28.000	28.300	25.850	+5,26%	137,71K	aa.aa	09:19:59
InBioGen Co Ltd	5.400	5.410	5.130	+1,50%	2,66K	aa.aa	08:44:52
Dongsung Chemical	3.675	3.685	3.560	+1,66%	44,93K	aa.aa	09:19:21
Reyon Pharm	10.010	10.020	9.800	0,00%	23,54K	aa.aa	09:19:46
Woojin	13.040	13.230	11.540	+9,21%	342,31K	aa.aa	09:19:59
Msc	61.500	61.800	59.300	+0,49%	320	aa.aa	09:00:00
Youngone	75.400	76.500	74.800	-0,66%	39,77K	aa.aa	09:19:44
Gkl	9.260	9.320	9.090	+0,33%	103,96K	aa.aa	09:19:44
Daesung Energy	6.840	6.890	6.650	+1,79%	52,23K	aa.aa	09:18:32
SMeDi	1.346	1.362	1.290	+1,97%	29,25K	aa.aa	09:15:28
Kc Cottrell	918	918	446	0,00%	0	aa.aa	24/08
Chosun Welding	83.700	84.000	82.500	+0,36%	149	aa.aa	09:19:41
Imarketkorea	8.350	8.380	7.990	+3,99%	424,14K	aa.aa	09:19:57
Hankook Cosmet	6.790	7.180	6.200	+7,10%	608,02K	aa.aa	09:19:56
SJM Co	3.390	3.410	3.310	-0,88%	4,59K	aa.aa	09:19:40
Hyundai Hcn	3.240	3.270	3.200	+0,31%	110K	aa.aa	09:19:04
Daesung Ind	4.105	4.150	3.920	+2,63%	68,82K	aa.aa	09:19:44
Intergis	1.910	1.924	1.884	+0,21%	22,11K	aa.aa	09:19:49
Korea Electronic Power Industrial Development	11.790	12.430	10.580	+8,66%	876,46K	aa.aa	09:19:54
Miwon Chemical	10.630	10.910	10.600	-2,57%	3,21K	aa.aa	09:00:00
Sidiz	19.710	19.780	19.640	-0,35%	334	aa.aa	08:39:15
Sunjin	10.630	10.700	10.390	+1,43%	81,12K	aa.aa	09:19:58
Meritz Financi	120.300	120.800	114.100	+4,25%	251,16K	aa.aa	09:19:58
iM Financial	17.490	17.590	16.930	+2,22%	296,92K	aa.aa	09:19:39
E-Mart	72.600	73.000	71.500	0,00%	100,34K	aa.aa	09:19:59
Ktop Reit	787	789	780	+0,25%	2,81K	aa.aa	09:05:41
Samyang Cor	45.400	45.650	44.800	+0,33%	4,07K	aa.aa	09:17:30
Dsr	4.375	4.375	4.240	+1,39%	35,11K	aa.aa	09:29:59
Aekyung Petrochemical	9.770	9.800	9.140	+2,30%	145,9K	aa.aa	09:19:55
Hankook Tire	66.900	67.200	65.000	+0,15%	110,09K	aa.aa	09:19:54
Korea Kolmar	149.900	150.900	141.100	+4,61%	462,29K	aa.aa	09:19:59
Drb Industrial	5.690	5.690	5.510	+0,89%	15,75K	aa.aa	09:18:00
Dong-A St	37.400	37.950	36.800	-1,32%	3,82K	aa.aa	09:19:58
Jb Financial	27.450	27.900	26.900	+0,73%	242,36K	aa.aa	09:19:52
Hanjinkal	121.700	122.800	117.200	+0,16%	75,41K	aa.aa	09:19:45
NHN	66.000	68.900	61.700	-5,71%	346,04K	aa.aa	09:19:57
Asiacement	10.110	10.160	9.890	+0,70%	27,1K	aa.aa	09:19:48
Singsongholdin	4.425	4.435	4.335	0,00%	9,92K	aa.aa	09:19:50
Hyundai-Rotem	133.500	133.900	128.000	-0,52%	302,98K	aa.aa	09:19:53
Chong Kun Dang Pharma	67.500	68.500	66.800	-2,32%	14,28K	aa.aa	09:19:52
Finebesteel	904	911	875	+0,56%	67,15K	aa.aa	09:19:21
Cuckoo Electr	27.950	28.450	27.800	-0,53%	27,16K	aa.aa	09:19:47
BGF	3.935	3.985	3.880	-0,13%	45,83K	aa.aa	09:19:13
Cosmax Inc	287.000	288.000	280.000	+0,35%	126,16K	aa.aa	09:19:58
Seoyon E Hwa	12.520	12.560	12.070	+2,45%	57,07K	aa.aa	09:19:55
HL Mando	51.100	51.800	49.200	0,00%	298,84K	aa.aa	09:19:57
CS Wind Corp	47.850	48.700	44.500	+1,48%	371,9K	aa.aa	09:19:58
Hansol Paper Co Ltd	7.510	7.550	7.370	+0,67%	16,05K	aa.aa	09:18:15
Samsung SDS Co Ltd	225.500	226.500	211.500	-1,10%	159,21K	aa.aa	09:19:58
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	24/08
SK D&D Co Ltd	4.480	4.585	4.300	+0,79%	46,48K	aa.aa	09:19:57
Kyongbo Pharmaceutical Co Ltd	5.340	5.340	5.150	+3,09%	34,26K	aa.aa	09:16:38
Mirae Asset Life Insurance Co Ltd	29.200	29.500	25.900	+11,88%	617,63K	aa.aa	09:19:59
Tonymoly Co Ltd	5.620	5.660	5.200	+5,24%	123,43K	aa.aa	09:19:54
Innocean Worldwide Inc	18.940	18.980	18.720	+0,21%	49,98K	aa.aa	09:19:59
Dong Il Steel MFG Co Ltd	1.459	1.481	1.410	+3,55%	52,66K	aa.aa	09:17:13
HDC Labs	7.530	7.600	7.440	-0,40%	5,15K	aa.aa	09:17:00
LIG Nex1 Co Ltd	716.000	719.000	684.000	-0,14%	135,34K	aa.aa	09:19:48
AJ Networks Co Ltd	4.440	4.445	4.290	+2,07%	70,29K	aa.aa	09:19:28
Jeju Air Co Ltd	4.315	4.335	4.065	+0,94%	128,12K	aa.aa	09:19:59
Hyundai C F Inc	12.900	13.200	12.660	-0,39%	9,11K	aa.aa	09:19:33
Kumho HT Inc	8.550	8.550	6.450	+29,94%	1,05M	aa.aa	09:18:52
Sejin Heavy Industries Co Ltd	10.530	10.570	9.830	+4,15%	96,61K	aa.aa	09:19:53
Its Skin Co Ltd	10.970	11.090	10.230	+5,58%	71,49K	aa.aa	09:19:23
JS	13.400	13.400	12.780	+4,12%	73,57K	aa.aa	09:19:55
Samil C S	5.160	5.190	4.800	+5,74%	30,12K	aa.aa	09:19:55
POSCO Future M	167.700	169.900	161.700	-1,87%	257,4K	aa.aa	09:19:59
Posco ICT	20.700	21.050	19.550	+0,49%	227,97K	aa.aa	09:19:56
Dongsuh	26.050	26.500	25.850	-0,76%	71,58K	aa.aa	09:19:38
Nice Information Service	15.670	15.950	15.500	-0,13%	99,68K	aa.aa	09:19:47
Paradise	9.610	9.670	9.320	+1,80%	302,06K	aa.aa	09:19:52
Korea Real Estate	1.154	1.167	1.117	+2,58%	295,77K	aa.aa	09:19:44
Kakao	35.950	36.250	34.200	+0,42%	1,68M	aa.aa	09:19:58
Jcontentree	1.614	1.620	1.559	+0,81%	33,09K	aa.aa	09:19:56
L&F	120.400	125.200	117.000	-0,99%	717,71K	aa.aa	09:19:58
Celltrion	189.500	194.600	188.900	-2,32%	336,54K	aa.aa	09:19:57
BH	16.420	16.450	15.090	+1,55%	464,4K	aa.aa	09:19:59
SK Oceanplant	13.420	13.470	12.550	+3,23%	370,35K	aa.aa	09:19:59
LX Semicon	37.300	37.350	36.000	+2,05%	59,14K	aa.aa	09:19:58
PI Advanced Materials	18.850	18.850	17.780	+1,07%	29,05K	aa.aa	09:19:24
DoubleU Games	57.700	58.800	57.400	-1,87%	27,21K	aa.aa	09:19:50
Haesung DS	53.900	54.400	50.000	+2,28%	118,99K	aa.aa	09:19:58
Korea Asset	2.580	2.590	2.490	+0,78%	239,28K	aa.aa	09:19:49
Dual Co	3.350	3.445	3.230	+1,52%	101,2K	aa.aa	09:18:23
Sempio Foods	23.400	23.400	22.375	+0,65%	4,95K	aa.aa	09:19:23
Il Dong Pharma	14.230	14.800	13.600	-6,07%	511,16K	aa.aa	09:19:54
LS Cable & System Asia	44.750	44.950	40.700	+4,31%	52,02K	aa.aa	09:19:59
Hwaseung Enterprise	2.995	2.995	2.810	+3,45%	50,39K	aa.aa	09:19:56
Yong Pyong Resort	2.155	2.200	2.080	-0,92%	34,14K	aa.aa	09:17:42
Haitai Confectionery and Foods	5.660	5.700	5.570	+1,43%	24,86K	aa.aa	09:18:13
DY Power	11.440	11.550	11.150	+0,35%	13,64K	aa.aa	09:17:02
Jw Life Science	11.220	11.250	11.000	+0,09%	20,29K	aa.aa	09:18:47
Samsung Biologics	1.579.000	1.596.000	1.537.000	+0,38%	39,69K	aa.aa	09:19:53
Doosan Bobcat Inc	61.100	61.100	59.000	+1,83%	92,49K	aa.aa	09:19:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	24/08
Hojeon	6.480	6.600	6.450	-1,37%	2,99K	aa.aa	09:19:25
Dentium	36.950	37.000	35.750	+0,27%	5,97K	aa.aa	09:19:54
Crown Confectionery	8.150	8.160	8.080	+0,25%	3,53K	aa.aa	09:19:22
Hyundai Heavy Industries	214.500	217.500	204.000	+1,18%	81,12K	aa.aa	09:19:59
Hyundai Electric & Energy	716.000	717.000	673.000	-0,56%	132,57K	aa.aa	09:19:59
HD Construction Equipment	134.700	135.200	123.800	+5,98%	307,57K	aa.aa	09:19:59
Netmarble Games	36.950	38.350	36.650	-2,51%	102,72K	aa.aa	09:19:56
Kyungdong City Gas	21.650	21.800	21.350	+0,46%	3,9K	aa.aa	09:15:43
Miwon Specialty Chemical	129.900	133.200	129.700	-2,26%	2,38K	aa.aa	09:19:57
Orion	126.800	128.500	125.800	-1,17%	62,77K	aa.aa	09:19:58
Jeil Pharma	10.080	10.100	9.790	-0,20%	12,32K	aa.aa	09:19:58
TAPEX INC	13.480	13.550	12.775	+0,82%	9,67K	aa.aa	09:18:57
Samyang Packaging	10.000	10.040	9.790	+0,60%	28,45K	aa.aa	09:19:12
DYP	3.345	3.430	3.270	-0,30%	11,55K	aa.aa	09:18:00
Jin Air	5.640	5.790	5.520	-1,40%	111,2K	aa.aa	09:19:51
KCTech	67.500	67.500	61.200	+3,85%	87,46K	aa.aa	09:19:57
BGF Retail	145.300	150.000	145.000	-0,41%	35,07K	aa.aa	09:19:59
SK Chemicals	49.850	50.300	48.400	+0,10%	61,18K	aa.aa	09:19:57
Cuckoo Homesys	23.000	23.200	22.600	+0,66%	25,83K	aa.aa	09:19:40
Aekyung Industrial	11.470	11.510	11.160	+0,53%	13,78K	aa.aa	09:19:57
E KOCREF	3.165	3.180	3.135	+0,16%	68,19K	aa.aa	09:19:35
Lotte Data Communication	18.500	18.550	18.000	+0,54%	7,25K	aa.aa	09:19:54
Trinity Airways	626	649	619	0,00%	0	aa.aa	24/08
Shinhan Alpha REIT	5.380	5.410	5.330	+0,94%	125,47K	aa.aa	09:19:11
Hyundai Develop	22.350	22.650	21.450	+2,05%	150,25K	aa.aa	09:19:59
Hyosung Chemical	60.200	61.300	58.300	-1,79%	56,73K	aa.aa	09:19:53
Hyosung TNC	322.500	325.000	305.500	+1,57%	11,97K	aa.aa	09:19:57
Hyosung Heavy Industries	2.754.000	2.759.000	2.599.000	-1,36%	31,44K	aa.aa	09:19:59
Hyosung Advanced Materials	166.900	169.700	159.800	+0,85%	18,1K	aa.aa	09:19:56
Hana Pharm	8.410	8.450	8.290	-0,59%	10,13K	aa.aa	09:19:38
Woojin I&S	4.220	4.250	4.055	+1,44%	5,31K	aa.aa	09:19:46
Asiana IDT	9.310	9.390	9.210	-0,32%	6,01K	aa.aa	09:19:44
Air Busan	1.531	1.580	1.525	-2,67%	67,83K	aa.aa	09:17:46
Lotte Confectionery	135.200	136.200	128.600	+3,92%	54,59K	aa.aa	09:19:57
DreamTech	5.060	5.080	4.575	+7,20%	240,33K	aa.aa	09:19:56
Hyundai Autoever	455.500	467.000	430.000	-0,44%	97,37K	aa.aa	09:19:59
Woori Financial	32.600	32.800	31.650	+2,03%	1,69M	aa.aa	09:29:59
Hanilcmt	15.960	16.220	15.910	-1,54%	78,61K	aa.aa	09:19:58
Zinus	7.310	7.470	7.100	-0,95%	26,15K	aa.aa	09:19:22
Lotte Reit	3.940	3.950	3.850	+0,25%	72,93K	aa.aa	09:19:57
Xi S And D	10.150	10.500	9.610	-1,17%	1,1M	aa.aa	09:19:46
Hanwha	72.700	72.700	67.500	+3,71%	376,96K	aa.aa	09:29:59
Hyundai Energy	135.100	136.600	118.200	+8,25%	326,98K	aa.aa	09:19:48
CTR Mobility	3.690	3.745	3.595	+0,41%	1,63K	aa.aa	09:07:49
Nh Prime	3.725	3.735	3.685	+0,81%	36,26K	aa.aa	09:19:55
Doosan Fuel	42.300	42.550	36.550	+8,05%	815,35K	aa.aa	09:19:53
Kcc Glass	24.850	24.950	24.450	-0,20%	4,5K	aa.aa	09:19:50
Solus Advanced Materials	7.420	7.510	6.990	+0,68%	61,45K	aa.aa	09:19:29
Daeduck	110.800	111.000	98.900	+5,93%	507,81K	aa.aa	09:19:59
Sk Biopharma	84.000	86.400	82.600	-2,78%	120,46K	aa.aa	09:19:52
Igis Value Plus	3.815	3.855	3.760	+1,33%	93,99K	aa.aa	09:19:45
Igis Residence	3.325	3.385	3.325	-0,75%	19,79K	aa.aa	09:19:59
Mirae Asset Maps	1.915	1.929	1.897	+0,84%	25,63K	aa.aa	09:19:32
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	24/08
Koramco	4.260	4.295	4.220	-0,23%	37,02K	aa.aa	09:19:04
HYBE	172.200	174.900	168.700	-1,37%	94,27K	aa.aa	09:19:50
Kyochon	3.840	3.865	3.785	+1,32%	29,37K	aa.aa	09:19:31
A Plus Asset	13.280	13.520	12.750	+1,07%	43,33K	aa.aa	09:19:55
TY Holdings Co	1.927	1.927	1.867	+0,63%	11,61K	aa.aa	09:19:36
Seah Steel	137.900	139.600	134.400	-0,07%	8,2K	aa.aa	09:19:55
Myoung Shin Industrial Co	8.080	8.100	7.700	-0,25%	114,22K	aa.aa	09:19:56
Esr Kendall Square	3.010	3.035	2.945	-0,17%	739,8K	aa.aa	09:19:57
DL E C Co	69.900	71.100	66.400	+1,90%	241,47K	aa.aa	09:19:57
SoluM Co	13.300	13.300	12.500	+2,47%	69,42K	aa.aa	09:19:59
SK Bioscience Co	37.500	37.800	36.400	-2,09%	85,01K	aa.aa	09:19:51
SK IE Technology Co	15.360	15.450	14.650	+0,33%	102,35K	aa.aa	09:19:55
LX Holdings	8.210	8.240	8.070	+0,74%	60,87K	aa.aa	09:19:39
MCNEX Co	19.960	20.000	19.200	+0,55%	51,52K	aa.aa	09:19:48
SD Biosensor	6.240	6.330	6.080	-3,55%	246,84K	aa.aa	09:19:34
FF Co	62.600	63.800	62.000	-1,42%	53,35K	aa.aa	09:19:43
Hwaseung RA Co	2.975	3.070	2.925	-2,14%	23,05K	aa.aa	09:19:45
KakaoBank	21.600	21.750	21.200	0,00%	414,52K	aa.aa	09:19:55
Krafton	222.500	224.000	218.000	-0,67%	61,52K	aa.aa	09:19:58
Hancom Lifecare	1.842	1.845	1.785	+0,22%	54,55K	aa.aa	09:19:34
Lotte Rental Co	47.600	48.000	45.550	+3,03%	215,53K	aa.aa	09:19:42
Ajusteel Co	2.240	2.240	2.150	+1,59%	9,8K	aa.aa	09:19:57
D D Platform REIT	2.180	2.190	2.130	+1,16%	98,27K	aa.aa	09:19:59
Iljin HySolus	10.660	10.660	10.130	+1,14%	22,79K	aa.aa	09:19:31
SK Reit	5.590	5.700	5.590	-1,58%	119,64K	aa.aa	09:19:00
Hyundai Heavy Industries	464.500	465.000	441.000	+1,98%	233,63K	aa.aa	09:19:59
K Car	6.230	6.300	5.990	+2,13%	140,55K	aa.aa	09:19:54
KakaoPay	46.000	47.050	43.100	+2,68%	509,41K	aa.aa	09:19:57
NH All One REIT	2.880	2.885	2.845	+0,70%	43,64K	aa.aa	09:18:05
Mirae Asset Global REIT	1.596	1.598	1.530	+2,11%	140,9K	aa.aa	09:19:37
Shinhan Seobu T D REIT	3.910	3.910	3.760	+2,09%	110,09K	aa.aa	09:18:00
SK Square	1.059.000	1.060.000	999.000	-1,58%	485,86K	aa.aa	09:19:59
LG Energy Solution	349.000	362.000	345.000	-3,59%	196,17K	aa.aa	09:19:57
Koramco The One REIT	10.960	10.970	10.810	+1,39%	206,69K	aa.aa	09:19:45
Mastern Premier Reit 1	892	893	860	+1,94%	5,42K	aa.aa	09:15:00
Soosan Industries	21.900	21.950	20.650	+4,53%	37,09K	aa.aa	09:19:58
SoCar	11.200	11.200	10.710	+1,54%	21,01K	aa.aa	09:19:55
KB Star REIT	1.423	1.445	1.401	-0,42%	111,75K	aa.aa	09:19:16
Unid BTPlus	3.705	3.735	3.670	+0,27%	28,16K	aa.aa	09:19:31
BioNote	4.810	4.955	4.750	-2,93%	102,71K	aa.aa	09:19:58
Hanwha REIT	5.340	5.560	5.050	-3,44%	112,58K	aa.aa	09:19:42
Hanwha Galleria	1.989	2.160	1.901	+2,26%	4,73M	aa.aa	09:19:57
SamsungFN REIT	5.390	5.450	5.370	+0,19%	21,74K	aa.aa	09:19:24
Hyundai Green Food	18.600	19.140	18.510	-2,82%	33,76K	aa.aa	09:19:30
OCI	80.700	81.100	78.000	+0,62%	29,55K	aa.aa	09:19:59
Isu Specialty Chemical	63.800	64.000	60.700	-0,62%	66,59K	aa.aa	09:19:58
Dongkuk Steel Mill	9.700	9.750	9.060	+4,53%	86,9K	aa.aa	09:19:40
Dongkuk Coated Metal	5.240	5.280	5.100	+0,77%	26,23K	aa.aa	09:19:20
Chosun Refractories	13.110	13.130	12.900	+0,46%	6,35K	aa.aa	09:19:21
Nexteel	12.100	12.120	11.440	+1,85%	127,7K	aa.aa	09:19:56
STX Green Logis	3.325	3.425	3.130	-3,62%	375,94K	aa.aa	09:19:58
Doosan Robotics	70.100	70.300	66.100	+0,57%	262,56K	aa.aa	09:19:59
EcoPro Materials	36.050	37.000	34.550	-3,48%	302,13K	aa.aa	09:19:59
Dong In Entech	13.500	13.500	13.050	+1,50%	3,86K	aa.aa	09:19:39
DS Dansuk	11.720	11.720	11.040	+1,38%	45,29K	aa.aa	09:19:54
APR	438.500	440.000	404.000	+7,08%	444,04K	aa.aa	09:19:59
SK Eternix	55.200	55.400	49.900	+3,76%	1,7M	aa.aa	09:19:59
HD Hyundai Marine Solution	208.000	209.000	199.100	+0,73%	62,24K	aa.aa	09:19:56
Shinhan Global Active REIT	1.013	1.013	985	+2,01%	88,48K	aa.aa	09:18:00
Shift Up	31.900	32.250	30.950	+0,31%	53,05K	aa.aa	09:19:47
Sanil Electric	169.200	169.500	155.900	+2,48%	117,2K	aa.aa	09:19:55
HS Hyosung	46.350	46.400	44.550	+2,43%	3,15K	aa.aa	09:19:55
Junjin Construction Robot	33.900	33.900	31.950	+2,57%	27,78K	aa.aa	09:19:54
Hanwha Industrial Solutions	52.500	52.800	47.850	+4,37%	125,25K	aa.aa	09:19:48
The Born Korea	18.320	18.760	17.500	-4,58%	83,85K	aa.aa	09:19:54
KB Balhae Infrastructure Fund	10.260	10.400	10.150	+1,08%	186,27K	aa.aa	09:19:41
MNC Solution	15.360	15.490	14.420	+2,20%	62,83K	aa.aa	09:19:36
GS P L	39.500	39.700	38.300	+1,15%	33,16K	aa.aa	09:19:57
LG CNS	73.000	73.500	68.400	+0,97%	487,51K	aa.aa	09:19:59
Seoul Guarantee Insurance	42.150	42.900	42.000	-1,40%	43,69K	aa.aa	09:19:46
CK Solution	1.358	1.367	1.304	+0,67%	41,67K	aa.aa	09:19:32
Joosung Corperation	1.595	1.639	1.534	-0,50%	117,29K	aa.aa	09:19:55
d'Alba Global	232.000	234.500	226.000	-0,22%	101,09K	aa.aa	09:19:59
Daishin Value REIT	3.880	3.900	3.805	+1,44%	1,71K	aa.aa	09:18:20
Daehan Shipbuilding	49.200	49.900	47.550	+1,13%	43,17K	aa.aa	09:19:55
Myung In Pharm	45.150	46.750	44.450	-1,63%	14,88K	aa.aa	09:19:41
Tmc	11.560	11.660	10.710	+2,48%	213,44K	aa.aa	09:19:56
Samsung Epis Holdings	365.000	369.000	356.000	-0,95%	40,07K	aa.aa	09:19:56
Samyang Biopharm	54.400	57.900	52.700	-12,40%	146,97K	aa.aa	09:19:56
Kbank	5.590	5.610	5.470	+0,72%	389,47K	aa.aa	09:19:54

BİST 100

14.501,49

0,00

0,00%

DAX

26.212,89

+93,90

+0,36%

Dow Jones

53.417,16

+140,15

+0,26%

US 500

7.676,10

+23,1

+0,30%

Nikkei 225

65.906,00

+377,91

+0,58%

FTSE 100

10.875,63

+21,31

+0,20%

Dolar Endeksi

99,025

+0,096

+0,10%

Reklam

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %
Akbank T.A.Ş	72,10	%0,00
Akçansa Çimento	240,00	%0,00
Atakule GYO	7,340	%0,00
Afyon Çimento	12,99	%0,00
Adese Gayrimenkul	0,860	%0,00
Anadolu Efes Biracılık ve Malt Sanayii	18,94	%0,00
Adel	35,76	%0,00

İsim	Son Fiyat	Fark %
Akbank T.A.Ş	72,10	%0,00
Akçansa Çimento	240,00	%0,00
Atakule GYO	7,340	%0,00
Afyon Çimento	12,99	%0,00
Adese Gayrimenkul	0,860	%0,00
Anadolu Efes Biracılık ve Malt Sanayii	18,94	%0,00
Adel	35,76	%0,00

İsim	Son Fiyat	Fark %
Akbank T.A.Ş	72,10	%0,00
Akçansa Çimento	240,00	%0,00
Atakule GYO	7,340	%0,00
Afyon Çimento	12,99	%0,00
Adese Gayrimenkul	0,860	%0,00
Anadolu Efes Biracılık ve Malt Sanayii	18,94	%0,00
Adel	35,76	%0,00

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Katılımevim Tasarruf	58,60	%0,00	0,00
Beşiktaş	2,740	%0,00	0,00
Tera Yatirim Teknoloji Holding AS	46,18	%0,00	0,00
Aselsan	399,75	-%0,87	32,28Mln
Odine Teknoloji	1.856,00	%0,00	0,00

Daha fazla göster

En İskontolu Hisseler

İsim	Son Fiyat	Fark	Adil Değer
Aaaaaaaa A A	5,58	+58,00%	8,82
Aaaaaaa Aaa	5,58	+58,00%	8,82
Aaa Aa	9,350	+52,22%	14,233
Aaaaaa A	9,350	+52,22%	14,233
Aaa Aaaaa	164,000	+52,07%	249,395
Aaaaaa Aa	164,000	+52,07%	249,395
Aaaaaa Aaaaaaaaa Aaa	10,210	+51,53%	15,471

İsim	Son Fiyat	Fark	Adil Değer
Aaaaaaaa A A	5,58	+58,00%	8,82
Aaaaaaa Aaa	5,58	+58,00%	8,82
Aaa Aa	9,350	+52,22%	14,233
Aaaaaa A	9,350	+52,22%	14,233
Aaa Aaaaa	164,000	+52,07%	249,395
Aaaaaa Aa	164,000	+52,07%	249,395
Aaaaaa Aaaaaaaaa Aaa	10,210	+51,53%	15,471

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

+10122.4%

BİST 100

+1488.9%

Bu stratejideki hisse senetleri

aaa aaaaa aaaaa aaa aaa

aaaaaa aaa aaa

Stratejinin Kilidini Aç

Enflasyonu Yenin

+10526.2%

BİST 100

+1488.9%

Bu stratejideki hisse senetleri

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aaaaa aaa

Stratejinin Kilidini Aç

S&P 500’ü Geride Bırakın

+1193.7%

S&P 500

+436.6%

Bu stratejideki hisse senetleri

aaaaaaa aa

aaaaa aaa aaa

aaa aaaaa aaaaa aaa aaa

Stratejinin Kilidini Aç

Dow’un Performansını Geçin

+939.6%

Dow Jones Industrial Average

+307.6%

Bu stratejideki hisse senetleri

aaaaaa

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Stratejinin Kilidini Aç

Teknoloji Devleri

+3111.1%

S&P 500

+436.6%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aa

Stratejinin Kilidini Aç

Orta Ölçekli Şirketler

+1055.5%

S&P Midcap 400

+272.5%

Bu stratejideki hisse senetleri

aaaaaa aaa aaa

aaa aaa aaaa aaa

aaaa aaa

Stratejinin Kilidini Aç

En İyi Değer Sunan Hisseler

+1407.3%

S&P 500 Pure Value

+256.7%

Bu stratejideki hisse senetleri

aaaaaa

aaaaaaaa aa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

Buffett’ın En İyileri

+506.0%

S&P 500 Pure Value

+188.7%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

aaaaa aaa aaa

Stratejinin Kilidini Aç

Meksika Borsa Liderleri

+567.2%

S&P/BMV IPC

+52.4%

Bu stratejideki hisse senetleri

aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Stratejinin Kilidini Aç

En iyi Brezilya Hisseleri

+964.6%

Bovespa

+243.8%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa

aaaaaaa aaa aaaa a

Stratejinin Kilidini Aç

İtalya’nın Önde Gelenleri

+1027.8%

FTSE Italia All Share

+173.8%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaaa a

aaaa aaaaa aaaa a

aaaaaaa aa

Stratejinin Kilidini Aç

Alfa Almanya Seçkisi

+511.0%

DAX

+166.2%

Bu stratejideki hisse senetleri

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaa aaa

aaaaaa aaa aaa

Stratejinin Kilidini Aç

TASI Süper Yıldızları

+657.2%

Tadawul Borsası

+32.9%

Bu stratejideki hisse senetleri

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Stratejinin Kilidini Aç

Koreli Pazar Liderleri

+783.9%

KOSPI

+228.1%

Bu stratejideki hisse senetleri

aaaaaa aaaaa aaaaaa a

aaaa aaaaa aaaa a

aaa aaa aaaa aaa

Stratejinin Kilidini Aç

Meksika Fırsatları

+386.3%

S&P/BMV IPC

+52.4%

Bu stratejideki hisse senetleri

aaaaa aaa aaa

aaa aaa aaaa aaa

aaaaaaaa aa

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