Reklam

KOSPI (KS11)

Seul

Döviz KRW

6.684,37

-225,54(-3,26%)

Kapanış·09:29:59

Gün Aralığı

6.654,82

6.773,97

52 Hafta

3.365,73

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	3.475	3.505	3.415	-1,28%	1,64M	aa.aa	09:29:59
Kumho Petro Chemical	124.900	125.000	121.900	0,00%	52,67K	aa.aa	09:29:59
LG Electronics	198.200	201.000	192.600	-0,65%	431,31K	aa.aa	09:29:59
Samsung Electro-Mechanics	1.337.000	1.360.000	1.318.000	-4,50%	448,44K	aa.aa	09:29:59
Hanall Biopharma	49.300	50.400	48.200	-1,60%	200,19K	aa.aa	09:29:59
Cheil Worldwide	18.950	18.970	18.770	+0,21%	264,46K	aa.aa	09:29:59
Daewoong Pharma	111.100	112.700	110.000	-0,71%	11,48K	aa.aa	09:29:59
Lotte Energy Materials	38.300	41.750	37.600	-9,24%	430,49K	aa.aa	09:29:59
Namhae Chemical	6.090	6.180	6.010	-1,14%	266,5K	aa.aa	09:29:59
Hanwha Aerospace	1.137.000	1.152.000	1.074.000	+5,18%	191,36K	aa.aa	09:29:59
Seah Steel Corp	105.000	107.900	104.500	-1,96%	9,81K	aa.aa	09:29:59
SK Discovery	57.500	58.000	55.900	+0,17%	16,1K	aa.aa	09:29:59
KG Mobility	2.630	2.700	2.615	-2,59%	218,49K	aa.aa	09:29:59
TBH Global	2.300	2.380	2.230	-2,95%	85,77K	aa.aa	09:29:59
Hankook Tire Worldwide	24.900	25.050	23.950	+1,63%	74,05K	aa.aa	09:29:59
Lotte Fine Chemical	46.100	46.150	45.250	-0,11%	38,79K	aa.aa	09:29:59
HMM	21.250	21.350	20.700	+1,92%	805,07K	aa.aa	09:29:59
Samsung Heavy Industries	22.100	22.500	20.850	+3,27%	4,42M	aa.aa	09:29:59
Daehan Flour Mills Co	11.420	11.520	11.350	-1,38%	6,93K	aa.aa	09:29:59
Dongkuk Steel Mill Co	2.135	2.500	2.020	+2,89%	6,4M	aa.aa	09:29:59
Taihan Electric Wire Co	28.300	28.950	27.950	-4,07%	957,07K	aa.aa	09:29:59
Samsung Fire Marine Insur	675.000	677.000	659.000	-1,60%	63,21K	aa.aa	09:29:59
Hyundai Engineering & Const	128.200	133.100	126.200	-4,97%	570,27K	aa.aa	09:29:59
Hyundai Department	99.200	101.900	96.900	+0,20%	122,83K	aa.aa	09:29:59
HJ ShipBuilding Construction	15.760	16.020	15.600	-1,44%	146,28K	aa.aa	09:29:59
Lotte Chemical Corp	65.400	67.500	64.500	-0,15%	163,21K	aa.aa	09:29:59
Hitejinro Holdings	7.980	8.040	7.970	-0,25%	1,58K	aa.aa	09:29:59
CJ Cheiljedang	181.000	181.700	178.300	+0,72%	37,28K	aa.aa	09:29:59
CJ Logistics	73.000	73.500	71.300	+1,11%	28,75K	aa.aa	09:29:59
Hana Financial	140.800	141.900	134.900	+2,18%	655,5K	aa.aa	09:29:59
Hyundai Glovis	207.000	209.500	201.500	-0,72%	81,25K	aa.aa	09:29:59
Iljin Electric Co	69.700	71.500	68.300	-1,83%	172,74K	aa.aa	09:29:59
Korea Zinc Inc	1.163.000	1.172.000	1.152.000	-1,36%	14,31K	aa.aa	09:29:59
Kukdo Chemical	38.900	39.050	38.050	+1,57%	13,88K	aa.aa	09:29:59
Lotte Shopping	119.400	121.000	110.200	+6,61%	208,23K	aa.aa	09:29:59
SGC Energy Co Ltd	58.700	60.800	57.800	-4,08%	124,65K	aa.aa	09:29:59
DY Corporation	4.235	4.340	4.205	-2,42%	32,6K	aa.aa	09:29:59
Sebang Global Battery	61.300	61.800	59.400	-0,49%	65,94K	aa.aa	09:29:59
HDC	28.200	28.500	27.450	-0,88%	129,16K	aa.aa	09:29:59
Lotte Chilsung Beverage	97.200	97.300	96.200	-0,41%	9,28K	aa.aa	09:29:59
CR Holdings	4.410	4.450	4.305	-1,67%	114,12K	aa.aa	09:29:59
Hankook Shell Oil	510.000	513.000	503.000	+1,39%	1,74K	aa.aa	09:29:59
Bukwang Pharm	3.890	3.975	3.845	-2,02%	713,67K	aa.aa	09:29:59
Hanwha Engine	50.600	52.400	48.800	+0,60%	964,19K	aa.aa	09:29:59
Hansol Holdings	3.595	3.605	3.515	+0,56%	99,62K	aa.aa	09:29:59
Hyundai Mobis	400.000	403.000	395.000	-3,73%	180,14K	aa.aa	09:29:59
Hyundai Motor	371.500	375.000	365.500	-2,88%	481,7K	aa.aa	09:29:59
Hyundai Steel	33.000	33.750	32.350	-1,79%	625,71K	aa.aa	09:29:59
Iljin Display	902	905	890	0,00%	0	aa.aa	09:29:59
LX Hausys	33.850	34.450	33.600	-1,74%	8,45K	aa.aa	09:29:59
Namyang Dairy	43.150	43.600	42.100	+0,23%	3,3K	aa.aa	09:29:59
SK Innovation	136.700	144.600	135.400	-5,59%	859,86K	aa.aa	09:29:59
Pan Ocean	6.040	6.190	5.940	+0,17%	1,82M	aa.aa	09:29:59
Korea Electric Terminal	56.200	57.000	55.600	-0,88%	11,19K	aa.aa	09:29:59
Samsung Securities	87.500	87.800	85.700	+0,11%	236,28K	aa.aa	09:29:59
Hanil Cement Co	18.190	18.430	17.720	+0,89%	18,11K	aa.aa	09:29:59
Isu Chemical Co	11.050	11.360	11.010	-2,73%	222,69K	aa.aa	09:29:59
Songwon Industrial	11.770	11.790	11.520	+0,51%	60,65K	aa.aa	09:29:59
KB Financial Group	181.600	181.700	174.700	+2,08%	1,06M	aa.aa	09:29:59
BNK Financial Group	16.010	16.320	15.760	+0,50%	2,43M	aa.aa	09:29:59
Hyundai Elevator	74.800	75.100	73.100	+0,67%	57,49K	aa.aa	09:29:59
Amorepacific	146.000	148.700	142.000	+3,91%	348,43K	aa.aa	09:29:59
Chongkundang	38.850	39.050	38.700	0,00%	598	aa.aa	09:29:59
Daewonkangup	4.875	4.970	4.780	+1,04%	196,67K	aa.aa	09:29:59
DB HiTek	111.300	114.200	106.500	+5,20%	962,96K	aa.aa	09:29:59
Dongbu Steel	5.550	5.610	5.540	-0,72%	89,54K	aa.aa	09:29:59
Ilyang Pharm	7.980	8.110	7.920	-1,12%	12,05K	aa.aa	09:29:59
Kangwon Land	14.810	14.910	14.640	+0,07%	177,85K	aa.aa	09:29:59
KPX Chemical	56.400	57.000	55.700	+0,53%	6,95K	aa.aa	09:29:59
LG Chemicals	268.000	272.000	263.500	-1,83%	157,38K	aa.aa	09:29:59
SNT Dynamics	28.250	28.850	28.050	-1,74%	18,83K	aa.aa	09:29:59
Samsung Card	45.450	45.650	45.050	-0,11%	61,62K	aa.aa	09:29:59
Samsung Life	298.000	301.000	289.000	-3,09%	429,47K	aa.aa	09:29:59
Samyang Holdings	60.800	61.200	59.400	+1,00%	8,65K	aa.aa	09:29:59
SK Hynix	1.697.000	1.740.000	1.686.000	-6,35%	3,49M	aa.aa	09:29:59
Taekwang Ind	906.000	916.000	901.000	-0,22%	696	aa.aa	09:29:59
Samsung Electronics Co	249.000	254.500	248.500	-4,05%	16,56M	aa.aa	09:29:59
Daeduck	14.210	14.480	14.050	-2,27%	54,71K	aa.aa	09:29:59
Samsung Engineering	50.800	51.800	49.150	-0,39%	1,22M	aa.aa	09:29:59
Hanwha Ocean	85.900	86.800	84.100	+0,35%	492,91K	aa.aa	09:29:59
Donga Socio Holdings	92.700	93.500	90.700	+2,21%	9,2K	aa.aa	09:29:59
SK Networks Co	6.240	6.340	6.150	-2,35%	572,37K	aa.aa	09:29:59
Hanmi Pharm Co	474.000	485.000	452.000	+2,16%	125,84K	aa.aa	09:29:59
Mirae Asset Daewoo	33.150	33.400	32.450	-0,90%	659,99K	aa.aa	09:29:59
Hansol Technics	9.050	9.430	8.430	+2,26%	830,89K	aa.aa	09:29:59
Amore Group	26.500	26.750	25.600	+2,71%	96,72K	aa.aa	09:29:59
DN Automotive	46.350	46.850	45.200	-0,96%	64,21K	aa.aa	09:29:59
Seoyon	7.580	7.620	7.470	-0,52%	11,76K	aa.aa	09:29:59
Hanwha Life	6.020	6.100	5.760	+0,50%	2,55M	aa.aa	09:29:59
Hyundai Wia	56.900	57.500	55.800	-0,87%	46,99K	aa.aa	09:29:59
NC Corp	206.500	207.000	203.000	+0,49%	70,07K	aa.aa	09:29:59
Samsung SDI	532.000	544.000	531.000	-2,39%	304,76K	aa.aa	09:29:59
SeAH Bestee	40.950	41.600	40.350	-1,21%	54,94K	aa.aa	09:29:59
Eusu Holdings	6.460	6.650	6.400	-1,67%	13,67K	aa.aa	09:29:59
Shinhan Financial Group	114.600	115.100	111.000	+1,51%	899,26K	aa.aa	09:29:59
Lotte	25.350	25.600	24.750	+1,20%	143,78K	aa.aa	09:29:59
DB Insurance	192.500	194.000	184.800	+0,42%	145,56K	aa.aa	09:29:59
DL Holdings	53.800	55.000	52.100	-2,18%	53,52K	aa.aa	09:29:59
Hanwha Solutions	28.700	29.450	28.450	-3,69%	1,39M	aa.aa	09:29:59
Hite Jinro	15.340	15.390	15.150	+0,13%	71,28K	aa.aa	09:29:59
IS Dongseo	15.330	15.650	15.330	-2,79%	60,87K	aa.aa	09:29:59
Kia Corp	124.200	125.000	122.000	-1,90%	476,73K	aa.aa	09:29:59
Kolon Corp	24.900	25.350	24.550	-1,97%	26,32K	aa.aa	09:29:59
Kumho Tire	7.110	7.270	7.090	-3,53%	1,2M	aa.aa	09:29:59
LG Display	8.850	8.960	8.720	-0,56%	1,78M	aa.aa	09:29:59
LF Corp	22.000	22.250	21.600	-1,57%	8,44K	aa.aa	09:29:59
LG Innotek Co	514.000	530.000	511.000	-5,34%	156,63K	aa.aa	09:29:59
Moorim P&P Co	1.622	1.725	1.595	+1,19%	213,95K	aa.aa	09:29:59
Nexen Tire	5.770	5.820	5.680	-0,52%	82,44K	aa.aa	09:29:59
OCI Co	206.000	215.000	204.500	-5,72%	159,71K	aa.aa	09:29:59
Pharmicell	10.960	11.150	10.820	-2,66%	462,14K	aa.aa	09:29:59
Sejong Industrial	6.720	6.820	6.640	-1,03%	19,39K	aa.aa	09:29:59
SK Telecom	90.100	90.900	88.000	-0,88%	606,49K	aa.aa	09:29:59
S-Oil Corp	148.600	151.400	143.900	-0,93%	269,71K	aa.aa	09:29:59
Stx Engine	24.050	24.650	23.950	-3,02%	110,99K	aa.aa	09:29:59
YoungPoong	49.950	49.950	46.100	+29,91%	609,34K	aa.aa	09:29:59
LS Electric	199.300	204.500	196.800	-2,54%	269,78K	aa.aa	09:29:59
Samsung C&T	358.500	361.000	347.000	-2,32%	297,73K	aa.aa	09:29:59
Hanjin Heavy Ind Const Holdings	4.695	4.725	4.675	-0,74%	9,44K	aa.aa	09:29:59
Hansae Co	9.060	9.070	8.950	-0,22%	30,87K	aa.aa	09:29:59
KT&G Corp	173.100	173.200	169.400	+0,76%	149,89K	aa.aa	09:29:59
Kyungbang	8.140	8.240	8.080	-0,61%	8,79K	aa.aa	09:29:59
Poongsan	78.400	80.000	76.300	+1,16%	120,04K	aa.aa	09:29:59
SNT Motiv	26.450	26.700	26.350	-1,49%	25,28K	aa.aa	09:29:59
Shinsegae	376.000	380.500	367.000	-1,31%	89,69K	aa.aa	09:29:59
Kolon Industries Inc	55.300	56.700	55.200	-3,66%	128,57K	aa.aa	09:29:59
KEPCO Eng & Const	138.200	149.000	135.500	-9,08%	749,72K	aa.aa	09:29:59
Able C&C	10.130	10.350	9.960	+0,30%	80,57K	aa.aa	09:29:59
Binggrae	87.900	91.600	87.000	-1,01%	26,31K	aa.aa	09:29:59
Sajodongaone	8.110	8.400	7.850	+2,01%	8,05K	aa.aa	09:29:59
Handsome	15.610	15.610	15.260	+1,96%	45,25K	aa.aa	09:29:59
Kis Wire	16.900	17.200	16.870	-1,92%	11,51K	aa.aa	09:29:59
LG Uplus	15.040	15.060	14.740	+1,01%	575,4K	aa.aa	09:29:59
Naver Corp	204.000	206.500	202.000	-1,21%	347,54K	aa.aa	09:29:59
Nongshim	417.000	419.000	407.000	+0,60%	26,87K	aa.aa	09:29:59
S-1 Corp	85.600	88.200	80.300	+5,16%	101,45K	aa.aa	09:29:59
Tongyang	1.048	1.072	1.041	-2,24%	128,56K	aa.aa	09:29:59
GS Holdings	116.400	118.600	115.100	-2,18%	299,93K	aa.aa	09:29:59
CJ Corp	133.900	135.000	126.700	+4,36%	186,59K	aa.aa	09:29:59
Daesang Corp	18.610	18.830	18.560	-0,80%	44,71K	aa.aa	09:29:59
Foosung	14.110	14.200	12.940	+6,01%	4,79M	aa.aa	09:29:59
GC Biopharma	126.600	128.000	124.800	-1,33%	14,92K	aa.aa	09:29:59
Huchems	16.410	16.590	16.240	-0,12%	27,92K	aa.aa	09:29:59
Hwashin	7.510	7.630	7.460	-2,47%	91,25K	aa.aa	09:29:59
Hyosung	157.300	161.300	151.100	-1,87%	22,41K	aa.aa	09:29:59
KT Corporation	53.200	53.200	52.200	+0,95%	197,57K	aa.aa	09:29:59
LG Corp	113.200	115.000	109.900	+0,62%	197,08K	aa.aa	09:29:59
LS Corp	312.000	317.000	305.500	-2,35%	55,6K	aa.aa	09:29:59
Motonic	10.370	10.410	10.200	-0,48%	13,08K	aa.aa	09:29:59
SL Corp	50.800	51.400	50.200	-2,68%	62K	aa.aa	09:29:59
LX International	40.650	41.150	40.050	-0,61%	65,22K	aa.aa	09:29:59
Korean Air Lines Co	29.850	29.950	28.400	+3,11%	2M	aa.aa	09:29:59
Daekyo	1.715	1.814	1.713	-5,72%	29,61K	aa.aa	09:29:59
Doosan	1.255.000	1.307.000	1.240.000	-7,45%	77,83K	aa.aa	09:29:59
Hanwha	143.700	144.800	132.300	+4,66%	125,08K	aa.aa	09:29:59
Otoki Corp	331.500	333.000	329.500	-0,30%	2,09K	aa.aa	09:29:59
Sindoh	39.000	39.400	38.750	-0,13%	2,45K	aa.aa	09:29:59
SK Holdings	570.000	578.000	557.000	-2,56%	75,18K	aa.aa	09:29:59
LG Household & Healthcare	299.000	302.000	290.000	+2,75%	65,47K	aa.aa	09:29:59
GS Engineering & Const	36.650	38.300	36.400	-4,81%	1,02M	aa.aa	09:29:59
Capro	71	117	70	-40,83%	2,09M	aa.aa	09:29:59
Coway	100.500	102.600	93.500	+5,57%	244,12K	aa.aa	09:29:59
Kepco	31.950	32.700	31.650	-3,47%	1,28M	aa.aa	09:29:59
Kisco	9.600	9.650	9.310	+0,95%	11,66K	aa.aa	09:29:59
Kogas	36.800	37.050	36.300	-0,54%	123,18K	aa.aa	09:29:59
HL Holdings	40.000	40.200	39.400	+0,25%	6,04K	aa.aa	09:29:59
Muhak	7.650	7.680	7.580	+0,13%	24,63K	aa.aa	09:29:59
Orion	25.250	25.400	24.900	-0,79%	54,52K	aa.aa	09:29:59
POSCO Holdings	326.000	327.500	320.500	-2,40%	224,16K	aa.aa	09:29:59
Yuhan	79.100	80.100	77.800	-0,38%	138,67K	aa.aa	09:29:59
Korea Petro Chem	105.000	107.800	99.600	+2,74%	58,82K	aa.aa	09:29:59
Unid	62.400	63.000	62.000	-0,79%	4,69K	aa.aa	09:29:59
Posco International	56.600	58.300	55.800	-1,91%	370,38K	aa.aa	09:29:59
Daewoo Engineering & Const	18.760	19.550	18.500	-5,68%	4,39M	aa.aa	09:29:59
KCC	473.500	477.500	463.000	-2,47%	17,22K	aa.aa	09:29:59
SKC	87.100	88.000	85.700	-2,79%	106,89K	aa.aa	09:29:59
STX	3.530	3.555	3.450	0,00%	0	aa.aa	09:29:59
Korea Investment Holdings	193.700	194.600	188.900	+0,05%	109,57K	aa.aa	09:29:59
HD Korea Shipbuilding & Offshore Engineering	363.500	367.000	358.000	-0,55%	90,28K	aa.aa	09:29:59
Industrial Bank Of Korea	20.900	21.050	20.450	+0,24%	968,78K	aa.aa	09:29:59
Seoul Broadcasting System	11.870	12.150	11.860	-1,49%	16,95K	aa.aa	09:29:59
Doosan Heavy Ind. & Const.	87.000	90.400	86.100	-4,19%	2,92M	aa.aa	09:29:59
NH Invest	26.400	26.650	25.800	+0,38%	380,8K	aa.aa	09:29:59
Dongwha Pharm	5.140	5.170	5.100	-0,58%	48,79K	aa.aa	09:29:59
KR Motors Co	1.101	1.148	1.047	-4,43%	37,22K	aa.aa	09:29:59
Sungchang Hold	5.080	5.130	5.030	-0,78%	15,08K	aa.aa	09:29:59
Yuyu Pharma	3.830	3.870	3.805	-0,65%	42,25K	aa.aa	09:29:59
Ildong Holdings	5.980	6.140	5.910	-2,13%	15,1K	aa.aa	09:29:59
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	09:29:59
Norooholdings	16.450	16.680	16.420	-1,32%	4,55K	aa.aa	09:29:59
Hanwha General	8.500	8.600	8.240	+0,95%	543,31K	aa.aa	09:29:59
Samhwa Paint	6.770	6.810	6.570	+1,80%	69,11K	aa.aa	09:29:59
Lotte Non-Life	2.065	2.110	2.040	-2,59%	159,06K	aa.aa	09:29:59
Daedong Ind	7.960	8.050	7.850	-1,85%	104,57K	aa.aa	09:29:59
Gaon Cable	245.500	253.000	240.500	-3,35%	127,4K	aa.aa	09:29:59
Samil Pharm	7.050	7.260	6.930	-2,08%	80,95K	aa.aa	09:29:59
Heungkuk F&M I	3.730	3.740	3.605	+1,50%	33,71K	aa.aa	09:29:59
Cs Holdings	66.600	66.600	66.100	+0,15%	65	aa.aa	09:29:59
Chunil Express	140.400	142.500	140.300	-2,02%	716	aa.aa	09:29:59
Ls Networks	2.980	2.995	2.930	-0,67%	26,07K	aa.aa	09:29:59
Rifa Ind	13.660	13.890	13.140	-1,73%	399	aa.aa	09:29:59
Hwacheon Mac	36.200	36.450	35.750	0,00%	2,56K	aa.aa	09:29:59
Kangnam Jevisco	12.650	12.750	11.850	+0,08%	8,28K	aa.aa	09:29:59
Bohae Brewery	1.344	1.357	1.299	-0,96%	196,36K	aa.aa	09:29:59
Union	2.995	3.090	2.920	+1,53%	64,59K	aa.aa	09:29:59
Chonbang	30.850	32.250	30.550	-0,80%	1,47K	aa.aa	09:29:59
Korea Cast Pip	6.660	6.670	6.600	0,00%	9,28K	aa.aa	09:29:59
Papercorea	2.205	2.290	2.105	-1,56%	5,14K	aa.aa	09:29:59
Jw Pharmac	27.100	27.400	26.250	+1,88%	38,75K	aa.aa	09:29:59
Taihan Textile	6.000	6.000	5.830	+0,67%	2,94K	aa.aa	09:29:59
Manho Rope&Wir	3.795	3.885	3.570	-5,13%	72,65K	aa.aa	09:29:59
Eugene Inv&Sec	4.350	4.380	4.295	-0,11%	168,34K	aa.aa	09:29:59
Kumho Electric	10.770	13.900	10.700	-13,49%	5,74M	aa.aa	09:29:59
Gs Global	2.655	2.665	2.595	+0,19%	141,48K	aa.aa	09:29:59
Nam Kwang Cons	7.590	7.650	7.480	-1,56%	26,08K	aa.aa	09:29:59
Bookook Sec	51.100	53.600	49.450	+2,20%	4,09K	aa.aa	09:29:59
Sangsangin Investment Securities	4.305	4.350	4.130	+0,12%	59,42K	aa.aa	09:29:59
PKC	4.895	4.985	4.875	-1,90%	69,07K	aa.aa	09:29:59
Samsung Pharm	1.368	1.377	1.348	-0,44%	218,77K	aa.aa	09:29:59
SG Choongbang	1.231	1.245	1.228	-1,05%	15,4K	aa.aa	09:29:59
Kg Chemical	4.400	4.500	4.395	-2,00%	99,5K	aa.aa	09:29:59
Tae Won Mulsan	2.985	3.045	2.955	+3,65%	20,86K	aa.aa	09:29:59
Hyundai Mar&Fi	51.200	51.400	49.200	-0,19%	354,32K	aa.aa	09:29:59
Byc	38.000	38.850	37.450	-0,13%	2,23K	aa.aa	09:29:59
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	09:29:59
Hyundai Motor Securities	8.040	8.120	7.930	+0,25%	57,33K	aa.aa	09:29:59
Sk Securities	2.385	2.410	2.330	-0,83%	1,51M	aa.aa	09:29:59
DI Dong Il Corp	27.150	27.900	26.150	+2,65%	18,4K	aa.aa	09:29:59
Cho Bi	10.480	10.750	10.470	-1,78%	43,27K	aa.aa	09:29:59
Cheil Grinding	9.160	9.350	8.900	+1,89%	394	aa.aa	09:29:59
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	09:29:59
Dongkook Ind	2.160	2.195	2.115	+0,93%	8,21K	aa.aa	09:29:59
Shinyoung Sec	147.000	149.800	145.000	-0,88%	4,03K	aa.aa	09:29:59
Hanyang Sec	19.370	19.410	19.200	-0,05%	2,38K	aa.aa	09:29:59
Shin Hwa Silup	7.540	9.150	7.540	-18,49%	90,33K	aa.aa	09:29:59
Aluko	1.564	1.602	1.561	-2,49%	224,26K	aa.aa	09:29:59
Ts	2.885	2.885	2.805	+1,94%	142,89K	aa.aa	09:29:59
Sam Hwa Capaci	139.200	143.700	130.600	+1,31%	1,6M	aa.aa	09:29:59
Kisco Holdings	26.950	26.950	25.800	+4,66%	4,32K	aa.aa	09:29:59
Asia Cement	217.500	221.000	213.000	-1,58%	2,41K	aa.aa	09:29:59
Vivien Corp	5.390	5.900	5.150	+0,19%	58,34K	aa.aa	09:29:59
Kyungnong	9.160	9.170	9.090	0,00%	17,19K	aa.aa	09:29:59
Korea Ind	2.035	2.095	2.025	-1,69%	220,91K	aa.aa	09:29:59
Dohwa Engin	5.200	5.360	5.200	-2,99%	30,48K	aa.aa	09:29:59
SYTS Corp	53.500	53.900	53.300	0,00%	197	aa.aa	09:29:59
Export Packing	2.870	2.900	2.835	-0,17%	41,86K	aa.aa	09:29:59
Dongsung Pharm	1.374	1.426	1.370	-2,48%	117,51K	aa.aa	09:29:59
Hanil Iron & S	3.075	3.170	3.030	-3,45%	113,88K	aa.aa	09:29:59
Asia Paper	8.690	8.720	8.520	-0,34%	24,64K	aa.aa	09:29:59
Hanjin Trans	14.590	14.660	14.480	-0,41%	16,21K	aa.aa	09:29:59
Sh E & C	1.551	1.608	1.531	-3,54%	49,91K	aa.aa	09:29:59
Handok	9.430	9.440	9.200	-0,32%	7,14K	aa.aa	09:29:59
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	09:29:59
Wooyang P&L	5.430	5.610	5.420	-1,09%	2,78K	aa.aa	09:29:59
Samick Music I	1.122	1.126	1.114	-0,80%	34K	aa.aa	09:29:59
HS Huasung	10.800	10.980	10.620	-0,28%	5,04K	aa.aa	09:29:59
Choheung	137.200	138.400	137.200	0,00%	13	aa.aa	09:29:59
Jeil Pharm	7.570	7.660	7.300	-1,43%	2,62K	aa.aa	09:29:59
Orientbio	913	923	810	0,00%	0	aa.aa	09:29:59
Shinil Electronics Co	974	982	965	-0,92%	320,69K	aa.aa	09:29:59
Tcc Steel	12.320	12.370	11.930	+4,41%	327,75K	aa.aa	09:29:59
Kukje Pharma	3.265	3.315	3.250	-1,21%	17,36K	aa.aa	09:29:59
Bo Lak	1.006	1.013	988	-0,69%	82,07K	aa.aa	09:29:59
Chin Hung Int'	6.920	7.200	6.810	-3,89%	81,11K	aa.aa	09:29:59
Sam Yung Tradi	22.100	22.150	21.600	+1,38%	7,67K	aa.aa	09:29:59
Sun L	1.472	1.525	1.392	-0,74%	82,03K	aa.aa	09:29:59
Miwon Commerci	135.000	135.000	128.900	-0,37%	1,88K	aa.aa	09:29:59
Shin Poong Pap	1.040	1.088	1.015	-4,41%	62,84K	aa.aa	09:29:59
DYA	3.425	3.725	3.425	-2,84%	19,27K	aa.aa	09:29:59
TYM	6.820	7.040	6.770	-3,26%	148,9K	aa.aa	09:29:59
Yoo Sung Ent	1.844	1.869	1.831	+0,16%	78,22K	aa.aa	09:29:59
Kumho Ind	13.600	15.420	13.330	-7,55%	2,43M	aa.aa	09:29:59
Hae In	8.950	10.370	8.950	-5,29%	599,53K	aa.aa	09:29:59
Aprogen Pharmaceuticals	1.599	1.655	1.580	-4,76%	207,27K	aa.aa	09:29:59
Kolon Globalco	9.130	9.370	9.100	-1,40%	5,13K	aa.aa	09:29:59
Sung Bo Chem	2.240	2.245	2.225	0,00%	4,63K	aa.aa	09:29:59
Daewoong	16.350	16.420	16.180	-1,45%	64,65K	aa.aa	09:29:59
Ilsung Pharm	22.050	22.500	22.000	+0,23%	2,18K	aa.aa	09:29:59
D I Corp	29.350	29.850	28.600	-2,00%	230,71K	aa.aa	09:29:59
Ilshin Spinnin	12.250	12.790	10.870	+18,59%	666,31K	aa.aa	09:29:59
Daewon Pharm	8.020	8.060	7.890	+0,63%	28,62K	aa.aa	09:29:59
Sam Yang Foods	1.310.000	1.322.000	1.278.000	+2,50%	68,84K	aa.aa	09:29:59
Heung A Shippi	1.836	1.961	1.831	-2,24%	9,54M	aa.aa	09:29:59
Hankook Cosmetics Manufacturing	14.970	17.910	14.970	-4,71%	4,82M	aa.aa	09:29:59
Yuhwa Sec	3.035	3.055	3.020	-0,65%	13,65K	aa.aa	09:29:59
Yuanta Sec Kor	4.765	4.800	4.695	-0,31%	137,73K	aa.aa	09:29:59
Yungjin Pharm	1.043	1.053	1.029	-0,67%	288,06K	aa.aa	09:29:59
Hanwha Investment Securities	4.810	4.850	4.665	+0,52%	677,77K	aa.aa	09:29:59
Daishin Sec	27.500	27.500	26.750	+1,10%	45,05K	aa.aa	09:29:59
HLB Global	1.606	1.664	1.596	-1,53%	29,11K	aa.aa	09:29:59
Pang Rim Spinn	5.850	5.890	5.740	+0,86%	166,37K	aa.aa	09:29:59
Mi Chang Oil	129.800	132.900	129.600	-0,84%	1,19K	aa.aa	09:29:59
Hansung Ent	4.865	4.915	4.795	-0,71%	68,9K	aa.aa	09:29:59
Korean Reinsu	15.180	15.230	14.880	+1,88%	162,06K	aa.aa	09:29:59
Sam Young Chem	6.200	6.230	5.960	+0,16%	73,62K	aa.aa	09:29:59
Chin Yang Ind	3.915	3.935	3.870	-0,51%	28,33K	aa.aa	09:29:59
Daehan Synthet	114.100	115.000	112.000	-0,09%	208	aa.aa	09:29:59
Boryung Pharm	9.280	9.370	9.010	0,00%	92,27K	aa.aa	09:29:59
Sajodaerim	28.950	29.250	28.550	-1,03%	926	aa.aa	09:29:59
Sg	2.205	2.240	2.200	-0,90%	34,01K	aa.aa	09:29:59
Shinhung	14.000	14.050	13.940	0,00%	609	aa.aa	09:29:59
Korea Petroleum Ind	12.320	13.340	12.300	-0,08%	830,24K	aa.aa	09:29:59
Taeyang Metal	2.970	3.050	2.755	+6,83%	1,23M	aa.aa	09:29:59
Dongbang Trans	1.798	1.850	1.784	+0,06%	145,66K	aa.aa	09:29:59
Npc	2.980	2.995	2.950	-0,50%	8,94K	aa.aa	09:29:59
Nam Sung	5.150	5.320	5.110	+0,78%	13,13K	aa.aa	09:29:59
Hyundai Pharm	9.990	10.690	9.610	+1,73%	8,41M	aa.aa	09:29:59
Sebang	13.650	13.730	13.560	0,00%	6,81K	aa.aa	09:29:59
Samick Thk	7.600	7.750	7.520	-1,17%	23,29K	aa.aa	09:29:59
Seoul Food	1.204	1.226	1.175	-2,43%	108,37K	aa.aa	09:29:59
Samhwa Crown	27.000	27.550	26.900	-1,10%	728	aa.aa	09:29:59
Kleannara	1.243	1.253	1.225	-0,80%	18,84K	aa.aa	09:29:59
Hyundai Bngste	12.650	12.860	11.730	+5,59%	104,19K	aa.aa	09:29:59
Samchully	135.500	138.400	134.600	-1,02%	4,43K	aa.aa	09:29:59
Cho Kwang Leat	67.700	68.400	66.800	-0,59%	418	aa.aa	09:29:59
PharmGen Science	3.030	3.035	2.955	+0,17%	13,34K	aa.aa	09:29:59
Sunny Elec	2.130	2.180	2.055	+0,24%	852,52K	aa.aa	09:29:59
Duksung	3.295	3.340	3.275	-1,20%	35K	aa.aa	09:29:59
Drb Holding	4.000	4.055	3.995	-1,36%	17,69K	aa.aa	09:29:59
TWay Holdings	1.099	1.124	1.072	-1,61%	44,94K	aa.aa	09:29:59
Dongil Ind	35.850	35.850	35.550	0,00%	157	aa.aa	09:29:59
Cho Kwang Pain	3.490	3.550	3.450	-1,27%	13,71K	aa.aa	09:29:59
CItech Co Ltd	907	937	892	0,00%	0	aa.aa	09:29:59
Hanshin Const	11.790	12.100	11.550	-2,80%	13,71K	aa.aa	09:29:59
Silla	9.180	9.300	9.100	-0,76%	8,54K	aa.aa	09:29:59
Sungshin Cemen	8.290	8.330	8.130	+0,24%	47,53K	aa.aa	09:29:59
Husteel	4.005	4.100	3.995	+0,13%	457,3K	aa.aa	09:29:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	09:29:59
Cosmoam&T	39.250	40.850	39.000	-2,36%	90,12K	aa.aa	09:29:59
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	09:29:59
Green Cross	9.680	9.830	9.670	-1,43%	30,51K	aa.aa	09:29:59
OnTide	1.210	1.239	1.187	+0,58%	113,5K	aa.aa	09:29:59
Monami	1.317	1.325	1.300	-0,60%	152,38K	aa.aa	09:29:59
Cosmo Chem	10.540	10.760	10.340	-0,47%	67,92K	aa.aa	09:29:59
Korea Air Svc	78.000	80.500	77.100	-2,86%	15K	aa.aa	09:29:59
Hyundai Green Food	13.880	13.940	13.180	+3,58%	359,61K	aa.aa	09:29:59
Samjin Pharm	18.550	18.560	18.260	+0,60%	17,45K	aa.aa	09:29:59
SPC Samlip	41.850	41.850	40.950	+0,60%	1,68K	aa.aa	09:29:59
Samyoung Elec	12.300	12.360	12.120	-0,16%	12,84K	aa.aa	09:29:59
Nexen	5.630	5.690	5.560	-0,71%	8,26K	aa.aa	09:29:59
Crown Confec	5.670	5.700	5.610	+0,18%	9,3K	aa.aa	09:29:59
Daelim B&Co	4.455	4.605	4.445	-2,62%	27,45K	aa.aa	09:29:59
Shinyoung Waco	13.500	13.580	13.390	-0,59%	296	aa.aa	09:29:59
Poongsan Holdi	37.450	37.800	36.650	+0,81%	10,19K	aa.aa	09:29:59
Wonlim	14.190	14.530	14.100	+0,21%	5,47K	aa.aa	09:29:59
Huneed Tech	4.490	4.620	4.490	-1,97%	35,99K	aa.aa	09:29:59
Korea Line	2.090	2.120	2.055	0,00%	778,18K	aa.aa	09:29:59
Dongbu	7.990	8.310	7.980	-3,03%	27,9K	aa.aa	09:29:59
Dongwon Ind	37.850	38.300	37.500	-0,92%	26,11K	aa.aa	09:29:59
Hwaseung Industries	2.405	2.415	2.375	0,00%	23,33K	aa.aa	09:29:59
Sajo Oyang	8.810	8.970	8.810	-1,78%	6,64K	aa.aa	09:29:59
Sam-A Aluminiu	59.400	62.500	57.800	-0,67%	129,1K	aa.aa	09:29:59
Kec Holdings	1.828	1.863	1.776	-0,11%	15,17K	aa.aa	09:29:59
Jeju Bank	10.250	10.490	10.110	-0,97%	250,46K	aa.aa	09:29:59
Daewon Cable	13.010	13.250	12.790	-1,36%	800,1K	aa.aa	09:29:59
Daegu Dept Sto	3.410	3.450	3.210	+6,56%	87,86K	aa.aa	09:29:59
FreeT	2.590	3.025	2.250	+8,37%	2,02M	aa.aa	09:29:59
Daelim Trading	1.980	2.050	1.936	-0,75%	33,36K	aa.aa	09:29:59
Samsung Climat	12.140	12.460	12.020	-2,25%	69,25K	aa.aa	09:29:59
Blue Industrial Dev	5.060	5.200	4.985	-1,56%	3,64K	aa.aa	09:29:59
Ak Holdings	7.530	8.010	7.480	-2,33%	6,18K	aa.aa	09:29:59
Taekyung Chem	4.960	5.060	4.940	-1,98%	28,42K	aa.aa	09:29:59
Woosung Feed	17.490	17.880	17.210	+1,27%	1,22K	aa.aa	09:29:59
Gs Retail	25.900	26.250	24.750	+3,39%	201,14K	aa.aa	09:29:59
Ilshinstone	603	731	594	0,00%	0	aa.aa	09:29:59
Mirae ING	1.060	1.113	1.036	0,00%	21,09K	aa.aa	09:29:59
Sajo Ind	50.400	51.500	50.000	-1,75%	2,26K	aa.aa	09:29:59
Byuksan	1.415	1.423	1.400	-0,56%	55,66K	aa.aa	09:29:59
Korea Steel	2.345	2.430	2.335	-2,49%	5,32K	aa.aa	09:29:59
Aprogen KIC	1.992	2.065	1.981	-1,87%	81,8K	aa.aa	09:29:59
Sempio Foods	53.200	59.100	52.300	-7,48%	144,07K	aa.aa	09:29:59
Dongbang Agro	5.580	5.590	5.560	-0,36%	298	aa.aa	09:29:59
Seondo Electri	3.925	4.080	3.890	-3,09%	83,19K	aa.aa	09:29:59
Isupetasys	107.400	109.700	106.300	-2,27%	307,83K	aa.aa	09:29:59
F F	14.030	14.030	13.780	+0,21%	4,45K	aa.aa	09:29:59
Korea Circuit	49.750	52.000	49.750	-2,64%	176,49K	aa.aa	09:29:59
TP Inc	1.725	1.729	1.698	+0,47%	128,7K	aa.aa	09:29:59
Eagon Ind	3.170	3.195	3.090	+1,28%	40,62K	aa.aa	09:29:59
Ni Steel	3.315	3.355	3.285	-1,63%	169,27K	aa.aa	09:29:59
Namsun Alumini	1.059	1.080	1.049	-0,94%	772,01K	aa.aa	09:29:59
Moonbae Steel	2.215	2.215	2.180	0,00%	29,89K	aa.aa	09:29:59
Suheung Capsul	20.550	20.800	20.350	-0,96%	11,83K	aa.aa	09:29:59
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	09:29:59
Anam Electroni	1.236	1.266	1.218	-0,72%	206,27K	aa.aa	09:29:59
Youlchon Chem	15.480	15.640	15.180	-0,51%	24,14K	aa.aa	09:29:59
Hotel Shilla	41.600	41.650	40.800	+1,22%	94,7K	aa.aa	09:29:59
Kumbi	39.950	40.400	39.550	-1,96%	93	aa.aa	09:29:59
Hanmi Science	49.700	50.600	47.950	-1,19%	243,02K	aa.aa	09:29:59
Dong Yang Pipe	1.186	1.232	1.156	+0,51%	1,14M	aa.aa	09:29:59
Kctc	4.050	4.120	4.030	+0,12%	66,29K	aa.aa	09:29:59
Kyung In Elect	22.050	22.150	21.500	-1,34%	395	aa.aa	09:29:59
Simpac	4.845	4.900	4.730	+0,21%	20,19K	aa.aa	09:29:59
Hansol Csn	2.780	2.780	2.740	+0,18%	11,43K	aa.aa	09:29:59
Daiyang Metal	1.130	1.253	1.123	-9,60%	543,43K	aa.aa	09:29:59
Moorim Paper	1.485	1.499	1.466	-0,13%	13,46K	aa.aa	09:29:59
Hanssem	39.550	39.750	38.700	+0,51%	23,72K	aa.aa	09:29:59
Shinwon	1.114	1.117	1.077	+0,81%	422,45K	aa.aa	09:29:59
Kwangdong Phar	6.380	6.390	6.270	+0,63%	63,19K	aa.aa	09:29:59
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	09:29:59
Ajin Electronic Components	952	970	949	-0,83%	51,27K	aa.aa	09:29:59
Taeyoung Const	1.652	1.700	1.652	-2,77%	233,42K	aa.aa	09:29:59
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	09:29:59
Kyung Dong Navien	59.800	61.000	59.300	-1,32%	33,59K	aa.aa	09:29:59
Han Chang Pape	2.610	2.660	2.550	-1,88%	4,97K	aa.aa	09:29:59
Samwha Electri	24.550	25.100	23.800	-0,20%	59,43K	aa.aa	09:29:59
Sam Jung Pulp	27.950	28.100	27.550	+0,18%	79	aa.aa	09:29:59
MDSsphere	1.819	1.883	1.783	-3,40%	6,05K	aa.aa	09:29:59
Youngone Holdi	171.100	171.800	166.200	+0,06%	8,78K	aa.aa	09:29:59
Korea Refract	1.678	1.680	1.579	+4,42%	40,51K	aa.aa	09:29:59
Korea Flange	3.455	3.520	3.450	-1,71%	26,18K	aa.aa	09:29:59
SM Bexel	2.350	3.060	2.285	-8,20%	10,33M	aa.aa	09:29:59
Chinyang Poly	1.828	1.900	1.824	-3,99%	37,05K	aa.aa	09:29:59
Hwacheon Machi	3.200	3.245	3.115	+0,95%	46,08K	aa.aa	09:29:59
Pyung Hwa Hldg	3.490	3.510	3.455	0,00%	11,59K	aa.aa	09:29:59
Firstec	6.070	6.210	5.950	-0,33%	327,51K	aa.aa	09:29:59
Samho Dev	3.055	3.080	3.015	-1,13%	77,88K	aa.aa	09:29:59
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	09:29:59
Enex	1.696	1.896	1.432	+16,08%	1,25M	aa.aa	09:29:59
Cj Seafood	1.987	2.005	1.987	-0,90%	26,36K	aa.aa	09:29:59
Samwha Elec	2.745	2.850	2.565	+3,98%	1,26M	aa.aa	09:29:59
Tailim Packaging	1.546	1.575	1.520	-1,40%	40,1K	aa.aa	09:29:59
Woosung Materials	2.480	2.510	2.405	+0,40%	39,31K	aa.aa	09:29:59
Uni Chem	4.160	4.395	4.115	-3,70%	104,76K	aa.aa	09:29:59
Busan Ind	47.300	50.700	47.050	-7,07%	6,86K	aa.aa	09:29:59
Galaxia SM	1.457	1.469	1.431	0,00%	21,05K	aa.aa	09:29:59
Hannong Chem	12.860	13.130	12.820	-2,06%	27,58K	aa.aa	09:29:59
Y2 Solution	3.080	3.215	3.075	-4,20%	95,84K	aa.aa	09:29:59
Han Shin Mach	2.530	2.615	2.525	-4,35%	156,58K	aa.aa	09:29:59
Hyundai Corp	27.100	27.150	26.500	+0,74%	18,32K	aa.aa	09:29:59
Shinsung E&G	15.870	16.180	15.700	-1,92%	72,7K	aa.aa	09:29:59
DB INC	1.601	1.660	1.597	-2,91%	302,33K	aa.aa	09:29:59
Young Heung I&	2.135	2.230	2.100	-3,61%	70,12K	aa.aa	09:29:59
Ascendio	2.880	3.090	2.830	-0,69%	17,07K	aa.aa	09:29:59
Keyang Elec Ma	3.465	3.620	3.450	-3,08%	109,12K	aa.aa	09:29:59
Yeong Hwa Meta	3.725	3.900	3.685	-1,32%	17,44K	aa.aa	09:29:59
Kyungdong Gas	50.400	51.600	46.400	+7,46%	23,93K	aa.aa	09:29:59
Kyungin Synthe	3.065	3.115	3.035	-1,92%	80,31K	aa.aa	09:29:59
Monalisa	1.451	1.470	1.431	-0,55%	124,77K	aa.aa	09:29:59
Dae Chang	1.197	1.224	1.188	0,00%	447,04K	aa.aa	09:29:59
Sewoo Global	1.151	1.190	1.121	-3,52%	42,1K	aa.aa	09:29:59
Il Sung Const	1.363	1.443	1.363	-5,54%	290,24K	aa.aa	09:29:59
Hwaseung	2.535	2.540	2.470	-0,20%	24,87K	aa.aa	09:29:59
Kyeryong Const	22.800	23.100	22.050	-0,65%	55,94K	aa.aa	09:29:59
Camus Engineering & Construction	1.647	1.681	1.630	-2,02%	99,47K	aa.aa	09:29:59
Gmb Korea	3.830	3.895	3.790	+0,39%	20,45K	aa.aa	09:29:59
Han Express	2.645	2.660	2.580	+0,76%	17,58K	aa.aa	09:29:59
Dae Young Pkg	657	675	655	-2,09%	98,16K	aa.aa	09:29:59
Kumkang Kind	4.510	4.685	4.400	-0,33%	305,13K	aa.aa	09:29:59
Youngbo Chem	4.665	4.730	4.650	-1,58%	13,26K	aa.aa	09:29:59
Kukdong Oil &	3.365	3.510	3.360	-1,46%	410,75K	aa.aa	09:29:59
Taekyung BK	3.795	3.815	3.770	-0,65%	15,38K	aa.aa	09:29:59
Hansol Chemica	198.000	202.500	192.000	-1,00%	28,72K	aa.aa	09:29:59
Sajo Seafood	10.500	10.730	10.200	-0,57%	2,6K	aa.aa	09:29:59
Halla Eng&Cons	2.505	2.530	2.460	-0,99%	31,06K	aa.aa	09:29:59
Dongwon System	21.350	21.500	21.100	-0,23%	22,04K	aa.aa	09:29:59
Sungmoon Elect	1.961	2.070	1.945	-5,49%	299,97K	aa.aa	09:29:59
In The F	3.725	4.120	3.630	-10,35%	491,34K	aa.aa	09:29:59
E-Starco	928	928	460	0,00%	0	aa.aa	09:29:59
Daechang Forgi	6.750	6.940	6.670	+1,96%	120,19K	aa.aa	09:29:59
Automobile &Pc	284	315	283	-2,41%	446,04K	aa.aa	09:29:59
INVENI	14.820	14.890	14.620	-0,13%	13,5K	aa.aa	09:29:59
DKME	2.035	2.225	1.859	+9,47%	347,96K	aa.aa	09:29:59
Iljin Holdings	6.700	7.000	6.680	-2,05%	79,24K	aa.aa	09:29:59
Tae Kyung Ind	4.780	4.860	4.780	-1,65%	6,42K	aa.aa	09:29:59
Dae Hyun	1.405	1.420	1.401	-1,06%	57,35K	aa.aa	09:29:59
Hansae Yes24	4.420	4.450	4.405	-0,45%	9,79K	aa.aa	09:29:59
Whanin Pharm	10.240	10.280	10.160	-0,58%	10,44K	aa.aa	09:29:59
Shindaeyang Pa	10.240	10.250	9.900	+1,29%	21,47K	aa.aa	09:29:59
DB Financial Investment	10.240	10.320	9.990	+1,19%	60,45K	aa.aa	09:29:59
Daesung Holdin	7.080	7.100	7.030	-0,42%	10,61K	aa.aa	09:29:59
Fursys	27.400	27.850	27.200	-0,18%	410	aa.aa	09:29:59
Woongjin	1.813	1.912	1.803	-4,23%	144,68K	aa.aa	09:29:59
Kwang Myung El	932	947	922	0,00%	0	aa.aa	09:29:59
Myungmoon Phar	1.237	1.256	1.221	-0,40%	72,97K	aa.aa	09:29:59
Wooshin System	3.545	3.580	3.515	-0,14%	4,16K	aa.aa	09:29:59
Seoul City Gas	56.800	57.200	56.100	+0,18%	4,73K	aa.aa	09:29:59
Soosan Heavy I	1.809	1.872	1.808	-3,42%	183,59K	aa.aa	09:29:59
Pulmuone Holdi	9.300	9.550	9.290	-1,59%	28,6K	aa.aa	09:29:59
Auk Corp	10.270	10.270	7.700	+30,00%	28,89M	aa.aa	09:29:59
E1	99.100	99.600	97.200	-0,30%	5,85K	aa.aa	09:29:59
Hankuk Carbon	21.800	22.000	21.050	+0,46%	173,41K	aa.aa	09:29:59
Choil Aluminum	4.670	4.775	4.510	+0,32%	198,3K	aa.aa	09:29:59
Dongwon Metal	1.350	1.395	1.350	-3,30%	67,07K	aa.aa	09:29:59
Sk Gas	252.000	254.500	241.500	+2,23%	13,86K	aa.aa	09:29:59
Shinpoong Phar	10.070	10.250	9.980	+0,50%	430,81K	aa.aa	09:29:59
Thn	5.030	5.160	5.000	-1,95%	93,31K	aa.aa	09:29:59
Hitron Systems	541	584	530	0,00%	0	aa.aa	09:29:59
KidariStudio Inc	9.000	9.300	7.810	+11,11%	689,93K	aa.aa	09:29:59
Asiana Airline	7.960	8.020	7.560	+3,38%	117,97K	aa.aa	09:29:59
Seowon	1.104	1.122	1.102	-0,90%	96,1K	aa.aa	09:29:59
Sewon Precision Industry	10.660	10.910	10.440	+0,66%	5,09K	aa.aa	09:29:59
Samwon Steel	2.210	2.230	2.165	-0,90%	61,59K	aa.aa	09:29:59
Mhethanol	4.130	4.225	4.130	-0,24%	4,22K	aa.aa	09:29:59
Korea Eng Cons	4.020	4.065	3.950	-0,99%	3,38K	aa.aa	09:29:59
Dongnam Chem	31.200	31.450	30.700	-0,79%	1,6K	aa.aa	09:29:59
Daou Tech	41.150	41.700	39.850	+1,11%	66,89K	aa.aa	09:29:59
Inzi Controls	5.040	5.210	5.010	-1,37%	28,39K	aa.aa	09:29:59
Infac	5.150	5.280	5.050	+0,19%	6,75K	aa.aa	09:29:59
Sc Engineering	1.049	1.050	1.017	+0,87%	25,21K	aa.aa	09:29:59
Wiscom	1.967	2.035	1.864	+0,25%	23,85K	aa.aa	09:29:59
Dcm	11.730	11.770	11.630	0,00%	1K	aa.aa	09:29:59
Kolmar Holding	9.390	9.500	9.250	-0,53%	30,37K	aa.aa	09:29:59
Dae Won Chem	1.673	1.760	1.670	-3,13%	75,1K	aa.aa	09:29:59
DY Deokyang	1.676	1.679	1.646	+0,06%	39,79K	aa.aa	09:29:59
Sjm Holdings	3.580	3.595	3.540	-0,56%	2,5K	aa.aa	09:29:59
Mirae	5.720	5.910	5.650	-3,87%	256,35K	aa.aa	09:29:59
Cha AI Healthkare	4.650	4.725	4.575	-1,59%	6,39K	aa.aa	09:29:59
Hansol Homedec	1.875	1.895	1.857	+0,70%	8,13K	aa.aa	09:29:59
Lee Ku Ind	4.270	4.360	4.225	-1,84%	82,21K	aa.aa	09:29:59
Han Kook Steel	2.640	2.665	2.630	0,00%	18,57K	aa.aa	09:29:59
Stic Investments	8.420	8.500	8.340	-0,36%	25,09K	aa.aa	09:29:59
Bookook Steel	2.205	2.255	2.200	-2,22%	129,79K	aa.aa	09:29:59
Maniker	1.527	1.540	1.470	+1,19%	191,33K	aa.aa	09:29:59
Seha	2.740	2.760	2.685	-0,18%	11,76K	aa.aa	09:29:59
Donga Geologic	17.730	17.910	17.630	-1,55%	15,97K	aa.aa	09:29:59
KC Co	39.200	40.050	38.700	-1,75%	20,37K	aa.aa	09:29:59
Daol Investment Securities	4.055	4.085	4.010	+0,12%	82,18K	aa.aa	09:29:59
Kyobo Securiti	10.330	10.460	10.230	-0,48%	37,24K	aa.aa	09:29:59
Dong Won Fish	5.320	5.340	5.140	+1,14%	13,37K	aa.aa	09:29:59
Shinsegae Inte	10.510	10.610	10.370	-0,28%	24,45K	aa.aa	09:29:59
ITCen CTS	5.740	5.760	5.610	+0,70%	14,9K	aa.aa	09:29:59
Lotte Tour Dev	11.960	12.080	11.780	-0,75%	117,36K	aa.aa	09:29:59
Hwang-Kum Stee	5.580	5.580	5.480	+0,72%	8,23K	aa.aa	09:29:59
Jahwa Electron	26.250	26.700	26.050	-3,31%	67,39K	aa.aa	09:29:59
Chasys	4.340	4.500	4.215	+1,40%	31,63K	aa.aa	09:29:59
United Pharm	18.200	18.250	18.010	+0,50%	22,71K	aa.aa	09:29:59
Nice	12.600	12.680	12.310	+1,53%	16,11K	aa.aa	09:29:59
Incheon City G	26.650	26.700	26.450	-0,19%	187	aa.aa	09:29:59
HS Ad	6.280	6.370	6.120	+1,95%	185,4K	aa.aa	09:29:59
Baiksan	10.830	10.910	10.760	-0,82%	6,19K	aa.aa	09:29:59
Shinsegae I&C	16.420	17.030	15.990	+0,67%	314,25K	aa.aa	09:29:59
SNT Holdings	47.950	47.950	46.900	+1,05%	3,86K	aa.aa	09:29:59
Farmsco	2.625	2.645	2.545	+0,96%	17,12K	aa.aa	09:29:59
Yg Plus Inc	3.200	3.215	3.100	+1,75%	96,2K	aa.aa	09:29:59
LG HelloVision	1.628	1.663	1.613	-2,10%	74,08K	aa.aa	09:29:59
Gwangjushinseg	35.000	35.450	35.000	-1,27%	20,81K	aa.aa	09:29:59
Hana Tour	33.350	34.200	32.750	+0,30%	31,33K	aa.aa	09:29:59
Kiwoom	276.000	278.500	272.500	-0,72%	45,03K	aa.aa	09:29:59
Sangsin Brake	2.170	2.200	2.160	-1,14%	9,05K	aa.aa	09:29:59
Hanmi Semicon	225.000	233.000	223.500	-2,60%	411,35K	aa.aa	09:29:59
Jooyontech	575	771	562	-4,80%	1,75M	aa.aa	09:29:59
Kss Line	10.010	10.220	10.010	-1,09%	45,03K	aa.aa	09:29:59
Cosmax	22.900	23.350	22.200	+1,33%	22,25K	aa.aa	09:29:59
Union Materials	968	1.040	853	+11,26%	679,7K	aa.aa	09:29:59
Korea Aerospac	133.000	134.500	128.500	+1,92%	220,81K	aa.aa	09:29:59
Woojin Plaimm	1.927	2.105	1.908	-0,93%	11,02K	aa.aa	09:29:59
Kepco Plant S&	47.400	48.800	46.900	-3,85%	136,08K	aa.aa	09:29:59
Chin Yang Chem	1.332	1.394	1.317	-2,20%	74,91K	aa.aa	09:29:59
Kt Skylife	4.045	4.090	4.020	+0,25%	5,69K	aa.aa	09:29:59
Hanmiglobal	22.600	23.500	22.350	-4,03%	107,67K	aa.aa	09:29:59
Posco C&C Stl	4.730	4.860	4.700	-2,77%	156,84K	aa.aa	09:29:59
Seah Holdings	133.700	134.200	131.800	-0,07%	189	aa.aa	09:29:59
Development Advance Solution	3.310	3.400	3.275	-0,15%	295,46K	aa.aa	09:29:59
Ktcs	2.155	2.165	2.145	-0,23%	21,8K	aa.aa	09:29:59
Ktis	2.540	2.565	2.525	-0,59%	24,04K	aa.aa	09:29:59
Ckd Bio	12.960	13.240	12.900	-0,46%	2,08K	aa.aa	09:29:59
Savezone I C	2.400	2.405	2.380	0,00%	6,64K	aa.aa	09:29:59
Samsung Publis	6.280	6.310	6.190	+0,80%	10,39K	aa.aa	09:29:59
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	09:29:59
Mk Trend	1.392	1.462	1.301	+2,13%	3,03K	aa.aa	09:29:59
Dsr Wire	5.290	5.370	5.270	-0,19%	7,33K	aa.aa	09:29:59
Histeel	3.225	3.335	3.175	-1,23%	269,91K	aa.aa	09:29:59
Korea District Heating	74.500	75.400	73.900	-0,27%	7,45K	aa.aa	09:29:59
Lotte Himart	6.190	6.270	6.160	-0,80%	15,08K	aa.aa	09:29:59
Koas	1.833	1.990	1.801	-11,66%	124,94K	aa.aa	09:29:59
HD Hyundai Marine Engine	52.500	53.200	51.000	0,00%	160,41K	aa.aa	09:29:59
Uangel	4.995	4.995	4.835	+0,91%	16,51K	aa.aa	09:29:59
Nongshim Holdi	92.800	93.700	92.300	-1,07%	1,66K	aa.aa	09:29:59
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	09:29:59
Saeron Auto	2.975	2.995	2.915	+0,51%	38,55K	aa.aa	09:29:59
Uniquest	6.780	7.120	6.700	-3,28%	210,53K	aa.aa	09:29:59
Telcoware	13.500	13.590	13.300	-0,74%	1,54K	aa.aa	09:29:59
CJ CGV	5.620	5.650	5.390	+3,12%	701,75K	aa.aa	09:29:59
Hyundai Livart Furniture	5.840	5.910	5.800	-1,02%	18,84K	aa.aa	09:29:59
Huvis	1.955	1.980	1.901	+0,15%	15,2K	aa.aa	09:29:59
Iljin Diamond	9.750	10.100	9.730	-1,71%	11,52K	aa.aa	09:29:59
Misto Holdings	39.900	40.150	39.150	-0,13%	70,07K	aa.aa	09:29:59
Kpx Green Chem	4.680	4.730	4.630	-1,06%	17,38K	aa.aa	09:29:59
Daehan Steel	8.480	8.780	8.320	-3,53%	24,89K	aa.aa	09:29:59
Dongyang Expre	23.500	24.000	23.100	-0,42%	5,76K	aa.aa	09:29:59
E-World	532	532	493	0,00%	0	aa.aa	09:29:59
Daesang Holdings	8.290	8.430	7.940	+4,15%	87,99K	aa.aa	09:29:59
Nk	9.000	9.260	9.000	-1,85%	16,47K	aa.aa	09:29:59
Jindo	2.310	2.370	2.260	+1,54%	20,65K	aa.aa	09:29:59
Macq Kor Infr	9.800	9.870	9.740	+0,10%	927,69K	aa.aa	09:29:59
Hyundai E P	4.005	4.005	3.885	+1,65%	50,52K	aa.aa	09:29:59
Pyung Hwa Ind	1.005	1.011	993	+0,10%	148,77K	aa.aa	09:29:59
Noroo Paint	8.000	8.030	7.950	-0,50%	16,57K	aa.aa	09:29:59
MetaLabs	1.219	1.240	1.187	0,00%	57,09K	aa.aa	09:29:59
Dic	5.370	5.510	5.240	-0,74%	121,59K	aa.aa	09:29:59
Kec	2.560	2.700	2.500	-0,58%	188,65K	aa.aa	09:29:59
Kpx Holdings	99.400	99.900	97.100	+1,74%	1,29K	aa.aa	09:29:59
Kishin Copr	1.932	1.993	1.932	-2,42%	245,37K	aa.aa	09:29:59
Hyungji Elite	319	342	317	-6,73%	422,94K	aa.aa	09:29:59
Hyosung Itx	12.030	12.100	11.950	-0,08%	3,53K	aa.aa	09:29:59
Woongjin Thinkbig	1.308	1.374	1.235	0,00%	81,29K	aa.aa	09:29:59
Jw Holdings	4.270	4.330	4.200	0,00%	83,35K	aa.aa	09:29:59
Visang Educati	5.150	5.280	5.000	+2,59%	92,01K	aa.aa	09:29:59
Chinyang Hold	3.140	3.145	3.110	+0,16%	16,12K	aa.aa	09:29:59
SNTEnergy	36.650	38.100	36.050	-3,04%	152,45K	aa.aa	09:29:59
InBioGen Co Ltd	4.990	5.070	4.900	-1,58%	4,36K	aa.aa	09:29:59
Dongsung Chemical	3.730	3.750	3.680	-0,53%	47,4K	aa.aa	09:29:59
Reyon Pharm	10.020	10.100	9.900	-0,20%	10,14K	aa.aa	09:29:59
Woojin	14.680	15.430	14.670	-5,17%	384,25K	aa.aa	09:29:59
Msc	61.300	62.500	61.300	-1,45%	42	aa.aa	09:29:59
Youngone	72.400	73.300	71.500	-0,69%	33,51K	aa.aa	09:29:59
Gkl	9.230	9.290	9.150	+0,11%	68,72K	aa.aa	09:29:59
Daesung Energy	7.190	7.510	7.160	-1,91%	345,71K	aa.aa	09:29:59
SMeDi	1.291	1.328	1.291	-2,79%	6,63K	aa.aa	09:29:59
Kc Cottrell	918	918	446	0,00%	0	aa.aa	09:29:59
Chosun Welding	83.800	84.100	83.400	0,00%	145	aa.aa	09:29:59
Imarketkorea	8.200	8.200	8.100	+0,49%	13,54K	aa.aa	09:29:59
Hankook Cosmet	6.570	7.140	6.550	-0,61%	520,62K	aa.aa	09:29:59
SJM Co	3.425	3.430	3.390	-0,15%	4,52K	aa.aa	09:29:59
Hyundai Hcn	3.350	3.390	3.310	0,00%	45,09K	aa.aa	09:29:59
Daesung Ind	4.190	4.305	4.175	-2,10%	103,99K	aa.aa	09:29:59
Intergis	1.904	1.920	1.875	-0,47%	24,21K	aa.aa	09:29:59
Korea Electronic Power Industrial Development	13.000	13.580	12.900	-4,20%	404,66K	aa.aa	09:29:59
Miwon Chemical	10.120	10.120	9.950	+1,71%	2,45K	aa.aa	09:29:59
Sidiz	19.190	19.220	19.070	-0,10%	57	aa.aa	09:29:59
Sunjin	10.710	10.800	10.580	-0,93%	31,01K	aa.aa	09:29:59
Meritz Financi	132.000	132.400	125.500	+2,80%	236,17K	aa.aa	09:29:59
iM Financial	18.750	18.950	18.210	+1,63%	299,45K	aa.aa	09:29:59
E-Mart	75.000	75.200	73.100	+1,76%	115,4K	aa.aa	09:29:59
Ktop Reit	784	798	777	+0,90%	31,17K	aa.aa	09:29:59
Samyang Cor	48.100	48.350	47.900	+0,73%	5,55K	aa.aa	09:29:59
Dsr	4.385	4.415	4.365	-0,68%	1,5K	aa.aa	09:29:59
Aekyung Petrochemical	10.260	10.470	10.210	-1,44%	79,89K	aa.aa	09:29:59
Hankook Tire	60.700	61.700	59.700	-2,57%	252,84K	aa.aa	09:29:59
Korea Kolmar	146.100	148.400	141.200	+3,40%	489,98K	aa.aa	09:29:59
Drb Industrial	5.500	5.600	5.480	-1,08%	7,47K	aa.aa	09:29:59
Dong-A St	36.500	36.500	35.600	+0,69%	6,37K	aa.aa	09:29:59
Jb Financial	32.250	33.100	31.250	+1,57%	622,25K	aa.aa	09:29:59
Hanjinkal	138.700	140.700	135.600	-0,57%	62,08K	aa.aa	09:29:59
NHN	56.900	57.700	54.400	+0,89%	172,33K	aa.aa	09:29:59
Asiacement	10.590	10.770	10.420	-1,12%	21,15K	aa.aa	09:29:59
Singsongholdin	4.520	4.605	4.430	-1,09%	52,85K	aa.aa	09:29:59
Hyundai-Rotem	124.400	125.800	121.000	+0,24%	238,51K	aa.aa	09:29:59
Chong Kun Dang Pharma	66.500	66.800	65.900	-0,45%	14,33K	aa.aa	09:29:59
Finebesteel	1.006	1.027	999	-1,95%	18,36K	aa.aa	09:29:59
Cuckoo Electr	27.450	27.700	27.300	-1,26%	8,08K	aa.aa	09:29:59
BGF	3.765	3.815	3.750	-1,31%	59,44K	aa.aa	09:29:59
Cosmax Inc	276.000	282.000	269.500	+2,03%	129K	aa.aa	09:29:59
Seoyon E Hwa	11.220	11.320	11.100	-1,23%	17,53K	aa.aa	09:29:59
HL Mando	48.500	49.000	47.600	-2,51%	189,84K	aa.aa	09:29:59
CS Wind Corp	52.600	54.500	51.800	-0,38%	288,57K	aa.aa	09:29:59
Hansol Paper Co Ltd	7.530	7.600	7.490	-0,40%	13,24K	aa.aa	09:29:59
Samsung SDS Co Ltd	218.500	222.000	213.500	-1,80%	136,49K	aa.aa	09:29:59
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	09:29:59
SK D&D Co Ltd	4.010	4.250	3.950	-1,96%	357,74K	aa.aa	09:29:59
Kyongbo Pharmaceutical Co Ltd	5.320	5.410	5.320	-1,66%	10,86K	aa.aa	09:29:59
Mirae Asset Life Insurance Co Ltd	19.700	20.400	19.430	-0,71%	81,44K	aa.aa	09:29:59
Tonymoly Co Ltd	5.250	5.340	5.200	+0,96%	68,01K	aa.aa	09:29:59
Innocean Worldwide Inc	18.550	18.700	18.420	+0,43%	32,95K	aa.aa	09:29:59
Dong Il Steel MFG Co Ltd	1.416	1.448	1.400	-3,21%	61,16K	aa.aa	09:29:59
HDC Labs	7.650	7.660	7.550	+0,92%	3,08K	aa.aa	09:29:59
LIG Nex1 Co Ltd	705.000	720.000	664.000	+3,98%	113,5K	aa.aa	09:29:59
AJ Networks Co Ltd	4.195	4.210	4.125	+0,60%	47,18K	aa.aa	09:29:59
Jeju Air Co Ltd	4.845	4.885	4.670	+2,32%	218,01K	aa.aa	09:29:59
Hyundai C F Inc	13.070	13.200	12.960	-0,46%	2,87K	aa.aa	09:29:59
Kumho HT Inc	6.520	6.600	6.370	+0,31%	51,12K	aa.aa	09:29:59
Sejin Heavy Industries Co Ltd	10.400	10.590	10.260	+0,10%	105,39K	aa.aa	09:29:59
Its Skin Co Ltd	10.700	10.730	10.330	+2,79%	39,2K	aa.aa	09:29:59
JS	13.100	13.280	12.800	+1,39%	43,63K	aa.aa	09:29:59
Samil C S	4.965	5.140	4.965	-3,59%	8,33K	aa.aa	09:29:59
POSCO Future M	178.900	184.300	178.400	-3,45%	184,89K	aa.aa	09:29:59
Posco ICT	21.550	22.350	21.300	-2,71%	535,02K	aa.aa	09:29:59
Dongsuh	26.050	26.150	25.650	+0,58%	42,48K	aa.aa	09:29:59
Nice Information Service	16.080	16.230	16.050	0,00%	53,48K	aa.aa	09:29:59
Paradise	10.080	10.090	9.760	+1,51%	281,88K	aa.aa	09:29:59
Korea Real Estate	1.186	1.197	1.177	-1,08%	183,84K	aa.aa	09:29:59
Kakao	34.650	34.950	33.850	+0,43%	887,66K	aa.aa	09:29:59
Jcontentree	1.653	1.679	1.641	-0,96%	47,55K	aa.aa	09:29:59
L&F	114.100	120.800	113.100	-4,92%	419,01K	aa.aa	09:29:59
Celltrion	178.800	180.400	174.600	+0,34%	380,49K	aa.aa	09:29:59
BH	20.150	20.750	19.190	+5,94%	2,35M	aa.aa	09:29:59
SK Oceanplant	12.320	12.480	12.160	-1,28%	442,46K	aa.aa	09:29:59
LX Semicon	35.200	35.850	34.750	-2,09%	65,96K	aa.aa	09:29:59
PI Advanced Materials	18.460	18.680	18.200	-1,55%	26,16K	aa.aa	09:29:59
DoubleU Games	58.600	58.800	57.200	+0,86%	44,23K	aa.aa	09:29:59
Haesung DS	49.000	49.650	48.250	-2,20%	62,04K	aa.aa	09:29:59
Korea Asset	2.515	2.530	2.485	-0,59%	175,28K	aa.aa	09:29:59
Dual Co	3.995	4.020	3.930	-0,62%	12,75K	aa.aa	09:29:59
Sempio Foods	23.800	25.600	23.800	-7,39%	162,35K	aa.aa	09:29:59
Il Dong Pharma	14.990	15.290	14.860	-2,15%	167,31K	aa.aa	09:29:59
LS Cable & System Asia	48.150	49.000	47.100	-1,03%	51,12K	aa.aa	09:29:59
Hwaseung Enterprise	2.775	2.835	2.750	-2,12%	21,83K	aa.aa	09:29:59
Yong Pyong Resort	1.967	1.997	1.958	-1,01%	13,51K	aa.aa	09:29:59
Haitai Confectionery and Foods	5.590	5.610	5.560	+0,18%	9,86K	aa.aa	09:29:59
DY Power	11.290	11.340	11.140	+0,09%	20,71K	aa.aa	09:29:59
Jw Life Science	11.000	11.060	10.850	0,00%	12,53K	aa.aa	09:29:59
Samsung Biologics	1.420.000	1.438.000	1.381.000	+0,35%	32K	aa.aa	09:29:59
Doosan Bobcat Inc	61.600	62.500	60.300	0,00%	105,85K	aa.aa	09:29:59
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	09:29:59
Hojeon	6.380	6.410	6.300	-0,47%	7,74K	aa.aa	09:29:59
Dentium	38.000	38.200	37.000	+0,40%	12,16K	aa.aa	09:29:59
Crown Confectionery	8.070	8.080	8.010	+0,25%	2,38K	aa.aa	09:29:59
Hyundai Heavy Industries	246.500	252.500	241.500	-0,40%	122K	aa.aa	09:29:59
Hyundai Electric & Energy	739.000	749.000	718.000	-1,07%	43,71K	aa.aa	09:29:59
HD Construction Equipment	139.800	141.800	137.700	-1,89%	135,47K	aa.aa	09:29:59
Netmarble Games	35.400	35.500	34.650	+0,57%	68,58K	aa.aa	09:29:59
Kyungdong City Gas	22.000	22.100	21.850	-0,90%	3,38K	aa.aa	09:29:59
Miwon Specialty Chemical	134.200	134.700	131.400	-0,59%	1,08K	aa.aa	09:29:59
Orion	115.300	118.400	113.200	-3,35%	141,12K	aa.aa	09:29:59
Jeil Pharma	10.020	10.110	9.980	-0,79%	11,63K	aa.aa	09:29:59
TAPEX INC	15.320	16.040	15.230	-2,05%	17,87K	aa.aa	09:29:59
Samyang Packaging	9.890	9.900	9.780	+0,20%	5,24K	aa.aa	09:29:59
DYP	3.095	3.195	2.920	-1,90%	13,14K	aa.aa	09:29:59
Jin Air	6.080	6.180	5.800	+2,53%	88,06K	aa.aa	09:29:59
KCTech	66.700	67.400	65.000	-1,77%	75,21K	aa.aa	09:29:59
BGF Retail	145.900	147.800	142.600	+0,62%	38,3K	aa.aa	09:29:59
SK Chemicals	53.700	54.700	53.000	-0,74%	42,09K	aa.aa	09:29:59
Cuckoo Homesys	23.350	23.500	22.950	+1,52%	4,44K	aa.aa	09:29:59
Aekyung Industrial	11.460	11.540	11.370	-0,35%	10,37K	aa.aa	09:29:59
E KOCREF	3.235	3.235	3.145	+1,09%	51,93K	aa.aa	09:29:59
Lotte Data Communication	18.320	18.460	18.000	+1,38%	6,33K	aa.aa	09:29:59
Trinity Airways	2.710	2.810	2.675	-0,37%	66,77K	aa.aa	09:29:59
Shinhan Alpha REIT	5.420	5.420	5.280	+0,74%	69,76K	aa.aa	09:29:59
Hyundai Develop	24.550	24.850	24.050	-1,21%	126,91K	aa.aa	09:29:59
Hyosung Chemical	55.300	56.400	54.800	0,00%	6,52K	aa.aa	09:29:59
Hyosung TNC	334.500	341.000	330.500	-1,91%	7,08K	aa.aa	09:29:59
Hyosung Heavy Industries	2.803.000	2.846.000	2.735.000	-1,79%	18,25K	aa.aa	09:29:59
Hyosung Advanced Materials	171.300	174.800	169.000	-0,46%	7,56K	aa.aa	09:29:59
Hana Pharm	8.400	8.450	8.340	-0,12%	4,02K	aa.aa	09:29:59
Woojin I&S	4.170	4.290	4.100	-1,30%	26,04K	aa.aa	09:29:59
Asiana IDT	9.260	9.290	9.180	0,00%	3,38K	aa.aa	09:29:59
Air Busan	1.513	1.518	1.500	+0,27%	24,32K	aa.aa	09:29:59
Lotte Confectionery	143.100	146.100	140.700	+0,14%	18,61K	aa.aa	09:29:59
DreamTech	6.380	6.610	6.120	-0,16%	427,12K	aa.aa	09:29:59
Hyundai Autoever	373.500	380.500	370.500	-4,23%	32,89K	aa.aa	09:29:59
Woori Financial	36.850	36.950	34.700	+4,99%	4,41M	aa.aa	09:29:59
Hanilcmt	16.710	16.770	16.310	+0,66%	41,04K	aa.aa	09:29:59
Zinus	7.690	7.700	7.550	-0,39%	5,87K	aa.aa	09:29:59
Lotte Reit	3.980	3.980	3.900	+1,14%	107,97K	aa.aa	09:29:59
Xi S And D	10.980	11.550	10.700	-3,09%	1,22M	aa.aa	09:29:59
Hanwha	75.000	78.100	69.700	+5,78%	995,8K	aa.aa	09:29:59
Hyundai Energy	127.200	133.200	127.100	-4,93%	184,66K	aa.aa	09:29:59
CTR Mobility	3.690	3.690	3.300	+7,58%	2,59K	aa.aa	09:29:59
Nh Prime	3.830	3.850	3.800	-0,26%	27,03K	aa.aa	09:29:59
Doosan Fuel	47.800	49.800	47.000	-2,05%	662,9K	aa.aa	09:29:59
Kcc Glass	24.700	24.750	24.150	+0,20%	7,42K	aa.aa	09:29:59
Solus Advanced Materials	8.490	8.770	8.070	-0,24%	482,69K	aa.aa	09:29:59
Daeduck	97.000	99.600	96.500	-3,00%	427,23K	aa.aa	09:29:59
Sk Biopharma	79.100	80.500	77.100	-0,38%	109,7K	aa.aa	09:29:59
Igis Value Plus	3.740	3.795	3.675	+0,81%	33,67K	aa.aa	09:29:59
Igis Residence	3.315	3.340	3.295	-0,75%	10,02K	aa.aa	09:29:59
Mirae Asset Maps	1.843	1.870	1.830	+0,16%	14,53K	aa.aa	09:29:59
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	09:29:59
Koramco	4.120	4.130	4.050	+0,37%	46,65K	aa.aa	09:29:59
HYBE	175.700	176.800	169.000	+1,56%	139,16K	aa.aa	09:29:59
Kyochon	3.845	3.860	3.825	+0,13%	17,5K	aa.aa	09:29:59
A Plus Asset	14.030	14.210	13.770	+1,89%	25,96K	aa.aa	09:29:59
TY Holdings Co	2.120	2.130	2.060	-0,47%	2,78K	aa.aa	09:29:59
Seah Steel	151.400	153.000	148.700	+0,53%	11,27K	aa.aa	09:29:59
Myoung Shin Industrial Co	8.150	8.310	8.050	-1,09%	131,4K	aa.aa	09:29:59
Esr Kendall Square	3.195	3.195	3.135	+0,31%	159,91K	aa.aa	09:29:59
DL E C Co	85.700	86.300	82.800	-0,12%	434,85K	aa.aa	09:29:59
SoluM Co	12.760	12.840	12.560	-1,01%	60,18K	aa.aa	09:29:59
SK Bioscience Co	37.800	38.150	36.850	+1,48%	66,84K	aa.aa	09:29:59
SK IE Technology Co	15.750	16.440	15.630	-5,63%	393,55K	aa.aa	09:29:59
LX Holdings	8.010	8.090	7.980	-0,99%	24,03K	aa.aa	09:29:59
MCNEX Co	19.040	19.120	18.650	+0,53%	15,97K	aa.aa	09:29:59
SD Biosensor	6.210	6.240	6.100	+0,81%	86,75K	aa.aa	09:29:59
FF Co	66.600	66.600	63.300	+2,78%	128,95K	aa.aa	09:29:59
Hwaseung RA Co	2.950	2.975	2.900	-0,84%	32,94K	aa.aa	09:29:59
KakaoBank	21.600	21.750	21.050	+1,17%	534,13K	aa.aa	09:29:59
Krafton	212.000	214.500	208.500	-0,24%	63,79K	aa.aa	09:29:59
Hancom Lifecare	1.902	1.905	1.877	+0,74%	33,1K	aa.aa	09:29:59
Lotte Rental Co	49.600	49.700	48.500	+0,61%	42,28K	aa.aa	09:29:59
Ajusteel Co	2.150	2.195	2.135	-0,92%	24,83K	aa.aa	09:29:59
D D Platform REIT	2.215	2.220	2.180	+0,45%	118,13K	aa.aa	09:29:59
Iljin HySolus	11.110	11.270	10.960	+1,37%	33,41K	aa.aa	09:29:59
SK Reit	5.300	5.340	5.240	-0,75%	127,95K	aa.aa	09:29:59
Hyundai Heavy Industries	479.000	487.000	469.000	0,00%	269,51K	aa.aa	09:29:59
K Car	6.550	6.650	6.480	+0,31%	68,98K	aa.aa	09:29:59
KakaoPay	46.900	47.750	44.650	+1,41%	318,28K	aa.aa	09:29:59
NH All One REIT	2.820	2.820	2.790	+0,18%	39,74K	aa.aa	09:29:59
Mirae Asset Global REIT	1.428	1.460	1.422	0,00%	127,36K	aa.aa	09:29:59
Shinhan Seobu T D REIT	3.750	3.790	3.650	+1,90%	24,46K	aa.aa	09:29:59
SK Square	1.000.000	1.035.000	998.000	-8,17%	497,36K	aa.aa	09:29:59
LG Energy Solution	351.500	362.000	350.000	-2,36%	187,21K	aa.aa	09:29:59
Koramco The One REIT	2.380	2.380	2.370	+0,21%	44,8K	aa.aa	09:29:59
Mastern Premier Reit 1	940	956	939	-1,57%	8,18K	aa.aa	09:29:59
Soosan Industries	21.600	22.200	21.550	-3,36%	33,43K	aa.aa	09:29:59
SoCar	10.650	10.720	9.830	+0,66%	21,95K	aa.aa	09:29:59
KB Star REIT	1.602	1.610	1.570	+0,88%	321,04K	aa.aa	09:29:59
Unid BTPlus	3.880	3.955	3.850	-1,15%	35,02K	aa.aa	09:29:59
BioNote	4.760	4.780	4.695	0,00%	39,4K	aa.aa	09:29:59
Hanwha REIT	5.340	5.400	5.210	-0,56%	63,55K	aa.aa	09:29:59
Hanwha Galleria	2.660	2.745	2.575	-0,75%	1,87M	aa.aa	09:29:59
SamsungFN REIT	5.330	5.360	5.230	+0,95%	55,71K	aa.aa	09:29:59
Hyundai Green Food	18.820	19.030	18.650	-0,11%	29,73K	aa.aa	09:29:59
OCI	75.800	79.300	75.800	-5,49%	28,24K	aa.aa	09:29:59
Isu Specialty Chemical	63.000	64.600	62.600	-1,72%	76,57K	aa.aa	09:29:59
Dongkuk Steel Mill	10.140	10.280	10.070	-1,74%	122,29K	aa.aa	09:29:59
Dongkuk Coated Metal	5.200	5.950	5.120	-0,38%	489,35K	aa.aa	09:29:59
Chosun Refractories	12.820	12.830	12.750	+0,08%	2,12K	aa.aa	09:29:59
Nexteel	14.830	15.400	14.290	+3,13%	1,82M	aa.aa	09:29:59
STX Green Logis	3.205	3.650	3.150	-5,60%	563,92K	aa.aa	09:29:59
Doosan Robotics	69.400	70.300	68.400	-2,94%	178,08K	aa.aa	09:29:59
EcoPro Materials	34.700	35.950	34.450	-4,41%	250,31K	aa.aa	09:29:59
Dong In Entech	13.170	13.170	12.980	0,00%	178	aa.aa	09:29:59
DS Dansuk	11.800	12.190	11.790	-4,07%	68,03K	aa.aa	09:29:59
APR	369.000	381.500	365.000	-0,81%	250,51K	aa.aa	09:29:59
SK Eternix	50.200	51.900	50.100	-3,28%	648,58K	aa.aa	09:29:59
HD Hyundai Marine Solution	239.000	245.500	230.000	-3,24%	171,95K	aa.aa	09:29:59
Shinhan Global Active REIT	980	984	960	+0,10%	16,53K	aa.aa	09:29:59
Shift Up	32.100	32.700	31.000	+2,23%	61,85K	aa.aa	09:29:59
Sanil Electric	198.000	203.000	191.800	-0,30%	272,98K	aa.aa	09:29:59
HS Hyosung	49.450	49.600	48.250	+1,02%	3,02K	aa.aa	09:29:59
Junjin Construction Robot	40.100	41.200	39.500	-2,43%	43,8K	aa.aa	09:29:59
Hanwha Industrial Solutions	44.700	46.300	44.700	-5,30%	174,01K	aa.aa	09:29:59
The Born Korea	14.830	15.200	14.510	-1,79%	15,38K	aa.aa	09:29:59
KB Balhae Infrastructure Fund	10.570	10.600	10.450	-0,28%	192,04K	aa.aa	09:29:59
MNC Solution	18.340	18.900	17.450	+2,29%	133,37K	aa.aa	09:29:59
GS P L	40.500	41.050	39.150	+1,76%	29,58K	aa.aa	09:29:59
LG CNS	70.700	71.700	70.100	-1,67%	282,53K	aa.aa	09:29:59
Seoul Guarantee Insurance	43.800	44.000	43.050	+0,81%	22,76K	aa.aa	09:29:59
CK Solution	1.954	2.275	1.720	+9,65%	4,31M	aa.aa	09:29:59
Joosung Corperation	1.550	1.650	1.545	0,00%	0	aa.aa	09:29:59
d'Alba Global	167.600	169.700	162.900	0,00%	127K	aa.aa	09:29:59
Daishin Value REIT	3.830	3.910	3.785	+0,13%	24,12K	aa.aa	09:29:59
Daehan Shipbuilding	47.050	48.000	46.500	-0,53%	20,55K	aa.aa	09:29:59
Myung In Pharm	43.400	44.300	43.300	-1,59%	15,42K	aa.aa	09:29:59
Tmc	12.770	13.350	10.510	+17,37%	5,97M	aa.aa	09:29:59
Samsung Epis Holdings	330.500	338.000	327.500	-2,79%	34,6K	aa.aa	09:29:59
Samyang Biopharm	47.700	49.550	47.500	-2,65%	32,58K	aa.aa	09:29:59
Kbank	5.640	5.710	5.570	-0,88%	528,45K	aa.aa	09:29:59

BİST 100

14.242,31

-224,95

-1,55%

DAX

25.340,78

-216,38

-0,85%

Dow Jones

52.292,65

-280,64

-0,53%

US 500

7.593,90

-63,0

-0,82%

Nikkei 225

63.492,99

-518,35

-0,81%

FTSE 100

10.676,05

+25,61

+0,24%

Dolar Endeksi

99,335

+0,494

+0,50%

Reklam

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
SASA Polyester	2,900	+%2,84	5,60Mlr
Aselsan	372,75	-%5,33	31,63Mln
THY	296,00	-%1,42	31,09Mln
Tüpraş	419,00	+%1,33	19,53Mln
Astor Enerji	285,25	-%2,98	28,00Mln
Akbank T.A.Ş	72,65	-%0,07	109,11Mln
Türkiye İş Bankası	13,840	-%0,65	429,79Mln

İsim	Son Fiyat	Fark %	Hac.
Mazhar Zorlu	6,270	+%10,00	2,79Mln
Yükselen Çelik	4,62	+%10,00	36,73Mln
Albaraka Portföy GYO	1.684,00	+%9,99	27,00
Hedef Portfoy Yonetimi AS	148,70	+%9,99	867,00
Hedef Portfoy Yonetimi AS	40,46	+%9,98	5,00
Anatolia Tanı ve Biyoteknoloji Ürünleri	9,82	+%9,97	4,06Mln
Hedef Portfoy Yonetimi AS	145,65	+%9,97	78,00

İsim	Son Fiyat	Fark %	Hac.
Selçuk Ecza Deposu	324,000	-%10,00	36,34B
Armada Gida Ticaret Sanayi Anonim	160,20	-%10,00	1,50Mln
İzmir Fırça	46,94	-%9,99	9,68Mln
Gündoğdu Gıda	815,00	-%9,99	6,44B
Katılımevim Tasarruf	33,88	-%9,99	26,03Mln
Pasifik Eurasia Lojistik	84,35	-%9,98	791,47B
Odine Teknoloji	703,50	-%9,98	3,94B

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Katılımevim Tasarruf	33,88	-%9,99	26,03Mln
SASA Polyester	2,900	+%2,84	5,60Mlr
Aselsan	372,75	-%5,33	31,63Mln
Tera Yatırım Menkul Değerler	214,80	+%4,47	19,47Mln
Pasifik Eurasia Lojistik	84,35	-%9,98	791,47B

Daha fazla göster

En İskontolu Hisseler

İsim	Son Fiyat	Fark	Adil Değer
Aaaa Aaa Aaaaaaa	78,000	+60,31%	125,042
Aaaaaaaaaaa Aa Aa A	78,000	+60,31%	125,042
Aaaaaaaaaaaaaaaaaaa	5,15	+59,02%	8,19
Aaaa A	5,15	+59,02%	8,19
Aaa Aaaaa	5,14	+54,99%	7,97
A Aaaaaaaaaaaaaaaaaa	5,14	+54,99%	7,97
Aaaa Aaa Aaaaaaaaa	15,890	+52,42%	24,220

İsim	Son Fiyat	Fark	Adil Değer
Aaaa Aaa Aaaaaaa	78,000	+60,31%	125,042
Aaaaaaaaaaa Aa Aa A	78,000	+60,31%	125,042
Aaaaaaaaaaaaaaaaaaa	5,15	+59,02%	8,19
Aaaa A	5,15	+59,02%	8,19
Aaa Aaaaa	5,14	+54,99%	7,97
A Aaaaaaaaaaaaaaaaaa	5,14	+54,99%	7,97
Aaaa Aaa Aaaaaaaaa	15,890	+52,42%	24,220

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

+10130.6%

BİST 100

+1485.1%

Bu stratejideki hisse senetleri

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaa aaa

aaaaaa aaa aaa

Stratejinin Kilidini Aç

Enflasyonu Yenin

+10515.8%

BİST 100

+1485.1%

Bu stratejideki hisse senetleri

aaaaaaaa aa

aaaa aaa a

aaa aaa aaaa aaa

Stratejinin Kilidini Aç

S&P 500’ü Geride Bırakın

+1245.3%

S&P 500

+436.9%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaa aaa

aaaaaaa aa

Stratejinin Kilidini Aç

Dow’un Performansını Geçin

+941.9%

Dow Jones Industrial Average

+301.2%

Bu stratejideki hisse senetleri

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaa aaa

aaaaaa aaa aaa

Stratejinin Kilidini Aç

Teknoloji Devleri

+3333.3%

S&P 500

+436.9%

Bu stratejideki hisse senetleri

aaa aaaaa aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

aaa aaa aaaa aaa

Stratejinin Kilidini Aç

Orta Ölçekli Şirketler

+1041.9%

S&P Midcap 400

+264.0%

Bu stratejideki hisse senetleri

aaaa aaa a

aaaa aaaaa aaaa a

aaaa aaa a

Stratejinin Kilidini Aç

En İyi Değer Sunan Hisseler

+1402.1%

S&P 500 Pure Value

+254.0%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aa

Stratejinin Kilidini Aç

Buffett’ın En İyileri

+494.5%

S&P 500 Pure Value

+186.5%

Bu stratejideki hisse senetleri

aaaaa aaaaaaa aaaaa

aaa aaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

Stratejinin Kilidini Aç

Meksika Borsa Liderleri

+565.1%

S&P/BMV IPC

+48.2%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aa

aaa aaaaa aaaaa aaa aaa

Stratejinin Kilidini Aç

En iyi Brezilya Hisseleri

+1063.0%

Bovespa

+274.4%

Bu stratejideki hisse senetleri

aaaaaa

aaaa aaa aaaaa aaaaa aaa

aaaaaa

Stratejinin Kilidini Aç

İtalya’nın Önde Gelenleri

+1016.4%

FTSE Italia All Share

+173.6%

Bu stratejideki hisse senetleri

aaaa aaa

aaaaaa aaaaa aaaaaa a

aaaa aaa aaaaa aaaaa aaa

Stratejinin Kilidini Aç

Alfa Almanya Seçkisi

+509.7%

DAX

+160.8%

Bu stratejideki hisse senetleri

aaaaaa aaaaa aaaaaa a

aaaa aaaaa aaaa a

aaaa aaa

Stratejinin Kilidini Aç

TASI Süper Yıldızları

+652.9%

Tadawul Borsası

+29.2%

Bu stratejideki hisse senetleri

aaa aaaaa aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

Stratejinin Kilidini Aç

Koreli Pazar Liderleri

+814.4%

KOSPI

+238.5%

Bu stratejideki hisse senetleri

aaaaa aaa aaa

aaaaaaaa aa

aaaaaaa aaa aaa aaa aaaaa

Stratejinin Kilidini Aç

Meksika Fırsatları

+374.6%

S&P/BMV IPC

+48.2%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaaa a

aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

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