Reklam

KOSPI (KS11)

Seul

Döviz KRW

5.476,87

-73,43(-1,32%)

Gerçek zamanlı Veriler·09:16:10

Gün Aralığı

5.455,11

5.565,67

52 Hafta

3.833,35

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	3.615	3.695	3.540	-1,77%	2,55M	aa.aa	08:56:12
Kumho Petro Chemical	103.300	107.400	103.200	-4,53%	47,09K	aa.aa	08:55:55
LG Electronics	157.000	158.400	153.500	-0,06%	325,68K	aa.aa	08:55:57
Samsung Electro-Mechanics	1.123.000	1.142.000	1.092.000	+0,09%	343,01K	aa.aa	08:56:09
Hanall Biopharma	38.600	39.950	38.600	-3,98%	103,64K	aa.aa	08:56:12
Cheil Worldwide	19.190	19.470	18.970	-1,03%	195,3K	aa.aa	08:56:14
Daewoong Pharma	100.900	103.900	100.700	-1,46%	13,82K	aa.aa	08:55:55
Lotte Energy Materials	47.300	49.250	45.750	-5,40%	327,28K	aa.aa	08:56:15
Namhae Chemical	5.530	5.650	5.500	-0,36%	107,13K	aa.aa	08:53:41
Hanwha Aerospace	757.000	785.000	739.500	-4,42%	118,03K	aa.aa	08:55:55
Seah Steel Holdings	97.400	100.700	94.200	-3,08%	12,25K	aa.aa	08:55:46
SK Discovery	57.500	59.900	57.200	-4,49%	14,03K	aa.aa	08:56:09
KG Mobility	2.500	2.570	2.500	-1,57%	214,13K	aa.aa	08:55:58
TBH Global	2.155	2.175	2.110	-1,15%	8,78K	aa.aa	08:47:44
Hankook&Company	23.000	23.100	22.350	-0,43%	49,67K	aa.aa	08:56:03
Lotte Fine Chemical	34.850	35.750	34.800	-2,52%	33,25K	aa.aa	08:55:41
HMM	22.550	22.800	22.100	-0,44%	483,6K	aa.aa	08:56:07
Samsung Heavy Industries	16.360	16.820	16.340	-2,79%	1,78M	aa.aa	08:56:06
DaeHan Flour	10.740	10.950	10.650	-1,65%	11,31K	aa.aa	08:41:51
Dongkuk Steel Mill Co	1.912	1.950	1.903	-0,83%	242,91K	aa.aa	08:56:11
Taihan Electric Wire Co	20.550	21.150	20.500	-3,52%	716,3K	aa.aa	08:56:05
Samsung Fire Marine Insur	595.000	616.000	592.000	-1,16%	41,83K	aa.aa	08:56:09
Hyundai Engineering & Const	90.400	93.200	89.100	-2,27%	324,72K	aa.aa	08:56:06
Hyundai Department	74.000	77.000	73.000	-1,86%	50,5K	aa.aa	08:56:11
HJ ShipBuilding Construction	12.030	12.410	11.970	-2,35%	108,13K	aa.aa	08:56:12
Lotte Chemical Corp	46.800	47.750	46.700	-2,80%	79,91K	aa.aa	08:56:06
Hitejinro Holdings	7.510	7.730	7.480	-2,85%	11,97K	aa.aa	08:52:59
CJ Cheiljedang	169.800	174.000	169.000	-2,41%	27,35K	aa.aa	08:56:10
CJ Logistics	64.000	64.900	63.300	-1,23%	37,9K	aa.aa	08:56:10
Hana Financial	112.800	120.000	112.300	-3,01%	534,31K	aa.aa	08:56:09
Hyundai Glovis	176.300	177.500	172.800	+0,23%	96,15K	aa.aa	08:56:09
Iljin Electric Co	55.200	56.900	55.200	-4,33%	118,12K	aa.aa	08:56:09
Korea Zinc Inc	845.000	862.000	836.000	-1,05%	6,79K	aa.aa	08:55:46
Kukdo Chemical	30.000	30.400	29.700	+0,33%	10,27K	aa.aa	08:56:10
Lotte Shopping	81.700	83.000	81.100	-2,27%	53,09K	aa.aa	08:56:10
SGC Energy Co Ltd	31.150	33.950	30.650	-9,71%	199,15K	aa.aa	08:56:00
DY Corporation	3.750	3.935	3.735	+1,35%	107,1K	aa.aa	08:53:51
Sebang Global Battery	56.900	57.400	55.700	-0,35%	22,41K	aa.aa	08:55:51
HDC	20.500	21.100	20.350	-0,97%	44,99K	aa.aa	08:56:00
Lotte Chilsung Beverage	93.700	95.500	93.400	-1,26%	8,5K	aa.aa	08:56:08
CR Holdings	4.205	4.270	4.170	-1,52%	17,32K	aa.aa	08:52:36
Hankook Shell Oil	524.000	529.000	511.000	+0,96%	2,13K	aa.aa	08:55:32
Bukwang Pharm	3.685	3.795	3.675	-3,03%	158,7K	aa.aa	08:56:12
Hanwha Engine	31.250	32.700	31.000	-3,10%	488,66K	aa.aa	08:56:10
Hansol Holdings	3.175	3.210	3.115	-1,09%	72,55K	aa.aa	08:54:17
Hyundai Mobis	326.500	332.000	317.500	-0,61%	129,23K	aa.aa	08:56:10
Hyundai Motor	288.500	294.000	284.000	-2,37%	357,67K	aa.aa	08:56:06
Hyundai Steel	26.450	27.050	26.300	-1,49%	191,58K	aa.aa	08:56:10
Iljin Display	902	905	890	0,00%	0	aa.aa	23/10
LX Hausys	29.900	30.200	29.450	-1,48%	30,12K	aa.aa	08:56:11
Namyang Dairy	38.600	39.450	38.500	-2,28%	1,78K	aa.aa	08:52:34
SK Innovation	137.500	142.200	136.200	-0,43%	466K	aa.aa	08:56:05
Pan Ocean	6.060	6.260	5.920	-2,26%	1,65M	aa.aa	08:55:59
Korea Electric Terminal	51.800	53.200	51.600	-2,26%	13,73K	aa.aa	08:56:14
Samsung Securities	76.700	77.600	75.500	-1,16%	187,47K	aa.aa	08:56:10
Hanil Cement Co	16.770	17.020	16.650	-1,35%	8,89K	aa.aa	08:50:46
Isu Chemical Co	8.900	9.400	8.780	-6,02%	245,87K	aa.aa	08:56:12
Songwon Industrial	10.190	10.330	10.050	+0,10%	78,44K	aa.aa	08:55:24
KB Financial Group	147.500	154.600	146.000	-3,59%	657,27K	aa.aa	08:55:46
BNK Financial Group	11.810	13.680	11.760	-13,61%	1,99M	aa.aa	08:47:10
Hyundai Elevator	66.900	67.600	65.300	+1,67%	77,33K	aa.aa	08:55:40
Amorepacific	125.600	130.300	124.300	-2,48%	51,2K	aa.aa	08:56:09
Chongkundang	35.350	35.950	35.150	-0,56%	2,13K	aa.aa	08:55:07
Daewonkangup	3.985	4.075	3.980	-1,60%	22,91K	aa.aa	08:56:01
DB HiTek	93.900	97.000	92.900	-3,99%	131,23K	aa.aa	08:56:11
Dongbu Steel	4.955	5.080	4.955	-2,46%	264,98K	aa.aa	08:56:10
Ilyang Pharm	7.090	7.170	6.970	+1,29%	10,89K	aa.aa	08:56:06
Kangwon Land	13.890	14.190	13.870	-1,91%	210,96K	aa.aa	08:55:48
KPX Chemical	61.300	62.100	60.400	-0,97%	15,14K	aa.aa	08:53:58
LG Chemicals	225.500	230.500	221.000	-1,53%	134,87K	aa.aa	08:56:09
SNT Dynamics	26.400	26.500	25.600	-0,94%	42,22K	aa.aa	08:56:06
Samsung Card	41.700	42.250	41.250	-1,07%	44,4K	aa.aa	08:55:55
Samsung Life	247.000	253.500	241.000	+0,82%	177,24K	aa.aa	08:55:50
Samyang Holdings	51.700	52.900	51.500	-1,71%	6,81K	aa.aa	08:54:41
SK Hynix	1.286.000	1.315.000	1.267.000	+0,70%	1,99M	aa.aa	08:55:33
Taekwang Ind	823.000	845.000	820.000	-2,14%	1,19K	aa.aa	08:51:38
Samsung Electronics Co	214.000	216.000	211.500	-0,70%	8,88M	aa.aa	08:46:48
Daeduck	13.830	14.190	13.600	-2,88%	35,51K	aa.aa	08:56:14
Samsung Engineering	59.900	60.900	57.700	+0,17%	5,03M	aa.aa	08:56:11
Hanwha Ocean	53.250	54.700	53.200	-3,71%	527,71K	aa.aa	08:56:09
Dong-A Pharmaceutical Co,Ltd	86.900	90.100	86.900	-3,23%	19,55K	aa.aa	08:56:12
SK Networks Co	5.620	5.760	5.570	-1,06%	335,2K	aa.aa	08:56:03
Hanmi Pharm Co	355.000	365.500	350.000	-1,80%	56,21K	aa.aa	08:56:04
Mirae Asset Daewoo	24.000	24.600	23.750	-1,64%	514,39K	aa.aa	08:56:10
Hansol Technics	7.450	7.870	7.330	-10,24%	1,08M	aa.aa	08:56:10
Amore Group	23.900	24.750	23.600	-2,65%	44,82K	aa.aa	08:55:23
DN Automotive	39.550	40.700	39.150	-3,65%	63,11K	aa.aa	08:56:10
Seoyon	6.890	6.980	6.790	-0,58%	23,95K	aa.aa	08:56:07
Hanwha Life	4.020	4.095	3.975	-0,12%	1,73M	aa.aa	08:56:00
Hyundai Wia	49.750	50.000	48.450	+1,32%	30,64K	aa.aa	08:56:13
NC Corp	202.500	205.500	200.500	-1,22%	38,94K	aa.aa	08:56:10
Samsung SDI	486.750	504.000	471.500	-0,76%	429,84K	aa.aa	08:55:54
SeAH Bestee	31.800	32.700	31.400	-3,49%	64,34K	aa.aa	08:56:10
Eusu Holdings	5.900	6.000	5.870	-1,50%	8,66K	aa.aa	08:44:21
Shinhan Financial Group	85.700	88.600	85.500	-2,72%	570,57K	aa.aa	08:56:07
Lotte	21.200	21.700	21.200	-2,30%	61,73K	aa.aa	08:55:57
DB Insurance	180.400	185.900	178.100	-2,06%	52,39K	aa.aa	08:56:06
DL Holdings	40.550	42.300	40.350	-4,59%	31,15K	aa.aa	08:56:10
Hanwha Solutions	26.600	28.200	26.550	-6,50%	2,01M	aa.aa	08:56:12
Hite Jinro	15.840	15.870	15.560	+0,89%	85,02K	aa.aa	08:56:12
IS Dongseo	14.090	14.260	13.950	-1,12%	23,07K	aa.aa	08:56:00
Kia Corp	105.700	107.000	103.900	-1,12%	300,54K	aa.aa	08:56:06
Kolon Corp	20.150	20.800	19.930	-4,05%	41,22K	aa.aa	08:56:02
Kumho Tire	5.160	5.240	5.070	-1,71%	593,88K	aa.aa	08:56:10
LG Display	7.340	7.430	7.040	+2,66%	1,87M	aa.aa	08:56:12
LF Corp	21.200	21.800	20.550	-1,85%	58,37K	aa.aa	08:56:08
LG Innotek Co	369.500	378.000	364.000	-2,51%	84,36K	aa.aa	08:56:07
Moorim P&P Co	1.564	1.590	1.555	-1,64%	58,88K	aa.aa	08:54:04
Nexen Tire	5.460	5.700	5.420	-1,09%	82,88K	aa.aa	08:55:00
OCI Co	185.500	193.800	185.400	-4,43%	92,39K	aa.aa	08:56:08
Pharmicell	9.710	10.040	9.700	-3,57%	266,44K	aa.aa	08:56:07
Sejong Industrial	5.810	5.900	5.750	-0,51%	23,15K	aa.aa	08:53:47
SK Telecom	72.400	73.900	71.800	-2,82%	685,19K	aa.aa	08:56:07
S-Oil Corp	128.200	135.400	127.100	-3,17%	241,04K	aa.aa	08:56:08
Stx Engine	15.900	16.460	15.900	-2,51%	75,9K	aa.aa	08:56:02
YoungPoong	30.100	30.950	29.900	-1,63%	30,91K	aa.aa	08:55:33
LS Electric	153.700	157.200	150.400	-2,04%	279,19K	aa.aa	08:56:04
Samsung C&T	293.000	296.500	283.500	+1,74%	233,93K	aa.aa	08:56:15
Hanjin Heavy Ind Const Holdings	4.260	4.360	4.240	-2,74%	31,06K	aa.aa	08:56:14
Hansae Co	8.300	8.450	8.280	-1,31%	17,61K	aa.aa	08:56:11
KT&G Corp	188.900	190.500	187.000	-0,26%	175,16K	aa.aa	08:56:01
Kyungbang	7.490	7.660	7.480	-2,85%	22,4K	aa.aa	08:55:11
Poongsan	57.300	59.300	57.000	-3,70%	81,12K	aa.aa	08:56:10
SNT Motiv	23.650	24.450	23.500	-2,27%	72,92K	aa.aa	08:56:04
Shinsegae	245.500	252.000	244.000	-3,73%	27,78K	aa.aa	08:56:15
Kolon Industries Inc	40.000	41.650	40.000	-3,96%	267,07K	aa.aa	08:56:15
KEPCO Eng & Const	91.800	93.200	90.700	-1,92%	70,53K	aa.aa	08:56:10
Able C&C	9.930	11.400	9.920	-13,73%	136,24K	aa.aa	08:46:48
Binggrae	73.200	75.400	72.900	-2,66%	23,68K	aa.aa	08:56:08
Sajodongaone	7.110	7.460	7.000	+0,42%	3,59K	aa.aa	08:49:21
Handsome	17.730	18.600	17.630	-4,68%	91,52K	aa.aa	08:56:10
Kis Wire	14.640	15.180	14.640	-4,00%	19,81K	aa.aa	08:55:54
LG Uplus	14.100	14.300	13.960	-0,42%	479,57K	aa.aa	08:56:10
Naver Corp	174.900	176.700	170.900	+0,75%	385,42K	aa.aa	08:56:06
Nongshim	393.500	406.000	390.500	-2,24%	15,41K	aa.aa	08:56:07
S-1 Corp	93.800	96.000	93.600	-2,29%	93,43K	aa.aa	08:56:12
Tongyang	996	1.004	983	-1,29%	172,75K	aa.aa	08:55:52
GS Holdings	80.300	84.400	79.200	-6,19%	381,85K	aa.aa	08:56:12
CJ Corp	114.400	116.900	111.600	-3,21%	91,57K	aa.aa	08:56:10
Daesang Corp	16.020	16.470	15.920	-2,08%	82,75K	aa.aa	08:56:04
Foosung	10.010	10.320	10.000	-3,75%	696,86K	aa.aa	08:56:12
GC Biopharma	129.800	132.900	128.600	-1,82%	10,23K	aa.aa	08:56:10
Huchems	14.680	14.960	14.650	-1,94%	35,02K	aa.aa	08:56:10
Hwashin	6.600	6.770	6.510	-1,20%	73,47K	aa.aa	08:56:09
Hyosung	115.100	118.800	114.000	-1,46%	13,76K	aa.aa	08:56:01
KT Corporation	45.850	46.650	45.800	-2,03%	362,67K	aa.aa	08:56:01
LG Corp	99.300	100.100	96.900	+0,30%	210,4K	aa.aa	08:56:06
LS Corp	211.000	216.000	207.000	-2,54%	84,92K	aa.aa	08:56:14
Motonic	9.960	10.000	9.900	-0,30%	6,56K	aa.aa	08:51:30
SL Corp	49.200	49.700	48.100	-0,40%	53,15K	aa.aa	08:56:12
LX International	41.350	42.500	40.550	-3,39%	125,5K	aa.aa	08:56:14
Korean Air Lines Co	25.150	26.000	25.100	-2,52%	1,22M	aa.aa	08:56:09
Daekyo	1.472	1.515	1.441	+0,14%	11,66K	aa.aa	08:41:39
Doosan	909.000	945.000	906.000	-5,71%	66,15K	aa.aa	08:56:06
Hanwha	91.800	93.000	89.700	-1,71%	51,85K	aa.aa	08:56:01
Otoki Corp	312.000	316.500	307.500	-0,48%	3,18K	aa.aa	08:55:29
Sindoh	37.000	38.150	36.850	-3,01%	2,33K	aa.aa	08:55:43
SK Holdings	470.500	476.000	455.000	+1,07%	106,67K	aa.aa	08:56:11
LG Household & Healthcare	256.500	263.500	255.000	-2,66%	20,45K	aa.aa	08:56:04
GS Engineering & Const	28.050	29.500	27.750	-4,92%	793,79K	aa.aa	08:56:12
Coway	104.300	106.000	101.400	-1,60%	108,77K	aa.aa	08:56:01
Kepco	28.300	28.700	27.900	-1,22%	721,87K	aa.aa	08:56:10
Kisco	9.300	9.440	9.270	-0,64%	19,02K	aa.aa	08:55:43
Kogas	36.300	36.700	35.800	-0,82%	98,74K	aa.aa	08:55:55
HL Holdings	34.050	34.850	33.850	-1,59%	8,99K	aa.aa	08:56:12
Muhak	7.130	7.200	7.120	-0,56%	27,71K	aa.aa	08:54:56
Orion	22.350	22.900	22.250	-1,54%	23,42K	aa.aa	08:56:06
POSCO Holdings	270.000	275.500	268.500	-2,00%	122,29K	aa.aa	08:56:05
Yuhan	81.600	84.900	81.600	-3,66%	131,97K	aa.aa	08:56:07
Korea Petro Chem	78.500	80.900	78.400	-2,97%	16,51K	aa.aa	08:56:14
Unid	51.500	53.000	50.900	-2,09%	14,36K	aa.aa	08:55:47
Posco International	49.850	51.000	49.550	-3,20%	192,07K	aa.aa	08:56:03
Daewoo Engineering & Const	14.250	14.770	14.100	-3,06%	1,57M	aa.aa	08:56:13
KCC	372.500	383.500	368.000	-1,97%	16,29K	aa.aa	08:56:10
SKC	79.800	81.900	78.800	-2,92%	82,81K	aa.aa	08:56:05
STX	3.530	3.555	3.450	0,00%	0	aa.aa	23/10
Korea Investment Holdings	145.700	148.600	142.700	+0,34%	100,07K	aa.aa	08:56:09
HD Korea Shipbuilding & Offshore Engineering	243.000	249.500	241.000	-2,02%	97,89K	aa.aa	08:56:09
Industrial Bank Of Korea	19.140	19.570	19.060	-1,64%	636,77K	aa.aa	08:56:07
Seoul Broadcasting System	10.840	11.050	10.790	-0,55%	2,21K	aa.aa	08:55:00
Doosan Heavy Ind. & Const.	57.750	59.100	57.200	-2,78%	1,18M	aa.aa	08:56:12
NH Invest	22.600	23.250	22.450	-3,00%	290,92K	aa.aa	08:56:09
Dongwha Pharm	5.140	5.260	5.130	-2,28%	78,27K	aa.aa	08:55:51
KR Motors Co	1.111	1.165	1.060	-4,64%	43,45K	aa.aa	08:55:42
Sungchang Hold	4.755	4.900	4.700	-0,73%	4,27K	aa.aa	08:52:03
Yuyu Pharma	3.650	3.680	3.620	0,00%	29,93K	aa.aa	08:55:10
Ildong Holdings	5.750	5.890	5.700	-2,21%	9,13K	aa.aa	08:53:14
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	23/10
Norooholdings	13.890	14.440	13.790	-3,34%	14,78K	aa.aa	08:55:44
Hanwha General	6.070	6.240	6.040	-1,30%	268,59K	aa.aa	08:55:52
Samhwa Paint	6.270	6.540	6.260	-3,24%	84,32K	aa.aa	08:54:03
Lotte Non-Life	2.420	2.510	2.395	-3,39%	787,97K	aa.aa	08:56:13
Daedong Ind	7.010	7.150	6.890	-2,09%	52,31K	aa.aa	08:56:13
Gaon Cable	228.000	235.000	221.000	-0,22%	71,69K	aa.aa	08:56:13
Samil Pharm	7.750	8.330	7.700	-5,83%	65,59K	aa.aa	08:56:09
Heungkuk F&M I	3.175	3.220	3.120	-0,63%	23,86K	aa.aa	08:54:42
Cs Holdings	72.000	72.000	70.700	+0,42%	763	aa.aa	08:52:04
Chunil Express	217.500	228.000	210.500	+3,57%	32,13K	aa.aa	08:56:10
Ls Networks	2.760	2.825	2.700	-1,25%	30,51K	aa.aa	08:56:09
Rifa Ind	12.700	13.220	12.200	+2,67%	1,1K	aa.aa	08:52:09
Hwacheon Mac	33.500	34.300	33.150	-3,18%	5K	aa.aa	08:55:45
Kangnam Jevisco	11.870	12.290	11.820	-2,47%	4,51K	aa.aa	08:55:51
Bohae Brewery	1.255	1.281	1.245	-2,11%	113,39K	aa.aa	08:55:44
Union	2.680	2.800	2.680	-2,55%	11,67K	aa.aa	08:54:18
Chonbang	30.050	31.300	29.200	-1,15%	1,16K	aa.aa	08:52:03
Korea Cast Pip	6.370	6.400	6.300	-0,31%	3,34K	aa.aa	08:52:05
Papercorea	1.858	1.880	1.742	+1,59%	2,47K	aa.aa	08:39:16
Jw Pharmac	23.300	23.800	23.100	-2,51%	21,05K	aa.aa	08:56:14
Taihan Textile	5.230	5.350	5.190	-2,24%	4,06K	aa.aa	08:53:56
Mh Materials	3.735	3.790	3.640	-1,71%	14,82K	aa.aa	08:51:20
Eugene Inv&Sec	3.470	3.540	3.445	-2,12%	197,14K	aa.aa	08:55:49
Kumho Electric	7.610	8.100	7.440	-4,16%	557,84K	aa.aa	08:56:10
Gs Global	2.590	2.825	2.580	-9,12%	915,42K	aa.aa	08:55:58
Nam Kwang Cons	7.790	7.910	7.620	+0,13%	20,15K	aa.aa	08:55:16
Bookook Sec	42.800	44.400	41.900	-1,72%	514	aa.aa	08:52:12
Sangsangin Investment Securities	3.880	3.970	3.670	-0,26%	37,91K	aa.aa	08:50:40
PKC	4.700	4.805	4.675	-2,89%	127,55K	aa.aa	08:53:11
Samsung Pharm	1.260	1.271	1.201	-0,87%	103,92K	aa.aa	08:53:34
SG Choongbang	791	839	775	-5,83%	196,88K	aa.aa	08:56:12
Kg Chemical	3.710	3.820	3.705	-2,11%	144,3K	aa.aa	08:55:29
Tae Won Mulsan	2.630	3.045	2.550	+1,15%	6,51K	aa.aa	08:56:02
Hyundai Mar&Fi	41.850	43.250	41.550	-1,06%	123,22K	aa.aa	08:56:03
Byc	35.600	36.750	35.450	-4,81%	3,96K	aa.aa	08:49:18
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	23/10
Hyundai Motor Securities	6.800	6.950	6.750	-1,02%	41,87K	aa.aa	08:53:52
Sk Securities	2.015	2.215	1.970	-4,05%	5,33M	aa.aa	08:46:26
DI Dong Il Corp	23.850	24.700	23.650	-5,36%	23,63K	aa.aa	08:56:01
Cho Bi	9.560	9.870	9.410	+0,31%	10,7K	aa.aa	08:55:56
Cheil Grinding	8.630	8.770	8.590	+0,82%	1,38K	aa.aa	08:13:04
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	23/10
Dongkook Ind	1.928	1.997	1.900	-2,28%	45,82K	aa.aa	08:46:23
Shinyoung Sec	118.700	121.300	117.800	-1,25%	1,95K	aa.aa	08:55:06
Hanyang Sec	18.320	18.620	18.300	-1,29%	10,17K	aa.aa	08:51:59
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	23/10
Aluko	1.819	1.862	1.785	-1,41%	392,15K	aa.aa	08:55:02
Ts	2.710	2.745	2.680	-0,55%	67,32K	aa.aa	08:55:06
Sam Hwa Capaci	108.100	111.600	103.700	-0,28%	183,55K	aa.aa	08:56:12
Kisco Holdings	22.950	23.800	22.750	-2,34%	5,52K	aa.aa	08:56:11
Asia Cement	188.500	190.700	186.100	-0,32%	3,28K	aa.aa	08:55:00
Vivien Corp	3.510	3.620	3.355	+0,29%	16,22K	aa.aa	08:54:24
Kyungnong	8.820	8.900	8.820	-0,68%	6,89K	aa.aa	08:54:17
Korea Ind	1.773	1.800	1.764	-1,66%	28,26K	aa.aa	08:55:09
Dohwa Engin	5.320	5.490	5.270	-0,19%	98,44K	aa.aa	08:55:59
SYTS Corp	51.400	51.800	51.100	-0,19%	233	aa.aa	08:53:28
Export Packing	2.600	2.635	2.580	-1,14%	27,91K	aa.aa	08:23:55
Dongsung Pharm	1.223	1.300	1.217	-5,12%	42,1K	aa.aa	08:40:16
Hanil Iron & S	2.825	2.915	2.810	-2,59%	81,13K	aa.aa	08:47:07
Asia Paper	7.010	7.170	6.940	-1,54%	51,18K	aa.aa	08:55:44
Hanjin Trans	16.110	16.780	16.000	-4,45%	27,61K	aa.aa	08:54:52
Sh E & C	3.740	3.960	3.620	-5,56%	46,53K	aa.aa	08:55:54
Handok	8.350	8.520	8.050	+0,36%	3,29K	aa.aa	08:55:42
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	23/10
Wooyang P&L	5.120	5.200	5.030	-1,54%	2,36K	aa.aa	08:53:22
Samick Music I	1.036	1.057	1.035	-1,99%	82,05K	aa.aa	08:55:48
HS Huasung	10.480	10.600	10.430	-1,13%	441	aa.aa	08:34:05
Choheung	139.000	139.000	138.150	-0,57%	4	aa.aa	07:17:50
Jeil Pharm	7.040	7.200	7.030	-2,22%	659	aa.aa	08:54:54
Orientbio	1.331	1.382	1.320	-2,13%	25,34K	aa.aa	08:54:58
Shinil Electronics Co	978	999	967	-2,10%	167,77K	aa.aa	08:53:43
Tcc Steel	10.700	11.000	10.680	-3,08%	94,89K	aa.aa	08:56:07
Kukje Pharma	3.420	3.550	3.400	-3,53%	388,42K	aa.aa	08:55:59
Bo Lak	913	924	904	-1,30%	29,51K	aa.aa	08:53:01
Chin Hung Int'	5.940	6.200	5.930	-3,26%	49,91K	aa.aa	08:55:49
Sam Yung Tradi	20.050	20.600	19.920	-0,74%	23,07K	aa.aa	08:54:10
Sun L	1.055	1.080	1.026	-2,59%	15,49K	aa.aa	08:47:06
Miwon Commerci	128.900	130.100	126.300	+0,55%	1,15K	aa.aa	08:53:57
Shin Poong Pap	1.002	1.005	964	+3,30%	42,07K	aa.aa	08:42:53
DYA	3.050	3.055	2.875	+0,83%	15,39K	aa.aa	08:55:00
TYM	5.610	5.750	5.600	-1,92%	55,97K	aa.aa	08:54:23
Yoo Sung Ent	1.573	1.600	1.573	-1,32%	10,88K	aa.aa	08:56:02
Kumho Ind	9.170	9.600	9.050	-3,47%	447,2K	aa.aa	08:55:51
Hae In	7.930	9.470	7.800	-19,66%	1,41M	aa.aa	08:46:42
Aprogen Pharmaceuticals	1.381	1.442	1.375	-0,43%	92,24K	aa.aa	08:55:43
Kolon Globalco	8.220	8.470	8.180	-0,96%	16,71K	aa.aa	08:55:51
Sung Bo Chem	2.200	2.235	2.175	-0,23%	45,41K	aa.aa	08:53:50
Daewoong	14.600	15.000	14.530	-2,34%	33,94K	aa.aa	08:56:12
Ilsung Pharm	21.400	21.900	21.250	-0,47%	1,44K	aa.aa	07:55:34
D I Corp	36.500	38.200	36.000	-2,28%	397,92K	aa.aa	08:56:06
Ilshin Spinnin	10.270	10.670	10.200	-3,66%	43,03K	aa.aa	08:55:25
Daewon Pharm	7.670	7.860	7.670	-3,40%	19,2K	aa.aa	08:55:51
Sam Yang Foods	1.117.000	1.242.000	1.113.000	-8,82%	39K	aa.aa	08:56:10
Heung A Shippi	1.703	1.708	1.645	+1,67%	1,62M	aa.aa	08:56:07
Hankook Cosmetics Manufacturing	14.550	14.980	14.240	0,00%	307,65K	aa.aa	08:56:03
Yuhwa Sec	2.835	2.860	2.810	-0,35%	21,68K	aa.aa	08:53:12
Yuanta Sec Kor	3.760	3.835	3.750	-1,83%	123,5K	aa.aa	08:56:01
Yungjin Pharm	961	1.000	959	-2,54%	273,54K	aa.aa	08:56:06
Hanwha Investment Securities	3.875	3.980	3.835	-1,65%	496,9K	aa.aa	08:55:52
Daishin Sec	22.350	22.700	22.000	-1,54%	42,79K	aa.aa	08:56:07
HLB Global	1.828	1.933	1.824	-5,43%	142,23K	aa.aa	08:55:26
Pang Rim Spinn	5.410	5.430	5.360	-0,37%	13,39K	aa.aa	08:50:01
Mi Chang Oil	115.800	120.000	115.800	-2,03%	594	aa.aa	08:53:13
Hansung Ent	4.020	4.095	3.960	-1,23%	35,89K	aa.aa	08:55:11
Korean Reinsu	13.690	14.190	13.660	-2,98%	117,62K	aa.aa	08:56:11
Sam Young Chem	5.050	5.190	4.980	-2,88%	198,32K	aa.aa	08:56:02
Chin Yang Ind	5.560	6.340	5.470	+1,28%	7,18M	aa.aa	08:46:41
Daehan Synthet	105.200	106.200	103.400	+0,19%	25	aa.aa	04:54:32
Boryung Pharm	8.310	8.440	8.290	-0,84%	45,11K	aa.aa	08:56:04
Sajodaerim	24.400	25.050	24.250	-1,81%	1,35K	aa.aa	08:56:08
Sg	2.030	2.070	2.015	-1,69%	56,09K	aa.aa	08:54:27
Shinhung	14.320	14.500	14.310	-0,56%	6,09K	aa.aa	08:12:12
Korea Petroleum Ind	11.060	11.340	11.030	-1,34%	52,15K	aa.aa	08:50:19
Taeyang Metal	2.910	2.940	2.840	-0,85%	256,28K	aa.aa	08:54:20
Dongbang Trans	1.528	1.568	1.513	-2,61%	103,05K	aa.aa	08:56:02
Npc	2.585	2.700	2.550	-3,72%	21,97K	aa.aa	08:54:30
Nam Sung	4.620	4.800	4.600	-4,15%	6,1K	aa.aa	08:53:44
Hyundai Pharm	6.780	6.880	6.590	-0,15%	323,63K	aa.aa	08:56:01
Sebang	12.630	12.930	12.610	-1,56%	10,12K	aa.aa	08:56:10
Samick Thk	7.050	7.250	7.000	-1,95%	11,21K	aa.aa	08:54:25
Seoul Food	1.281	1.295	1.267	-0,70%	63K	aa.aa	08:56:01
Samhwa Crown	26.900	27.400	26.450	-0,92%	1,87K	aa.aa	08:21:23
Kleannara	1.146	1.187	1.146	-2,88%	14,17K	aa.aa	08:52:42
Hyundai BNG Steel	10.540	10.760	10.460	-2,41%	37,87K	aa.aa	08:56:10
Samchully	118.700	120.900	118.200	-1,74%	3K	aa.aa	08:50:03
Cho Kwang Leat	64.700	66.400	64.300	-1,97%	216	aa.aa	08:08:56
PharmGen Science	2.750	2.805	2.700	-0,90%	7,76K	aa.aa	08:54:10
Sunny Elec	1.555	1.597	1.535	-3,18%	221,02K	aa.aa	08:54:25
Duksung	3.145	3.240	3.135	-2,63%	29,08K	aa.aa	08:55:46
Drb Holding	3.740	3.910	3.720	-3,11%	11,19K	aa.aa	08:55:30
TWay Holdings	1.067	1.077	1.037	+1,72%	39,16K	aa.aa	08:51:50
Dongil Ind	34.550	34.850	34.250	-0,43%	83	aa.aa	08:53:50
Cho Kwang Pain	3.000	3.060	3.000	-2,12%	11,48K	aa.aa	08:52:32
CItech Co Ltd	6.750	6.950	6.660	-1,46%	2,59K	aa.aa	08:04:48
Hanshin Const	11.130	11.850	11.030	-4,95%	70,98K	aa.aa	08:54:18
Silla	8.890	9.030	8.840	-1,00%	3,29K	aa.aa	08:55:16
Sungshin Cemen	7.380	7.580	7.370	-2,51%	33,52K	aa.aa	08:55:43
Husteel	3.405	3.560	3.400	-4,35%	160,32K	aa.aa	08:56:05
Cosmoam&T	37.400	38.700	37.300	-3,23%	59,55K	aa.aa	08:56:05
Green Cross Holdings	9.130	9.410	9.090	-2,14%	47,23K	aa.aa	08:55:53
OnTide	1.340	1.396	1.275	0,00%	231,45K	aa.aa	08:52:53
Monami	966	997	948	-2,33%	83,44K	aa.aa	08:55:18
Cosmo Chem	9.370	9.650	9.230	-2,19%	58,2K	aa.aa	08:56:15
Korea Air Svc	82.800	85.300	82.500	-2,59%	2,16K	aa.aa	08:55:18
Hyundai Green Food	10.800	10.990	10.600	-1,73%	111,61K	aa.aa	08:55:34
Samjin Pharm	19.170	19.610	19.170	-2,19%	26,18K	aa.aa	08:55:40
SPC Samlip	39.150	39.400	39.100	-0,38%	554	aa.aa	08:54:05
Samyoung Elec	11.630	11.890	11.550	-1,44%	12,26K	aa.aa	08:54:55
Nexen	6.000	6.120	5.920	-1,96%	41,42K	aa.aa	08:51:53
Crown Confec	4.810	4.885	4.780	-0,62%	2,06K	aa.aa	08:54:42
Daelim B&Co	4.090	4.135	4.050	-0,73%	17,72K	aa.aa	08:54:57
Shinyoung Waco	13.110	13.250	13.050	-0,68%	340	aa.aa	06:34:21
Poongsan Holdi	33.000	33.650	33.000	-1,64%	4,98K	aa.aa	08:55:19
Wonlim	13.900	13.960	13.420	-2,11%	3,61K	aa.aa	08:55:57
Huneed Tech	4.765	4.900	4.350	-3,44%	383,79K	aa.aa	08:54:49
Korea Line	1.857	1.913	1.841	-2,52%	1,05M	aa.aa	08:55:25
Dongbu	8.050	8.260	8.000	-0,12%	73,56K	aa.aa	08:55:59
Dongwon Ind	33.750	34.500	33.400	-2,03%	9,58K	aa.aa	08:54:38
Hwaseung Industries	2.105	2.175	2.105	-3,00%	68,04K	aa.aa	08:55:59
Sajo Oyang	8.090	8.250	8.070	-1,10%	945	aa.aa	08:48:16
Sam-A Aluminiu	57.800	65.400	57.700	-14,37%	427,96K	aa.aa	08:56:09
Kec Holdings	1.405	1.590	1.385	-1,47%	15,52K	aa.aa	08:53:47
Jeju Bank	8.180	8.430	8.040	-1,45%	61,44K	aa.aa	08:55:43
Daewon Cable	9.910	10.200	9.900	-3,03%	571,13K	aa.aa	08:56:09
Daegu Dept Sto	2.705	2.815	2.620	+1,31%	18,92K	aa.aa	08:53:49
FreeT	952	1.069	941	-4,23%	40,5K	aa.aa	08:56:12
Daelim Trading	1.858	1.879	1.831	-1,12%	3,21K	aa.aa	08:47:40
Samsung Climat	10.540	10.900	10.260	+0,09%	37,55K	aa.aa	08:55:09
Blue Industrial Dev	3.375	3.480	3.340	+0,60%	3K	aa.aa	08:55:52
Ak Holdings	6.540	6.690	6.540	-1,36%	5,35K	aa.aa	08:52:19
Taekyung Chem	4.445	4.540	4.425	-2,20%	18,77K	aa.aa	08:54:28
Woosung Feed	18.640	18.800	17.870	+4,31%	7,87K	aa.aa	08:55:54
Gs Retail	20.900	21.300	20.350	-0,71%	86,52K	aa.aa	08:56:06
Ilshinstone	2.435	2.740	2.325	+4,06%	360,63K	aa.aa	08:56:06
Mirae ING	1.055	1.107	1.035	-7,54%	65,62K	aa.aa	08:54:52
Sajo Ind	42.600	44.650	42.550	-2,52%	688	aa.aa	08:55:45
Byuksan	1.315	1.364	1.312	-2,66%	54,87K	aa.aa	08:56:07
Korea Steel	2.085	2.190	2.035	-2,34%	3,18K	aa.aa	08:44:34
Aprogen KIC	1.932	1.937	1.890	+1,68%	43,7K	aa.aa	08:50:39
Sempio Foods	42.750	43.700	42.550	-2,40%	6,58K	aa.aa	08:54:15
Dongbang Agro	5.380	5.430	5.350	-0,19%	3,17K	aa.aa	08:20:24
Seondo Electri	3.305	3.400	3.210	-2,51%	62,92K	aa.aa	08:55:30
Isupetasys	84.000	86.400	82.900	-3,45%	281,35K	aa.aa	08:56:12
F F	12.960	13.390	12.880	-1,29%	7,54K	aa.aa	08:56:00
Korea Circuit	67.600	69.700	63.100	-0,29%	385,6K	aa.aa	08:56:11
TP Inc	1.592	1.628	1.583	-1,67%	72,37K	aa.aa	08:56:14
Eagon Ind	3.145	3.310	3.050	-3,08%	23,23K	aa.aa	08:56:04
Ni Steel	3.000	3.060	3.000	-2,12%	27,86K	aa.aa	08:55:20
Namsun Alumini	1.099	1.105	1.040	-0,18%	477,74K	aa.aa	08:54:00
Moonbae Steel	1.942	1.996	1.941	-2,17%	30,97K	aa.aa	08:56:08
Suheung Capsul	17.870	18.090	17.780	-1,43%	7,76K	aa.aa	08:56:15
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	23/10
Anam Electroni	1.201	1.222	1.187	-0,17%	132,15K	aa.aa	08:56:06
Youlchon Chem	12.580	12.800	12.410	-2,40%	37,19K	aa.aa	08:55:03
Hotel Shilla	35.050	35.850	35.000	-2,37%	78,87K	aa.aa	08:56:10
Kumbi	37.850	38.500	37.000	-0,66%	205	aa.aa	08:24:20
Hanmi Science	42.300	43.250	40.700	+1,68%	90,25K	aa.aa	08:56:05
Dong Yang Pipe	1.258	1.330	1.232	-6,40%	2,28M	aa.aa	08:55:54
Kctc	3.760	3.860	3.755	-1,18%	61,53K	aa.aa	08:55:31
KIE	10.040	10.470	9.960	-3,09%	6,57K	aa.aa	08:55:00
Simpac	4.445	4.515	4.370	-1,55%	57,04K	aa.aa	08:53:42
Hansol Csn	2.675	2.735	2.660	-2,01%	39,37K	aa.aa	08:53:37
Daiyang Metal	850	896	704	+21,78%	12,65M	aa.aa	08:46:48
Moorim Paper	1.416	1.450	1.412	-1,26%	4,9K	aa.aa	08:52:10
Hanssem	37.800	38.800	37.300	-0,66%	22,7K	aa.aa	08:54:38
Shinwon	963	1.020	961	-0,31%	469,59K	aa.aa	08:56:09
Kwangdong Phar	6.500	6.650	6.480	-1,37%	81,44K	aa.aa	08:56:10
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	23/10
Ajin Electronic Components	924	970	917	+0,43%	52,17K	aa.aa	08:42:40
Taeyoung Const	1.496	1.518	1.493	-2,29%	219,33K	aa.aa	08:55:35
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	23/10
Kyung Dong Navien	58.100	59.800	57.600	-2,19%	20,59K	aa.aa	08:55:51
Han Chang Pape	2.565	2.580	2.400	+0,39%	4,07K	aa.aa	08:42:25
Samwha Electri	28.900	29.900	28.650	-3,34%	62,93K	aa.aa	08:56:10
Sam Jung Pulp	26.500	26.700	26.150	-0,75%	433	aa.aa	08:41:10
MDSsphere	1.723	1.730	1.661	+2,50%	5,65K	aa.aa	08:37:31
Youngone Holdi	162.100	165.500	159.300	-0,43%	5,13K	aa.aa	08:56:02
Korea Refract	1.542	1.607	1.516	-1,60%	10,33K	aa.aa	08:55:38
Korea Flange	3.025	3.090	3.015	-1,63%	21,16K	aa.aa	08:55:44
SM Bexel	3.195	3.475	3.150	-1,84%	3,74M	aa.aa	08:56:00
Chinyang Poly	2.330	2.815	2.310	-12,08%	1,81M	aa.aa	08:56:01
Hwacheon Machi	2.995	3.080	2.950	-3,07%	66,63K	aa.aa	08:54:08
Pyung Hwa Hldg	3.405	3.460	3.400	-0,87%	12,7K	aa.aa	08:54:32
Firstec	4.985	5.040	4.750	-4,68%	506,14K	aa.aa	08:56:15
Samho Dev	3.005	3.015	2.975	-0,50%	16,79K	aa.aa	08:55:33
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	23/10
Enex	1.769	1.820	1.720	-2,37%	58,81K	aa.aa	08:54:18
Cj Seafood	1.680	1.726	1.662	-2,21%	20,73K	aa.aa	08:54:56
Samwha Elec	2.190	2.245	2.155	-1,35%	43,88K	aa.aa	08:55:06
Tailim Packaging	1.115	1.147	1.104	-2,62%	20,89K	aa.aa	08:54:45
Woosung Materials	2.580	2.955	2.435	-6,35%	174,8K	aa.aa	08:56:08
Uni Chem	6.230	7.020	6.150	-8,38%	336,06K	aa.aa	08:55:45
Busan Ind	41.200	43.000	40.300	+3,26%	5,71K	aa.aa	08:49:20
Galaxia SM	1.203	1.220	1.200	-1,80%	7,87K	aa.aa	08:56:07
Hannong Chem	12.540	12.830	12.380	-1,49%	38,84K	aa.aa	08:55:54
Y2 Solution	3.970	4.055	3.640	+6,43%	392,33K	aa.aa	08:46:46
Han Shin Mach	2.080	2.140	2.050	-1,19%	107,96K	aa.aa	08:50:32
Hyundai Corp	23.100	23.750	22.900	-2,74%	10,18K	aa.aa	08:56:09
Shinsung E&G	14.500	15.160	14.480	-2,82%	55,02K	aa.aa	08:55:19
DB INC	2.285	2.420	2.240	-5,58%	911,23K	aa.aa	08:56:08
Young Heung I&	1.945	2.080	1.920	-6,49%	21,41K	aa.aa	08:56:11
Ascendio	2.840	2.975	2.745	-2,07%	10,47K	aa.aa	08:55:34
Keyang Elec Ma	2.575	2.675	2.520	-0,96%	93,58K	aa.aa	08:56:05
Yeong Hwa Meta	3.710	3.870	3.655	-4,38%	16,65K	aa.aa	08:56:11
Kyungdong Gas	42.750	43.200	41.500	-0,47%	2,03K	aa.aa	08:55:42
Kyungin Synthe	2.980	3.025	2.950	-1,16%	126,86K	aa.aa	08:54:13
Monalisa	1.320	1.343	1.292	-1,12%	35,1K	aa.aa	08:55:37
Dae Chang	998	1.041	997	-2,54%	134,72K	aa.aa	08:50:31
Sewoo Global	1.160	1.210	1.140	-0,77%	32,74K	aa.aa	08:56:06
Il Sung Const	1.297	1.451	1.282	+0,62%	951,97K	aa.aa	08:55:51
Hwaseung	2.340	2.410	2.295	-1,06%	34,85K	aa.aa	08:55:34
Kyeryong Const	25.750	26.950	25.550	-3,20%	67,47K	aa.aa	08:55:44
Camus Engineering & Construction	1.499	1.555	1.499	-1,77%	21,72K	aa.aa	08:55:09
Gmb Korea	3.540	3.660	3.405	-3,01%	26,84K	aa.aa	08:54:50
Han Express	2.205	2.245	2.185	-1,12%	13,73K	aa.aa	08:55:25
Dae Young Pkg	2.620	2.780	2.530	0,00%	12,64K	aa.aa	08:53:43
Kumkang Kind	4.035	4.195	3.940	-0,98%	68,58K	aa.aa	08:55:38
Youngbo Chem	4.720	4.765	4.685	-0,42%	6,13K	aa.aa	08:50:28
Kukdong Oil &	3.290	3.305	3.270	+0,15%	43,37K	aa.aa	08:54:14
Taekyung BK	3.570	3.660	3.560	-1,24%	31,89K	aa.aa	08:55:56
Hansol Chemica	204.000	212.000	203.000	-4,00%	24,05K	aa.aa	08:56:10
Sajo Seafood	9.200	9.410	9.110	-2,95%	2,02K	aa.aa	08:52:31
Halla Eng&Cons	2.255	2.355	2.250	-2,80%	37,91K	aa.aa	08:55:35
Dongwon System	20.750	21.200	20.450	-1,89%	23,29K	aa.aa	08:55:11
Sungmoon Elect	1.580	1.627	1.566	-2,17%	60,67K	aa.aa	08:55:57
In The F	3.190	3.575	2.935	+14,34%	1,73M	aa.aa	08:46:42
E-Starco	928	928	460	0,00%	0	aa.aa	23/10
Daechang Forgi	5.980	6.150	5.960	-1,97%	48,04K	aa.aa	08:53:28
Automobile &Pc	171	209	170	0,00%	0	aa.aa	23/10
INVENI	13.690	13.900	13.680	-1,01%	32,67K	aa.aa	08:55:40
DKME	1.991	2.000	1.897	-0,45%	20,8K	aa.aa	08:54:37
Iljin Holdings	6.040	6.420	6.030	-6,65%	188,95K	aa.aa	08:56:00
Tae Kyung Ind	4.560	4.620	4.530	-1,41%	29,22K	aa.aa	08:54:41
Dae Hyun	1.405	1.431	1.394	-0,92%	55,76K	aa.aa	08:39:09
Hansae Yes24	4.120	4.160	4.075	-0,48%	14,33K	aa.aa	08:55:49
Whanin Pharm	10.040	10.180	10.000	-1,57%	14,29K	aa.aa	08:48:25
Shindaeyang Pa	8.180	8.610	8.150	-5,10%	9,15K	aa.aa	08:53:57
DB Financial Investment	9.250	9.460	9.210	-2,01%	53,86K	aa.aa	08:56:12
Daesung Holdin	6.700	6.770	6.680	-1,33%	5,26K	aa.aa	08:39:01
Fursys	24.250	24.700	24.250	0,00%	110	aa.aa	08:41:13
Woongjin	1.602	1.635	1.592	-2,61%	8,34K	aa.aa	08:56:07
Kwang Myung El	932	947	922	0,00%	0	aa.aa	23/10
Myungmoon Phar	1.173	1.214	1.121	-2,09%	93,33K	aa.aa	08:56:10
Wooshin System	3.495	3.620	3.455	-1,96%	11,67K	aa.aa	08:53:39
Seoul City Gas	50.900	52.300	50.700	-1,93%	5,28K	aa.aa	08:55:19
Soosan Heavy I	1.702	1.744	1.689	-1,68%	93,47K	aa.aa	08:55:20
Pulmuone Holdi	8.140	8.300	8.140	-1,81%	8,44K	aa.aa	08:50:17
Auk Corp	7.170	7.320	7.120	-2,71%	268,63K	aa.aa	08:56:10
E1	81.800	85.300	80.800	-2,15%	5,88K	aa.aa	08:54:35
Hankuk Carbon	15.570	16.180	15.570	-3,29%	161,37K	aa.aa	08:56:14
Choil Aluminum	4.830	5.030	4.800	-3,59%	90,25K	aa.aa	08:56:04
Dongwon Metal	1.258	1.280	1.254	-1,87%	19,89K	aa.aa	08:53:11
Sk Gas	252.000	261.500	252.000	-2,70%	5,62K	aa.aa	08:56:11
Shinpoong Phar	8.300	8.520	8.240	-4,27%	163,31K	aa.aa	08:56:04
Thn	4.435	4.550	4.420	-0,34%	29,92K	aa.aa	08:55:13
Hitron Systems	541	584	530	0,00%	0	aa.aa	23/10
KidariStudio Inc	4.017	4.130	3.990	-1,42%	278,86K	aa.aa	08:56:12
Asiana Airline	6.790	7.000	6.770	-2,02%	35,24K	aa.aa	08:55:00
Seowon	981	1.017	976	-1,90%	71,19K	aa.aa	08:56:11
Sewon Precision Industry	10.380	10.470	10.200	-1,05%	1,92K	aa.aa	08:53:14
Samwon Steel	2.045	2.055	2.030	-0,97%	10,16K	aa.aa	08:46:20
Mhethanol	2.510	2.620	2.360	-4,56%	72,6K	aa.aa	08:55:01
Korea Eng Cons	3.440	3.535	3.410	-2,69%	8,63K	aa.aa	08:54:37
Dongnam Chem	29.750	30.200	29.700	-1,49%	536	aa.aa	07:55:01
Daou Tech	31.850	32.550	31.500	-1,70%	25,6K	aa.aa	08:56:11
Inzi Controls	4.535	4.755	4.535	-4,02%	40,91K	aa.aa	08:55:26
Infac	5.110	5.330	5.000	-6,24%	30,82K	aa.aa	08:54:47
Sc Engineering	981	1.002	957	-2,10%	13,01K	aa.aa	08:40:26
Wiscom	1.767	1.864	1.718	-0,11%	10,44K	aa.aa	08:40:56
Dcm	11.730	11.910	11.690	-1,76%	10,74K	aa.aa	08:53:20
Kolmar Holding	8.030	8.290	7.930	-2,67%	43,59K	aa.aa	08:56:14
Dae Won Chem	1.647	1.662	1.590	+2,43%	22,28K	aa.aa	08:47:42
DY Deokyang	2.020	2.050	2.000	-0,49%	39,53K	aa.aa	08:55:31
Sjm Holdings	3.445	3.540	3.405	-3,37%	12,84K	aa.aa	08:53:46
Mirae	6.930	7.320	6.840	-2,39%	198,82K	aa.aa	08:56:07
Cha AI Healthkare	5.320	5.470	4.995	-2,21%	9,28K	aa.aa	08:56:14
Hansol Homedec	1.777	1.791	1.768	-0,39%	2,75K	aa.aa	08:49:06
Lee Ku Ind	3.660	3.710	3.650	-1,74%	57,95K	aa.aa	08:55:40
Han Kook Steel	2.475	2.520	2.460	-1,79%	11,18K	aa.aa	08:37:53
Stic Investments	7.210	7.650	7.140	-6,12%	53,45K	aa.aa	08:56:00
Bookook Steel	1.936	1.989	1.935	-2,32%	74,76K	aa.aa	08:55:10
Maniker	1.138	1.150	1.124	+0,53%	7,4K	aa.aa	08:56:04
Seha	1.962	2.020	1.922	-1,90%	57,77K	aa.aa	08:29:07
Donga Geologic	18.530	19.010	18.420	-2,68%	8,68K	aa.aa	08:55:23
KC Co	33.600	34.750	33.250	-3,45%	19,77K	aa.aa	08:55:04
Daol Investment Securities	3.300	3.405	3.270	-2,22%	55,98K	aa.aa	08:56:14
Kyobo Securiti	7.940	8.050	7.840	-2,82%	63,91K	aa.aa	08:56:12
Dong Won Fish	5.120	5.140	5.060	-0,39%	6,47K	aa.aa	08:43:25
Shinsegae Inte	10.130	10.230	9.850	-0,20%	79,57K	aa.aa	08:56:03
ITCen CTS	5.070	5.270	5.060	-2,31%	14,42K	aa.aa	08:51:44
Lotte Tour Dev	10.220	10.680	10.100	-4,84%	259,3K	aa.aa	08:56:12
Hwang-Kum Stee	5.280	5.360	5.270	-1,86%	21,6K	aa.aa	08:55:29
Jahwa Electron	21.150	21.500	20.600	-1,17%	39,97K	aa.aa	08:55:44
Chasys	3.775	3.875	3.600	+3,71%	12,57K	aa.aa	08:49:01
United Pharm	16.840	17.060	16.730	-1,12%	28,44K	aa.aa	08:55:23
Nice	11.660	11.960	11.500	-0,34%	38,61K	aa.aa	08:56:09
Incheon City G	25.500	25.650	25.400	-0,39%	1,8K	aa.aa	08:51:35
HS Ad	6.160	6.270	6.140	-1,60%	27,49K	aa.aa	08:56:00
Baiksan	9.760	10.150	9.750	-3,75%	16,44K	aa.aa	08:56:00
Shinsegae I&C	13.410	13.890	13.360	-2,19%	46,53K	aa.aa	08:56:00
SNT Holdings	43.200	43.500	41.950	+0,58%	15,46K	aa.aa	08:55:57
Farmsco	2.315	2.350	2.270	-2,73%	42,7K	aa.aa	08:56:12
Yg Plus Inc	2.870	2.980	2.870	-3,20%	102,5K	aa.aa	08:56:09
LG HelloVision	1.434	1.468	1.431	-2,78%	86,85K	aa.aa	08:56:14
Gwangjushinseg	32.700	32.900	32.500	-0,91%	6,81K	aa.aa	08:55:33
Hana Tour	27.250	27.850	27.000	-1,98%	16,7K	aa.aa	08:55:48
Kiwoom	210.500	215.500	208.000	-1,86%	37,91K	aa.aa	08:56:00
Sangsin Brake	1.959	2.000	1.955	-2,54%	20,67K	aa.aa	08:54:38
Hanmi Semicon	185.000	191.000	183.500	-3,14%	360,87K	aa.aa	08:55:54
Jooyontech	436	520	365	0,00%	0	aa.aa	23/10
Kss Line	11.750	11.860	11.590	-0,09%	80,48K	aa.aa	08:56:10
Cosmax	21.900	22.850	21.550	-2,01%	19,36K	aa.aa	08:56:10
Union Materials	748	790	730	-2,35%	136,54K	aa.aa	08:55:28
Korea Aerospac	98.600	100.000	96.100	-3,52%	315,66K	aa.aa	08:56:05
Woojin Plaimm	1.797	1.813	1.784	-0,88%	20,61K	aa.aa	08:54:54
Kepco Plant S&	40.250	40.950	40.000	-1,59%	54,02K	aa.aa	08:56:10
Chin Yang Chem	2.180	2.845	2.180	-7,63%	5,86M	aa.aa	08:47:09
Kt Skylife	3.935	3.965	3.920	-0,76%	19,68K	aa.aa	08:55:55
Hanmiglobal	17.410	17.970	17.210	-4,24%	91,91K	aa.aa	08:56:08
Posco C&C Stl	3.980	4.055	3.940	-1,97%	107,42K	aa.aa	08:56:07
Seah Holdings	120.200	126.700	120.200	-1,96%	130	aa.aa	08:40:10
Development Advance Solution	2.770	2.850	2.750	-2,29%	140,66K	aa.aa	08:55:42
Ktcs	2.030	2.055	2.015	-0,98%	14,25K	aa.aa	08:54:25
Ktis	2.460	2.480	2.450	-0,61%	45,45K	aa.aa	08:51:44
Ckd Bio	12.230	12.500	12.200	-2,16%	3,38K	aa.aa	08:54:05
Savezone I C	2.125	2.175	2.120	-0,93%	5,59K	aa.aa	08:56:08
Samsung Publis	5.800	6.000	5.570	-2,36%	12,51K	aa.aa	08:50:56
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	23/10
Mk Trend	1.417	1.424	1.360	0,00%	6,13K	aa.aa	08:49:58
Dsr Wire	5.200	5.280	5.150	-1,33%	9,09K	aa.aa	08:55:46
Histeel	3.045	3.130	3.005	-3,64%	138,12K	aa.aa	08:54:22
Korea District Heating	70.600	73.900	70.500	-3,42%	16,41K	aa.aa	08:55:55
Lotte Himart	5.660	5.700	5.620	-1,57%	10,56K	aa.aa	08:55:05
Koas	1.353	1.422	1.318	-5,58%	35,22K	aa.aa	08:55:07
HD Hyundai Marine Engine	35.200	36.600	35.100	-2,63%	104,7K	aa.aa	08:56:10
Uangel	4.220	4.300	4.160	-0,94%	3,66K	aa.aa	08:47:25
Nongshim Holdi	83.700	85.500	83.500	-1,99%	1,38K	aa.aa	08:51:06
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	23/10
Saeron Auto	2.840	2.955	2.830	-1,05%	4,82K	aa.aa	08:41:19
Uniquest	10.860	11.290	10.410	-2,34%	561,58K	aa.aa	08:56:07
Telcoware	13.000	13.210	12.930	-1,66%	2,02K	aa.aa	08:55:52
CJ CGV	5.010	5.130	4.925	+0,80%	434,4K	aa.aa	08:56:14
Hyundai Livart Furniture	5.200	5.310	5.170	-2,44%	20,71K	aa.aa	08:56:06
Huvis	1.803	1.838	1.800	-1,53%	58,44K	aa.aa	08:54:26
Iljin Diamond	8.560	8.790	8.560	-1,72%	14,95K	aa.aa	08:55:32
Misto Holdings	36.150	37.200	35.700	-1,09%	73,51K	aa.aa	08:56:04
Kpx Green Chem	4.435	4.510	4.380	-2,10%	20,65K	aa.aa	08:55:00
Daehan Steel	8.930	9.140	8.850	-0,45%	59,69K	aa.aa	08:55:25
Dongyang Expre	34.000	36.750	32.600	+6,58%	252K	aa.aa	08:47:08
E-World	2.090	2.240	2.050	0,00%	28,65K	aa.aa	08:56:08
Daesang Holdings	6.940	7.090	6.930	-2,12%	19,68K	aa.aa	08:53:27
Nk	8.720	9.000	8.710	-1,69%	8,43K	aa.aa	08:56:13
Jindo	2.340	2.380	2.290	+1,30%	37,86K	aa.aa	08:56:03
Macq Kor Infr	9.630	9.730	9.580	-0,93%	495,18K	aa.aa	08:56:12
Hyundai E P	3.625	3.700	3.590	-1,49%	56,13K	aa.aa	08:55:34
Pyung Hwa Ind	910	940	901	-3,19%	38,48K	aa.aa	08:56:12
Noroo Paint	7.840	7.910	7.800	-0,76%	16,7K	aa.aa	08:53:23
MetaLabs	1.038	1.106	1.029	-1,70%	7,25K	aa.aa	08:51:27
Dic	4.570	4.710	4.455	+0,22%	119,31K	aa.aa	08:55:48
Kec	2.560	2.610	2.510	-1,35%	110,45K	aa.aa	08:54:49
Kpx Holdings	90.000	92.900	89.200	-0,77%	2,59K	aa.aa	08:52:28
Kishin Copr	1.773	1.831	1.762	-0,11%	16,89K	aa.aa	08:53:15
Hyungji Elite	1.791	2.090	1.750	+0,90%	1,87M	aa.aa	08:56:07
Hyosung Itx	11.590	11.750	11.550	-0,26%	1,29K	aa.aa	08:55:38
Woongjin Thinkbig	1.142	1.200	1.140	-2,31%	4,63K	aa.aa	08:55:51
Jw Holdings	3.865	4.045	3.850	-0,90%	31,54K	aa.aa	08:54:29
Visang Educati	4.790	4.840	4.750	-1,24%	2,54K	aa.aa	08:54:09
Chinyang Hold	2.920	3.200	2.910	-6,71%	2,26M	aa.aa	08:56:00
SNTEnergy	24.150	25.150	24.100	-4,36%	46,25K	aa.aa	08:56:07
InBioGen Co Ltd	4.855	4.885	4.700	-0,31%	54	aa.aa	07:54:26
Dongsung Chemical	3.395	3.480	3.380	-2,58%	62,45K	aa.aa	08:50:04
Reyon Pharm	9.670	9.780	9.530	-0,72%	37,58K	aa.aa	08:56:11
Woojin	9.990	10.300	9.920	-2,44%	72,18K	aa.aa	08:56:15
Msc	57.500	57.700	57.500	-0,35%	30	aa.aa	08:00:30
Youngone	67.800	69.600	67.100	-1,74%	45,96K	aa.aa	08:56:09
Gkl	8.250	8.450	8.170	-1,79%	54,47K	aa.aa	08:54:23
Daesung Energy	6.980	7.070	6.930	+0,14%	49,33K	aa.aa	08:54:58
SMeDi	1.237	1.600	1.228	-8,30%	580,13K	aa.aa	08:54:21
Kc Cottrell	918	918	446	0,00%	0	aa.aa	23/10
Chosun Welding	72.600	74.200	72.300	-2,68%	380	aa.aa	08:42:43
Imarketkorea	8.130	8.150	8.030	0,00%	44,23K	aa.aa	08:55:54
Hankook Cosmet	5.510	5.610	5.460	-1,61%	19,25K	aa.aa	08:55:34
SJM Co	3.075	3.185	3.050	-2,84%	7,44K	aa.aa	08:48:42
Hyundai Hcn	3.085	3.200	3.075	-3,29%	32,66K	aa.aa	08:55:40
Daesung Ind	4.200	4.330	3.990	-1,41%	364,22K	aa.aa	08:55:19
Intergis	1.778	1.800	1.760	-0,34%	32,19K	aa.aa	08:55:18
Korea Electronic Power Industrial Development	10.020	10.180	9.980	-1,28%	63,89K	aa.aa	08:55:45
Miwon Chemical	11.350	11.400	11.260	+0,89%	1,36K	aa.aa	08:30:14
Sidiz	17.600	17.930	17.600	-0,06%	122	aa.aa	08:48:25
Sunjin	9.760	9.920	9.650	-1,51%	64,97K	aa.aa	08:55:15
Meritz Financi	125.300	129.000	124.700	-1,96%	160,09K	aa.aa	08:56:04
iM Financial	15.090	15.840	15.070	-4,19%	504,87K	aa.aa	08:56:05
E-Mart	67.200	69.400	67.000	-3,31%	75,03K	aa.aa	08:56:10
Ktop Reit	795	819	795	-0,63%	71,92K	aa.aa	08:48:29
Samyang	42.700	43.050	42.000	+0,71%	6,21K	aa.aa	08:55:43
Dsr	4.095	4.155	4.060	-1,44%	4,14K	aa.aa	08:41:47
Aekyung Petrochemical	10.070	10.300	9.950	-2,99%	157,29K	aa.aa	08:56:12
Hankook Tire	58.300	60.600	57.600	-3,00%	176,5K	aa.aa	08:56:10
Korea Kolmar	116.800	123.200	116.700	-4,65%	192,38K	aa.aa	08:56:12
Drb Industrial	5.170	5.280	5.100	-2,27%	7,97K	aa.aa	08:55:44
Dong-A St	33.600	34.600	33.500	-2,89%	7,42K	aa.aa	08:52:00
Jb Financial	24.100	25.700	23.650	-4,17%	329,66K	aa.aa	08:56:10
Hanjinkal	119.500	121.000	117.400	-0,50%	27,2K	aa.aa	08:56:10
NHN	49.350	51.300	48.500	-3,80%	81,37K	aa.aa	08:55:57
Asiacement	9.030	9.250	9.010	-2,69%	31,38K	aa.aa	08:55:57
Singsongholdin	4.070	4.165	3.950	-0,49%	17,96K	aa.aa	08:50:11
Hyundai-Rotem	79.200	82.200	78.100	-4,23%	318,62K	aa.aa	08:55:53
Chong Kun Dang Pharma	62.400	65.700	62.100	-3,55%	11,51K	aa.aa	08:56:10
Finebesteel	878	914	878	-3,94%	66,2K	aa.aa	08:56:05
Cuckoo Electr	25.950	26.250	25.800	-0,57%	5,89K	aa.aa	08:55:03
BGF	3.395	3.500	3.385	-2,30%	34,56K	aa.aa	08:56:00
Cosmax Inc	266.500	283.000	266.000	-2,20%	50,61K	aa.aa	08:56:09
Seoyon E Hwa	9.970	10.100	9.900	-1,77%	25,6K	aa.aa	08:56:08
HL Mando	36.950	37.800	36.500	-1,07%	160,2K	aa.aa	08:56:15
CS Wind Corp	40.750	43.150	40.550	-6,86%	249,74K	aa.aa	08:56:15
Hansol Paper Co Ltd	6.850	6.940	6.820	-0,44%	13,21K	aa.aa	08:48:33
Samsung SDS Co Ltd	214.500	217.500	210.000	+0,47%	387,58K	aa.aa	08:56:09
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	23/10
SK D&D Co Ltd	2.400	2.575	2.360	-12,09%	371,78K	aa.aa	08:55:37
Kyongbo Pharmaceutical Co Ltd	5.180	5.220	5.030	+0,97%	11,08K	aa.aa	08:54:53
Mirae Asset Life Insurance Co Ltd	17.190	17.190	16.510	+3,06%	51,67K	aa.aa	08:56:08
Tonymoly Co Ltd	4.460	4.600	4.460	-1,22%	33,94K	aa.aa	08:55:45
Innocean Worldwide Inc	17.320	17.640	17.230	-1,70%	60,8K	aa.aa	08:55:54
Dong Il Steel MFG Co Ltd	1.209	1.224	1.200	-2,42%	25,84K	aa.aa	08:53:48
HDC Labs	7.150	7.370	7.100	-0,69%	3,75K	aa.aa	08:21:08
LIG Nex1 Co Ltd	428.000	449.500	416.000	-9,99%	274,87K	aa.aa	08:56:13
AJ Networks Co Ltd	3.995	4.145	3.985	-2,44%	48,88K	aa.aa	08:56:07
Jeju Air Co Ltd	5.350	5.380	5.080	+2,88%	346,29K	aa.aa	08:55:51
Hyundai C F Inc	12.060	12.490	12.010	-1,71%	6,97K	aa.aa	07:49:52
Kumho HT Inc	7.480	7.940	7.280	-2,35%	52,31K	aa.aa	08:56:10
Sejin Heavy Industries Co Ltd	7.230	7.510	7.130	-3,34%	93,48K	aa.aa	08:56:11
Its Skin Co Ltd	10.570	10.850	10.510	-3,21%	13,05K	aa.aa	08:52:50
JS	10.840	11.370	10.840	-4,24%	21,45K	aa.aa	08:56:11
Samil C S	4.755	4.875	4.670	-3,06%	11,95K	aa.aa	08:55:19
POSCO Future M	157.700	163.200	155.600	-1,93%	171,11K	aa.aa	08:56:11
Posco ICT	18.770	19.350	18.450	-1,16%	123,49K	aa.aa	08:55:19
Dongsuh	27.400	27.900	27.200	-1,08%	39,11K	aa.aa	08:55:40
Nice Information Service	17.160	17.390	16.810	+2,51%	77,09K	aa.aa	08:56:12
Paradise	9.490	9.590	9.310	-1,15%	202,79K	aa.aa	08:56:13
Korea Real Estate	1.001	1.019	999	-1,48%	364,83K	aa.aa	08:56:01
Kakao	29.625	29.950	29.200	-1,09%	957,77K	aa.aa	08:56:07
Jcontentree	1.645	1.687	1.598	+0,98%	31,18K	aa.aa	08:46:26
L&F	84.200	87.000	81.300	-1,98%	259,16K	aa.aa	08:56:09
Celltrion	190.600	196.900	188.000	-1,95%	358,3K	aa.aa	08:56:06
BH	16.600	17.370	16.540	-4,43%	198,89K	aa.aa	08:56:04
SK Oceanplant	9.650	9.970	9.610	-3,40%	181,8K	aa.aa	08:56:13
LX Semicon	29.700	30.400	29.650	-2,62%	26,8K	aa.aa	08:56:05
PI Advanced Materials	15.850	16.280	15.790	-1,86%	34,34K	aa.aa	08:55:57
DoubleU Games	52.400	53.400	51.500	-1,32%	19,82K	aa.aa	08:56:09
Haesung DS	41.900	43.400	41.700	-4,88%	61,24K	aa.aa	08:56:11
Korea Asset	2.235	2.310	2.230	-2,19%	132,31K	aa.aa	08:56:05
Dual Co	4.110	4.275	4.055	+0,37%	118,18K	aa.aa	08:56:05
Sempio Foods	20.650	20.900	20.550	-1,67%	21,19K	aa.aa	08:54:13
Il Dong Pharma	12.520	12.750	12.510	-2,03%	51,95K	aa.aa	08:56:03
LS Cable & System Asia	54.400	56.750	54.200	-4,90%	119,3K	aa.aa	08:56:11
Hwaseung Enterprise	2.575	2.675	2.575	-3,56%	39,45K	aa.aa	08:55:20
Yong Pyong Resort	1.877	1.900	1.847	+0,43%	8,24K	aa.aa	08:50:25
Haitai Confectionery and Foods	4.825	5.200	4.670	-12,75%	229,56K	aa.aa	08:12:59
DY Power	10.360	10.550	10.320	-1,24%	5,62K	aa.aa	08:55:19
Jw Life Science	10.470	10.580	10.350	-0,48%	14,05K	aa.aa	08:55:48
Samsung Biologics	1.452.000	1.489.000	1.442.000	-0,95%	26,98K	aa.aa	08:56:06
Doosan Bobcat Inc	48.850	49.450	48.300	-1,11%	75,89K	aa.aa	08:56:10
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	23/10
Hojeon	6.110	6.360	6.000	-2,55%	13,87K	aa.aa	08:43:37
Dentium	38.900	40.800	38.850	-4,42%	21,82K	aa.aa	08:55:38
Crown Confectionery	7.140	7.230	7.120	+0,42%	1,15K	aa.aa	08:52:56
Hyundai Heavy Industries	132.700	139.900	132.700	-3,70%	139,79K	aa.aa	08:56:07
Hyundai Electric & Energy	449.500	464.500	447.500	-4,36%	105,35K	aa.aa	08:56:09
HD Construction Equipment	85.400	88.800	81.300	-4,37%	279,97K	aa.aa	08:56:12
Netmarble Games	33.600	34.150	32.950	-1,18%	71,55K	aa.aa	08:56:10
Kyungdong City Gas	20.600	20.750	20.400	-0,48%	2,99K	aa.aa	08:49:55
Miwon Specialty Chemical	126.700	129.500	125.900	+0,08%	955	aa.aa	08:54:05
Orion	113.500	114.800	110.900	+1,98%	129,47K	aa.aa	08:56:12
Jeil Pharma	8.790	9.040	8.790	-1,90%	4,09K	aa.aa	08:55:56
TAPEX INC	18.900	19.310	18.310	-0,47%	24,75K	aa.aa	08:46:54
Samyang Packaging	9.710	9.850	9.660	-0,92%	6,64K	aa.aa	08:54:12
DYP	3.060	3.095	3.050	-1,29%	12,12K	aa.aa	08:55:28
Jin Air	5.330	5.450	5.300	-2,20%	52,45K	aa.aa	08:54:12
KCTech	87.400	93.000	87.200	-7,61%	111,32K	aa.aa	08:56:08
BGF Retail	127.200	133.000	125.100	-3,56%	36,76K	aa.aa	08:56:11
SK Chemicals	38.300	40.200	38.250	-4,49%	39,27K	aa.aa	08:56:09
Cuckoo Homesys	22.450	22.600	22.250	0,00%	4,32K	aa.aa	08:53:55
Aekyung Industrial	10.750	11.110	10.750	-2,63%	21,22K	aa.aa	08:55:49
E KOCREF	2.960	3.060	2.950	-3,58%	77,82K	aa.aa	08:55:31
Lotte Data Communication	17.400	18.030	17.310	-3,81%	7,57K	aa.aa	08:55:34
Trinity Airways	2.245	2.325	2.235	-3,44%	53,53K	aa.aa	08:55:22
Shinhan Alpha REIT	5.700	5.710	5.640	+0,88%	134,48K	aa.aa	08:56:06
Hyundai Develop	22.450	23.200	22.050	+2,28%	172,7K	aa.aa	08:56:12
Hyosung Chemical	44.650	44.800	43.000	+0,34%	9,72K	aa.aa	08:56:06
Hyosung TNC	249.000	251.000	245.000	-0,80%	6,11K	aa.aa	08:56:10
Hyosung Heavy Industries	1.857.000	1.898.000	1.826.000	-1,07%	21,78K	aa.aa	08:55:59
Hyosung Advanced Materials	139.900	142.800	138.400	-1,55%	3,84K	aa.aa	08:56:11
Hana Pharm	8.210	8.280	8.050	-0,61%	46,04K	aa.aa	08:55:30
Woojin I&S	3.685	3.955	3.640	-0,41%	6,99K	aa.aa	08:28:04
Asiana IDT	9.010	9.100	8.900	-1,10%	6,55K	aa.aa	08:53:01
Air Busan	1.479	1.489	1.460	+0,20%	55,66K	aa.aa	08:53:05
Lotte Confectionery	119.400	123.800	118.000	-3,48%	10,49K	aa.aa	08:56:06
DreamTech	6.590	6.790	6.530	-3,37%	413,04K	aa.aa	08:56:11
Hyundai Autoever	315.500	325.000	309.000	-2,77%	28,09K	aa.aa	08:56:06
Woori Financial	29.300	30.500	29.050	-2,66%	1,2M	aa.aa	08:56:09
Hanilcmt	16.790	16.970	16.470	-0,42%	54,17K	aa.aa	08:56:12
Zinus	6.030	6.130	6.000	-0,33%	4,32K	aa.aa	08:53:55
Lotte Reit	4.185	4.210	4.125	-0,12%	149,1K	aa.aa	08:56:06
Xi S And D	7.440	7.840	7.260	-6,53%	794,84K	aa.aa	08:56:05
Hanwha	63.600	64.600	60.100	-4,07%	770,12K	aa.aa	08:56:05
Hyundai Energy	96.900	106.900	96.900	-9,78%	161,62K	aa.aa	08:56:13
CTR Mobility	3.450	3.495	3.065	+15,00%	49,62K	aa.aa	08:44:00
Nh Prime	3.680	3.740	3.660	-0,27%	31,37K	aa.aa	08:56:04
Doosan Fuel	30.200	31.350	30.000	-4,43%	242,45K	aa.aa	08:56:14
Kcc Glass	21.650	22.050	21.400	-0,92%	7,21K	aa.aa	08:55:06
Solus Advanced Materials	8.000	8.340	7.970	-0,50%	132,77K	aa.aa	08:56:10
Daeduck	121.200	123.800	116.100	-2,42%	554,7K	aa.aa	08:56:13
Sk Biopharma	75.900	77.900	75.250	-1,30%	119,15K	aa.aa	08:56:00
Igis Value Plus	3.180	3.350	3.165	-3,93%	91,13K	aa.aa	08:56:00
Igis Residence	3.010	3.160	2.975	-3,06%	181,99K	aa.aa	08:56:00
MiraeAsset Maps REIT 1	1.688	1.826	1.685	-3,98%	67,13K	aa.aa	08:56:14
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	23/10
Koramco	3.615	3.750	3.605	-3,86%	164,34K	aa.aa	08:56:14
HYBE	174.900	178.900	172.800	-0,91%	117,12K	aa.aa	08:56:06
Kyochon	3.715	3.810	3.685	-0,67%	70,24K	aa.aa	08:55:54
A Plus Asset	12.480	12.820	12.300	-2,19%	13,42K	aa.aa	08:56:02
TY Holdings Co	1.813	1.826	1.805	-0,11%	1,32K	aa.aa	08:52:11
Seah Steel	120.900	127.300	120.600	-3,67%	4,8K	aa.aa	08:56:03
Myoung Shin Industrial Co	8.790	9.140	8.780	-3,41%	693,83K	aa.aa	08:56:08
Esr Kendall Square	3.020	3.085	3.005	-2,58%	154,45K	aa.aa	08:55:50
DL E C Co	56.500	59.400	55.100	-5,68%	270,75K	aa.aa	08:56:09
SoluM Co	13.950	14.640	13.900	-4,19%	80,87K	aa.aa	08:56:11
SK Bioscience Co	32.150	33.150	31.500	-3,02%	63,52K	aa.aa	08:56:09
SK IE Technology Co	15.770	16.290	15.610	-0,25%	101,24K	aa.aa	08:56:08
LX Holdings	7.600	7.730	7.580	-1,94%	40,36K	aa.aa	08:56:02
MCNEX Co	17.640	18.010	17.100	-0,06%	25,88K	aa.aa	08:56:10
SD Biosensor	6.460	6.900	6.460	-5,69%	130,29K	aa.aa	08:56:09
FF Co	60.200	63.000	60.000	-4,29%	64,35K	aa.aa	08:56:10
Hwaseung RA Co	2.630	2.670	2.570	+0,19%	17,08K	aa.aa	08:52:50
KakaoBank	19.630	20.050	19.480	-1,80%	315,06K	aa.aa	08:56:07
Krafton	183.600	187.000	180.600	-1,08%	26,76K	aa.aa	08:56:09
Hancom Lifecare	1.890	1.955	1.886	-3,23%	40,47K	aa.aa	08:54:22
Lotte Rental Co	49.200	50.300	49.050	-3,15%	62,89K	aa.aa	08:56:14
Ajusteel Co	2.140	2.175	2.050	+0,71%	16,72K	aa.aa	08:55:05
D D Platform REIT	1.837	1.950	1.821	-3,87%	174,1K	aa.aa	08:55:56
Iljin HySolus	10.580	10.810	10.510	-1,86%	13,07K	aa.aa	08:56:14
SK Reit	5.340	5.440	5.300	-1,84%	174,3K	aa.aa	08:56:00
Hyundai Heavy Industries	290.000	303.500	289.500	-4,92%	264,82K	aa.aa	08:56:10
K Car	6.180	6.310	6.150	-2,37%	13,67K	aa.aa	08:52:51
KakaoPay	33.050	33.900	32.700	-2,94%	72,76K	aa.aa	08:56:07
NH All One REIT	2.570	2.655	2.565	-2,84%	66,75K	aa.aa	08:55:22
Mirae Asset Global REIT	985	1.139	979	-20,11%	587,84K	aa.aa	08:46:55
Shinhan Seobu T D REIT	3.965	4.005	3.900	-0,25%	48,26K	aa.aa	08:54:27
SK Square	778.000	787.000	745.000	+0,39%	314,34K	aa.aa	08:56:07
LG Energy Solution	379.500	386.500	370.500	-0,91%	278,96K	aa.aa	08:56:12
Koramco The One REIT	2.390	2.405	2.390	-0,42%	28,06K	aa.aa	08:55:28
MasternPremier1	730	747	720	0,00%	36,95K	aa.aa	08:28:28
Soosan Industries	19.250	19.480	19.200	-0,82%	9,2K	aa.aa	08:55:56
SoCar	10.120	11.400	10.050	-0,88%	5,35K	aa.aa	08:56:00
KB Star REIT	1.459	1.516	1.458	-3,70%	250,41K	aa.aa	08:55:43
Unid BTPlus	3.750	3.840	3.545	-0,79%	29,19K	aa.aa	08:56:06
BioNote	4.555	4.655	4.540	-0,76%	42,56K	aa.aa	08:48:09
Hanwha REIT	5.130	5.260	5.110	-1,72%	104,15K	aa.aa	08:56:02
Hanwha Galleria	2.390	2.465	2.365	-3,24%	482,69K	aa.aa	08:55:58
SamsungFN REIT	5.170	5.180	5.120	-0,19%	34,69K	aa.aa	08:31:58
Hyundai Green Food	19.390	19.790	19.230	+0,10%	25,99K	aa.aa	08:55:47
OCI	57.500	59.600	57.300	-3,85%	26,19K	aa.aa	08:56:09
Isu Specialty Chemical	71.300	73.400	68.700	-1,11%	195,28K	aa.aa	08:56:11
Dongkuk Steel Mill	9.200	9.340	9.100	-2,44%	69,92K	aa.aa	08:56:09
Dongkuk Coated Metal	4.875	4.990	4.865	-1,22%	23,7K	aa.aa	08:55:45
Chosun Refractories	11.000	11.280	10.980	-0,99%	5,94K	aa.aa	08:45:35
Nexteel	10.760	11.200	10.760	-3,84%	138,64K	aa.aa	08:55:05
STX Green Logis	1.921	2.100	1.885	-0,21%	76,88K	aa.aa	08:54:46
Doosan Robotics	56.800	57.600	54.900	+0,89%	198,14K	aa.aa	08:56:12
EcoPro Materials	28.700	29.800	28.500	-3,85%	241,63K	aa.aa	08:56:10
Dong In Entech	12.060	12.400	12.030	-0,58%	1,48K	aa.aa	06:47:33
DS Dansuk	9.710	10.000	9.670	-1,22%	34,91K	aa.aa	08:56:11
APR	281.500	286.000	275.000	-1,05%	130,66K	aa.aa	08:56:10
SK Eternix	38.850	40.250	38.250	-3,72%	435,37K	aa.aa	08:56:08
HD Hyundai Marine Solution	177.300	198.500	158.600	-9,77%	277,44K	aa.aa	08:47:10
Shinhan Global Active REIT	824	830	814	-0,36%	11,79K	aa.aa	08:35:41
Shift Up	29.200	30.500	29.150	-3,47%	29,8K	aa.aa	08:56:12
Sanil Electric	160.800	163.000	157.100	-2,66%	81,27K	aa.aa	08:56:14
HS Hyosung	45.800	46.650	45.200	-1,40%	1,98K	aa.aa	08:47:47
Junjin Construction Robot	37.100	38.450	37.000	-4,38%	34,81K	aa.aa	08:56:10
Hanwha Industrial Solutions	37.300	38.200	37.100	-3,62%	69,42K	aa.aa	08:56:08
The Born Korea	13.460	14.090	13.320	-5,41%	28,14K	aa.aa	08:56:12
KB Balhae Infrastructure Fund	9.990	10.010	9.930	-0,40%	56,18K	aa.aa	08:56:02
MNC Solution	13.840	14.670	13.420	-5,72%	104,07K	aa.aa	08:56:12
GS P L	32.650	33.400	32.250	-2,68%	51,44K	aa.aa	08:56:14
LG CNS	74.100	75.000	71.300	+1,79%	1,01M	aa.aa	08:56:11
Seoul Guarantee Insurance	42.850	43.300	42.400	+0,12%	68,07K	aa.aa	08:56:04
CK Solution	1.689	1.730	1.651	-3,43%	63,38K	aa.aa	08:54:19
Joosung Corperation	5.740	5.950	5.480	-3,69%	14,67K	aa.aa	08:54:19
d'Alba Global	149.900	151.400	146.500	-1,12%	73,72K	aa.aa	08:56:13
Daishin Value REIT	3.800	3.870	3.770	+0,66%	1,38K	aa.aa	08:54:53
Daehan Shipbuilding	36.600	37.350	36.300	-1,21%	17,21K	aa.aa	08:55:54
Myung In Pharm	40.050	41.000	39.950	-1,84%	8,2K	aa.aa	08:53:33
Tmc	10.830	11.180	10.700	-4,24%	220,5K	aa.aa	08:56:11
Samsung Epis Holdings	320.000	328.000	314.000	-3,61%	17,67K	aa.aa	08:56:10
Samyang Biopharm	42.700	44.550	42.150	-1,84%	22,54K	aa.aa	08:56:13
Kbank	5.150	5.170	5.100	-0,58%	204,09K	aa.aa	08:56:10
Hanwha Machinery Service Holdings Co	7.590,00	7.660,00	7.570,00	+0,26%	805,04K	aa.aa	09:15:51

BİST 100

11.116,99

-103,38

-0,92%

DAX

25.181,65

-190,10

-0,75%

Dow Jones

52.215,16

-652,82

-1,23%

US 500

7.642,70

+19,1

+0,25%

Nikkei 225

62.444,50

-248,66

-0,40%

FTSE 100

10.690,36

-34,67

-0,32%

Dolar Endeksi

101,55

-0,098

-0,10%

Reklam

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Aselsan	338,00	-%0,07	55,49Mln
Akbank T.A.Ş	63,35	-%1,93	201,04Mln
THY	258,00	-%0,39	46,61Mln
Erdemir	31,600	-%9,97	322,97Mln
Yapı Kredi	34,680	-%1,81	251,85Mln
Türkiye İş Bankası	12,170	-%2,01	655,75Mln
Tüpraş	360,75	+%2,41	19,92Mln

İsim	Son Fiyat	Fark %	Hac.
Doğusan Boru	13,750	+%10,00	603,49B
Safkar Ege Soğutmacılık	12,54	+%10,00	4,56Mln
Biotrend Yatırım	11,11	+%10,00	9,65Mln
SAN-EL	25,760	+%9,99	573,06B
Hedef Portfoy Yonetimi AS	77,92	+%9,99	530,00
Hedef Portfoy Yonetimi AS	397,80	+%9,98	1,00
Big Medya Teknoloji AS	43,220	+%9,97	3,68Mln

İsim	Son Fiyat	Fark %	Hac.
Birikim Varlık Yönetim	32,40	-%10,00	100,22B
Odine Teknoloji	95,85	-%10,00	8,37Mln
Işıklar Enerji	12,150	-%10,00	29,96B
Albaraka Portföy GYO	2.250,00	-%10,00	1,00
Bülbüloğlu Vinç	51,30	-%10,00	919,14B
Blume Metal	21,800	-%9,99	1,98Mln
Mobiltel İletişim Hizmetleri	7,39	-%9,99	2,06Mln

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Astor Enerji	142,60	-%4,93	43,43Mln
Katılımevim Tasarruf	4,07	-%8,54	513,98Mln
Aselsan	338,00	-%0,07	55,49Mln
THY	258,00	-%0,39	46,61Mln
SASA Polyester	1,600	-%2,44	2,76Mlr

Daha fazla göster

En İskontolu Hisseler

İsim	Son Fiyat	Fark	Adil Değer
Aaaa Aaaa	2,83	+81,25%	5,13
Aaaaaaaaaaaaa	2,83	+81,25%	5,13
Aaaa A	97,550	+77,54%	173,187
Aaaaaaaa A	97,550	+77,54%	173,187
Aaaaaa Aaa	14,68	+77,16%	26,01
Aa Aaa Aaaa	14,68	+77,16%	26,01
Aa Aa Aa	11,68	+75,84%	20,54

İsim	Son Fiyat	Fark	Adil Değer
Aaaa Aaaa	2,83	+81,25%	5,13
Aaaaaaaaaaaaa	2,83	+81,25%	5,13
Aaaa A	97,550	+77,54%	173,187
Aaaaaaaa A	97,550	+77,54%	173,187
Aaaaaa Aaa	14,68	+77,16%	26,01
Aa Aaa Aaaa	14,68	+77,16%	26,01
Aa Aa Aa	11,68	+75,84%	20,54

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

+7885.0%

BİST 100

+1118.0%

Bu stratejideki hisse senetleri

aaaa aaa a

aaaaaaa aa

aaaaa aaa aaa

Stratejinin Kilidini Aç

Enflasyonu Yenin

+7841.2%

BİST 100

+1118.0%

Bu stratejideki hisse senetleri

aaa aaaaa aaaaa aaa aaa

aaa aaa aaaa aaa

Stratejinin Kilidini Aç

S&P 500’ü Geride Bırakın

+1230.7%

S&P 500

+434.5%

Bu stratejideki hisse senetleri

aaaaaaaa aa

aaa aaa aaaa aaa

aaaa aaa

Stratejinin Kilidini Aç

Dow’un Performansını Geçin

+970.1%

Dow Jones Industrial Average

+298.5%

Bu stratejideki hisse senetleri

aaa aaa aaaa aaa

aaaa aaa

aaaa aaa a

Stratejinin Kilidini Aç

Teknoloji Devleri

+3123.3%

S&P 500

+434.5%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

aaaa aaa

Stratejinin Kilidini Aç

Orta Ölçekli Şirketler

+1125.3%

S&P Midcap 400

+254.4%

Bu stratejideki hisse senetleri

aaaaaaa aa

aaa aaaaa aaaaa aaa aaa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

En İyi Değer Sunan Hisseler

+1473.0%

S&P 500 Pure Value

+252.5%

Bu stratejideki hisse senetleri

aaaaa aaa aaa

aaaa aaa a

aaaaa aaaaaaa aaaaa

Stratejinin Kilidini Aç

Buffett’ın En İyileri

+513.8%

S&P 500 Pure Value

+185.3%

Bu stratejideki hisse senetleri

aaaaa aaa aaa

aaaaaaa aa

Stratejinin Kilidini Aç

Meksika Borsa Liderleri

+614.1%

S&P/BMV IPC

+62.0%

Bu stratejideki hisse senetleri

aaa aaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaaa a

Stratejinin Kilidini Aç

En iyi Brezilya Hisseleri

+1143.4%

Bovespa

+310.1%

Bu stratejideki hisse senetleri

aaaaaa

aaaaaaa aaa aaaa a

aaaaaa aaaaa aaaaaa a

Stratejinin Kilidini Aç

İtalya’nın Önde Gelenleri

+952.1%

FTSE Italia All Share

+153.5%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaaa a

aaa aaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Stratejinin Kilidini Aç

Alfa Almanya Seçkisi

+487.5%

DAX

+156.8%

Bu stratejideki hisse senetleri

aaaa aaa

aaaaaaa aa

aaaa aaa

Stratejinin Kilidini Aç

TASI Süper Yıldızları

+536.1%

Tadawul Borsası

+12.2%

Bu stratejideki hisse senetleri

aaa aaa aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa

Stratejinin Kilidini Aç

Koreli Pazar Liderleri

+731.2%

KOSPI

+171.9%

Bu stratejideki hisse senetleri

aaaa aaaaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

Meksika Fırsatları

+421.9%

S&P/BMV IPC

+62.0%

Bu stratejideki hisse senetleri

aaaa aaa

aaaaaaaa aa

aaaaaaa aaa aaaa a

Stratejinin Kilidini Aç

Uygulamamızı YükleyinUygulamaları yüklemek için QR kodunu okutun

Bizi Takip Edin

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

Lütfen başka bir arama deneyiniz

KOSPI (KS11)

KOSPI Bileşenler

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Holdings

SK Discovery

KG Mobility

TBH Global

Hankook&Company

Lotte Fine Chemical

HMM

Samsung Heavy Industries

DaeHan Flour

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