KOSPI (KS11)

Séoul

Devise en KRW

5.684,75

+132,01(+2,38%)

En Temps Réel·06:19:30

Ecart journalier

5.630,14

5.816,43

Ecart 52 sem.

3.794,52

9.385,59

KOSPI - Composants

Cette page contient la liste et les cours en direct des composants KOSPI. Dans le tableau, vous trouverez les actions composants l'indice KOSPI et les dernières cotations en temps réel, aussi bien que les hausses, baisses et changes pour chacun des components de l'indice.

Consultez la liste des actions constituents KOSPI pour connaître la performance de chaque action individuelle. Les actions constituents

						Potentiel haussier
Hanon Systems	3.830	3.970	3.790	-1,92%	3,05M	aa.aa	05:37:26
Kumho Petro Chemical	113.000	114.800	110.400	-1,40%	56,45K	aa.aa	05:52:31
LG Electronics	165.800	167.300	163.100	+1,47%	376,47K	aa.aa	05:38:38
Samsung Electro-Mechanics	1.176.000	1.215.000	1.160.000	+1,82%	375,64K	aa.aa	05:38:17
Hanall Biopharma	41.800	42.950	41.450	+0,60%	119,74K	aa.aa	05:52:31
Cheil Worldwide	19.580	19.740	19.470	-0,86%	108,55K	aa.aa	05:52:15
Daewoong Pharma	105.900	108.100	104.200	+0,95%	8,41K	aa.aa	05:52:35
Lotte Energy Materials	57.000	60.700	56.500	+0,88%	356,65K	aa.aa	05:52:29
Namhae Chemical	5.820	5.840	5.700	+0,34%	78,22K	aa.aa	05:52:33
Hanwha Aerospace	816.000	818.000	785.000	+2,13%	91,71K	aa.aa	05:38:32
Seah Steel Holdings	100.400	100.600	98.300	+0,20%	4,94K	aa.aa	05:52:26
SK Discovery	62.700	65.700	61.700	-9,00%	29,96K	aa.aa	05:39:27
KG Mobility	2.580	2.635	2.560	+1,18%	191,5K	aa.aa	05:51:12
TBH Global	2.185	2.190	2.150	-0,23%	3,17K	aa.aa	05:29:16
Hankook&Company	24.000	25.000	23.900	-3,03%	41,08K	aa.aa	05:52:28
Lotte Fine Chemical	37.950	39.250	37.200	-2,44%	31,82K	aa.aa	05:52:12
HMM	23.250	23.750	22.900	-0,85%	812,69K	aa.aa	05:38:15
Samsung Heavy Industries	17.650	17.820	17.170	+1,91%	1,72M	aa.aa	05:44:51
DaeHan Flour	11.000	11.260	10.990	-2,31%	4,79K	aa.aa	05:48:47
Dongkuk Steel Mill Co	1.971	1.984	1.950	+1,08%	174,79K	aa.aa	05:52:19
Taihan Electric Wire Co	22.700	23.050	22.100	+1,57%	875,97K	aa.aa	05:52:33
Samsung Fire Marine Insur	605.000	623.000	595.000	+0,50%	25,77K	aa.aa	05:38:05
Hyundai Engineering & Const	92.900	94.600	91.100	+1,53%	237,07K	aa.aa	05:38:38
Hyundai Department	78.100	79.300	77.700	-0,38%	17,23K	aa.aa	05:52:30
HJ ShipBuilding Construction	12.670	12.670	12.240	+4,11%	117,57K	aa.aa	05:52:36
Lotte Chemical Corp	52.600	53.300	51.800	-0,57%	56,82K	aa.aa	05:38:33
Hitejinro Holdings	7.740	7.770	7.705	+0,26%	3,19K	aa.aa	05:23:15
CJ Cheiljedang	178.600	185.200	178.200	-3,51%	35,78K	aa.aa	05:37:22
CJ Logistics	67.900	69.100	67.600	-0,88%	34,41K	aa.aa	05:51:02
Hana Financial	122.200	124.800	120.100	+0,33%	342,43K	aa.aa	05:38:16
Hyundai Glovis	183.600	185.300	181.000	+0,11%	53,14K	aa.aa	05:38:04
Iljin Electric Co	61.800	64.000	60.600	+1,81%	220,22K	aa.aa	05:52:33
Korea Zinc Inc	918.000	930.000	905.000	+0,22%	5,58K	aa.aa	05:38:38
Kukdo Chemical	30.750	31.200	30.550	-0,16%	3,71K	aa.aa	05:50:00
Lotte Shopping	87.600	88.700	86.200	-0,23%	38,93K	aa.aa	05:52:31
SGC Energy Co Ltd	38.950	39.900	38.200	+1,96%	38,66K	aa.aa	05:52:25
DY Corporation	3.810	3.850	3.785	-0,26%	21,38K	aa.aa	05:52:13
Sebang Global Battery	61.700	63.200	61.300	-0,32%	16,32K	aa.aa	05:52:38
HDC	20.600	20.750	20.350	+1,23%	13,39K	aa.aa	05:51:50
Lotte Chilsung Beverage	96.700	98.200	96.600	-1,83%	5,25K	aa.aa	05:52:16
CR Holdings	4.310	4.370	4.285	-0,46%	8,74K	aa.aa	05:51:02
Hankook Shell Oil	548.000	562.000	544.000	-2,32%	1,04K	aa.aa	05:49:20
Bukwang Pharm	3.915	4.020	3.910	0,00%	133,03K	aa.aa	05:52:21
Hanwha Engine	35.150	35.450	34.150	+1,59%	298,82K	aa.aa	05:52:15
Hansol Holdings	3.275	3.330	3.270	-1,95%	23,96K	aa.aa	05:50:13
Hyundai Mobis	345.500	351.000	340.000	-0,72%	152,64K	aa.aa	05:38:42
Hyundai Motor	309.000	315.000	303.000	-0,32%	246,46K	aa.aa	05:38:43
Hyundai Steel	28.500	28.850	28.000	+1,79%	144,35K	aa.aa	05:38:13
Iljin Display	902	905	890	0,00%	0	aa.aa	20/10
LX Hausys	31.050	31.650	30.600	+0,16%	10,1K	aa.aa	05:50:47
Namyang Dairy	40.250	40.550	40.150	-0,62%	1,06K	aa.aa	05:34:28
SK Innovation	150.200	153.000	143.000	+1,42%	326,25K	aa.aa	05:38:41
Pan Ocean	6.490	6.590	6.210	+0,62%	2,22M	aa.aa	05:37:28
Korea Electric Terminal	52.900	53.800	52.200	-0,56%	14,38K	aa.aa	05:52:24
Samsung Securities	78.800	80.300	77.600	+0,64%	116,21K	aa.aa	05:38:38
Hanil Cement Co	17.180	17.270	16.970	-0,46%	8,13K	aa.aa	05:51:54
Isu Chemical Co	10.020	10.170	9.860	+2,66%	107,39K	aa.aa	05:52:35
Songwon Industrial	10.730	10.980	10.580	-0,46%	48,9K	aa.aa	05:50:47
KB Financial Group	162.300	164.500	159.000	+0,87%	440,75K	aa.aa	05:38:38
BNK Financial Group	14.250	14.540	14.150	-0,97%	231,54K	aa.aa	05:52:30
Hyundai Elevator	68.600	69.600	68.200	-1,01%	45,91K	aa.aa	05:52:38
Amorepacific	135.500	139.700	135.000	-1,74%	54,03K	aa.aa	05:38:40
Chongkundang	35.750	36.100	35.600	-1,11%	1,14K	aa.aa	05:49:36
Daewonkangup	4.020	4.080	4.005	-1,35%	22,93K	aa.aa	05:48:24
DB HiTek	104.100	106.400	101.100	+3,48%	174,44K	aa.aa	05:52:34
Dongbu Steel	5.290	5.340	5.220	-0,19%	114,65K	aa.aa	05:51:01
Ilyang Pharm	7.050	7.260	6.990	-0,70%	16,73K	aa.aa	05:52:14
Kangwon Land	14.180	14.330	14.140	-0,70%	160,52K	aa.aa	05:38:17
KPX Chemical	61.600	65.000	60.700	-4,64%	14,74K	aa.aa	05:51:22
LG Chemicals	256.000	259.000	249.500	+1,39%	160,13K	aa.aa	05:38:15
SNT Dynamics	28.100	28.400	27.650	-0,71%	28,84K	aa.aa	05:52:16
Samsung Card	42.300	42.900	42.200	-1,17%	34,94K	aa.aa	05:38:13
Samsung Life	244.500	245.500	238.000	+3,16%	132,43K	aa.aa	05:38:42
Samyang Holdings	53.300	53.800	52.800	0,00%	4,19K	aa.aa	05:51:20
SK Hynix	1.281.000	1.329.000	1.258.000	+4,74%	2,49M	aa.aa	05:44:52
Taekwang Ind	859.000	875.000	851.000	-0,23%	564	aa.aa	05:51:22
Samsung Electronics Co	222.750	228.000	217.000	+5,32%	10,18M	aa.aa	05:44:46
Daeduck	14.140	14.500	13.790	+0,57%	28,86K	aa.aa	05:52:31
Samsung Engineering	47.600	47.700	44.200	+9,17%	1,36M	aa.aa	05:44:34
Hanwha Ocean	59.300	60.200	57.900	+0,68%	528,88K	aa.aa	05:38:39
Dong-A Pharmaceutical Co,Ltd	92.000	93.800	91.500	-0,86%	2,91K	aa.aa	05:51:44
SK Networks Co	5.770	5.800	5.680	+1,58%	261,53K	aa.aa	05:52:33
Hanmi Pharm Co	385.000	393.500	383.000	+1,72%	34,02K	aa.aa	05:38:04
Mirae Asset Daewoo	25.950	26.650	25.400	+4,22%	778,36K	aa.aa	05:38:12
Hansol Technics	8.880	9.200	8.420	+4,72%	407,8K	aa.aa	05:52:26
Amore Group	25.550	25.750	25.300	0,00%	29,99K	aa.aa	05:51:42
DN Automotive	41.500	41.950	38.550	+6,14%	90,93K	aa.aa	05:37:26
Seoyon	7.130	7.390	7.070	-1,52%	27,34K	aa.aa	05:52:33
Hanwha Life	4.287	4.645	4.240	-7,41%	4,64M	aa.aa	05:39:22
Hyundai Wia	49.400	52.200	48.150	-4,63%	80,24K	aa.aa	05:37:05
NC Corp	216.000	223.000	215.000	-2,04%	39,3K	aa.aa	05:38:03
Samsung SDI	556.000	574.000	547.000	0,00%	373,71K	aa.aa	05:38:14
SeAH Bestee	34.850	35.900	34.450	+0,29%	74,51K	aa.aa	05:52:30
Eusu Holdings	6.110	6.300	6.090	-1,45%	23,5K	aa.aa	05:52:35
Shinhan Financial Group	92.100	92.500	90.300	+0,33%	329,16K	aa.aa	05:38:31
Lotte	22.600	22.950	22.200	+0,89%	62,75K	aa.aa	05:52:35
DB Insurance	185.700	190.600	182.700	-1,43%	80,89K	aa.aa	05:38:15
DL Holdings	43.950	44.300	43.100	+1,62%	13K	aa.aa	05:52:30
Hanwha Solutions	31.050	32.300	30.750	+1,64%	1,43M	aa.aa	05:44:32
Hite Jinro	15.890	16.060	15.800	-1,06%	40,32K	aa.aa	05:52:28
IS Dongseo	14.310	14.470	14.210	+0,14%	10,95K	aa.aa	05:51:31
Kia Corp	110.400	113.100	108.700	-1,78%	413,22K	aa.aa	05:38:38
Kolon Corp	21.350	21.800	20.950	+0,71%	9,48K	aa.aa	05:51:56
Kumho Tire	5.500	5.570	5.320	+1,29%	773,65K	aa.aa	05:52:31
LG Display	7.390	7.520	7.250	+1,65%	1,4M	aa.aa	05:38:15
LF Corp	22.300	22.450	22.000	-0,67%	7,72K	aa.aa	05:50:01
LG Innotek Co	408.000	416.000	403.500	+0,25%	61,27K	aa.aa	05:38:44
Moorim P&P Co	1.613	1.625	1.604	+0,19%	22,94K	aa.aa	05:51:41
Nexen Tire	5.740	5.820	5.620	-0,86%	84,36K	aa.aa	05:51:45
OCI Co	212.500	223.000	208.500	+5,72%	138,59K	aa.aa	05:37:25
Pharmicell	10.730	10.910	10.610	+1,80%	243,9K	aa.aa	05:52:29
Sejong Industrial	6.210	6.280	6.100	-0,16%	15,41K	aa.aa	05:51:01
SK Telecom	76.700	78.500	76.500	-0,78%	358,91K	aa.aa	05:38:43
S-Oil Corp	143.500	145.350	137.800	-0,35%	182,29K	aa.aa	05:38:13
Stx Engine	17.760	17.860	17.380	+2,78%	64,42K	aa.aa	05:52:35
YoungPoong	32.100	33.000	31.650	-1,23%	23,1K	aa.aa	05:48:08
LS Electric	162.300	168.500	154.200	+4,57%	605,39K	aa.aa	05:38:43
Samsung C&T	290.500	293.500	275.000	+5,64%	190,66K	aa.aa	05:44:30
Hanjin Heavy Ind Const Holdings	4.425	4.510	4.405	-1,12%	13,61K	aa.aa	05:51:41
Hansae Co	8.530	8.650	8.510	-0,58%	18,81K	aa.aa	05:52:17
KT&G Corp	194.900	196.400	193.500	+0,46%	86,97K	aa.aa	05:38:36
Kyungbang	7.850	7.870	7.760	+0,38%	10,02K	aa.aa	05:44:31
Poongsan	61.500	61.800	60.100	+0,16%	76,4K	aa.aa	05:52:30
SNT Motiv	25.175	25.500	24.600	-1,08%	32,47K	aa.aa	05:52:29
Shinsegae	267.500	275.000	267.000	-1,11%	30,08K	aa.aa	05:52:31
Kolon Industries Inc	46.700	47.300	45.700	+0,43%	65,25K	aa.aa	05:52:31
KEPCO Eng & Const	99.800	100.300	97.800	+1,94%	60,68K	aa.aa	05:52:30
Able C&C	12.120	12.350	11.960	-0,66%	52,79K	aa.aa	05:51:17
Binggrae	83.300	88.000	81.900	-4,80%	43,42K	aa.aa	05:31:48
Sajodongaone	7.390	7.520	7.110	+1,79%	2,75K	aa.aa	04:58:46
Handsome	19.580	20.150	19.570	-2,10%	55,68K	aa.aa	05:52:35
Kis Wire	15.810	16.250	15.710	-1,92%	19,27K	aa.aa	05:51:22
LG Uplus	14.860	15.320	14.730	-3,13%	479,35K	aa.aa	05:44:23
Naver Corp	179.800	180.700	177.700	+1,01%	220,49K	aa.aa	05:38:38
Nongshim	410.000	414.500	404.000	-0,36%	11,38K	aa.aa	05:52:31
S-1 Corp	97.300	97.400	96.400	0,00%	49,18K	aa.aa	05:52:37
Tongyang	1.019	1.030	1.008	0,00%	169,36K	aa.aa	05:50:45
GS Holdings	88.400	89.900	85.900	-0,67%	161,26K	aa.aa	05:38:15
CJ Corp	119.700	124.000	118.900	-0,17%	64,34K	aa.aa	05:52:38
Daesang Corp	17.580	17.740	17.510	-0,73%	39,16K	aa.aa	05:52:37
Foosung	11.710	11.820	11.390	+2,09%	909,73K	aa.aa	05:31:47
GC Biopharma	132.200	137.500	131.000	-0,38%	20,21K	aa.aa	05:52:30
Huchems	15.280	15.530	15.220	-1,16%	18,99K	aa.aa	05:51:16
Hwashin	7.100	7.190	6.990	+0,85%	54,47K	aa.aa	05:52:07
Hyosung	122.800	123.500	119.300	+2,16%	17,43K	aa.aa	05:52:26
KT Corporation	49.550	51.000	49.400	-2,08%	198,14K	aa.aa	05:44:17
LG Corp	101.900	104.200	100.000	-0,88%	120,39K	aa.aa	05:38:08
LS Corp	227.500	230.500	219.500	+3,64%	70,05K	aa.aa	05:52:30
Motonic	10.100	10.160	10.070	+0,30%	3,52K	aa.aa	05:50:38
SL Corp	50.400	50.700	49.150	+0,40%	35,94K	aa.aa	05:52:33
LX International	43.100	45.000	42.600	-3,47%	42,89K	aa.aa	05:52:25
Korean Air Lines Co	26.700	26.950	26.450	+1,71%	1M	aa.aa	05:38:15
Daekyo	1.500	1.533	1.458	+1,69%	5,58K	aa.aa	05:24:51
Doosan	1.056.000	1.087.000	1.006.000	+4,55%	44,46K	aa.aa	05:38:15
Hanwha	100.600	101.900	98.600	-0,40%	33,88K	aa.aa	05:52:30
Otoki Corp	322.000	326.500	320.000	-1,68%	1,74K	aa.aa	05:52:35
Sindoh	38.350	38.800	38.000	-0,39%	1,19K	aa.aa	05:52:20
SK Holdings	484.000	493.500	436.500	+13,08%	153,93K	aa.aa	05:44:52
LG Household & Healthcare	272.500	276.500	271.000	-0,18%	13,23K	aa.aa	05:38:19
GS Engineering & Const	29.500	29.750	28.500	+4,42%	426,71K	aa.aa	05:52:37
Coway	107.500	108.500	105.500	-0,19%	91,71K	aa.aa	05:38:09
Kepco	28.950	29.350	28.350	+2,66%	766,83K	aa.aa	05:38:42
Kisco	9.620	9.800	9.580	-2,43%	13,14K	aa.aa	05:52:33
Kogas	36.450	36.700	36.200	-0,27%	33,23K	aa.aa	05:38:09
HL Holdings	35.050	35.150	34.500	+1,30%	10,01K	aa.aa	05:52:05
Muhak	7.150	7.290	7.150	-0,28%	14,32K	aa.aa	05:40:45
Orion	23.000	23.350	22.900	-1,50%	19,51K	aa.aa	05:52:05
POSCO Holdings	301.000	307.000	297.000	-0,33%	92,86K	aa.aa	05:38:16
Yuhan	86.600	88.500	85.800	+0,46%	205,78K	aa.aa	05:38:39
Korea Petro Chem	86.200	87.100	84.500	+0,94%	6,58K	aa.aa	05:52:35
Unid	59.300	59.900	58.800	+0,34%	5,24K	aa.aa	05:47:12
Posco International	54.000	55.800	53.300	-2,88%	246,48K	aa.aa	05:44:30
Daewoo Engineering & Const	14.750	14.820	14.340	+4,17%	1,63M	aa.aa	05:44:30
KCC	395.000	402.000	390.500	+0,89%	11,82K	aa.aa	05:52:30
SKC	92.700	95.500	92.300	+0,43%	74,7K	aa.aa	05:38:40
STX	3.530	3.555	3.450	0,00%	0	aa.aa	20/10
Korea Investment Holdings	152.200	154.100	150.100	+1,13%	80,44K	aa.aa	05:38:06
HD Korea Shipbuilding & Offshore Engineering	258.000	263.500	252.000	+1,38%	118,74K	aa.aa	05:38:40
Industrial Bank Of Korea	19.880	20.100	19.790	-0,60%	444,55K	aa.aa	05:38:15
Seoul Broadcasting System	11.160	11.280	11.120	+0,27%	5,4K	aa.aa	05:49:54
Doosan Heavy Ind. & Const.	63.800	64.800	62.600	+1,59%	970,02K	aa.aa	05:38:46
NH Invest	24.150	24.450	23.850	-0,21%	230,74K	aa.aa	05:38:15
Dongwha Pharm	5.430	5.530	5.390	-0,73%	73,12K	aa.aa	05:51:43
KR Motors Co	1.225	1.485	1.225	-4,97%	1,06M	aa.aa	05:52:30
Sungchang Hold	4.880	4.940	4.840	0,00%	3,29K	aa.aa	05:45:42
Yuyu Pharma	3.740	3.790	3.715	0,00%	16,56K	aa.aa	05:41:15
Ildong Holdings	5.970	6.100	5.920	-1,16%	7,02K	aa.aa	05:51:29
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	20/10
Norooholdings	14.470	14.690	14.420	-0,89%	700	aa.aa	05:52:38
Hanwha General	6.260	6.480	6.160	-2,49%	196,47K	aa.aa	05:52:37
Samhwa Paint	6.730	6.820	6.650	+0,15%	22,73K	aa.aa	05:48:47
Lotte Non-Life	2.535	2.570	2.500	+0,20%	413,94K	aa.aa	05:52:31
Daedong Ind	7.070	7.130	6.970	+1,73%	26,2K	aa.aa	05:52:30
Gaon Cable	242.000	246.500	230.000	+4,31%	104,2K	aa.aa	05:52:34
Samil Pharm	8.080	8.180	7.910	+1,13%	27,82K	aa.aa	05:50:53
Heungkuk F&M I	3.240	3.340	3.225	-1,82%	8,93K	aa.aa	05:50:00
Cs Holdings	70.400	70.500	70.000	-0,14%	274	aa.aa	05:03:22
Chunil Express	201.500	223.000	198.000	-6,71%	16,77K	aa.aa	05:39:45
Ls Networks	2.905	2.950	2.845	+0,52%	32,33K	aa.aa	05:52:37
Rifa Ind	12.330	12.440	11.790	+2,75%	128	aa.aa	03:26:11
Hwacheon Mac	35.250	35.650	35.000	+0,14%	1,36K	aa.aa	05:46:12
Kangnam Jevisco	12.420	12.480	12.260	-0,48%	370	aa.aa	05:51:17
Bohae Brewery	1.313	1.327	1.303	+0,38%	64,58K	aa.aa	05:51:39
Union	2.820	2.900	2.810	-0,35%	8,1K	aa.aa	05:47:03
Chonbang	30.850	30.850	29.700	+2,32%	270	aa.aa	05:31:21
Korea Cast Pip	6.460	6.510	6.450	-0,62%	3,29K	aa.aa	05:31:08
Papercorea	1.888	1.903	1.828	+2,05%	2,01K	aa.aa	05:10:07
Jw Pharmac	24.950	25.500	24.900	-0,40%	13,6K	aa.aa	05:51:27
Taihan Textile	5.550	5.850	5.540	-1,42%	1,76K	aa.aa	05:50:10
Mh Materials	3.900	3.970	3.880	-0,51%	11,68K	aa.aa	05:46:35
Eugene Inv&Sec	3.640	3.660	3.595	+1,82%	154,99K	aa.aa	05:50:40
Kumho Electric	8.950	9.610	8.580	+4,68%	2,02M	aa.aa	05:52:36
Gs Global	3.125	3.205	3.050	+0,64%	567,1K	aa.aa	05:51:49
Nam Kwang Cons	8.010	8.160	7.850	+1,91%	13,16K	aa.aa	05:52:13
Bookook Sec	44.950	45.900	44.600	-1,75%	1,06K	aa.aa	05:51:12
Sangsangin Investment Securities	3.850	3.880	3.770	+1,72%	10,76K	aa.aa	05:50:49
PKC	5.000	5.110	4.950	+0,30%	37,78K	aa.aa	05:51:50
Samsung Pharm	1.300	1.343	1.294	-0,76%	149,66K	aa.aa	05:51:16
SG Choongbang	899	928	896	-1,10%	21,11K	aa.aa	05:52:28
Kg Chemical	3.930	3.960	3.860	-0,38%	107,01K	aa.aa	05:52:37
Tae Won Mulsan	3.035	3.095	2.945	+0,50%	18,72K	aa.aa	05:52:40
Hyundai Mar&Fi	42.900	43.300	42.000	-0,69%	165,79K	aa.aa	05:52:40
Byc	37.500	38.050	36.550	+0,54%	594	aa.aa	05:48:54
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	20/10
Hyundai Motor Securities	6.890	6.970	6.840	+0,88%	25,19K	aa.aa	05:48:39
Sk Securities	2.005	2.015	1.956	+2,66%	779,55K	aa.aa	05:52:33
DI Dong Il Corp	27.400	27.700	26.050	+3,98%	19,11K	aa.aa	05:52:35
Cho Bi	9.880	10.070	9.720	+0,82%	8,05K	aa.aa	05:41:11
Cheil Grinding	8.920	8.950	8.920	-0,22%	34	aa.aa	05:43:44
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	20/10
Dongkook Ind	2.075	2.100	2.060	-1,19%	11,5K	aa.aa	05:51:05
Shinyoung Sec	124.900	125.600	123.100	+0,97%	1,5K	aa.aa	05:51:41
Hanyang Sec	18.800	18.980	18.630	+0,75%	1,68K	aa.aa	05:41:47
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	20/10
Aluko	1.897	1.909	1.854	+1,01%	235,08K	aa.aa	05:52:38
Ts	2.720	2.730	2.695	+0,37%	32,8K	aa.aa	05:51:45
Sam Hwa Capaci	118.900	122.600	114.800	+1,02%	193,81K	aa.aa	05:52:34
Kisco Holdings	24.550	24.950	24.450	-3,35%	1,18K	aa.aa	05:47:06
Asia Cement	198.000	204.500	195.600	-3,65%	1,92K	aa.aa	05:36:12
Vivien Corp	3.490	3.635	3.440	-2,92%	11,43K	aa.aa	05:50:55
Kyungnong	8.960	9.020	8.940	0,00%	6,55K	aa.aa	05:22:41
Korea Ind	1.854	1.872	1.826	-0,43%	25,44K	aa.aa	05:51:38
Dohwa Engin	5.390	5.460	5.240	+1,70%	87,28K	aa.aa	05:52:27
SYTS Corp	52.200	53.100	52.100	-0,76%	1,74K	aa.aa	05:37:17
Export Packing	2.710	2.730	2.695	-0,18%	4,86K	aa.aa	05:48:36
Dongsung Pharm	1.314	1.400	1.296	+0,61%	56,91K	aa.aa	05:50:56
Hanil Iron & S	2.930	2.955	2.895	-0,17%	27,83K	aa.aa	05:50:34
Asia Paper	7.200	7.280	7.130	-0,96%	19,84K	aa.aa	05:51:52
Hanjin Trans	16.910	17.050	16.810	-0,70%	8,27K	aa.aa	05:52:32
Sh E & C	3.965	3.995	3.910	+1,41%	47,79K	aa.aa	05:52:04
Handok	8.700	8.760	8.510	+2,23%	2,07K	aa.aa	05:51:01
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	20/10
Wooyang P&L	5.410	5.500	5.360	-0,55%	3,04K	aa.aa	05:43:16
Samick Music I	1.062	1.065	1.061	-0,65%	4,12K	aa.aa	05:43:56
HS Huasung	10.540	10.800	10.460	-2,68%	4,74K	aa.aa	05:52:01
Choheung	139.400	139.700	139.400	0,00%	41	aa.aa	04:07:25
Jeil Pharm	7.210	7.250	7.020	-0,41%	2,13K	aa.aa	05:32:03
Orientbio	1.439	1.485	1.435	-2,51%	36,7K	aa.aa	05:52:36
Shinil Electronics Co	1.003	1.020	998	-0,89%	147,26K	aa.aa	05:51:31
Tcc Steel	12.740	13.560	12.440	-4,57%	369,57K	aa.aa	05:52:32
Kukje Pharma	3.795	3.930	3.765	-1,94%	723,77K	aa.aa	05:52:37
Bo Lak	972	982	943	+2,10%	23,1K	aa.aa	05:49:52
Chin Hung Int'	6.110	6.160	6.030	+0,33%	22,54K	aa.aa	05:51:51
Sam Yung Tradi	20.600	20.900	20.500	-0,48%	4,61K	aa.aa	05:52:12
Sun L	1.179	1.368	1.175	-7,38%	60,94K	aa.aa	05:51:30
Miwon Commerci	135.000	137.600	133.700	-2,74%	1,33K	aa.aa	05:52:38
Shin Poong Pap	978	997	960	-0,31%	79,28K	aa.aa	05:50:54
DYA	3.175	3.395	3.165	-0,63%	6,2K	aa.aa	05:44:40
TYM	5.900	5.990	5.840	+0,34%	57,46K	aa.aa	05:51:07
Yoo Sung Ent	1.645	1.658	1.606	+0,86%	27,94K	aa.aa	05:21:41
Kumho Ind	10.050	10.430	9.670	+3,93%	927,73K	aa.aa	05:52:29
Hae In	8.770	8.990	8.050	+9,08%	525,36K	aa.aa	05:52:37
Aprogen Pharmaceuticals	1.449	1.509	1.447	-0,89%	61,03K	aa.aa	05:52:10
Kolon Globalco	8.630	9.030	8.520	+0,94%	4,31K	aa.aa	05:50:39
Sung Bo Chem	2.215	2.225	2.205	-0,45%	2,77K	aa.aa	04:54:57
Daewoong	15.260	15.670	15.250	-2,24%	27,36K	aa.aa	05:52:26
Ilsung Pharm	21.700	21.850	21.700	-1,14%	882	aa.aa	05:37:45
D I Corp	38.550	39.000	35.600	+8,59%	433,7K	aa.aa	05:31:50
Ilshin Spinnin	11.240	11.530	11.080	-2,18%	45,38K	aa.aa	05:48:57
Daewon Pharm	7.800	7.940	7.750	-0,76%	8,73K	aa.aa	05:50:11
Sam Yang Foods	1.280.000	1.289.000	1.239.000	+4,83%	29,36K	aa.aa	05:38:45
Heung A Shippi	1.768	1.779	1.725	+1,14%	884,12K	aa.aa	05:52:05
Hankook Cosmetics Manufacturing	15.010	15.710	14.930	-2,78%	222,28K	aa.aa	05:52:06
Yuhwa Sec	2.870	2.895	2.845	+0,88%	8,66K	aa.aa	05:26:20
Yuanta Sec Kor	3.945	3.980	3.920	+1,81%	102,85K	aa.aa	05:52:39
Yungjin Pharm	1.010	1.030	1.008	-0,30%	106,24K	aa.aa	05:52:25
Hanwha Investment Securities	4.150	4.160	4.015	+3,23%	486,56K	aa.aa	05:52:18
Daishin Sec	23.100	23.400	23.000	+0,22%	18,12K	aa.aa	05:52:01
HLB Global	1.997	2.095	1.993	-1,63%	137,42K	aa.aa	05:52:06
Pang Rim Spinn	5.420	5.530	5.370	0,00%	3,51K	aa.aa	05:48:09
Mi Chang Oil	120.100	122.600	119.600	-1,56%	511	aa.aa	05:46:21
Hansung Ent	4.220	4.285	4.185	+0,12%	11,45K	aa.aa	05:49:01
Korean Reinsu	14.170	14.510	14.160	-1,46%	50,37K	aa.aa	05:52:29
Sam Young Chem	5.740	5.840	5.650	+1,59%	119,41K	aa.aa	05:50:14
Chin Yang Ind	4.365	4.400	4.275	+0,34%	60,5K	aa.aa	05:49:53
Daehan Synthet	106.200	106.800	104.900	-0,65%	47	aa.aa	05:44:45
Boryung Pharm	8.470	8.550	8.410	+1,07%	16,65K	aa.aa	05:52:28
Sajodaerim	25.950	26.450	25.850	-1,52%	3,21K	aa.aa	05:34:18
Sg	2.110	2.135	2.105	-0,47%	22,06K	aa.aa	05:50:31
Shinhung	14.330	14.530	14.330	-0,49%	4,21K	aa.aa	05:48:08
Korea Petroleum Ind	11.520	11.560	11.270	+1,14%	63,36K	aa.aa	05:51:40
Taeyang Metal	3.040	3.120	3.010	-0,33%	97,28K	aa.aa	05:52:38
Dongbang Trans	1.676	1.699	1.670	-0,12%	23,33K	aa.aa	05:52:21
Npc	2.860	2.890	2.835	-0,69%	12,76K	aa.aa	05:25:06
Nam Sung	5.260	5.280	5.130	+0,38%	340	aa.aa	05:49:28
Hyundai Pharm	7.690	7.930	7.560	+1,05%	986,83K	aa.aa	05:52:37
Sebang	13.090	13.200	13.070	-0,23%	6,99K	aa.aa	05:51:52
Samick Thk	7.300	7.390	7.230	-0,54%	9,24K	aa.aa	05:51:41
Seoul Food	1.278	1.295	1.259	+0,39%	93,73K	aa.aa	05:52:40
Samhwa Crown	27.800	27.900	27.050	-0,18%	68	aa.aa	04:24:21
Kleannara	1.205	1.216	1.155	+2,29%	14,07K	aa.aa	05:51:07
Hyundai BNG Steel	11.200	11.400	11.100	+0,09%	9,23K	aa.aa	05:51:34
Samchully	123.300	124.200	123.000	-0,56%	2,14K	aa.aa	05:52:26
Cho Kwang Leat	63.400	65.200	62.900	-2,46%	2,06K	aa.aa	05:46:43
PharmGen Science	2.740	2.790	2.685	-1,44%	14,95K	aa.aa	05:49:14
Sunny Elec	1.634	1.656	1.600	+0,55%	82,86K	aa.aa	05:47:45
Duksung	3.315	3.365	3.250	-0,90%	19,9K	aa.aa	05:50:25
Drb Holding	3.880	3.940	3.865	-0,77%	12,33K	aa.aa	05:50:47
TWay Holdings	1.040	1.040	996	+2,87%	38,42K	aa.aa	05:51:48
Dongil Ind	35.100	35.300	35.100	+0,72%	1,57K	aa.aa	05:50:16
Cho Kwang Pain	3.185	3.215	3.170	-0,16%	1,71K	aa.aa	05:44:50
CItech Co Ltd	6.570	6.770	6.560	-3,24%	8,49K	aa.aa	05:42:41
Hanshin Const	11.000	11.160	10.710	+2,71%	32,41K	aa.aa	05:52:25
Silla	8.920	9.010	8.910	-0,89%	5,25K	aa.aa	05:50:20
Sungshin Cemen	7.770	7.830	7.630	+1,04%	14,56K	aa.aa	05:52:00
Husteel	3.730	3.805	3.705	-0,80%	159,68K	aa.aa	05:51:57
Cosmoam&T	43.800	44.100	42.600	+2,94%	40,16K	aa.aa	05:52:34
Green Cross Holdings	9.630	9.780	9.580	+0,52%	16,11K	aa.aa	05:50:41
OnTide	1.555	1.645	1.510	+2,84%	214,87K	aa.aa	05:51:20
Monami	1.020	1.028	999	+1,80%	71,57K	aa.aa	05:52:26
Cosmo Chem	10.810	11.030	10.610	+1,12%	41,88K	aa.aa	05:52:11
Korea Air Svc	85.200	87.200	85.000	-1,39%	3,13K	aa.aa	05:49:33
Hyundai Green Food	11.880	12.510	11.860	-4,27%	151,93K	aa.aa	05:31:50
Samjin Pharm	19.230	19.480	19.110	+0,16%	15,26K	aa.aa	05:47:32
SPC Samlip	40.300	40.800	40.100	-1,10%	720	aa.aa	05:43:48
Samyoung Elec	12.030	12.180	11.970	-0,58%	20,22K	aa.aa	05:52:25
Nexen	6.240	6.280	6.200	-0,32%	7,48K	aa.aa	05:52:35
Crown Confec	4.920	5.040	4.835	-1,20%	4,4K	aa.aa	05:51:03
Daelim B&Co	4.255	4.395	4.205	0,00%	18,69K	aa.aa	05:50:38
Shinyoung Waco	13.300	13.460	13.220	+0,23%	36	aa.aa	05:37:20
Poongsan Holdi	34.300	34.950	33.800	+0,44%	3,2K	aa.aa	05:52:01
Wonlim	14.280	14.480	13.970	+0,71%	853	aa.aa	05:47:17
Huneed Tech	4.620	4.750	4.550	-1,70%	212,02K	aa.aa	05:52:18
Korea Line	1.974	1.980	1.916	-0,15%	1,13M	aa.aa	05:31:53
Dongbu	7.870	7.980	7.700	0,00%	11,59K	aa.aa	05:49:40
Dongwon Ind	35.750	36.150	35.600	-0,97%	7,11K	aa.aa	05:52:21
Hwaseung Industries	2.250	2.275	2.235	-0,88%	8,35K	aa.aa	05:38:26
Sajo Oyang	8.520	8.690	8.510	-1,96%	4,17K	aa.aa	05:48:51
Sam-A Aluminiu	80.400	89.200	77.200	-4,06%	230,89K	aa.aa	05:52:31
Kec Holdings	1.495	1.580	1.470	-1,25%	14,6K	aa.aa	05:49:48
Jeju Bank	8.900	9.020	8.780	+0,91%	22,51K	aa.aa	05:48:34
Daewon Cable	10.710	10.810	10.510	+2,98%	557,46K	aa.aa	05:52:36
Daegu Dept Sto	2.890	3.000	2.860	-0,86%	37,04K	aa.aa	05:52:02
FreeT	1.037	1.115	1.029	+0,78%	7,82K	aa.aa	05:51:27
Daelim Trading	1.817	1.823	1.716	+0,06%	2,59K	aa.aa	05:22:53
Samsung Climat	10.940	11.150	10.810	+1,48%	25,42K	aa.aa	05:48:40
Blue Industrial Dev	3.370	3.565	3.345	-0,74%	6,6K	aa.aa	05:52:35
Ak Holdings	6.880	7.010	6.820	-1,85%	1,42K	aa.aa	05:50:25
Taekyung Chem	4.740	4.795	4.700	+0,11%	14,88K	aa.aa	05:51:30
Woosung Feed	17.710	18.010	17.440	-0,51%	524	aa.aa	05:19:32
Gs Retail	21.650	22.000	21.400	-0,46%	68,53K	aa.aa	05:52:37
Ilshinstone	2.355	2.455	2.350	-0,63%	47,19K	aa.aa	05:51:18
Mirae ING	1.059	1.080	1.039	-0,94%	27,07K	aa.aa	05:45:29
Sajo Ind	44.250	45.250	44.050	-0,23%	1,26K	aa.aa	05:18:58
Byuksan	1.408	1.426	1.396	+0,64%	70,56K	aa.aa	05:49:42
Korea Steel	2.160	2.185	2.140	-0,23%	2,89K	aa.aa	05:52:13
Aprogen KIC	1.958	2.010	1.949	+0,26%	37,47K	aa.aa	05:50:16
Sempio Foods	44.950	45.350	44.350	-0,11%	5,42K	aa.aa	05:48:04
Dongbang Agro	5.520	5.550	5.460	-0,72%	5,81K	aa.aa	05:52:22
Seondo Electri	3.585	3.655	3.545	+0,84%	60,36K	aa.aa	05:52:30
Isupetasys	96.200	98.500	94.600	+0,31%	268,62K	aa.aa	05:52:34
F F	13.290	13.410	13.210	-0,37%	13,97K	aa.aa	05:48:11
Korea Circuit	72.400	73.500	70.100	-0,14%	477,47K	aa.aa	05:52:35
TP Inc	1.664	1.694	1.660	-1,83%	99,46K	aa.aa	05:51:02
Eagon Ind	3.330	3.340	3.270	+0,91%	12,69K	aa.aa	05:43:44
Ni Steel	3.110	3.135	3.090	0,00%	4,48K	aa.aa	05:49:34
Namsun Alumini	1.150	1.174	1.135	+0,26%	359,03K	aa.aa	05:52:25
Moonbae Steel	2.030	2.040	2.005	+1,50%	18,35K	aa.aa	05:48:30
Suheung Capsul	18.780	19.080	18.740	+0,27%	1,12K	aa.aa	05:50:13
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	20/10
Anam Electroni	1.230	1.235	1.199	+2,41%	136,01K	aa.aa	05:51:40
Youlchon Chem	14.410	14.590	14.370	+0,63%	26K	aa.aa	05:52:25
Hotel Shilla	37.050	37.600	36.800	-0,94%	48,15K	aa.aa	05:52:33
Kumbi	38.850	40.400	38.850	-1,77%	17	aa.aa	04:09:17
Hanmi Science	43.900	45.300	43.400	-0,34%	75,2K	aa.aa	05:52:17
Dong Yang Pipe	1.592	1.715	1.573	+1,21%	17,11M	aa.aa	05:39:42
Kctc	4.015	4.035	3.980	+0,63%	34,94K	aa.aa	05:52:29
KIE	10.010	10.290	9.690	+1,32%	8,44K	aa.aa	05:47:21
Simpac	4.740	4.830	4.675	+0,42%	41,82K	aa.aa	05:50:50
Hansol Csn	2.785	2.800	2.765	+0,54%	6,07K	aa.aa	05:51:19
Daiyang Metal	856	908	825	-0,93%	2,73M	aa.aa	05:52:16
Moorim Paper	1.454	1.478	1.448	-0,21%	3,59K	aa.aa	05:41:14
Hanssem	39.500	39.900	38.400	+1,80%	17,33K	aa.aa	05:52:28
Shinwon	1.000	1.015	996	-0,50%	109,46K	aa.aa	05:52:32
Kwangdong Phar	6.650	6.770	6.630	-0,45%	61,58K	aa.aa	05:52:16
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	20/10
Ajin Electronic Components	954	1.044	949	+0,21%	206,86K	aa.aa	05:45:08
Taeyoung Const	1.562	1.575	1.557	-0,45%	72,74K	aa.aa	05:51:09
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	20/10
Kyung Dong Navien	60.300	60.700	59.300	+1,34%	15,13K	aa.aa	05:52:31
Han Chang Pape	2.570	2.575	2.505	+0,78%	2,41K	aa.aa	05:48:20
Samwha Electri	29.600	30.950	29.250	-0,50%	122,03K	aa.aa	05:52:06
Sam Jung Pulp	26.850	27.750	26.800	-3,24%	7,39K	aa.aa	05:52:34
MDSsphere	1.785	1.818	1.742	-1,82%	6,01K	aa.aa	05:46:10
Youngone Holdi	171.800	174.800	170.300	-1,32%	4,1K	aa.aa	05:52:26
Korea Refract	1.587	1.600	1.515	+0,44%	5,71K	aa.aa	05:49:48
Korea Flange	3.190	3.220	3.165	+0,63%	17,4K	aa.aa	05:49:22
SM Bexel	3.985	4.150	3.695	+3,24%	4,28M	aa.aa	05:52:34
Chinyang Poly	2.055	2.130	2.000	-1,44%	54,29K	aa.aa	05:37:02
Hwacheon Machi	3.075	3.125	3.055	-0,65%	5,29K	aa.aa	05:50:08
Pyung Hwa Hldg	3.530	3.585	3.505	+0,28%	1,8K	aa.aa	05:49:23
Firstec	5.440	5.520	5.280	-1,27%	191,19K	aa.aa	05:51:41
Samho Dev	3.035	3.055	3.010	+0,50%	32,98K	aa.aa	05:50:49
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	20/10
Enex	1.735	1.769	1.609	+1,11%	92,8K	aa.aa	05:47:12
Cj Seafood	1.789	1.820	1.777	-0,56%	20,66K	aa.aa	05:51:10
Samwha Elec	2.400	2.470	2.370	-1,84%	65,11K	aa.aa	05:51:51
Tailim Packaging	1.154	1.257	1.115	-6,33%	333,51K	aa.aa	05:21:16
Woosung Materials	2.365	2.485	2.320	-6,52%	21,3K	aa.aa	05:28:00
Uni Chem	6.730	6.900	6.500	-2,18%	334,58K	aa.aa	05:52:29
Busan Ind	41.300	43.250	39.450	-1,67%	4,73K	aa.aa	05:49:23
Galaxia SM	1.212	1.229	1.202	-0,57%	15,59K	aa.aa	05:43:15
Hannong Chem	14.220	14.590	13.960	+0,64%	54,74K	aa.aa	05:52:06
Y2 Solution	3.900	4.080	3.785	+3,45%	235,6K	aa.aa	05:51:58
Han Shin Mach	2.225	2.250	2.190	+1,14%	41,35K	aa.aa	05:48:43
Hyundai Corp	23.550	23.600	23.300	+1,51%	15,53K	aa.aa	05:52:28
Shinsung E&G	15.780	15.870	15.320	+2,94%	57,1K	aa.aa	05:52:30
DB INC	2.205	2.265	2.200	-1,34%	191,63K	aa.aa	05:52:36
Young Heung I&	2.185	2.200	2.160	-0,68%	5,66K	aa.aa	05:50:46
Ascendio	2.965	3.120	2.880	+1,54%	9,77K	aa.aa	05:48:59
Keyang Elec Ma	2.740	2.775	2.680	+2,05%	114,44K	aa.aa	05:52:17
Yeong Hwa Meta	4.020	4.030	3.925	-0,25%	2,58K	aa.aa	05:16:57
Kyungdong Gas	44.800	45.000	43.850	+0,11%	2,38K	aa.aa	05:52:37
Kyungin Synthe	3.180	3.210	3.135	+1,92%	36,73K	aa.aa	05:51:10
Monalisa	1.391	1.410	1.389	+0,22%	11,35K	aa.aa	05:52:21
Dae Chang	1.057	1.067	1.042	+0,48%	87,91K	aa.aa	05:47:05
Sewoo Global	1.198	1.200	1.180	+1,27%	25,01K	aa.aa	05:50:46
Il Sung Const	1.288	1.299	1.268	+0,86%	48,73K	aa.aa	05:47:33
Hwaseung	2.485	2.540	2.475	+0,20%	9,88K	aa.aa	05:52:36
Kyeryong Const	23.750	23.950	22.450	+5,56%	79,72K	aa.aa	05:52:05
Camus Engineering & Construction	1.561	1.570	1.512	-0,57%	20,72K	aa.aa	05:43:02
Gmb Korea	3.660	3.685	3.630	-0,14%	11,86K	aa.aa	05:52:36
Han Express	2.305	2.415	2.270	-2,95%	18,62K	aa.aa	05:17:00
Dae Young Pkg	2.795	2.825	2.750	0,00%	7,56K	aa.aa	05:44:40
Kumkang Kind	4.305	4.355	4.240	+0,70%	24,4K	aa.aa	05:49:25
Youngbo Chem	4.725	4.775	4.710	0,00%	2,77K	aa.aa	05:46:16
Kukdong Oil &	3.315	3.350	3.285	+1,07%	23,56K	aa.aa	05:51:37
Taekyung BK	3.770	3.835	3.740	+0,27%	11,9K	aa.aa	05:23:01
Hansol Chemica	228.500	233.000	223.500	+1,11%	13,32K	aa.aa	05:52:30
Sajo Seafood	9.760	9.820	9.540	-0,41%	3,77K	aa.aa	05:40:30
Halla Eng&Cons	2.325	2.330	2.280	+2,20%	13,71K	aa.aa	05:50:20
Dongwon System	21.700	22.350	21.700	-2,03%	21,52K	aa.aa	05:51:35
Sungmoon Elect	1.718	1.755	1.705	+0,29%	76,23K	aa.aa	05:51:12
In The F	3.140	3.250	3.110	-0,63%	81,91K	aa.aa	05:52:19
E-Starco	928	928	460	0,00%	0	aa.aa	20/10
Daechang Forgi	6.220	6.260	6.150	+0,16%	7,11K	aa.aa	05:52:23
Automobile &Pc	246	279	236	-2,77%	5,37M	aa.aa	05:39:36
INVENI	13.990	14.120	13.910	-0,36%	6,69K	aa.aa	05:40:09
DKME	2.010	2.050	1.956	-2,19%	16,17K	aa.aa	05:24:53
Iljin Holdings	6.760	6.870	6.650	+0,60%	41,46K	aa.aa	05:50:21
Tae Kyung Ind	4.685	4.750	4.665	-0,53%	11,79K	aa.aa	05:50:00
Dae Hyun	1.447	1.459	1.442	-0,48%	11,64K	aa.aa	05:48:24
Hansae Yes24	4.220	4.265	4.205	-0,94%	2,52K	aa.aa	05:51:47
Whanin Pharm	10.330	10.500	10.260	-0,96%	11,06K	aa.aa	05:51:01
Shindaeyang Pa	8.800	9.070	8.760	-0,11%	4,75K	aa.aa	05:52:32
DB Financial Investment	9.570	9.710	9.530	+0,31%	16,08K	aa.aa	05:51:13
Daesung Holdin	6.760	6.800	6.710	+0,60%	2,2K	aa.aa	05:42:02
Fursys	24.250	24.600	24.150	-1,82%	32	aa.aa	03:41:03
Woongjin	1.686	1.699	1.635	+0,42%	39,92K	aa.aa	05:52:11
Kwang Myung El	932	947	922	0,00%	0	aa.aa	20/10
Myungmoon Phar	1.288	1.308	1.280	+0,08%	20,95K	aa.aa	05:48:09
Wooshin System	3.600	3.635	3.545	0,00%	9,06K	aa.aa	05:51:51
Seoul City Gas	52.300	52.700	52.100	+0,19%	1,82K	aa.aa	05:52:01
Soosan Heavy I	1.735	1.755	1.702	+2,00%	69,7K	aa.aa	05:49:00
Pulmuone Holdi	8.540	8.620	8.510	-0,47%	4,05K	aa.aa	05:42:39
Auk Corp	8.050	8.250	7.690	+2,81%	849,08K	aa.aa	05:52:25
E1	86.600	91.700	86.300	-1,14%	6,48K	aa.aa	05:51:53
Hankuk Carbon	17.280	17.360	16.830	+1,11%	90,75K	aa.aa	05:52:34
Choil Aluminum	5.140	5.160	5.090	+0,78%	14,1K	aa.aa	05:47:19
Dongwon Metal	1.302	1.310	1.294	-0,31%	7,92K	aa.aa	05:52:17
Sk Gas	275.000	278.000	268.000	+1,66%	5,48K	aa.aa	05:52:33
Shinpoong Phar	9.230	9.500	9.200	+0,11%	88K	aa.aa	05:52:15
Thn	4.565	4.595	4.465	+0,66%	17,31K	aa.aa	05:52:17
Hitron Systems	541	584	530	0,00%	0	aa.aa	20/10
KidariStudio Inc	4.690	4.850	4.580	+0,97%	538,12K	aa.aa	05:52:09
Asiana Airline	7.190	7.250	7.100	+1,99%	19,09K	aa.aa	05:50:44
Seowon	1.016	1.030	1.010	-0,39%	34,26K	aa.aa	05:47:12
Sewon Precision Industry	10.840	11.090	10.770	-1,19%	3,25K	aa.aa	05:52:00
Samwon Steel	2.145	2.165	2.140	-0,69%	4,84K	aa.aa	05:43:02
Mhethanol	2.240	2.330	2.155	+1,82%	6,94K	aa.aa	05:50:39
Korea Eng Cons	3.600	3.690	3.575	-2,44%	17,66K	aa.aa	05:50:31
Dongnam Chem	30.000	30.350	29.500	-1,15%	79	aa.aa	04:21:28
Daou Tech	33.600	33.850	33.200	0,00%	15,52K	aa.aa	05:52:11
Inzi Controls	4.810	4.865	4.780	-1,23%	31,77K	aa.aa	05:37:50
Infac	5.160	5.360	5.120	-0,58%	2,23K	aa.aa	04:45:41
Sc Engineering	995	1.012	951	+3,65%	2,27K	aa.aa	05:52:39
Wiscom	1.845	1.847	1.803	-0,11%	1,11K	aa.aa	05:47:07
Dcm	11.970	12.220	11.930	-0,17%	2,42K	aa.aa	05:48:17
Kolmar Holding	8.500	8.740	8.400	0,00%	49,38K	aa.aa	05:52:16
Dae Won Chem	1.662	1.682	1.649	+0,79%	21,43K	aa.aa	05:50:22
DY Deokyang	1.994	2.040	1.969	+1,37%	16,54K	aa.aa	05:44:37
Sjm Holdings	3.555	3.630	3.530	-1,11%	3,55K	aa.aa	05:52:25
Mirae	7.210	7.360	6.500	+11,96%	512,57K	aa.aa	05:39:47
Cha AI Healthkare	5.470	5.590	5.240	+1,67%	7,25K	aa.aa	05:52:07
Hansol Homedec	1.792	1.820	1.790	-0,83%	3K	aa.aa	05:52:11
Lee Ku Ind	3.850	3.905	3.815	+0,52%	27,34K	aa.aa	05:51:48
Han Kook Steel	2.510	2.535	2.485	+0,20%	2,09K	aa.aa	04:57:01
Stic Investments	7.600	7.890	7.580	0,00%	34,36K	aa.aa	05:52:29
Bookook Steel	2.030	2.050	2.015	-0,25%	42,47K	aa.aa	05:42:38
Maniker	1.154	1.173	1.147	+0,61%	7,68K	aa.aa	05:49:11
Seha	2.210	2.325	2.145	-2,86%	34,51K	aa.aa	05:51:27
Donga Geologic	19.060	19.200	18.710	+0,79%	3,61K	aa.aa	05:52:32
KC Co	37.050	37.350	36.150	+2,77%	14,6K	aa.aa	05:49:14
Daol Investment Securities	3.490	3.555	3.470	+0,29%	17,65K	aa.aa	05:50:46
Kyobo Securiti	8.820	8.990	8.730	-0,79%	15,97K	aa.aa	05:52:19
Dong Won Fish	5.140	5.290	5.090	-0,77%	7,47K	aa.aa	05:50:51
Shinsegae Inte	11.410	11.520	11.330	-0,70%	18,78K	aa.aa	05:51:37
ITCen CTS	5.330	5.360	5.270	-0,37%	14,54K	aa.aa	05:49:30
Lotte Tour Dev	10.620	10.670	10.400	+2,31%	43,38K	aa.aa	05:52:26
Hwang-Kum Stee	5.420	5.530	5.370	-0,55%	14,32K	aa.aa	05:38:15
Jahwa Electron	22.400	22.650	22.000	+2,75%	34,15K	aa.aa	05:51:01
Chasys	3.630	3.840	3.500	-1,63%	18,89K	aa.aa	05:13:24
United Pharm	17.480	17.680	17.420	-0,96%	13,63K	aa.aa	05:47:17
Nice	11.760	11.870	11.570	+0,09%	9,11K	aa.aa	05:48:55
Incheon City G	25.850	25.900	25.800	-0,39%	125	aa.aa	05:47:51
HS Ad	6.320	6.390	6.310	-0,94%	21,23K	aa.aa	05:51:13
Baiksan	10.200	10.240	10.010	+0,20%	3,87K	aa.aa	05:50:14
Shinsegae I&C	14.140	14.280	13.940	+0,28%	17,03K	aa.aa	05:51:40
SNT Holdings	44.400	45.300	44.300	-1,33%	2,96K	aa.aa	05:44:05
Farmsco	2.427	2.475	2.395	-0,53%	33,01K	aa.aa	05:39:00
Yg Plus Inc	3.130	3.200	3.115	-0,16%	62,98K	aa.aa	05:52:34
LG HelloVision	1.504	1.530	1.502	-1,44%	73,67K	aa.aa	05:50:42
Gwangjushinseg	33.700	33.850	33.350	+0,60%	4,15K	aa.aa	05:52:29
Hana Tour	28.050	28.650	27.950	-1,58%	22,37K	aa.aa	05:52:32
Kiwoom	221.500	224.000	218.000	+0,68%	35,81K	aa.aa	05:38:16
Sangsin Brake	2.050	2.085	2.025	-0,49%	2,31K	aa.aa	05:42:15
Hanmi Semicon	202.000	207.000	197.700	+1,05%	313,26K	aa.aa	05:38:38
Jooyontech	436	520	365	0,00%	0	aa.aa	20/10
Kss Line	11.970	12.050	11.860	+0,59%	26K	aa.aa	05:51:50
Cosmax	22.500	23.000	21.800	+0,22%	9,49K	aa.aa	05:49:04
Union Materials	794	797	740	+2,45%	103,73K	aa.aa	05:51:40
Korea Aerospac	108.000	110.100	106.300	-1,19%	123,69K	aa.aa	05:38:38
Woojin Plaimm	1.806	1.850	1.801	-2,38%	8,39K	aa.aa	05:49:29
Kepco Plant S&	41.750	42.450	40.950	+1,46%	50,66K	aa.aa	05:52:31
Chin Yang Chem	1.716	1.769	1.653	-1,27%	108,76K	aa.aa	05:50:40
Kt Skylife	3.975	4.015	3.950	-0,50%	26,2K	aa.aa	05:46:17
Hanmiglobal	18.050	18.250	17.750	+2,27%	21,98K	aa.aa	05:52:28
Posco C&C Stl	4.255	4.480	4.200	+1,67%	127,13K	aa.aa	05:51:41
Seah Holdings	126.700	128.000	124.900	+0,08%	89	aa.aa	05:46:29
Development Advance Solution	2.965	3.070	2.930	+1,54%	137,95K	aa.aa	05:51:41
Ktcs	2.110	2.115	2.090	+0,48%	12,23K	aa.aa	05:50:00
Ktis	2.495	2.520	2.495	-0,20%	20,26K	aa.aa	05:46:03
Ckd Bio	12.870	13.330	12.860	-1,53%	4,84K	aa.aa	05:49:30
Savezone I C	2.230	2.250	2.215	-0,22%	7,4K	aa.aa	05:52:24
Samsung Publis	6.000	6.250	5.990	-0,66%	2,17K	aa.aa	05:51:13
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	20/10
Mk Trend	1.426	1.458	1.380	-2,19%	9,95K	aa.aa	05:45:23
Dsr Wire	5.270	5.430	5.200	-0,57%	15,2K	aa.aa	05:51:18
Histeel	3.280	3.370	3.260	-1,06%	143,52K	aa.aa	05:50:53
Korea District Heating	75.500	76.500	74.800	-0,92%	6,47K	aa.aa	05:51:31
Lotte Himart	5.790	5.860	5.770	-0,86%	4,19K	aa.aa	05:32:38
Koas	1.500	1.523	1.459	0,00%	6,73K	aa.aa	05:43:39
HD Hyundai Marine Engine	39.250	40.200	38.200	+0,64%	86,25K	aa.aa	05:52:32
Uangel	4.435	4.480	4.415	-0,45%	6,42K	aa.aa	05:41:38
Nongshim Holdi	87.600	87.800	86.800	+0,81%	800	aa.aa	05:44:10
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	20/10
Saeron Auto	2.840	2.930	2.815	-3,07%	16,06K	aa.aa	05:49:41
Uniquest	10.240	10.650	10.100	-0,39%	94,53K	aa.aa	05:51:19
Telcoware	13.310	13.500	13.130	-1,63%	663	aa.aa	05:51:20
CJ CGV	5.010	5.090	5.010	-0,99%	66,69K	aa.aa	05:52:37
Hyundai Livart Furniture	5.380	5.570	5.340	-3,24%	30,56K	aa.aa	05:49:07
Huvis	1.908	1.965	1.828	+2,20%	54,41K	aa.aa	05:51:26
Iljin Diamond	9.110	9.360	9.090	-0,55%	9,44K	aa.aa	05:44:59
Misto Holdings	37.100	37.550	36.850	-0,67%	41,33K	aa.aa	05:52:33
Kpx Green Chem	4.680	4.770	4.645	0,00%	6,21K	aa.aa	05:49:37
Daehan Steel	9.750	9.970	9.660	-1,52%	138,65K	aa.aa	05:52:23
Dongyang Expre	31.800	34.900	31.450	-7,42%	118,44K	aa.aa	05:39:31
E-World	1.984	2.030	1.980	-1,78%	4,96K	aa.aa	05:47:50
Daesang Holdings	7.470	7.580	7.470	-1,71%	8,06K	aa.aa	05:51:34
Nk	9.080	9.250	9.000	-1,84%	19,82K	aa.aa	05:52:00
Jindo	2.495	2.565	2.480	-1,19%	11,46K	aa.aa	05:45:36
Macq Kor Infr	9.740	9.760	9.670	+0,52%	281,76K	aa.aa	05:52:27
Hyundai E P	3.735	3.835	3.730	-1,06%	46,13K	aa.aa	05:52:22
Pyung Hwa Ind	948	966	942	+0,32%	71,5K	aa.aa	05:51:02
Noroo Paint	8.080	8.100	7.960	+0,37%	20,67K	aa.aa	05:51:55
MetaLabs	1.079	1.132	1.074	-1,19%	1,06K	aa.aa	05:51:58
Dic	4.860	5.020	4.820	+0,21%	40,88K	aa.aa	05:52:23
Kec	2.770	2.825	2.685	+1,84%	82,23K	aa.aa	05:52:17
Kpx Holdings	94.800	97.500	94.600	-1,76%	640	aa.aa	05:51:08
Kishin Copr	1.776	1.816	1.754	-0,67%	62,2K	aa.aa	05:51:42
Hyungji Elite	2.500	2.500	2.200	+29,94%	4,36M	aa.aa	05:39:11
Hyosung Itx	11.760	11.800	11.720	-0,25%	1,52K	aa.aa	05:51:01
Woongjin Thinkbig	1.188	1.208	1.172	-0,25%	10,83K	aa.aa	05:49:58
Jw Holdings	4.070	4.095	4.035	+1,12%	23,07K	aa.aa	05:26:33
Visang Educati	4.865	4.920	4.845	-0,82%	5,11K	aa.aa	05:48:32
Chinyang Hold	3.025	3.045	3.010	-0,17%	7,77K	aa.aa	05:39:22
SNTEnergy	27.450	28.150	26.850	+0,18%	39,06K	aa.aa	05:52:08
InBioGen Co Ltd	4.907	4.950	4.865	-0,87%	151	aa.aa	05:52:38
Dongsung Chemical	3.565	3.595	3.540	-0,83%	39,66K	aa.aa	05:48:59
Reyon Pharm	9.790	10.000	9.650	-1,51%	11,92K	aa.aa	05:51:33
Woojin	10.830	10.890	10.550	+2,27%	48,58K	aa.aa	05:51:46
Msc	57.700	57.700	57.700	0,00%	122	aa.aa	05:30:16
Youngone	73.200	74.700	72.000	-1,74%	43,01K	aa.aa	05:52:33
Gkl	8.610	8.700	8.570	+0,47%	23,97K	aa.aa	05:52:31
Daesung Energy	7.100	7.140	6.960	+1,28%	29,14K	aa.aa	05:52:25
SMeDi	1.170	1.180	1.133	-0,76%	7,79K	aa.aa	05:47:45
Kc Cottrell	918	918	446	0,00%	0	aa.aa	20/10
Chosun Welding	76.300	78.300	76.000	-0,91%	97	aa.aa	05:47:40
Imarketkorea	8.210	8.220	8.130	+0,12%	14,31K	aa.aa	05:52:37
Hankook Cosmet	5.890	6.120	5.880	-0,17%	14,1K	aa.aa	05:46:30
SJM Co	3.205	3.225	3.175	+0,63%	2,55K	aa.aa	05:44:01
Hyundai Hcn	3.320	3.370	3.295	-0,15%	16,17K	aa.aa	05:52:26
Daesung Ind	4.400	4.500	4.335	+0,92%	232,75K	aa.aa	05:52:03
Intergis	1.825	1.837	1.816	0,00%	5,3K	aa.aa	05:49:15
Korea Electronic Power Industrial Development	10.620	10.700	10.450	+2,41%	45,91K	aa.aa	05:52:30
Miwon Chemical	11.050	11.050	10.750	+1,38%	1,9K	aa.aa	05:30:30
Sidiz	17.890	17.920	17.590	+0,28%	81	aa.aa	05:49:57
Sunjin	10.120	10.190	10.050	+0,30%	18,16K	aa.aa	05:47:25
Meritz Financi	131.000	131.600	128.300	+1,31%	78,91K	aa.aa	05:38:07
iM Financial	16.460	16.670	16.270	+0,30%	306,77K	aa.aa	05:52:27
E-Mart	73.200	73.600	72.400	-0,41%	100,6K	aa.aa	05:52:33
Ktop Reit	800	810	795	-0,62%	15,06K	aa.aa	05:39:31
Samyang	44.200	45.000	44.150	-1,78%	2,09K	aa.aa	05:26:29
Dsr	4.205	4.210	4.160	-0,36%	7,54K	aa.aa	05:18:00
Aekyung Petrochemical	12.040	12.490	11.870	-0,66%	302,01K	aa.aa	05:52:30
Hankook Tire	61.300	63.300	60.400	-2,08%	97,7K	aa.aa	05:44:30
Korea Kolmar	128.200	129.300	126.100	+0,87%	74,5K	aa.aa	05:52:37
Drb Industrial	5.400	5.450	5.340	+0,93%	8,89K	aa.aa	05:41:56
Dong-A St	35.600	36.600	35.500	-1,39%	3,98K	aa.aa	05:50:38
Jb Financial	26.450	26.950	26.300	-1,31%	144,38K	aa.aa	05:52:34
Hanjinkal	119.900	122.000	117.800	+0,76%	30,17K	aa.aa	05:38:17
NHN	57.300	57.600	51.100	+12,13%	142,41K	aa.aa	05:39:27
Asiacement	9.260	9.400	9.180	-0,32%	20,48K	aa.aa	05:50:56
Singsongholdin	4.175	4.225	4.020	+0,12%	4,71K	aa.aa	05:16:08
Hyundai-Rotem	88.200	89.700	85.400	+1,50%	366,84K	aa.aa	05:38:12
Chong Kun Dang Pharma	66.400	67.700	66.100	-0,75%	7,93K	aa.aa	05:52:31
Finebesteel	970	983	927	-0,92%	18K	aa.aa	05:28:55
Cuckoo Electr	27.050	27.050	26.550	+0,19%	5,31K	aa.aa	05:52:37
BGF	3.525	3.590	3.495	+0,86%	34,81K	aa.aa	05:51:24
Cosmax Inc	274.500	280.000	268.000	+1,48%	38,69K	aa.aa	05:52:40
Seoyon E Hwa	10.430	10.600	10.390	-0,67%	7,34K	aa.aa	05:50:28
HL Mando	39.000	39.700	38.250	-0,64%	184,56K	aa.aa	05:52:06
CS Wind Corp	45.950	48.800	45.600	-2,75%	319,93K	aa.aa	05:52:28
Hansol Paper Co Ltd	7.040	7.100	7.010	-0,14%	7K	aa.aa	05:49:23
Samsung SDS Co Ltd	201.500	202.500	196.700	+1,36%	59,27K	aa.aa	05:38:38
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	20/10
SK D&D Co Ltd	2.880	2.960	2.755	-0,52%	64,67K	aa.aa	05:51:44
Kyongbo Pharmaceutical Co Ltd	5.300	5.410	5.270	-0,56%	9,78K	aa.aa	05:48:05
Mirae Asset Life Insurance Co Ltd	16.960	17.700	16.850	+0,36%	29,36K	aa.aa	05:51:46
Tonymoly Co Ltd	4.695	4.765	4.670	-0,21%	12,27K	aa.aa	05:46:06
Innocean Worldwide Inc	17.870	18.070	17.780	-0,78%	55,11K	aa.aa	05:52:37
Dong Il Steel MFG Co Ltd	1.242	1.281	1.242	-1,43%	18,12K	aa.aa	05:39:43
HDC Labs	7.300	7.320	7.290	-0,27%	1,25K	aa.aa	05:41:11
LIG Nex1 Co Ltd	472.000	504.000	460.000	-13,87%	358,58K	aa.aa	05:44:53
AJ Networks Co Ltd	4.190	4.225	4.140	-0,12%	16,65K	aa.aa	05:50:36
Jeju Air Co Ltd	5.270	5.510	5.140	-2,23%	238,69K	aa.aa	05:52:33
Hyundai C F Inc	12.320	12.570	12.300	+0,16%	4,6K	aa.aa	05:17:08
Kumho HT Inc	7.640	7.700	6.700	+8,37%	137,94K	aa.aa	05:52:37
Sejin Heavy Industries Co Ltd	8.030	8.180	7.860	+1,52%	40,29K	aa.aa	05:52:28
Its Skin Co Ltd	11.230	11.400	11.070	-0,27%	4,73K	aa.aa	05:51:01
JS	11.860	12.060	11.640	-0,84%	14,64K	aa.aa	05:52:26
Samil C S	5.100	5.170	5.070	+0,39%	2,46K	aa.aa	05:45:52
POSCO Future M	180.900	183.500	177.400	+1,52%	164,3K	aa.aa	05:38:40
Posco ICT	20.300	20.550	19.920	+0,50%	92,45K	aa.aa	05:38:46
Dongsuh	27.650	28.350	27.450	-2,47%	35,5K	aa.aa	05:51:16
Nice Information Service	17.260	17.290	16.990	+0,41%	21,73K	aa.aa	05:51:55
Paradise	9.850	9.940	9.770	+0,31%	98,45K	aa.aa	05:52:35
Korea Real Estate	1.069	1.100	1.069	-1,93%	393,4K	aa.aa	05:52:30
Kakao	31.250	31.850	31.000	-0,95%	636,62K	aa.aa	05:38:41
Jcontentree	1.631	1.700	1.602	-2,86%	44,72K	aa.aa	05:51:31
L&F	99.400	100.400	95.100	+0,30%	270,77K	aa.aa	05:52:35
Celltrion	197.300	203.500	196.800	-0,05%	356,75K	aa.aa	05:38:44
BH	17.750	17.920	17.400	+0,74%	153,72K	aa.aa	05:52:06
SK Oceanplant	10.490	10.660	10.310	+1,55%	81,76K	aa.aa	05:52:37
LX Semicon	31.800	32.000	31.300	+1,44%	16,35K	aa.aa	05:51:47
PI Advanced Materials	17.490	17.760	17.280	+0,11%	14,99K	aa.aa	05:49:28
DoubleU Games	55.600	56.400	54.600	-0,71%	28,84K	aa.aa	05:52:36
Haesung DS	48.850	49.700	47.600	+2,73%	41,41K	aa.aa	05:52:36
Korea Asset	2.325	2.350	2.310	-0,43%	36,59K	aa.aa	05:51:56
Dual Co	3.965	4.020	3.935	-0,25%	11,34K	aa.aa	05:49:07
Sempio Foods	21.400	21.750	21.350	-0,70%	3,42K	aa.aa	05:50:36
Il Dong Pharma	13.530	13.770	13.450	+0,74%	37,65K	aa.aa	05:52:24
LS Cable & System Asia	53.900	54.600	49.300	+9,00%	356,05K	aa.aa	05:31:48
Hwaseung Enterprise	2.735	2.790	2.705	-0,91%	49,78K	aa.aa	05:50:31
Yong Pyong Resort	1.866	1.948	1.850	-2,35%	12,51K	aa.aa	05:50:39
Haitai Confectionery and Foods	5.530	5.560	5.500	0,00%	0	aa.aa	20/10
DY Power	10.560	10.700	10.520	-0,66%	7,91K	aa.aa	05:52:25
Jw Life Science	10.640	10.780	10.560	-0,47%	8,12K	aa.aa	05:51:28
Samsung Biologics	1.410.000	1.428.000	1.384.000	+1,37%	27,84K	aa.aa	05:38:41
Doosan Bobcat Inc	50.800	51.400	49.800	+0,59%	84,29K	aa.aa	05:38:38
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	20/10
Hojeon	6.280	6.480	6.250	-3,09%	5,52K	aa.aa	05:52:11
Dentium	39.750	39.900	38.850	+2,58%	12,1K	aa.aa	05:52:24
Crown Confectionery	7.360	7.410	7.310	+0,14%	2,72K	aa.aa	05:24:22
Hyundai Heavy Industries	147.000	149.500	142.300	-1,14%	151,26K	aa.aa	05:38:37
Hyundai Electric & Energy	496.500	506.500	485.500	+1,85%	66,34K	aa.aa	05:38:44
HD Construction Equipment	95.000	95.400	91.800	+5,91%	115,03K	aa.aa	05:44:51
Netmarble Games	34.650	35.100	34.250	-0,29%	62,58K	aa.aa	05:38:43
Kyungdong City Gas	20.600	21.050	20.600	-1,67%	23,42K	aa.aa	05:52:26
Miwon Specialty Chemical	128.800	130.300	128.700	-2,28%	451	aa.aa	05:51:16
Orion	111.400	112.800	110.700	-0,62%	34,85K	aa.aa	05:38:42
Jeil Pharma	9.230	9.540	9.160	-4,05%	36,94K	aa.aa	05:41:33
TAPEX INC	19.360	20.000	19.330	-0,77%	17K	aa.aa	05:52:24
Samyang Packaging	9.910	9.940	9.810	-0,40%	5,89K	aa.aa	05:43:40
DYP	3.175	3.320	3.100	+0,32%	12,74K	aa.aa	05:40:51
Jin Air	5.750	5.830	5.740	+0,35%	23,28K	aa.aa	05:52:37
KCTech	102.000	103.400	91.400	+12,09%	209,25K	aa.aa	05:34:12
BGF Retail	133.200	134.500	131.500	-1,55%	25,02K	aa.aa	05:52:31
SK Chemicals	43.100	44.750	42.300	-2,82%	60,96K	aa.aa	05:52:26
Cuckoo Homesys	23.350	23.950	23.250	-2,71%	9,19K	aa.aa	05:45:09
Aekyung Industrial	11.380	11.450	11.250	-0,18%	4,46K	aa.aa	05:51:00
E KOCREF	3.200	3.260	3.200	-2,44%	34,23K	aa.aa	05:52:14
Lotte Data Communication	17.840	18.050	17.650	+1,42%	9,86K	aa.aa	05:50:31
Trinity Airways	2.410	2.445	2.405	-0,41%	37,56K	aa.aa	05:52:38
Shinhan Alpha REIT	5.610	5.620	5.540	+0,18%	29,27K	aa.aa	05:51:58
Hyundai Develop	20.650	21.050	20.350	+0,49%	47,56K	aa.aa	05:52:37
Hyosung Chemical	47.900	48.250	46.750	+0,63%	6,36K	aa.aa	05:49:24
Hyosung TNC	264.000	267.000	259.500	+0,76%	3,94K	aa.aa	05:52:31
Hyosung Heavy Industries	1.947.000	1.979.000	1.883.000	+2,91%	25,78K	aa.aa	05:38:39
Hyosung Advanced Materials	153.200	155.600	149.900	+0,20%	5,58K	aa.aa	05:52:31
Hana Pharm	8.300	8.390	8.290	-0,12%	3,4K	aa.aa	05:27:41
Woojin I&S	3.745	3.810	3.715	-2,09%	1,96K	aa.aa	05:26:06
Asiana IDT	9.210	9.240	9.040	+0,44%	1,24K	aa.aa	05:41:51
Air Busan	1.489	1.499	1.487	+0,13%	8,27K	aa.aa	05:35:35
Lotte Confectionery	122.400	123.800	119.500	0,00%	8,66K	aa.aa	05:52:16
DreamTech	7.100	7.340	7.010	+2,16%	328,19K	aa.aa	05:52:24
Hyundai Autoever	335.500	343.000	328.000	-0,30%	17,78K	aa.aa	05:38:42
Woori Financial	31.650	32.100	31.350	-0,47%	787,02K	aa.aa	05:38:38
Hanilcmt	16.760	17.040	16.610	-1,64%	35,15K	aa.aa	05:52:05
Zinus	6.410	6.560	6.360	-2,14%	8,89K	aa.aa	05:52:39
Lotte Reit	4.180	4.210	4.105	-0,24%	48,86K	aa.aa	05:52:13
Xi S And D	8.250	8.410	8.060	+1,85%	150K	aa.aa	05:52:22
Hanwha	72.800	74.000	67.400	+3,12%	692,46K	aa.aa	05:38:44
Hyundai Energy	112.800	116.600	110.900	+0,98%	91,8K	aa.aa	05:52:25
CTR Mobility	3.035	3.060	2.950	+0,17%	1,58K	aa.aa	05:40:08
Nh Prime	3.710	3.755	3.710	-0,67%	16,42K	aa.aa	05:52:36
Doosan Fuel	33.950	35.350	33.650	+0,44%	306,76K	aa.aa	05:52:36
Kcc Glass	22.750	22.900	22.600	+0,22%	986	aa.aa	05:52:28
Solus Advanced Materials	9.110	9.290	8.890	+2,36%	142K	aa.aa	05:52:32
Daeduck	132.100	136.500	127.000	-0,15%	711,49K	aa.aa	05:52:38
Sk Biopharma	74.600	76.800	74.300	+0,13%	48,15K	aa.aa	05:38:38
Igis Value Plus	3.370	3.435	3.365	-0,74%	25,14K	aa.aa	05:52:13
Igis Residence	3.190	3.230	3.175	-0,16%	10,46K	aa.aa	05:51:40
Mirae Asset Maps	1.774	1.782	1.770	-0,34%	10,64K	aa.aa	05:35:02
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	20/10
Koramco	3.790	3.905	3.785	-2,94%	96,13K	aa.aa	05:52:38
HYBE	182.100	185.400	180.000	-1,35%	116,19K	aa.aa	05:38:43
Kyochon	3.825	3.860	3.805	+0,13%	14,05K	aa.aa	05:50:57
A Plus Asset	12.720	12.730	11.850	+14,70%	27,54K	aa.aa	05:39:43
TY Holdings Co	1.835	1.880	1.834	+0,16%	4,08K	aa.aa	05:48:23
Seah Steel	131.800	135.000	127.800	-2,01%	5,32K	aa.aa	05:52:38
Myoung Shin Industrial Co	9.320	9.610	8.790	+7,75%	3,01M	aa.aa	05:52:33
Esr Kendall Square	3.070	3.110	3.045	-1,29%	97,36K	aa.aa	05:52:13
DL E C Co	58.200	58.900	57.000	+1,57%	98,84K	aa.aa	05:52:31
SoluM Co	15.590	16.130	14.840	-0,45%	224,26K	aa.aa	05:52:24
SK Bioscience Co	35.900	36.750	35.900	+0,28%	44,25K	aa.aa	05:38:36
SK IE Technology Co	17.430	17.520	16.610	+2,29%	92,69K	aa.aa	05:52:24
LX Holdings	7.800	7.890	7.770	-1,14%	35,67K	aa.aa	05:52:12
MCNEX Co	17.970	18.200	17.310	+0,84%	42,7K	aa.aa	05:52:24
SD Biosensor	6.730	6.950	6.680	-1,03%	46,53K	aa.aa	05:52:14
FF Co	65.900	67.900	65.600	-2,08%	24,41K	aa.aa	05:52:11
Hwaseung RA Co	2.720	2.785	2.670	-0,37%	8,73K	aa.aa	05:52:34
KakaoBank	20.100	20.400	19.970	-0,74%	262,75K	aa.aa	05:38:47
Krafton	195.900	197.700	192.600	-0,41%	27,41K	aa.aa	05:38:38
Hancom Lifecare	2.030	2.070	2.015	-0,25%	37,7K	aa.aa	05:42:54
Lotte Rental Co	50.000	50.600	49.650	-1,77%	29,18K	aa.aa	05:51:19
Ajusteel Co	2.235	2.255	2.220	-0,22%	5,75K	aa.aa	05:36:09
D D Platform REIT	1.935	1.950	1.923	+0,10%	24,89K	aa.aa	05:49:43
Iljin HySolus	11.320	11.410	11.070	+3,66%	19,04K	aa.aa	05:51:08
SK Reit	5.250	5.290	5.220	0,00%	51,57K	aa.aa	05:51:58
Hyundai Heavy Industries	318.500	322.000	309.000	+0,16%	222,04K	aa.aa	05:38:43
K Car	6.680	7.000	6.410	+4,05%	86,53K	aa.aa	05:52:38
KakaoPay	35.600	36.450	35.400	-0,56%	48,37K	aa.aa	05:38:42
NH All One REIT	2.685	2.705	2.685	-0,56%	6K	aa.aa	05:52:13
Mirae Asset Global REIT	1.284	1.315	1.270	+0,16%	29,13K	aa.aa	05:48:21
Shinhan Seobu T D REIT	3.910	3.980	3.885	-1,88%	20,38K	aa.aa	05:51:58
SK Square	779.000	799.000	758.000	+5,13%	440,41K	aa.aa	05:38:38
LG Energy Solution	413.000	420.000	404.500	-0,24%	195,95K	aa.aa	05:38:40
Koramco The One REIT	2.390	2.410	2.380	0,00%	483,27K	aa.aa	05:50:06
Mastern Premier Reit 1	724	732	716	+0,70%	10,26K	aa.aa	04:37:09
Soosan Industries	19.860	20.000	19.770	+0,25%	4,99K	aa.aa	05:51:39
SoCar	10.310	10.490	10.270	+1,08%	3,08K	aa.aa	05:47:28
KB Star REIT	1.516	1.528	1.500	+0,46%	44,76K	aa.aa	05:51:21
Unid BTPlus	3.800	3.865	3.720	-0,13%	7,93K	aa.aa	05:23:38
BioNote	4.565	4.600	4.540	+0,11%	20,68K	aa.aa	05:51:59
Hanwha REIT	5.100	5.170	5.030	0,00%	86,65K	aa.aa	05:52:39
Hanwha Galleria	2.675	2.810	2.670	-3,78%	577,36K	aa.aa	05:52:32
SamsungFN REIT	5.170	5.210	5.130	-0,58%	14,92K	aa.aa	05:51:34
Hyundai Green Food	19.530	20.300	19.420	-1,76%	26,12K	aa.aa	05:50:02
OCI	64.600	65.300	62.900	+2,22%	14,15K	aa.aa	05:52:31
Isu Specialty Chemical	84.800	87.400	82.900	-0,82%	172,47K	aa.aa	05:52:31
Dongkuk Steel Mill	9.790	9.920	9.170	-0,10%	82,65K	aa.aa	05:51:05
Dongkuk Coated Metal	5.030	5.110	4.990	-0,79%	16,95K	aa.aa	05:48:41
Chosun Refractories	11.320	11.450	11.270	-0,88%	1,48K	aa.aa	05:36:03
Nexteel	12.250	12.700	12.210	-2,93%	144,12K	aa.aa	05:52:22
STX Green Logis	2.160	2.235	2.070	+2,86%	80,36K	aa.aa	05:52:15
Doosan Robotics	60.300	61.000	59.100	+0,17%	119,28K	aa.aa	05:38:38
EcoPro Materials	33.800	34.850	33.200	+1,05%	189,26K	aa.aa	05:38:38
Dong In Entech	12.160	12.400	12.100	-0,33%	325	aa.aa	05:25:05
DS Dansuk	10.730	11.290	10.650	-2,28%	41,33K	aa.aa	05:51:18
APR	319.000	325.500	307.000	+2,90%	117,36K	aa.aa	05:38:43
SK Eternix	41.150	41.950	40.600	+1,86%	262,57K	aa.aa	05:52:35
HD Hyundai Marine Solution	209.500	211.000	201.000	+3,20%	39,88K	aa.aa	05:38:38
Shinhan Global Active REIT	835	844	825	+1,09%	22,8K	aa.aa	05:50:26
Shift Up	30.850	31.200	30.700	+0,16%	10,32K	aa.aa	05:52:26
Sanil Electric	182.600	184.900	175.500	+4,82%	114,83K	aa.aa	05:52:32
HS Hyosung	47.950	50.000	47.000	-0,52%	4,03K	aa.aa	05:49:30
Junjin Construction Robot	36.850	37.150	35.850	+6,35%	56,51K	aa.aa	05:51:38
Hanwha Industrial Solutions	40.350	41.150	39.500	+3,59%	81,89K	aa.aa	05:52:06
The Born Korea	13.990	14.350	13.800	+0,72%	6,72K	aa.aa	05:51:53
KB Balhae Infrastructure Fund	10.030	10.040	10.000	0,00%	36,73K	aa.aa	05:52:36
MNC Solution	16.080	16.430	15.790	-0,74%	37,6K	aa.aa	05:52:14
GS P L	35.650	36.600	35.250	-1,66%	21,67K	aa.aa	05:52:24
LG CNS	72.400	72.800	68.300	+5,54%	557,41K	aa.aa	05:44:51
Seoul Guarantee Insurance	42.050	42.950	41.800	-2,21%	44,72K	aa.aa	05:52:09
CK Solution	1.930	1.989	1.910	-1,53%	133,53K	aa.aa	05:50:56
Joosung Corperation	6.020	6.280	5.960	-2,43%	10,57K	aa.aa	05:51:09
d'Alba Global	164.300	166.700	162.100	+1,05%	24,09K	aa.aa	05:52:34
Daishin Value REIT	3.880	3.930	3.850	-1,27%	948	aa.aa	05:19:44
Daehan Shipbuilding	39.750	40.750	39.150	-0,50%	17,29K	aa.aa	05:52:02
Myung In Pharm	41.250	42.150	41.050	-0,84%	4,01K	aa.aa	05:50:21
Tmc	12.880	13.150	12.460	+0,55%	404,15K	aa.aa	05:52:31
Samsung Epis Holdings	336.500	350.500	331.500	+2,28%	21,07K	aa.aa	05:38:38
Samyang Biopharm	45.650	46.400	45.000	+3,40%	12,23K	aa.aa	05:51:11
Kbank	5.260	5.280	5.210	+0,96%	200,64K	aa.aa	05:52:18
Hanwha Machinery Service Holdings Co	7.440,00	7.480,00	7.430,00	-0,53%	538,46K	aa.aa	06:12:37

CAC 40

7.838,49

-29,56

-0,38%

France 40 Futures

7.875,50

-12,5

-0,16%

US 500

7.739,00

+26,2

+0,34%

S&P 500 VIX Futures

18,35

-0,14

-0,75%

DAX

25.304,42

-15,35

-0,06%

S&P 500

7.712,57

+21,84

+0,28%

Dow Jones

52.495,88

+529,85

+1,02%

Palmarès Actions

Nom	Dernier	Var.%	Vol.
Schneider Electric	244,30	-3,29 %	2,89 Mns
TotalEnergies SE	79,94	-0,73 %	3,89 Mns
BNP Paribas	86,95	-0,44 %	2,66 Mns
Safran	312,90	-0,76 %	697 780,00
LVMH	386,75	-0,83 %	516 321,00
Airbus	193,58	-0,39 %	917 317,00
Air Liquide	172,24	-0,67 %	908 974,00

Nom	Dernier	Var.%	Vol.
IntegraGen	0,056	+106,62 %	123 863,00
Calibre	0,0003	+50,00 %	43,42 Mns
Groupimo	0,3900	+25,81 %	1 409,00
Sensorion SA	9,3090	+19,04 %	102 670,00
OVH	17,49	+18,02 %	448 491,00
Klea Holding	0,1390	+15,64 %	396 210,00
Photonike Capital	0,08	+14,29 %	12 140,00

Nom	Dernier	Var.%	Vol.
Eduformaction	0,2140	-24,65 %	3 164,00
Neovacs SA	0,1150	-23,33 %	182 065,00
Poxel SA	0,18	-17,94 %	3,85 Mns
Colipays Reunion Sa	1,38	-17,37 %	28,00
Biophytis SA	0,0336	-14,94 %	37,40 Mns
Jacques Bogart	1,51	-11,73 %	2 689,00
Bernard Loiseau	3,18	-11,67 %	50,00

Actions les plus suivies

Nom	Dernier	Var.%	Vol.
Schneider Electric	244,30	-3,29 %	2,89 Mns
EssilorLuxottica	150,50	-1,02 %	751 961,00
Sensorion SA	9,3090	+19,04 %	102 670,00
TotalEnergies SE	79,94	-0,73 %	3,89 Mns
LVMH	386,75	-0,83 %	516 321,00

Les actions les plus sous-évaluées

Nom	Dernier	Potentiel haussier	Juste Valeur
Aaaaa Aaaaaaaa A	73,58	+60,06%	117,77
Aaaaaa	73,58	+60,06%	117,77
A Aaaaa Aaaaaaaaaa	15,82	+57,47%	24,91
Aaaaaaaaaaaaaaaa	15,82	+57,47%	24,91
Aa Aaaaaaaaaaaaa	30,20	+57,22%	47,48
Aaaaa Aaaa Aaaaaaa	30,20	+57,22%	47,48
Aaaaaaaaaaa Aa	28,75	+55,16%	44,61

Nom	Dernier	Potentiel haussier	Juste Valeur
Aaaaa Aaaaaaaa A	73,58	+60,06%	117,77
Aaaaaa	73,58	+60,06%	117,77
A Aaaaa Aaaaaaaaaa	15,82	+57,47%	24,91
Aaaaaaaaaaaaaaaa	15,82	+57,47%	24,91
Aa Aaaaaaaaaaaaa	30,20	+57,22%	47,48
Aaaaa Aaaa Aaaaaaa	30,20	+57,22%	47,48
Aaaaaaaaaaa Aa	28,75	+55,16%	44,61

Voir la liste complète

ProPicks IA

Des sélections d'actions basées sur l'IA avec une performance éprouvée, pour battre le S&P 500.

Top Actions Françaises

+390.2%

CAC 40

+83.5%

Actions dans cette stratégie

aaaaaa aaaaa aaaaaa a

aaaaa aaaaaaa aaaaa

aaaaaaaa aa

Débloquer la stratégie

Opportunités de Valeur en France

+297.7%

CAC 40

+83.5%

Actions dans cette stratégie

aaaa aaa

aaaa aaaaa aaaa a

aaaaaa aaa aaa

Débloquer la stratégie

Surpasser le S&P 500

+1249.2%

S&P 500

+440.8%

Actions dans cette stratégie

aaaa aaaaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

aaaa aaaaa aaaa a

Débloquer la stratégie

Dominer le Dow Jones

+968.4%

Dow Jones Industrial Average

+300.6%

Actions dans cette stratégie

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaaa a

aaa aaa aaaa aaa

Débloquer la stratégie

Titans de la Tech

+3162.5%

S&P 500

+440.8%

Actions dans cette stratégie

aaaaaaaa aa

aaaaa aaa aaa

aaaa aaa a

Débloquer la stratégie

Palmarès Mid-Cap

+1091.6%

S&P Midcap 400

+257.8%

Actions dans cette stratégie

aaaaaa aaaaa aaaaaa a

aaa aaa aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Débloquer la stratégie

Meilleures actions de valeur

+1442.2%

S&P 500 Pure Value

+250.7%

Actions dans cette stratégie

aaaaa aaaaaaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaaa a

Débloquer la stratégie

Le meilleur de Buffett

+511.7%

S&P 500 Pure Value

+183.8%

Actions dans cette stratégie

aaaaaa aaa aaa

aaaaaaaa aa

aaaaaa

Débloquer la stratégie

Leaders de la bourse mexicaine

+603.9%

S&P/BMV IPC

+60.5%

Actions dans cette stratégie

aaaaaaaa aaaaa aaa

aaaaaaaa aa

aaa aaa aaaa aaa

Débloquer la stratégie

Meilleures actions brésiliennes

+1160.2%

Bovespa

+316.5%

Actions dans cette stratégie

aaaaa aaaaaaa aaaaa

aaa aaa aaaa aaa

aaaaaa

Débloquer la stratégie

Elite du marché italien

+967.8%

FTSE Italia All Share

+156.4%

Actions dans cette stratégie

aaa aaa aaaa aaa

aaaaaa

aaaaaaa aa

Débloquer la stratégie

Sélection allemande Alpha

+493.5%

DAX

+158.1%

Actions dans cette stratégie

aaaaaaaa aaaaa aaa

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

Débloquer la stratégie

Superstars du TASI

+586.8%

Tadawul All Share

+18.3%

Actions dans cette stratégie

aaaa aaaaa aaaa a

aaaaaa

aaaaa aaaaaaa aaaaa

Débloquer la stratégie

Leaders du marché coréen

+761.5%

KOSPI

+172.1%

Actions dans cette stratégie

aaaaaa

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

Débloquer la stratégie

Aubaines mexicaines

+410.0%

S&P/BMV IPC

+60.5%

Actions dans cette stratégie

aaaaaaa aaa aaa aaa aaaaa

aaaaaa

aaaa aaaaa aaaa a

Débloquer la stratégie

Installez nos applicationsScannez le QR code pour installer les applications

Divulgation des risques: Négocier des instruments financiers et/ou des crypto-monnaies implique des risques élevés, notamment le risque de perdre tout ou partie de votre investissement, et cela pourrait ne pas convenir à tous les investisseurs. Les prix des crypto-monnaies sont extrêmement volatils et peuvent être affectés par des facteurs externes tels que des événements financiers, réglementaires ou politiques. La négociation sur marge augmente les risques financiers.
Avant de décider de négocier des instruments financiers ou des crypto-monnaies, vous devez être pleinement informé des risques et des frais associés aux transactions sur les marchés financiers, examiner attentivement vos objectifs de placement, votre niveau d'expérience et votre tolérance pour le risque, et faire appel à des professionnels si nécessaire.
Fusion Media tient à vous rappeler que les données contenues sur ce site Web ne sont pas nécessairement en temps réel ni précises. Les données et les prix sur affichés sur le site Web ne sont pas nécessairement fournis par un marché ou une bourse, mais peuvent être fournis par des teneurs de marché. Par conséquent, les prix peuvent ne pas être exacts et peuvent différer des prix réels sur un marché donné, ce qui signifie que les prix sont indicatifs et non appropriés à des fins de trading. Fusion Media et les fournisseurs de données contenues sur ce site Web ne sauraient être tenus responsables des pertes ou des dommages résultant de vos transactions ou de votre confiance dans les informations contenues sur ce site.
Il est interdit d'utiliser, de stocker, de reproduire, d'afficher, de modifier, de transmettre ou de distribuer les données de ce site Web sans l'autorisation écrite préalable de Fusion Media et/ou du fournisseur de données. Tous les droits de propriété intellectuelle sont réservés par les fournisseurs et/ou la plateforme d’échange fournissant les données contenues sur ce site.
Fusion Media peut être rémunéré par les annonceurs qui apparaissent sur le site Web, en fonction de votre interaction avec les annonces ou les annonceurs.
La version anglaise de ce document est celle qui s'impose et qui prévaudra en cas de différence entre la version anglaise et la version française.

Merci d'essayer une autre recherche

KOSPI (KS11)

KOSPI - Composants

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