KOSPI (KS11)

Seoul

Tiền tệ tính theo KRW

6,641.02

+25.99(+0.39%)

Đóng cửa·13:29:59

Biên độ ngày

6,621.73

6,712.73

Biên độ 52 tuần

2,540.57

6,712.73

Thành phần KOSPI

Trang này chứa các báo giá truyền trực tuyến theo thời gian thực của Các Thành Phần Chỉ Số KOSPI. Trong bảng này, bạn sẽ tìm thấy tên cổ phiếu, giá cả mới nhất, cũng như mức cao, thấp và biến động hàng ngày cho mỗi thành phần.

						Tăng lên
Hanon Systems	4,400	4,490	4,265	+3.29%	25.56M	aa.aa	13:29:59
Kumho Petro Chemical	137,700	138,600	132,100	+4.16%	138.33K	aa.aa	13:29:59
LG Electronics	140,000	149,000	138,800	+7.69%	3.41M	aa.aa	13:29:59
Samsung Electro-Mechanics	839,000	845,000	802,000	+5.67%	672.21K	aa.aa	13:29:59
Hanall Biopharma	51,500	52,400	50,800	-0.58%	182.71K	aa.aa	13:29:59
Cheil Worldwide	19,700	19,810	19,700	-0.25%	299.82K	aa.aa	13:29:59
Daewoong Pharma	152,200	152,600	148,800	+1.74%	29.43K	aa.aa	13:14:16
Lotte Energy Materials	67,400	70,900	66,000	+0.45%	523.84K	aa.aa	13:29:59
Namhae Chemical	9,180	9,440	9,130	-2.24%	929.23K	aa.aa	13:29:59
Hanwha Aerospace	1,395,000	1,450,000	1,395,000	-4.06%	244.07K	aa.aa	13:29:59
Seah Steel Corp	250,000	256,500	220,000	+12.11%	109.73K	aa.aa	13:29:59
SK Discovery	57,200	58,800	57,200	-1.72%	20.26K	aa.aa	13:29:59
KG Mobility	4,340	4,340	4,205	+1.52%	1.33M	aa.aa	13:29:59
TBH Global	2,110	2,235	2,110	-4.52%	57.29K	aa.aa	13:29:59
Hankook Tire Worldwide	25,100	25,400	24,700	+1.01%	99.48K	aa.aa	13:29:59
Lotte Fine Chemical	64,500	66,000	61,600	+3.20%	191.16K	aa.aa	13:29:59
HMM	20,750	21,050	20,650	-0.95%	903.52K	aa.aa	13:29:59
Samsung Heavy Industries	33,350	33,600	32,650	-0.30%	5.15M	aa.aa	13:29:59
Daehan Flour Mills Co	156,500	157,700	154,000	0.00%	0	aa.aa	13:29:59
Dongkuk Steel Mill Co	11,400	11,490	10,820	0.00%	0	aa.aa	13:29:59
Taihan Electric Wire Co	45,900	48,550	43,000	+5.40%	19.43M	aa.aa	13:29:59
Samsung Fire Marine Insur	483,000	485,000	462,500	+4.77%	227.75K	aa.aa	13:29:59
Hyundai Engineering & Const	167,100	179,300	165,800	-2.51%	2.08M	aa.aa	13:29:59
Hyundai Department	110,900	112,500	108,600	-2.12%	115.55K	aa.aa	13:29:59
HJ ShipBuilding Construction	30,300	30,950	29,850	-2.26%	1.61M	aa.aa	13:14:06
Lotte Chemical Corp	94,500	96,300	92,500	+2.49%	209.61K	aa.aa	13:29:59
Hitejinro Holdings	9,200	9,290	9,130	-0.11%	8.69K	aa.aa	13:29:59
CJ Cheiljedang	233,000	238,500	232,000	-0.43%	51.05K	aa.aa	13:29:59
CJ Logistics	101,200	103,200	100,900	-1.75%	79.49K	aa.aa	13:29:59
Hana Financial	127,000	127,700	124,300	+2.42%	1.03M	aa.aa	13:29:59
Hyundai Glovis	234,500	241,500	229,000	+2.18%	356.28K	aa.aa	13:29:59
Iljin Electric Co	111,600	120,100	106,700	+1.55%	1.36M	aa.aa	13:29:59
Korea Zinc Inc	1,627,000	1,657,000	1,619,000	-0.91%	25.33K	aa.aa	13:29:59
Kukdo Chemical	41,550	43,400	41,450	-1.31%	21.23K	aa.aa	13:29:59
Lotte Shopping	132,600	136,600	129,000	-0.53%	144.99K	aa.aa	13:29:59
SGC Energy Co Ltd	59,700	61,000	58,300	-4.02%	199.8K	aa.aa	13:29:59
DY Corporation	5,150	5,200	5,130	-0.19%	101.89K	aa.aa	13:29:59
Sebang Global Battery	66,100	66,600	65,100	+1.69%	61.16K	aa.aa	13:29:59
HDC	27,900	28,800	27,700	+1.27%	112.59K	aa.aa	13:29:59
Lotte Chilsung Beverage	122,300	123,800	122,000	-0.57%	11.45K	aa.aa	13:14:16
CR Holdings	5,070	5,100	5,010	+0.60%	15.85K	aa.aa	13:29:59
Hankook Shell Oil	499,000	501,000	493,500	+1.11%	2.65K	aa.aa	13:29:59
Bukwang Pharm	6,680	7,220	6,350	-8.49%	3.98M	aa.aa	13:29:59
Hanwha Engine	81,100	84,600	79,600	-8.36%	1.97M	aa.aa	13:29:59
Hansol Holdings	3,335	3,365	3,295	0.00%	159.96K	aa.aa	13:29:59
Hyundai Mobis	447,000	456,500	434,500	+3.35%	316.7K	aa.aa	13:29:59
Hyundai Motor	555,000	574,000	525,000	+5.92%	2.58M	aa.aa	13:29:59
Hyundai Steel	44,100	46,550	44,100	+1.26%	2.19M	aa.aa	13:29:59
Iljin Display	902	905	890	0.00%	0	aa.aa	13:29:59
LX Hausys	33,350	33,450	32,000	+5.21%	85.08K	aa.aa	13:29:59
Namyang Dairy	52,800	53,400	52,400	+0.19%	7.32K	aa.aa	13:29:59
SK Innovation	133,000	133,800	130,300	+1.99%	735.46K	aa.aa	13:29:59
Pan Ocean	5,580	5,650	5,540	+0.36%	2.16M	aa.aa	13:29:59
Korea Electric Terminal	89,300	90,500	86,500	+3.96%	68.32K	aa.aa	13:29:59
Samsung Securities	111,200	113,200	111,000	-1.33%	283.71K	aa.aa	13:29:59
Hanil Cement Co	17,590	17,650	17,410	+0.74%	18.35K	aa.aa	13:29:59
Isu Chemical Co	9,800	10,000	9,600	+1.45%	754.15K	aa.aa	13:29:59
Songwon Industrial	14,560	14,560	11,200	+30.00%	7.02M	aa.aa	13:29:59
KB Financial Group	158,800	159,900	157,100	+0.89%	1.18M	aa.aa	13:29:59
BNK Financial Group	18,880	19,040	18,610	+0.75%	630.86K	aa.aa	13:19:59
Hyundai Elevator	99,400	100,900	98,100	+0.81%	180.47K	aa.aa	13:29:59
Amorepacific	146,800	155,600	145,800	-2.65%	484.95K	aa.aa	13:19:59
Chongkundang	50,200	51,100	50,100	0.00%	2.26K	aa.aa	13:29:59
Daewonkangup	4,430	4,450	4,390	-0.23%	109K	aa.aa	13:29:59
DB HiTek	154,700	164,500	153,500	-2.70%	458.45K	aa.aa	13:29:59
Dongbu Steel	6,730	6,940	6,460	+3.38%	2.29M	aa.aa	13:29:59
Ilyang Pharm	11,380	11,750	11,370	-2.07%	93.28K	aa.aa	13:29:59
Kangwon Land	17,320	17,380	17,110	+0.93%	462.95K	aa.aa	13:29:59
KPX Chemical	52,900	53,400	52,500	0.00%	2.74K	aa.aa	13:29:59
LG Chemicals	396,000	403,500	385,000	+4.35%	309.1K	aa.aa	13:08:57
SNT Dynamics	55,000	57,500	54,400	-2.31%	118.9K	aa.aa	13:29:59
Samsung Card	53,600	54,000	52,800	+1.13%	109.39K	aa.aa	13:29:59
Samsung Life	252,000	255,000	246,500	+0.80%	291.52K	aa.aa	13:29:59
Samyang Holdings	69,000	69,700	68,500	+0.58%	8.19K	aa.aa	13:29:59
SK Hynix Inc	1,300,000	1,328,000	1,296,000	+0.62%	2.92M	aa.aa	13:29:59
Taekwang Ind	1,202,000	1,233,000	1,202,000	-0.99%	1.44K	aa.aa	13:29:59
Samsung Electronics Co	222,000	226,000	221,500	-1.11%	18.36M	aa.aa	13:29:59
Daeduck	16,630	16,900	16,200	-0.60%	109.65K	aa.aa	13:19:57
Samsung Engineering	56,300	57,800	52,800	+3.68%	5.81M	aa.aa	13:29:59
Hanwha Ocean	133,900	134,400	131,800	+0.30%	1.49M	aa.aa	13:29:59
Donga Socio Holdings	100,800	102,200	98,600	+2.23%	22.83K	aa.aa	13:29:59
SK Networks Co	5,970	5,980	5,620	+5.85%	2.87M	aa.aa	13:29:59
Hanmi Pharm Co	491,500	497,000	486,000	-0.61%	70.91K	aa.aa	13:29:59
Mirae Asset Daewoo	68,500	70,800	67,900	-0.29%	2.89M	aa.aa	13:29:59
Hansol Technics	8,120	8,940	8,000	-6.56%	1.6M	aa.aa	13:29:59
Amore Group	29,550	31,150	29,500	-3.59%	140.29K	aa.aa	13:29:59
DN Automotive	41,400	42,200	39,650	+0.24%	231.14K	aa.aa	13:14:30
Seoyon	9,520	9,660	9,430	+0.21%	73.36K	aa.aa	13:29:59
Hanwha Life	4,975	4,995	4,915	+1.22%	3.86M	aa.aa	13:29:59
Hyundai Wia	86,700	88,600	84,100	+2.24%	352.42K	aa.aa	13:29:59
NCsoft Corp	267,500	273,000	262,500	+2.29%	118.15K	aa.aa	13:29:59
Samsung SDI	680,000	690,000	650,000	+7.09%	1.45M	aa.aa	13:29:59
SeAH Bestee	73,100	75,500	71,300	+0.83%	246.23K	aa.aa	13:29:59
Eusu Holdings	6,260	6,330	6,220	0.00%	48.72K	aa.aa	13:19:57
Shinhan Financial Group	99,900	100,200	99,100	+0.20%	926.95K	aa.aa	13:29:59
Lotte	29,200	29,350	28,950	+0.69%	127.25K	aa.aa	13:29:59
DB Insurance	173,500	173,700	170,400	+1.28%	124.97K	aa.aa	13:29:59
DL Holdings	70,400	71,200	67,000	+4.61%	192.71K	aa.aa	13:29:59
Hanwha Solutions	49,400	54,900	47,550	-1.59%	15.02M	aa.aa	13:29:59
Hite Jinro	17,130	17,200	17,120	-0.23%	110.04K	aa.aa	13:29:59
IS Dongseo	28,950	29,100	27,100	+5.08%	101.75K	aa.aa	13:29:59
Kia Corp	155,600	159,200	152,300	+1.97%	1.57M	aa.aa	13:29:59
Kolon Corp	66,000	66,700	61,200	+8.55%	138.18K	aa.aa	13:29:59
Kumho Tire	6,120	6,380	6,090	+0.16%	1.68M	aa.aa	13:29:59
LG Display	12,750	13,000	12,660	+0.79%	6.18M	aa.aa	13:29:59
LF Corp	25,500	25,800	25,200	-0.58%	19.95K	aa.aa	13:29:59
LG Innotek Co	580,500	596,000	555,000	+8.30%	397.33K	aa.aa	13:17:53
Moorim P&P Co	2,980	3,050	2,955	-1.49%	1.08M	aa.aa	13:29:59
Nexen Tire	7,720	7,910	7,680	-0.13%	211.37K	aa.aa	13:29:59
OCI Co	367,500	395,000	363,500	-2.52%	414.99K	aa.aa	13:29:59
Pharmicell	19,800	20,300	18,530	+4.60%	2.47M	aa.aa	13:29:59
Sejong Industrial	8,110	8,270	8,060	-0.25%	152.9K	aa.aa	13:29:59
SK Telecom	96,800	97,750	96,700	-1.22%	618.58K	aa.aa	13:29:59
S-Oil Corp	118,700	119,000	115,400	+2.86%	426.54K	aa.aa	13:29:59
Stx Engine	58,900	60,100	56,000	-1.67%	819.79K	aa.aa	13:08:41
YoungPoong	66,700	67,900	65,700	+1.52%	28.08K	aa.aa	13:29:59
LS Electric	261,500	281,500	251,500	+2.35%	3M	aa.aa	13:29:59
Samsung C&T	309,500	317,000	308,000	-0.80%	361.83K	aa.aa	13:29:59
Hanjin Heavy Ind Const Holdings	6,070	6,140	5,960	-0.65%	130.25K	aa.aa	13:29:59
Hansae Co	11,810	11,830	11,610	+1.29%	41.55K	aa.aa	13:29:59
KT&G Corp	178,000	178,600	176,000	+0.11%	163.49K	aa.aa	13:29:59
Kyungbang	10,040	10,060	9,930	-0.30%	59.05K	aa.aa	13:29:59
Poongsan	101,700	102,400	100,100	+1.09%	172.36K	aa.aa	13:19:55
SNT Motiv	36,300	36,850	35,600	+0.41%	96.56K	aa.aa	13:29:59
Shinsegae	409,500	417,000	391,500	+1.87%	67.89K	aa.aa	13:09:50
Kolon Industries Inc	99,500	104,900	96,300	+10.56%	1.2M	aa.aa	13:14:01
KEPCO Eng & Const	191,900	193,200	189,200	-0.10%	166.44K	aa.aa	13:29:59
Able C&C	15,250	15,700	14,500	+3.74%	271.7K	aa.aa	13:29:59
Binggrae	75,400	75,800	75,200	-0.26%	38.91K	aa.aa	13:29:59
Sajodongaone	1,039	1,050	1,039	-0.86%	401.17K	aa.aa	13:29:59
Handsome	25,800	26,150	25,100	+0.78%	88.05K	aa.aa	13:29:59
Kis Wire	27,200	28,300	25,250	+7.51%	304.75K	aa.aa	13:29:59
LG Uplus	16,470	16,550	16,350	+0.24%	673.47K	aa.aa	13:29:59
Naver Corp	219,500	223,500	215,000	+2.09%	758.27K	aa.aa	13:29:59
Nongshim	379,500	382,500	379,000	-0.39%	14.9K	aa.aa	13:19:57
S-1 Corp	85,700	86,400	85,100	-0.92%	39.85K	aa.aa	13:29:59
Tongyang	826	845	812	+1.35%	1.17M	aa.aa	13:29:59
GS Holdings	76,800	78,900	76,200	+0.39%	268.79K	aa.aa	13:29:59
CJ Corp	222,000	229,000	216,500	+1.14%	102.14K	aa.aa	13:29:59
Daesang Corp	20,700	20,950	20,700	-0.72%	47.89K	aa.aa	13:29:59
Foosung	14,010	14,330	13,570	+6.70%	4.27M	aa.aa	13:29:59
GC Biopharma	140,100	142,000	139,800	-1.06%	44.89K	aa.aa	13:29:59
Huchems	18,450	18,560	18,250	+0.44%	116.83K	aa.aa	13:29:59
Hwashin	12,990	13,360	12,470	+3.26%	760.49K	aa.aa	13:29:59
Hyosung	227,000	265,500	216,500	+11.00%	354.42K	aa.aa	13:29:59
KT Corporation	60,900	61,400	60,800	-0.33%	232.69K	aa.aa	13:29:59
LG Corp	98,200	100,900	97,600	+2.83%	241.15K	aa.aa	13:29:59
LS Corp	402,500	447,500	400,500	-5.52%	337.83K	aa.aa	13:29:59
Motonic	11,220	11,230	11,060	+1.17%	17.02K	aa.aa	13:29:59
SL Corp	66,000	68,200	64,500	+2.96%	306.44K	aa.aa	13:29:59
LX International	55,700	56,700	54,900	+1.46%	178.06K	aa.aa	13:29:59
Korean Air Lines Co	24,350	24,550	24,200	-0.81%	1.08M	aa.aa	13:29:59
Daekyo	1,557	1,600	1,522	-2.01%	113.27K	aa.aa	13:29:59
Doosan	1,583,000	1,612,000	1,556,000	+0.06%	91.61K	aa.aa	13:29:59
Hanwha	129,100	132,100	129,100	-2.05%	148.5K	aa.aa	13:29:59
Otoki Corp	364,000	367,500	363,500	-0.41%	4.34K	aa.aa	13:10:05
Sindoh	51,200	51,200	50,500	0.00%	6.47K	aa.aa	13:29:59
SK Holdings	414,000	425,000	413,000	+0.49%	143.12K	aa.aa	13:19:41
LG Household & Healthcare	255,000	259,500	252,500	+0.39%	41.88K	aa.aa	13:29:59
GS Engineering & Const	42,450	44,850	40,400	+4.17%	6.32M	aa.aa	13:29:59
Capro	3,660	3,660	714	0.00%	0	aa.aa	13:29:59
Coway	85,500	88,100	85,100	-0.70%	181.59K	aa.aa	13:29:59
Kepco	44,700	45,500	44,600	-2.51%	2.16M	aa.aa	13:19:21
Kisco	11,440	11,720	10,290	+10.32%	981.9K	aa.aa	13:29:59
Kogas	39,050	39,150	37,950	+1.96%	332.51K	aa.aa	13:29:59
HL Holdings	43,750	44,400	43,550	-0.23%	27.26K	aa.aa	13:29:59
Muhak	8,980	9,010	8,930	+0.34%	30.97K	aa.aa	13:19:32
Orion	24,550	25,000	24,400	-1.21%	107.38K	aa.aa	13:29:59
POSCO Holdings	466,500	482,000	441,000	+11.74%	1.96M	aa.aa	13:29:59
Yuhan	93,700	94,500	93,600	-0.43%	200.37K	aa.aa	13:29:59
Korea Petro Chem	157,800	161,200	155,100	+0.38%	53.42K	aa.aa	13:29:59
Unid	91,600	94,800	91,200	-0.87%	48.96K	aa.aa	13:29:59
Posco International	85,000	86,200	81,600	+4.55%	999.28K	aa.aa	13:29:59
Daewoo Engineering & Const	37,150	40,350	32,300	+11.90%	80.54M	aa.aa	13:29:59
KCC	553,000	570,000	552,000	+0.18%	24.45K	aa.aa	13:29:59
SKC	124,400	125,600	119,400	-0.24%	549.82K	aa.aa	13:29:59
STX	3,530	3,555	3,450	0.00%	0	aa.aa	13:29:59
Korea Investment Holdings	258,500	263,500	254,000	-0.77%	226.01K	aa.aa	13:29:59
HD Korea Shipbuilding & Offshore Engineering	468,500	474,000	463,500	-2.19%	195.44K	aa.aa	13:29:59
Industrial Bank Of Korea	22,450	22,650	22,050	+1.13%	1.15M	aa.aa	13:19:57
Seoul Broadcasting System	15,840	15,930	15,740	+1.80%	24.06K	aa.aa	13:29:59
Doosan Heavy Ind. & Const.	127,800	129,400	126,300	-0.85%	3.19M	aa.aa	13:29:59
NH Invest	35,050	35,800	35,000	-0.57%	707.56K	aa.aa	13:29:59
Dongwha Pharm	6,060	6,080	6,040	+0.33%	82.62K	aa.aa	13:29:59
KR Motors Co	447	462	436	-0.22%	265.5K	aa.aa	13:29:59
Sungchang Hold	7,310	7,580	7,160	+2.52%	68.7K	aa.aa	13:29:59
Yuyu Pharma	4,320	4,360	4,310	-0.46%	44.39K	aa.aa	13:29:59
Ildong Holdings	10,090	10,200	10,040	-1.08%	14.66K	aa.aa	13:29:59
DHAutoNex	4,200	13,230	1,984	0.00%	0	aa.aa	13:29:59
Norooholdings	22,450	22,600	22,350	-0.88%	8.42K	aa.aa	13:29:59
Hanwha General	6,760	6,870	6,660	+1.35%	488.16K	aa.aa	13:29:59
Samhwa Paint	9,810	10,140	9,740	+0.72%	998.66K	aa.aa	13:29:59
Lotte Non-Life	2,195	2,260	2,120	+2.09%	897.96K	aa.aa	13:29:59
Daedong Ind	10,260	10,320	10,160	+0.69%	262.09K	aa.aa	13:14:28
Gaon Cable	217,000	223,500	208,500	-1.59%	118.65K	aa.aa	13:29:59
Samil Pharm	9,390	9,470	9,250	-0.11%	157.54K	aa.aa	13:29:59
Heungkuk F&M I	4,530	4,590	4,495	+0.55%	92.88K	aa.aa	13:29:59
Cs Holdings	79,400	79,400	78,400	+0.13%	273	aa.aa	13:29:59
Chunil Express	204,500	207,500	202,500	-0.73%	1.59K	aa.aa	13:29:59
Ls Networks	4,060	4,435	4,000	-4.81%	1.48M	aa.aa	13:29:59
Rifa Ind	15,820	16,000	15,750	-0.69%	522	aa.aa	13:29:59
Hwacheon Mac	39,000	39,900	38,500	-1.52%	12.55K	aa.aa	13:29:59
Kangnam Jevisco	17,720	18,170	17,620	+0.11%	40.44K	aa.aa	13:29:59
Bohae Brewery	422	431	422	0.00%	0	aa.aa	13:29:59
Union	4,570	4,610	4,530	+0.11%	85.93K	aa.aa	13:29:59
Chonbang	33,950	34,400	33,300	+0.74%	1.31K	aa.aa	13:29:59
Korea Cast Pip	7,400	7,880	7,240	+1.09%	484.87K	aa.aa	13:29:59
Papercorea	674	676	655	+1.66%	350.16K	aa.aa	13:29:59
Jw Pharmac	32,500	33,300	31,900	+0.93%	71.04K	aa.aa	13:29:59
Taihan Textile	6,700	6,750	6,630	-0.30%	4.85K	aa.aa	13:29:59
Manho Rope&Wir	5,330	5,450	5,060	+3.90%	77.23K	aa.aa	13:29:59
Eugene Inv&Sec	6,280	6,810	5,430	+12.95%	28.7M	aa.aa	13:29:59
Kumho Electric	928	975	918	-1.80%	1.09M	aa.aa	13:29:59
Gs Global	5,200	5,690	4,915	+2.77%	11.28M	aa.aa	13:29:59
Nam Kwang Cons	10,020	10,260	9,790	+2.66%	70.41K	aa.aa	13:29:59
Bookook Sec	74,100	75,000	74,000	-0.67%	14.9K	aa.aa	13:19:56
Sangsangin Investment Securities	1,388	1,650	1,365	-8.38%	16.66M	aa.aa	13:29:59
PKC	7,440	7,840	7,420	-1.98%	551.38K	aa.aa	13:29:59
Samsung Pharm	2,115	2,240	2,110	-4.30%	2.07M	aa.aa	13:29:59
SG Choongbang	1,098	1,153	1,098	0.00%	0	aa.aa	13:29:59
Kg Chemical	6,140	6,350	6,120	-1.76%	519.36K	aa.aa	13:29:59
Tae Won Mulsan	3,100	3,120	3,040	+0.49%	6.92K	aa.aa	13:29:59
Hyundai Mar&Fi	30,850	31,100	30,400	+1.15%	389.06K	aa.aa	13:29:59
Byc	52,200	53,400	51,200	+0.19%	3.42K	aa.aa	13:29:59
Sambu Const	347	383	344	0.00%	0	aa.aa	13:29:59
Hyundai Motor Securities	11,580	11,730	11,340	+0.87%	348.91K	aa.aa	13:29:59
Sk Securities	5,510	6,190	4,965	+13.73%	156.89M	aa.aa	13:29:59
DI Dong Il Corp	32,400	33,450	31,100	+0.47%	103.03K	aa.aa	13:29:59
Cho Bi	14,910	15,350	14,860	-1.52%	70.85K	aa.aa	13:29:59
Cheil Grinding	11,950	12,180	11,750	-1.89%	14.41K	aa.aa	13:29:59
Kumyang	9,900	10,630	9,790	0.00%	0	aa.aa	13:29:59
Dongkook Ind	642	651	625	0.00%	0	aa.aa	13:29:59
Shinyoung Sec	202,500	206,500	201,000	-0.98%	12.07K	aa.aa	13:19:47
Hanyang Sec	29,800	31,100	29,600	-3.87%	66.07K	aa.aa	13:29:59
Shin Hwa Silup	16,930	17,270	16,660	+1.99%	3.97K	aa.aa	13:29:59
Aluko	3,445	3,445	2,760	+30.00%	51.04M	aa.aa	13:29:59
Ts	2,960	3,000	2,940	+0.34%	134.9K	aa.aa	13:29:59
Sam Hwa Capaci	64,800	65,500	63,500	+3.02%	204.94K	aa.aa	13:29:59
Kisco Holdings	27,650	28,150	27,100	+1.10%	5.83K	aa.aa	13:29:59
Asia Cement	268,500	269,000	261,500	+1.32%	1.92K	aa.aa	13:29:59
Vivien Corp	355	371	353	0.00%	0	aa.aa	13:29:59
Kyungnong	10,260	10,310	10,190	+0.10%	78.66K	aa.aa	13:29:59
Korea Ind	2,785	2,845	2,765	-1.42%	185.06K	aa.aa	13:29:59
Dohwa Engin	7,100	7,240	7,100	0.00%	128.66K	aa.aa	13:29:59
SYTS Corp	60,900	61,200	59,900	+0.83%	2.24K	aa.aa	13:29:59
Export Packing	2,830	2,870	2,830	+0.18%	151.2K	aa.aa	13:29:59
Dongsung Pharm	973	1,410	973	0.00%	0	aa.aa	13:29:59
Hanil Iron & S	5,200	5,700	5,170	-4.94%	489.53K	aa.aa	13:29:59
Asia Paper	9,150	9,180	9,060	+0.44%	146.76K	aa.aa	13:29:59
Hanjin Trans	19,440	19,640	19,410	-0.31%	17.68K	aa.aa	13:29:59
Sh E & C	358	370	350	0.00%	0	aa.aa	13:29:59
Handok	10,450	10,630	10,430	-1.04%	26K	aa.aa	13:29:59
Bumyang Construction	1,935	2,060	1,933	0.00%	0	aa.aa	13:29:59
Century Corporation	5,600	5,900	5,550	-0.36%	18.93K	aa.aa	13:29:59
Samick Music I	1,255	1,265	1,237	0.00%	211.31K	aa.aa	13:29:59
HS Huasung	13,110	13,110	12,630	+2.90%	20.69K	aa.aa	13:29:59
Choheung	147,000	149,200	146,300	+0.20%	227	aa.aa	13:29:59
Jeil Pharm	8,960	9,000	8,880	+0.11%	2.69K	aa.aa	13:29:59
Orientbio	551	560	550	-0.90%	483.7K	aa.aa	13:29:59
Shinil Electronics Co	1,465	1,476	1,460	-0.48%	372.82K	aa.aa	13:29:59
Tcc Steel	22,600	22,650	18,990	+19.70%	3.5M	aa.aa	13:29:59
Kukje Pharma	4,750	4,800	4,715	-1.04%	121.28K	aa.aa	13:29:59
Bo Lak	1,149	1,161	1,140	-1.03%	137.13K	aa.aa	13:29:59
Chin Hung Int'	1,355	1,645	1,327	+2.11%	83.22M	aa.aa	13:29:59
Sam Yung Tradi	20,400	20,950	20,250	0.00%	19.41K	aa.aa	13:29:59
Sun L	2,385	2,470	2,370	-1.24%	34.01K	aa.aa	13:29:59
Miwon Commerci	147,200	147,200	144,000	+1.17%	7.09K	aa.aa	13:29:59
Shin Poong Pap	1,118	1,134	1,103	-1.32%	209.17K	aa.aa	13:29:59
DYA	898	910	896	-1.21%	133.4K	aa.aa	13:29:59
TYM	7,800	7,850	7,610	+2.50%	410.54K	aa.aa	13:29:59
Yoo Sung Ent	1,961	1,970	1,904	+1.61%	216.9K	aa.aa	13:29:59
Kumho Ind	5,770	5,870	5,490	+5.10%	519.13K	aa.aa	13:29:59
Hae In	7,130	7,490	7,100	+1.57%	957.82K	aa.aa	13:29:59
Aprogen Pharmaceuticals	251	258	240	0.00%	0	aa.aa	13:29:59
Kolon Globalco	11,850	12,300	11,850	-1.00%	71.99K	aa.aa	13:29:59
Sung Bo Chem	2,710	2,720	2,665	+1.12%	19.59K	aa.aa	13:29:59
Daewoong	22,950	23,350	22,850	-1.08%	57.73K	aa.aa	13:19:48
Ilsung Pharm	23,250	23,350	22,950	-0.21%	5.34K	aa.aa	13:29:59
D I Corp	35,000	35,500	34,350	+0.57%	388.04K	aa.aa	13:29:59
Ilshin Spinnin	13,030	13,170	12,600	-0.53%	20.71K	aa.aa	13:29:59
Daewon Pharm	10,870	10,980	10,870	-0.55%	15.22K	aa.aa	13:29:59
Sam Yang Foods	1,285,000	1,317,000	1,251,000	-1.23%	49K	aa.aa	13:29:59
Heung A Shippi	3,025	3,150	2,965	-3.04%	11.63M	aa.aa	13:29:59
Hankook Cosmetics Manufacturing	10,280	10,700	10,150	-3.56%	276.07K	aa.aa	13:29:59
Yuhwa Sec	3,605	3,650	3,525	+0.56%	249.04K	aa.aa	13:19:56
Yuanta Sec Kor	5,540	5,760	5,290	+2.21%	2.21M	aa.aa	13:29:59
Yungjin Pharm	1,783	1,797	1,782	-0.50%	375.05K	aa.aa	13:29:59
Hanwha Investment Securities	7,990	8,230	7,820	0.00%	5.81M	aa.aa	13:29:59
Daishin Sec	38,900	39,850	38,850	-1.02%	114.11K	aa.aa	13:29:59
HLB Global	2,230	2,265	2,210	0.00%	119.1K	aa.aa	13:29:59
Pang Rim Spinn	5,560	5,640	5,470	+0.18%	109.05K	aa.aa	13:12:37
Mi Chang Oil	120,300	122,300	119,300	-0.41%	2.21K	aa.aa	13:29:59
Hansung Ent	5,160	5,300	5,130	-1.15%	17.04K	aa.aa	13:29:59
Korean Reinsu	12,620	12,690	12,360	+2.69%	389.97K	aa.aa	13:29:59
Sam Young Chem	11,120	11,590	11,120	-3.30%	972.68K	aa.aa	13:29:59
Chin Yang Ind	5,830	5,840	5,690	+1.57%	70.38K	aa.aa	13:29:59
Daehan Synthet	121,000	124,400	120,200	-0.66%	889	aa.aa	13:29:59
Boryung Pharm	10,050	10,090	9,960	+0.70%	103.15K	aa.aa	13:29:59
Sajodaerim	33,000	33,100	32,750	0.00%	5.55K	aa.aa	13:29:59
Sg	489	529	466	0.00%	0	aa.aa	13:29:59
Shinhung	13,980	14,030	13,920	+0.07%	1.44K	aa.aa	13:29:59
Korea Petroleum Ind	16,040	16,230	15,910	-0.50%	165.47K	aa.aa	13:29:59
Taeyang Metal	3,400	3,430	3,335	+0.29%	519.29K	aa.aa	13:29:59
Dongbang Trans	2,930	2,980	2,880	-1.01%	871.93K	aa.aa	13:29:59
Npc	3,920	4,000	3,910	-0.25%	55.38K	aa.aa	13:29:59
Nam Sung	753	761	738	0.00%	0	aa.aa	13:29:59
Hyundai Pharm	8,790	9,240	8,710	-3.41%	642.07K	aa.aa	13:29:59
Sebang	16,110	16,140	15,790	+1.90%	78.52K	aa.aa	13:29:59
Samick Thk	11,910	12,570	11,850	-2.22%	153.42K	aa.aa	13:29:59
Seoul Food	158	170	157	0.00%	0	aa.aa	13:29:59
Samhwa Crown	29,250	29,500	28,700	+2.27%	4.06K	aa.aa	13:29:59
Kleannara	1,992	1,994	1,951	+0.86%	139.63K	aa.aa	13:29:59
Hyundai Bngste	18,530	19,430	17,810	+4.39%	894.74K	aa.aa	13:29:59
Samchully	145,200	146,000	142,600	+1.33%	9.95K	aa.aa	13:29:59
Cho Kwang Leat	70,000	71,100	69,300	+1.16%	2.41K	aa.aa	13:29:59
PharmGen Science	3,960	3,960	3,890	+0.89%	69.85K	aa.aa	13:29:59
Sunny Elec	1,820	1,820	1,789	0.00%	329.86K	aa.aa	13:29:59
Duksung	4,880	4,900	4,835	+0.21%	125.84K	aa.aa	13:29:59
Drb Holding	5,420	5,540	5,380	-0.55%	27.08K	aa.aa	13:29:59
TWay Holdings	280	293	277	-1.75%	449.08K	aa.aa	13:29:59
Dongil Ind	40,350	40,500	37,550	+7.60%	12.76K	aa.aa	13:29:59
Cho Kwang Pain	4,895	4,970	4,880	-0.51%	40.09K	aa.aa	13:29:59
CItech Co Ltd	1,304	1,361	1,175	+8.94%	1.94M	aa.aa	13:29:59
Hanshin Const	14,950	15,980	14,590	+1.70%	211.06K	aa.aa	13:29:59
Silla	9,710	9,780	9,650	-0.21%	12.49K	aa.aa	13:29:59
Sungshin Cemen	11,680	12,010	11,570	-0.93%	306.14K	aa.aa	13:29:59
Husteel	6,740	7,260	5,650	+17.22%	33.67M	aa.aa	13:29:59
Pusan Cast Met	486	492	472	0.00%	0	aa.aa	13:29:59
Cosmoam&T	62,700	64,600	61,800	-0.79%	316.47K	aa.aa	13:29:59
Hanchang	1,254	1,320	1,222	0.00%	0	aa.aa	13:29:59
Green Cross	14,210	14,320	14,100	+0.21%	60.71K	aa.aa	13:29:59
OnTide	588	665	533	0.00%	0	aa.aa	13:29:59
Monami	1,743	1,769	1,740	-1.47%	30.93K	aa.aa	13:29:59
Cosmo Chem	18,190	18,650	18,000	+0.28%	326.11K	aa.aa	13:29:59
Korea Air Svc	59,400	60,400	58,800	+1.37%	11.06K	aa.aa	13:29:59
Hyundai Green Food	15,190	15,440	15,050	-2.00%	345.87K	aa.aa	13:29:59
Samjin Pharm	19,150	19,460	19,120	+0.47%	31.21K	aa.aa	13:29:59
SPC Samlip	49,600	49,900	49,500	-0.20%	7.02K	aa.aa	13:29:59
Samyoung Elec	15,130	15,620	14,870	+1.95%	98.33K	aa.aa	13:29:59
Nexen	7,290	7,440	7,240	-0.68%	19.39K	aa.aa	13:29:59
Crown Confec	7,100	7,140	7,000	+0.85%	23.78K	aa.aa	13:29:59
Daelim B&Co	5,720	5,830	5,660	-0.17%	31.73K	aa.aa	13:29:59
Shinyoung Waco	15,000	15,340	15,000	-1.25%	4.38K	aa.aa	13:29:59
Poongsan Holdi	46,750	47,750	46,500	-0.74%	151.36K	aa.aa	13:29:59
Wonlim	16,820	16,950	16,670	-0.71%	1.85K	aa.aa	13:29:59
Huneed Tech	10,000	10,180	9,580	-0.20%	292.89K	aa.aa	13:29:59
Korea Line	2,680	2,800	2,665	+0.19%	11.42M	aa.aa	13:14:43
Dongbu	9,790	10,060	9,360	+3.82%	385.28K	aa.aa	13:29:59
Dongwon Ind	38,250	38,850	38,150	-0.91%	58.45K	aa.aa	13:29:59
Hwaseung Industries	3,495	3,510	3,410	+1.45%	195.73K	aa.aa	13:29:59
Sajo Oyang	8,410	8,440	8,380	+0.12%	2.34K	aa.aa	13:29:59
Sam-A Aluminiu	72,500	78,000	69,000	+5.38%	529.55K	aa.aa	13:19:59
Kec Holdings	801	848	795	0.00%	0	aa.aa	13:29:59
Jeju Bank	12,920	13,130	12,900	-1.22%	85.43K	aa.aa	13:29:59
Daewon Cable	10,070	10,750	9,720	-0.98%	22.44M	aa.aa	13:29:59
Daegu Dept Sto	5,610	5,920	5,600	-5.24%	63.45K	aa.aa	13:29:59
Inscobee	462	488	456	-5.52%	1.26M	aa.aa	13:29:59
Daelim Trading	2,030	2,030	1,997	+0.50%	3.66K	aa.aa	13:29:59
Samsung Climat	12,710	12,940	12,660	+0.16%	64.67K	aa.aa	13:29:59
Blue Industrial Dev	617	627	611	-1.59%	197.5K	aa.aa	13:29:59
Ak Holdings	8,570	8,650	8,470	+0.35%	12.08K	aa.aa	13:29:59
Taekyung Chem	8,910	8,940	8,790	-0.22%	85.07K	aa.aa	13:29:59
Woosung Feed	24,300	24,800	23,700	0.00%	11.79K	aa.aa	13:29:59
Gs Retail	23,250	23,650	22,900	-3.13%	138.06K	aa.aa	13:29:59
Ilshinstone	1,644	1,666	1,630	-1.32%	406K	aa.aa	13:29:59
Mirae ING	1,950	2,065	1,941	-5.57%	160.74K	aa.aa	13:29:59
Sajo Ind	52,600	53,600	52,000	-1.50%	8.23K	aa.aa	13:29:59
Byuksan	2,135	2,155	2,105	+1.67%	518.38K	aa.aa	13:29:59
Korea Steel	1,524	1,545	1,496	0.00%	0	aa.aa	13:29:59
Aprogen KIC	293	326	293	0.00%	0	aa.aa	13:29:59
Sempio Foods	52,500	53,300	52,300	-1.13%	5.24K	aa.aa	13:29:59
Dongbang Agro	6,040	6,050	5,990	+0.50%	7.37K	aa.aa	13:29:59
Seondo Electri	3,000	3,015	2,945	0.00%	0	aa.aa	13:29:59
Isupetasys	150,600	159,800	150,200	-3.15%	991.06K	aa.aa	13:29:59
F F	19,710	20,000	19,600	-1.25%	11.93K	aa.aa	13:07:31
Korea Circuit	96,000	99,300	95,100	-2.24%	176.54K	aa.aa	13:29:59
TP Inc	2,160	2,200	2,145	-1.14%	500.23K	aa.aa	13:29:59
Eagon Ind	4,080	4,195	4,055	-0.12%	22.02K	aa.aa	13:29:59
Ni Steel	4,095	4,650	3,825	+6.09%	5.26M	aa.aa	13:29:59
Namsun Alumini	2,335	2,430	2,230	+3.78%	18.1M	aa.aa	13:15:29
Moonbae Steel	3,185	3,185	2,460	+30.00%	6.08M	aa.aa	13:29:59
Suheung Capsul	19,890	20,200	19,890	-0.80%	21.61K	aa.aa	13:29:59
Iljeong Ind	2,685	2,745	2,630	-2.19%	39.89K	aa.aa	13:29:59
Willbes	2,620	2,955	2,500	0.00%	0	aa.aa	13:29:59
Anam Electroni	1,500	1,525	1,495	-0.79%	618.09K	aa.aa	13:29:59
Youlchon Chem	26,800	27,250	26,300	+1.90%	87.36K	aa.aa	13:29:59
Hotel Shilla	69,400	69,500	66,300	+5.31%	1.21M	aa.aa	13:29:59
Kumbi	44,850	47,000	44,650	-0.77%	1.58K	aa.aa	13:29:59
Hanmi Science	38,500	38,950	38,500	-0.65%	77.29K	aa.aa	13:29:59
Dong Yang Pipe	2,035	2,190	1,953	+3.46%	22.74M	aa.aa	13:29:59
Kctc	5,960	6,180	5,940	-3.09%	409.74K	aa.aa	13:29:59
Kyung In Elect	23,000	23,350	22,800	+0.22%	4.79K	aa.aa	13:29:59
Simpac	5,600	5,910	5,600	-5.25%	194.38K	aa.aa	13:29:59
Hansol Csn	3,175	3,300	3,135	-4.37%	336.12K	aa.aa	13:19:35
Daiyang Metal	1,550	1,580	1,534	+1.04%	671.14K	aa.aa	13:29:59
Moorim Paper	2,025	2,055	2,015	-0.98%	442.01K	aa.aa	13:29:59
Hanssem	41,450	41,950	39,500	+4.94%	129.12K	aa.aa	13:08:29
Shinwon	1,376	1,391	1,375	-1.29%	353.74K	aa.aa	13:29:59
Kwangdong Phar	8,650	9,020	8,310	+2.49%	583.48K	aa.aa	13:29:59
Charm Engine	1,065	1,138	1,052	0.00%	0	aa.aa	13:29:59
Ajin Electronic Components	1,081	1,107	1,055	+1.98%	299.87K	aa.aa	13:29:59
Taeyoung Const	2,045	2,085	2,015	+1.49%	1.23M	aa.aa	13:29:59
Kc Green Holdi	756	757	738	0.00%	0	aa.aa	13:29:59
Kyung Dong Navien	72,300	75,500	72,300	-4.49%	61.62K	aa.aa	13:29:59
Han Chang Pape	544	544	511	0.00%	0	aa.aa	13:29:59
Samwha Electri	45,650	49,500	45,600	-2.87%	418.55K	aa.aa	13:29:59
Sam Jung Pulp	31,600	31,800	31,250	-0.16%	772	aa.aa	13:29:59
Kp	1,178	1,187	1,161	0.00%	0	aa.aa	13:29:59
Youngone Holdi	206,000	211,500	206,000	-1.44%	16.6K	aa.aa	13:29:59
Korea Refract	1,999	2,005	1,990	+0.15%	42.39K	aa.aa	13:29:59
Korea Flange	4,680	4,760	4,605	+0.97%	283.32K	aa.aa	13:29:59
SM Bexel	2,080	2,240	2,075	-1.19%	166.72K	aa.aa	13:29:59
Chinyang Poly	2,415	2,450	2,400	-0.62%	53.73K	aa.aa	13:29:59
Hwacheon Machi	5,350	5,670	5,260	-6.63%	713.29K	aa.aa	13:29:59
Pyung Hwa Hldg	4,085	4,095	3,995	+2.25%	75.1K	aa.aa	13:29:59
Firstec	13,850	14,570	13,480	-3.01%	2.78M	aa.aa	13:29:59
Samho Dev	4,050	4,075	3,945	+1.63%	92.38K	aa.aa	13:29:59
GeneOne Life Science	916	992	900	-5.86%	2.16M	aa.aa	13:29:59
Enex	428	430	410	0.00%	0	aa.aa	13:29:59
Cj Seafood	2,720	2,755	2,705	-0.91%	168.66K	aa.aa	13:29:59
Samwha Elec	2,505	2,540	2,485	-1.38%	63.86K	aa.aa	13:29:59
Tailim Packaging	2,085	2,135	2,085	-1.18%	225.25K	aa.aa	13:29:59
Woosung Materials	354	384	310	0.00%	0	aa.aa	13:29:59
Uni Chem	632	655	601	-2.77%	1.12M	aa.aa	13:29:59
Busan Ind	75,300	75,800	74,600	-0.66%	8.38K	aa.aa	13:29:59
Galaxia SM	1,880	1,887	1,846	+1.08%	45.78K	aa.aa	13:29:59
Hannong Chem	24,750	25,500	24,450	-0.40%	504.69K	aa.aa	13:29:59
Y2 Solution	8,020	8,550	7,960	-6.85%	1.19M	aa.aa	13:29:59
Han Shin Mach	4,600	4,660	4,530	-0.22%	564.55K	aa.aa	13:29:59
Hyundai Corp	31,350	32,850	31,100	-2.03%	64.31K	aa.aa	13:29:59
Shinsung E&G	3,995	4,545	3,920	0.00%	0	aa.aa	13:29:59
DB INC	2,085	2,140	2,045	-1.18%	1.27M	aa.aa	13:29:59
Young Heung I&	562	590	521	+7.05%	1.6M	aa.aa	13:29:59
Ascendio	1,346	1,390	1,310	-2.32%	70.95K	aa.aa	13:29:59
Keyang Elec Ma	7,020	7,480	6,990	-2.09%	813.59K	aa.aa	13:29:59
Yeong Hwa Meta	1,108	1,130	1,061	+3.65%	593.95K	aa.aa	13:29:59
Kyungdong Gas	71,300	73,200	67,600	+3.78%	39.77K	aa.aa	13:29:59
Douzone Bizon	120,000	120,100	119,700	+1.10%	93.29K	aa.aa	13:29:59
Kyungin Synthe	4,830	4,965	4,830	+0.10%	932.11K	aa.aa	13:29:59
Monalisa	2,365	2,395	2,310	+2.83%	573.37K	aa.aa	13:29:59
Dae Chang	1,542	1,565	1,523	-0.06%	1.23M	aa.aa	13:29:59
Sewoo Global	1,236	1,279	1,231	-0.48%	153K	aa.aa	13:29:59
Il Sung Const	1,959	2,030	1,952	-0.56%	653.76K	aa.aa	13:29:59
Hwaseung	3,095	3,160	3,060	-0.80%	109.2K	aa.aa	13:29:59
Kyeryong Const	30,050	30,750	29,300	+2.21%	194.63K	aa.aa	13:29:59
Camus Engineering & Construction	1,363	1,399	1,350	+0.22%	178.03K	aa.aa	13:29:59
Gmb Korea	5,010	5,050	4,935	+1.83%	33.66K	aa.aa	13:29:59
Han Express	2,800	2,825	2,740	-0.88%	43.07K	aa.aa	13:19:45
Dae Young Pkg	1,190	1,213	1,187	-1.33%	1.88M	aa.aa	13:29:59
Kumkang Kind	5,570	5,700	5,310	+4.31%	423.01K	aa.aa	13:29:59
Youngbo Chem	4,805	4,810	4,740	+1.26%	54.16K	aa.aa	13:29:59
Kukdong Oil &	4,020	4,085	3,990	-1.47%	168.97K	aa.aa	13:12:34
Taekyung BK	4,680	4,715	4,675	-0.64%	184.24K	aa.aa	13:29:59
Hansol Chemica	295,500	306,500	295,000	-2.48%	45.73K	aa.aa	13:29:59
Sajo Seafood	8,000	8,180	7,960	-1.48%	10.9K	aa.aa	13:29:59
Halla Eng&Cons	3,590	3,645	3,530	+1.70%	160.56K	aa.aa	13:29:59
Dongwon System	27,850	28,850	27,800	-2.11%	43.5K	aa.aa	13:29:59
Sungmoon Elect	1,765	1,849	1,765	-2.59%	210.33K	aa.aa	13:29:59
In The F	779	784	771	-0.13%	130.14K	aa.aa	13:29:59
E-Starco	464	489	460	0.00%	0	aa.aa	13:29:59
Daechang Forgi	6,920	7,050	6,910	-0.57%	102.3K	aa.aa	13:29:59
Automobile &Pc	711	744	711	-3.66%	438.87K	aa.aa	13:29:59
INVENI	16,640	16,690	16,100	+3.61%	62.81K	aa.aa	13:29:59
DKME	515	522	488	0.00%	0	aa.aa	13:29:59
Iljin Holdings	9,820	10,690	9,610	-3.73%	603.4K	aa.aa	13:29:59
Tae Kyung Ind	5,130	5,200	5,090	+0.79%	93.65K	aa.aa	13:29:59
Dae Hyun	1,763	1,783	1,759	-0.40%	96.35K	aa.aa	13:29:59
Hansae Yes24	4,635	4,750	4,605	-1.17%	53.36K	aa.aa	13:29:59
Whanin Pharm	11,730	12,060	11,130	+10.14%	649.66K	aa.aa	13:29:59
Shindaeyang Pa	12,840	13,030	12,730	-1.08%	22.92K	aa.aa	13:19:59
DB Financial Investment	14,190	14,610	14,160	-0.07%	124.12K	aa.aa	13:29:59
Daesung Holdin	8,600	8,610	8,510	+0.23%	16.7K	aa.aa	13:29:59
Fursys	36,600	37,150	36,300	+0.27%	1.67K	aa.aa	13:18:43
Woongjin	2,810	2,840	2,765	+0.54%	308.91K	aa.aa	13:29:59
Kwang Myung El	932	947	922	0.00%	0	aa.aa	13:29:59
Myungmoon Phar	1,756	1,808	1,753	-2.34%	150.87K	aa.aa	13:29:59
Wooshin System	6,200	6,230	6,110	+0.65%	28.96K	aa.aa	13:29:59
Seoul City Gas	63,700	64,000	63,400	+0.31%	5.27K	aa.aa	13:29:59
Soosan Heavy I	3,145	3,460	3,140	-1.26%	4.19M	aa.aa	13:29:59
Pulmuone Holdi	12,080	12,200	12,010	-0.74%	54.37K	aa.aa	13:29:59
Auk Corp	10,580	12,080	10,480	-9.96%	4.74M	aa.aa	13:29:59
E1	104,100	105,800	102,500	+0.97%	17.21K	aa.aa	13:29:59
Hankuk Carbon	51,800	54,100	50,800	+0.39%	724.12K	aa.aa	13:29:59
Choil Aluminum	1,898	2,140	1,785	+6.27%	83.19M	aa.aa	13:29:59
Dongwon Metal	1,789	1,834	1,754	+2.00%	500.85K	aa.aa	13:29:59
Sk Gas	266,500	273,500	256,500	+3.70%	31.98K	aa.aa	13:29:59
Shinpoong Phar	11,780	12,110	11,780	-2.24%	198.56K	aa.aa	13:29:59
Thn	7,800	8,010	7,460	+2.63%	380.28K	aa.aa	13:29:59
Hitron Systems	541	584	530	0.00%	0	aa.aa	13:29:59
KidariStudio Inc	4,040	4,215	4,030	-2.65%	513.99K	aa.aa	13:29:59
Asiana Airline	7,050	7,130	7,050	-0.56%	49.89K	aa.aa	13:29:59
Seowon	1,503	1,530	1,476	+0.33%	939.64K	aa.aa	13:29:59
Sewon Precision Industry	15,670	16,320	15,230	+1.69%	12.28K	aa.aa	13:29:59
Samwon Steel	2,450	2,530	2,365	+2.51%	342.37K	aa.aa	13:29:59
Mhethanol	4,690	4,740	4,635	-0.11%	23.06K	aa.aa	13:29:59
Korea Eng Cons	5,320	5,330	5,200	+1.53%	40.15K	aa.aa	13:29:59
Dongnam Chem	30,200	30,450	30,200	-0.49%	1.02K	aa.aa	13:29:59
Daou Tech	47,900	49,350	47,900	-0.10%	32.64K	aa.aa	13:29:59
Inzi Controls	8,090	8,160	7,810	+3.32%	160.04K	aa.aa	13:29:59
Infac	8,790	8,870	8,550	+2.69%	79.33K	aa.aa	13:29:59
Sc Engineering	1,343	1,394	1,341	-3.31%	252.85K	aa.aa	13:29:59
Wiscom	2,455	2,580	2,370	-2.39%	122.38K	aa.aa	13:29:59
Dcm	12,980	13,100	12,560	+3.34%	30.53K	aa.aa	13:29:59
Kolmar Holding	9,960	10,100	9,940	-0.50%	52.49K	aa.aa	13:29:59
Dae Won Chem	906	986	900	0.00%	0	aa.aa	13:29:59
DY Deokyang	2,330	2,365	2,305	+0.43%	75.05K	aa.aa	13:29:59
Sjm Holdings	3,880	3,905	3,835	+0.13%	23.66K	aa.aa	13:29:59
Mirae	16,290	16,730	16,030	-2.46%	47.57K	aa.aa	13:29:59
Cha AI Healthkare	8,820	9,040	8,810	-1.56%	27.84K	aa.aa	13:29:59
Hansol Homedec	539	550	537	0.00%	0	aa.aa	13:29:59
Lee Ku Ind	5,630	5,650	5,480	+1.44%	476.81K	aa.aa	13:29:59
Han Kook Steel	2,160	2,170	2,090	+2.13%	55.62K	aa.aa	13:29:59
Stic Investments	9,710	9,830	9,640	+0.10%	62.07K	aa.aa	13:29:59
Bookook Steel	3,350	3,445	2,660	+26.18%	22.65M	aa.aa	13:29:59
Maniker	821	828	811	0.00%	0	aa.aa	13:29:59
Seha	771	776	767	+0.13%	74.13K	aa.aa	13:29:59
Donga Geologic	18,120	18,200	18,000	+0.39%	46.26K	aa.aa	13:29:59
KC Co	38,950	39,800	38,400	-2.38%	44.48K	aa.aa	13:29:59
Daol Investment Securities	4,585	4,705	4,380	+3.97%	407.04K	aa.aa	13:29:59
Kyobo Securiti	14,030	14,330	13,980	-0.28%	127.49K	aa.aa	13:19:57
Dong Won Fish	6,750	7,150	6,650	-5.06%	75.17K	aa.aa	13:29:59
Shinsegae Inte	14,750	15,390	14,750	-0.94%	83.3K	aa.aa	13:29:59
Shinsegae Food	52,400	53,000	51,500	-0.19%	3.48K	aa.aa	13:29:59
ITCen CTS	753	779	714	0.00%	0	aa.aa	13:29:59
Lotte Tour Dev	22,150	22,650	21,700	+0.23%	410.7K	aa.aa	13:29:59
Hwang-Kum Stee	6,520	6,530	6,300	+3.00%	121.11K	aa.aa	13:29:59
Jahwa Electron	48,250	50,800	47,350	-2.53%	254.9K	aa.aa	13:29:59
Chasys	999	1,002	952	0.00%	0	aa.aa	13:29:59
United Pharm	20,450	20,600	20,200	+1.24%	15.95K	aa.aa	13:29:59
Nice	13,820	13,840	13,750	+0.22%	19.93K	aa.aa	13:29:59
Incheon City G	26,850	26,950	26,750	0.00%	3.36K	aa.aa	13:29:59
HS Ad	8,890	8,910	8,780	+1.25%	16.38K	aa.aa	13:29:59
Baiksan	12,600	12,780	12,570	-0.08%	34.15K	aa.aa	13:29:59
Shinsegae I&C	21,400	21,750	20,600	-0.23%	220.19K	aa.aa	13:19:59
SNT Holdings	63,000	63,600	62,000	+0.80%	7.93K	aa.aa	13:29:59
Farmsco	3,540	3,625	3,460	-0.56%	83.25K	aa.aa	13:29:59
Yg Plus Inc	5,170	5,320	5,120	+1.17%	705.89K	aa.aa	13:29:59
LG HelloVision	2,395	2,420	2,375	+0.84%	112.95K	aa.aa	13:29:59
Gwangjushinseg	39,000	39,250	38,700	+0.52%	7.09K	aa.aa	13:29:59
Hana Tour	42,400	43,150	42,300	+0.36%	69.95K	aa.aa	13:29:59
Kiwoom	445,500	464,500	444,500	-1.66%	135.74K	aa.aa	13:29:59
Sangsin Brake	2,835	2,860	2,800	+0.18%	32.66K	aa.aa	13:29:59
Hanmi Semicon	367,000	377,500	352,500	-1.74%	1.78M	aa.aa	13:29:59
Jooyontech	430	455	427	0.00%	0	aa.aa	13:29:59
Kss Line	13,020	13,170	12,810	+0.39%	146.63K	aa.aa	13:19:53
Cosmax	17,820	17,890	17,400	+1.71%	9.08K	aa.aa	13:29:59
Union Materials	1,826	1,897	1,797	-0.92%	808.6K	aa.aa	13:29:59
Korea Aerospac	168,000	170,400	167,700	-2.15%	609K	aa.aa	13:29:59
Woojin Plaimm	2,855	2,955	2,750	-2.56%	148.31K	aa.aa	13:29:59
Kepco Plant S&	63,900	64,500	63,300	-0.93%	159.78K	aa.aa	13:29:59
Chin Yang Chem	2,175	2,215	2,165	-1.14%	66.7K	aa.aa	13:29:59
Kt Skylife	4,955	5,010	4,930	-0.20%	31.91K	aa.aa	13:29:59
Hanmiglobal	28,250	29,300	28,150	-0.53%	355.86K	aa.aa	13:29:59
Hyundai Home Shopping Network	87,000	88,700	86,400	-2.03%	21.97K	aa.aa	13:29:59
Posco C&C Stl	9,130	9,130	7,320	+29.87%	16.45M	aa.aa	13:19:46
Seah Holdings	158,300	162,400	158,000	+0.32%	4.64K	aa.aa	13:29:59
Development Advance Solution	3,820	3,880	3,720	+2.83%	222.81K	aa.aa	13:29:59
Ktcs	2,690	2,700	2,665	+0.75%	186.79K	aa.aa	13:19:59
Ktis	2,865	2,870	2,842	+0.35%	35.18K	aa.aa	13:19:38
Ckd Bio	19,720	19,910	19,710	-0.80%	10.83K	aa.aa	13:29:59
Savezone I C	3,220	3,240	3,150	0.00%	48.2K	aa.aa	13:29:59
Samsung Publis	9,090	9,170	9,010	-0.44%	10.78K	aa.aa	13:29:59
Daeho Al	532	561	520	0.00%	0	aa.aa	13:29:59
Mk Trend	666	677	663	0.00%	0	aa.aa	13:29:59
Dsr Wire	5,680	5,810	5,580	-0.35%	110.71K	aa.aa	13:29:59
Histeel	5,240	5,680	4,630	+15.16%	22.58M	aa.aa	13:29:59
Korea District Heating	76,900	77,300	76,200	+0.65%	10.82K	aa.aa	13:29:59
Lotte Himart	8,110	8,140	8,060	+0.37%	28.33K	aa.aa	13:29:59
Koas	1,631	1,735	1,610	-4.12%	86.48K	aa.aa	13:29:59
HD Hyundai Marine Engine	106,100	113,500	104,900	-8.14%	589.3K	aa.aa	13:29:59
Uangel	5,190	5,390	5,170	-2.44%	159.61K	aa.aa	13:29:59
Nongshim Holdi	97,700	98,700	97,400	+0.10%	4.34K	aa.aa	13:29:59
ENPlus Co Ltd	5,110	5,110	511	0.00%	0	aa.aa	13:29:59
Saeron Auto	3,065	3,070	3,040	0.00%	1.31K	aa.aa	13:29:59
Uniquest	7,260	7,320	7,020	-1.09%	348.89K	aa.aa	13:29:59
Telcoware	17,120	17,120	16,840	0.00%	4.18K	aa.aa	13:29:59
CJ CGV	4,895	5,010	4,880	-0.91%	234.17K	aa.aa	13:29:59
Hyundai Livart Furniture	7,830	7,950	7,800	+0.13%	125.19K	aa.aa	13:29:59
Huvis	3,325	3,500	3,315	-1.34%	530.47K	aa.aa	13:29:59
Iljin Diamond	14,790	15,290	14,780	-1.86%	74.03K	aa.aa	13:29:59
Misto Holdings	40,800	41,450	40,500	-0.97%	126.54K	aa.aa	13:29:59
Tongyang Life	8,270	8,750	8,130	-5.49%	1.22M	aa.aa	13:29:59
Kpx Green Chem	6,280	6,300	6,200	+0.32%	83.24K	aa.aa	13:29:59
Daehan Steel	12,940	13,200	12,350	+2.54%	390.11K	aa.aa	13:29:59
Dongyang Expre	39,250	39,600	38,750	-0.51%	7.17K	aa.aa	13:29:59
E-World	1,964	2,025	1,955	-1.06%	534.68K	aa.aa	13:29:59
Daesang Holdings	9,510	9,640	9,460	-1.25%	73.06K	aa.aa	13:29:59
Nk	1,169	1,220	1,163	0.00%	0	aa.aa	13:29:59
Jindo	2,640	2,690	2,610	+1.15%	20.42K	aa.aa	13:29:59
Macq Kor Infr	11,420	11,420	11,350	+0.44%	1.25M	aa.aa	13:29:59
Hyundai E P	5,510	5,580	5,360	+2.04%	110.58K	aa.aa	13:29:59
Pyung Hwa Ind	1,010	1,020	1,008	+0.40%	146.23K	aa.aa	13:29:59
Noroo Paint	8,930	9,020	8,850	-0.56%	98.14K	aa.aa	13:29:59
MetaLabs	1,448	1,483	1,440	-1.03%	50.97K	aa.aa	13:29:59
Dic	8,130	8,250	7,910	+2.26%	624.76K	aa.aa	13:29:59
Kec	1,838	2,050	1,804	0.00%	0	aa.aa	13:29:59
Kpx Holdings	89,300	90,000	88,800	+0.11%	1K	aa.aa	13:29:59
Kishin Copr	2,360	2,360	2,295	+1.94%	32.67K	aa.aa	13:29:59
Hyungji Elite	978	987	974	-0.51%	433.41K	aa.aa	13:29:59
Hyosung Itx	13,220	13,430	12,970	+2.80%	67.89K	aa.aa	13:09:51
Woongjin Thinkbig	1,154	1,160	1,144	0.00%	0	aa.aa	13:29:59
Jw Holdings	4,335	4,460	4,335	-1.25%	159.98K	aa.aa	13:29:59
Visang Educati	7,270	7,350	7,090	+1.39%	74.87K	aa.aa	13:29:59
Chinyang Hold	3,080	3,100	3,065	+0.33%	30.37K	aa.aa	13:29:59
SNTEnergy	57,300	57,800	55,400	-0.35%	263.74K	aa.aa	13:29:59
InBioGen Co Ltd	8,260	8,570	8,120	-1.43%	17.87K	aa.aa	13:29:59
Dongsung Chemical	4,400	4,460	4,385	-0.11%	161.75K	aa.aa	13:29:59
Reyon Pharm	11,180	11,410	11,100	-0.71%	36.06K	aa.aa	13:29:59
Woojin	27,800	28,900	27,800	-2.28%	493.01K	aa.aa	13:19:57
Msc	63,900	64,200	63,900	-0.16%	394	aa.aa	13:00:00
Youngone	84,100	84,700	83,100	+0.48%	74.05K	aa.aa	13:29:59
Gkl	11,960	12,070	11,800	+1.27%	276.92K	aa.aa	13:08:52
Daesung Energy	9,090	9,190	9,020	-0.44%	180.34K	aa.aa	13:12:26
SMeDi	208	225	203	0.00%	0	aa.aa	13:29:59
Kc Cottrell	918	918	446	0.00%	0	aa.aa	13:29:59
Chosun Welding	103,300	103,300	102,000	-0.19%	1.37K	aa.aa	13:29:59
Imarketkorea	7,670	7,680	7,560	+1.32%	86.34K	aa.aa	13:29:59
Hankook Cosmet	9,040	9,710	8,760	+1.12%	1.01M	aa.aa	13:29:59
SJM Co	3,905	3,930	3,835	+0.26%	44.16K	aa.aa	13:29:59
Hyundai Hcn	3,465	3,490	3,440	-0.14%	59.52K	aa.aa	13:29:59
Daesung Ind	7,030	7,300	7,030	-2.36%	336.63K	aa.aa	13:29:59
Intergis	2,535	2,540	2,490	+1.40%	197.94K	aa.aa	13:19:59
Korea Electronic Power Industrial Development	20,350	21,000	20,250	-2.63%	393.16K	aa.aa	13:29:59
Miwon Chemical	12,850	13,000	12,850	0.00%	13.24K	aa.aa	13:29:59
Sidiz	19,440	19,530	19,230	+0.57%	991	aa.aa	13:29:59
Sunjin	10,840	11,070	10,800	-1.54%	82.56K	aa.aa	13:29:59
Meritz Financi	115,300	117,200	113,300	+0.52%	200.66K	aa.aa	13:29:59
iM Financial	19,300	19,450	18,950	+1.47%	373.59K	aa.aa	13:19:51
E-Mart	106,800	107,700	105,000	+0.66%	155.57K	aa.aa	13:29:59
Kwang Hee Real Estate	3,130	3,340	3,130	0.00%	0	aa.aa	13:29:59
Ktop Reit	903	903	899	+0.11%	34.39K	aa.aa	12:16:21
Samyang Cor	48,200	48,450	47,700	+0.21%	7.26K	aa.aa	13:29:59
Dsr	4,470	4,505	4,425	+0.22%	41.14K	aa.aa	13:29:59
Aekyung Petrochemical	15,940	16,290	15,460	-5.12%	1.14M	aa.aa	13:29:59
Hankook Tire	62,200	63,500	61,800	0.00%	236.24K	aa.aa	13:29:59
Korea Kolmar	89,900	92,000	88,900	-1.21%	230.22K	aa.aa	13:29:59
Drb Industrial	7,730	7,740	7,630	+1.18%	49.29K	aa.aa	13:29:59
Dong-A St	45,350	46,600	45,100	-0.87%	17.61K	aa.aa	13:29:59
Jb Financial	27,300	27,650	27,250	-0.73%	317.98K	aa.aa	13:29:59
Hanjinkal	114,700	115,400	113,000	-0.17%	81.54K	aa.aa	13:29:59
NHN	41,200	41,850	41,100	-0.48%	31.72K	aa.aa	13:29:59
Asiacement	12,010	12,170	11,940	-0.66%	63.34K	aa.aa	13:29:59
Singsongholdin	7,090	7,250	7,090	-0.98%	72.78K	aa.aa	13:29:59
Hyundai-Rotem	244,500	246,500	228,000	+5.84%	786.35K	aa.aa	13:29:59
Chong Kun Dang Pharma	88,200	88,600	87,800	+0.23%	16.69K	aa.aa	13:29:59
Finebesteel	1,753	1,838	1,730	+1.86%	1.04M	aa.aa	13:29:59
Cuckoo Electr	29,350	29,650	28,950	+0.86%	23.19K	aa.aa	13:29:59
BGF	5,100	5,200	5,100	+0.20%	211.83K	aa.aa	13:29:59
Cosmax Inc	221,000	227,500	220,500	-2.00%	49.65K	aa.aa	13:29:59
Seoyon E Hwa	14,610	14,780	14,210	+2.60%	186.16K	aa.aa	13:29:59
HL Mando	57,600	58,300	56,100	+1.59%	603.4K	aa.aa	13:29:59
CS Wind Corp	72,700	75,500	72,200	-1.62%	369.25K	aa.aa	13:29:59
Hansol Paper Co Ltd	8,450	8,500	8,300	+1.20%	177.88K	aa.aa	13:29:59
Samsung SDS Co Ltd	172,500	177,300	171,300	+1.59%	372.13K	aa.aa	13:29:59
Dynamic Design	224	248	205	0.00%	0	aa.aa	13:29:59
SK D&D Co Ltd	12,850	12,940	12,820	+0.23%	11.88K	aa.aa	13:29:59
Kyongbo Pharmaceutical Co Ltd	6,800	6,880	6,730	0.00%	96.32K	aa.aa	13:29:59
Mirae Asset Life Insurance Co Ltd	16,770	17,300	16,730	-3.06%	191.5K	aa.aa	13:19:57
Tonymoly Co Ltd	7,720	7,890	7,560	-0.39%	274.36K	aa.aa	13:29:59
Innocean Worldwide Inc	19,510	19,550	19,350	+0.83%	99.06K	aa.aa	13:29:59
Dong Il Steel MFG Co Ltd	1,780	1,958	1,703	+4.52%	1.79M	aa.aa	13:29:59
HDC Labs	8,470	8,580	8,360	+0.71%	39.61K	aa.aa	13:29:59
LIG Nex1 Co Ltd	933,000	948,000	911,000	-1.79%	227.12K	aa.aa	13:29:59
AJ Networks Co Ltd	5,270	5,320	5,230	+0.57%	231.04K	aa.aa	13:29:59
Jeju Air Co Ltd	5,290	5,350	5,240	-0.56%	125.86K	aa.aa	13:29:59
Hyundai C F Inc	13,670	13,730	13,490	+0.44%	27.27K	aa.aa	13:29:59
Kumho HT Inc	398	405	381	0.00%	0	aa.aa	13:29:59
Sejin Heavy Industries Co Ltd	20,900	21,300	20,450	-2.79%	336.85K	aa.aa	13:29:59
Its Skin Co Ltd	11,320	11,440	11,080	+0.18%	60.03K	aa.aa	13:29:59
JS	14,610	15,380	14,590	-4.94%	186.68K	aa.aa	13:29:59
Samil C S	8,250	8,500	8,070	+1.73%	108.38K	aa.aa	13:29:59
POSCO Future M	263,000	267,500	253,500	+5.41%	631.5K	aa.aa	13:29:59
Posco ICT	36,600	37,500	36,150	+2.81%	1.25M	aa.aa	13:29:59
Dongsuh	26,550	26,800	26,000	+0.19%	69.08K	aa.aa	13:29:59
Nice Information Service	15,990	16,260	15,850	-0.06%	108.92K	aa.aa	13:29:59
Paradise	16,090	16,470	15,930	+0.06%	705.11K	aa.aa	13:19:50
Korea Real Estate	1,645	1,660	1,590	+3.46%	1.46M	aa.aa	13:29:59
Kakao	48,850	49,350	48,350	+0.83%	1.27M	aa.aa	13:29:59
Jcontentree	5,910	6,000	5,910	-1.50%	39.33K	aa.aa	13:29:59
L&F	205,000	215,000	201,500	+0.49%	516.59K	aa.aa	13:29:59
Celltrion	207,000	207,500	202,000	+1.47%	452.25K	aa.aa	13:29:59
BH	35,400	37,000	35,150	-1.80%	470.89K	aa.aa	13:29:59
SK Oceanplant	23,450	23,700	23,250	-0.64%	532.32K	aa.aa	13:29:59
LX Semicon	60,500	65,100	60,100	-7.91%	316.49K	aa.aa	13:29:59
PI Advanced Materials	25,950	26,400	25,550	0.00%	147.22K	aa.aa	13:29:59
DoubleU Games	62,000	63,900	58,000	+8.58%	370.11K	aa.aa	13:29:59
Haesung DS	76,300	79,400	75,600	-5.10%	360.34K	aa.aa	13:29:59
Korea Asset	2,725	2,730	2,690	+1.49%	269.72K	aa.aa	13:29:59
Dual Co	5,070	5,170	5,010	+0.40%	153.95K	aa.aa	13:29:59
Sempio Foods	27,400	27,550	27,300	-0.18%	11.44K	aa.aa	13:29:59
Il Dong Pharma	27,400	28,000	27,200	-2.49%	124.78K	aa.aa	13:29:59
LS Cable & System Asia	72,700	73,000	69,300	+6.44%	421.28K	aa.aa	13:29:59
Hwaseung Enterprise	4,920	4,975	4,740	+3.14%	200.77K	aa.aa	13:14:50
Yong Pyong Resort	3,090	3,125	3,060	-1.12%	58.9K	aa.aa	13:29:59
Haitai Confectionery and Foods	6,500	6,620	6,450	-1.07%	42.61K	aa.aa	13:29:59
Star REIT	2,035	2,040	2,000	0.00%	0	aa.aa	13:29:59
DY Power	15,530	15,930	15,470	+0.91%	102.47K	aa.aa	13:29:59
Jw Life Science	13,100	13,120	12,930	+1.16%	38.23K	aa.aa	13:29:59
Samsung Biologics	1,504,000	1,519,000	1,504,000	-0.33%	40.64K	aa.aa	13:29:59
Doosan Bobcat Inc	76,200	79,700	75,700	-0.39%	386.11K	aa.aa	13:14:29
Hands Corp	1,199	1,280	1,094	0.00%	0	aa.aa	13:29:59
Hojeon	7,950	8,020	7,730	+2.05%	55.47K	aa.aa	13:29:59
Dentium	54,500	54,600	53,050	+2.44%	45.87K	aa.aa	13:29:59
Crown Confectionery	8,670	8,710	8,580	-0.46%	20.87K	aa.aa	13:29:59
Hyundai Heavy Industries	280,500	289,500	276,000	-1.41%	160.45K	aa.aa	13:29:59
Hyundai Electric & Energy	1,238,000	1,350,000	1,214,000	-5.21%	344.01K	aa.aa	13:29:59
HD Construction Equipment	194,000	217,500	193,500	-2.07%	946.59K	aa.aa	13:29:59
Netmarble Games	50,600	51,000	50,000	+1.20%	148.03K	aa.aa	13:29:59
Kyungdong City Gas	22,950	23,100	22,800	-0.22%	12.73K	aa.aa	13:29:59
Miwon Specialty Chemical	121,700	122,400	119,850	+0.91%	3.07K	aa.aa	13:29:59
Orion	141,200	143,200	140,600	-0.14%	61.58K	aa.aa	13:29:59
Jeil Pharma	14,010	14,080	13,810	-0.50%	19.55K	aa.aa	13:29:59
TAPEX INC	20,700	21,150	20,200	+2.48%	80.01K	aa.aa	13:29:59
Samyang Packaging	11,930	12,050	11,920	-0.17%	47.78K	aa.aa	13:29:59
DYP	5,080	5,180	5,040	-0.97%	40.52K	aa.aa	13:29:59
Jin Air	6,360	6,420	6,290	-0.31%	108.08K	aa.aa	13:29:59
KCTech	61,700	63,500	59,100	+2.32%	169.07K	aa.aa	13:29:59
BGF Retail	131,400	139,300	130,300	-4.92%	74.45K	aa.aa	13:29:59
SK Chemicals	57,700	58,900	57,000	0.00%	78.16K	aa.aa	13:29:59
Cuckoo Homesys	24,550	24,900	24,500	-0.81%	13.09K	aa.aa	13:29:59
Aekyung Industrial	15,340	15,510	15,290	-0.71%	47.29K	aa.aa	13:29:59
E KOCREF	5,220	5,340	5,180	-2.25%	85.3K	aa.aa	13:29:59
Lotte Data Communication	23,700	24,150	23,250	+1.94%	78.51K	aa.aa	13:29:59
Trinity Airways	951	975	951	-2.46%	1.21M	aa.aa	13:29:59
Shinhan Alpha REIT	6,170	6,205	6,100	-0.48%	284.76K	aa.aa	13:29:59
Hyundai Develop	23,700	24,350	22,950	+3.27%	509.01K	aa.aa	13:29:59
Hyosung Chemical	38,900	40,750	38,900	0.00%	0	aa.aa	13:29:59
Hyosung TNC	535,000	548,000	518,000	+3.48%	47.08K	aa.aa	13:29:59
Hyosung Heavy Industries	3,976,000	4,170,000	3,843,000	+0.89%	79.48K	aa.aa	13:29:59
Hyosung Advanced Materials	264,000	280,000	244,000	+10.46%	102.68K	aa.aa	13:29:59
Hana Pharm	9,870	9,920	9,800	+0.82%	39.94K	aa.aa	13:29:59
Woojin I&S	4,100	4,285	4,090	-1.44%	35.03K	aa.aa	13:29:59
Asiana IDT	10,860	10,950	10,790	-0.37%	18.69K	aa.aa	13:29:59
Air Busan	2,030	2,100	2,030	-3.33%	202.61K	aa.aa	13:29:59
Lotte Confectionery	121,300	125,000	120,800	-0.66%	24.15K	aa.aa	13:29:59
DreamTech	6,780	6,950	6,740	-1.31%	267.53K	aa.aa	13:29:59
Hyundai Autoever	478,000	498,000	445,500	+8.39%	421.47K	aa.aa	13:29:59
Woori Financial	33,500	33,800	33,050	+0.90%	2.14M	aa.aa	13:29:59
Hanilcmt	17,300	17,480	17,050	+0.58%	135.25K	aa.aa	13:29:59
Zinus	12,860	12,930	12,760	+0.47%	18.6K	aa.aa	13:29:59
Lotte Reit	4,750	4,790	4,715	-0.84%	505.88K	aa.aa	13:29:59
Xi S And D	4,985	5,150	4,970	-0.20%	243.05K	aa.aa	13:29:59
Hanwha	119,900	126,100	119,500	-4.92%	1.26M	aa.aa	13:29:59
Hyundai Energy	197,500	224,000	188,700	+4.66%	1.9M	aa.aa	13:29:59
CTR Mobility	5,420	5,580	5,380	-2.17%	21.25K	aa.aa	13:29:59
Nh Prime	4,865	4,875	4,840	+0.10%	65.3K	aa.aa	13:29:59
Doosan Fuel	52,600	55,200	50,600	+3.54%	1.23M	aa.aa	13:29:59
Kcc Glass	28,950	29,400	28,800	0.00%	20.49K	aa.aa	13:29:59
Solus Advanced Materials	16,150	16,250	15,800	+3.53%	982.82K	aa.aa	13:29:59
Daeduck	109,300	111,100	105,300	+0.46%	708.79K	aa.aa	13:29:59
Sk Biopharma	102,600	102,600	101,100	+0.20%	154.37K	aa.aa	13:29:59
Igis Value Plus	4,360	4,420	4,360	-0.91%	125.37K	aa.aa	13:29:59
Igis Residence	4,010	4,040	4,000	-0.50%	98.78K	aa.aa	13:29:59
Mirae Asset Maps	2,455	2,460	2,440	+0.20%	16.08K	aa.aa	13:29:59
Jr Global	1,182	1,260	1,169	0.00%	0	aa.aa	13:29:59
Koramco	4,850	4,950	4,840	-1.42%	189.23K	aa.aa	13:29:59
HYBE	248,500	256,000	248,000	-0.60%	226.24K	aa.aa	13:29:59
Kyochon	4,490	4,515	4,440	+0.56%	100.84K	aa.aa	13:29:59
A Plus Asset	10,780	11,230	10,590	-3.32%	49.34K	aa.aa	13:29:59
TY Holdings Co	2,830	2,880	2,820	-0.35%	23.64K	aa.aa	13:29:59
Seah Steel	183,000	189,000	158,400	+12.55%	125.49K	aa.aa	13:29:59
Myoung Shin Industrial Co	13,530	14,100	13,380	-7.96%	1.59M	aa.aa	13:29:59
Esr Kendall Square	4,580	4,625	4,570	-0.33%	400.32K	aa.aa	13:29:59
DL E C Co	99,900	106,350	97,800	+1.63%	2.19M	aa.aa	13:29:59
SoluM Co	19,140	19,890	18,980	-3.77%	287.95K	aa.aa	13:29:59
SK Bioscience Co	43,400	43,950	43,300	-0.91%	96.3K	aa.aa	13:29:59
SK IE Technology Co	26,950	27,700	26,650	-0.55%	170.68K	aa.aa	13:29:59
LX Holdings	9,220	9,310	9,140	+0.33%	171.97K	aa.aa	13:29:59
MCNEX Co	23,850	24,200	23,800	-0.21%	41.42K	aa.aa	13:29:59
SD Biosensor	8,500	8,540	8,400	+0.71%	89.06K	aa.aa	13:29:59
FF Co	67,000	67,800	66,200	+0.60%	62.05K	aa.aa	13:29:59
Hwaseung RA Co	3,430	3,470	3,405	-0.58%	34.84K	aa.aa	13:29:59
KakaoBank	24,950	25,300	24,850	0.00%	616.7K	aa.aa	13:29:59
Krafton	283,500	288,000	274,500	+2.72%	141.85K	aa.aa	13:29:59
Hancom Lifecare	2,635	2,700	2,605	-0.38%	118.28K	aa.aa	13:29:59
Lotte Rental Co	33,700	33,800	33,000	-0.15%	33.8K	aa.aa	13:29:59
Ajusteel Co	4,450	4,450	3,660	+29.93%	1.84M	aa.aa	13:29:59
D D Platform REIT	3,405	3,415	3,345	+1.49%	200.68K	aa.aa	13:29:59
Iljin HySolus	18,320	18,920	17,900	+3.50%	225.58K	aa.aa	13:29:59
SK Reit	6,990	7,160	6,960	-1.41%	392.66K	aa.aa	13:29:59
Hyundai Heavy Industries	667,000	670,000	650,000	-0.89%	422.17K	aa.aa	13:29:59
K Car	10,890	11,020	10,770	+0.09%	171.55K	aa.aa	13:29:59
KakaoPay	55,300	56,100	54,700	+0.73%	217.91K	aa.aa	13:29:59
NH All One REIT	3,500	3,500	3,460	+0.72%	202.5K	aa.aa	13:29:59
Mirae Asset Global REIT	2,290	2,315	2,270	-0.65%	241.3K	aa.aa	13:29:59
Shinhan Seobu T D REIT	4,870	4,920	4,755	+0.62%	209.06K	aa.aa	13:29:59
SK Square	811,000	842,000	797,000	+2.79%	590.81K	aa.aa	13:29:59
LG Energy Solution	472,000	478,000	465,000	+1.72%	431.05K	aa.aa	13:29:59
Koramco The One REIT	10,430	10,550	10,390	-0.48%	91.7K	aa.aa	13:29:59
Mastern Premier Reit 1	1,371	1,419	1,371	-3.45%	200.04K	aa.aa	13:29:59
Soosan Industries	33,750	35,200	33,250	-0.44%	108.34K	aa.aa	13:29:59
SoCar	13,190	13,490	12,910	-1.20%	29.42K	aa.aa	13:29:59
KB Star REIT	2,205	2,225	2,185	-0.90%	450.98K	aa.aa	13:29:59
Unid BTPlus	3,120	3,160	3,075	+0.16%	37.92K	aa.aa	13:29:59
BioNote	5,170	5,210	5,140	0.00%	59.72K	aa.aa	13:29:59
Hanwha REIT	6,590	6,920	6,400	-3.80%	323.37K	aa.aa	13:29:59
Hanwha Galleria	3,185	3,525	3,150	-8.48%	10.97M	aa.aa	13:29:59
SamsungFN REIT	6,670	6,880	6,410	-1.91%	159.04K	aa.aa	13:29:59
Hyundai Green Food	16,240	16,380	16,200	-0.18%	10.54K	aa.aa	13:29:59
OCI	140,900	148,000	139,800	+0.14%	186.71K	aa.aa	13:29:59
Isu Specialty Chemical	123,500	128,700	122,600	+1.40%	475.98K	aa.aa	13:29:59
Dongkuk Steel Mill	15,140	15,470	14,400	+4.49%	2.29M	aa.aa	13:29:59
Dongkuk Coated Metal	7,150	7,790	6,570	+9.66%	3.98M	aa.aa	13:29:59
Chosun Refractories	14,690	14,830	14,530	+0.62%	18K	aa.aa	13:29:59
Nexteel	21,600	21,600	16,710	+29.89%	7.01M	aa.aa	13:29:59
STX Green Logis	4,975	5,050	4,945	-0.50%	79.22K	aa.aa	13:29:59
Doosan Robotics	100,100	104,000	98,100	-1.18%	324.42K	aa.aa	13:29:59
EcoPro Materials	85,600	88,200	83,600	-0.93%	1.58M	aa.aa	13:29:59
Dong In Entech	14,540	14,560	14,290	+0.62%	5.13K	aa.aa	13:29:59
DS Dansuk	23,700	25,000	23,450	-4.82%	522.14K	aa.aa	13:29:59
APR	459,000	468,000	444,500	+2.23%	186.91K	aa.aa	13:29:59
SK Eternix	55,000	55,800	54,000	+1.29%	727.84K	aa.aa	13:29:59
HD Hyundai Marine Solution	276,000	280,000	266,500	-1.60%	314.77K	aa.aa	13:29:59
Shinhan Global Active REIT	1,188	1,213	1,183	-1.82%	151.88K	aa.aa	13:29:59
Shift Up	34,800	35,600	34,800	-0.14%	39.35K	aa.aa	13:29:59
Sanil Electric	222,000	237,000	219,000	-4.10%	553.88K	aa.aa	13:29:59
HS Hyosung	58,500	60,700	58,400	+1.74%	54.91K	aa.aa	13:29:59
Junjin Construction Robot	66,500	68,400	66,100	-0.60%	97.43K	aa.aa	13:29:59
Hanwha Industrial Solutions	86,500	89,200	84,200	-2.59%	677.54K	aa.aa	13:29:59
The Born Korea	21,050	21,200	21,050	-0.24%	8.69K	aa.aa	13:29:59
KB Balhae Infrastructure Fund	10,160	10,230	9,900	+2.42%	233.6K	aa.aa	13:29:59
MNC Solution	115,100	119,700	113,500	-1.29%	37.34K	aa.aa	13:29:59
GS P L	55,900	56,800	54,500	-0.89%	120.21K	aa.aa	13:29:59
LG CNS	67,500	69,700	67,300	+0.90%	592.22K	aa.aa	13:29:59
Seoul Guarantee Insurance	48,750	49,200	48,600	+0.41%	72.79K	aa.aa	13:29:59
CK Solution	2,600	2,690	2,550	0.00%	345.95K	aa.aa	13:29:59
Joosung Corperation	1,733	1,793	1,728	-1.92%	339.02K	aa.aa	13:29:59
d'Alba Global	235,500	237,000	227,500	+0.43%	94.74K	aa.aa	13:29:59
Daishin Value REIT	4,420	4,450	4,390	0.00%	96K	aa.aa	13:29:59
Daehan Shipbuilding	91,900	92,300	90,300	-0.43%	160.99K	aa.aa	13:29:59
Myung In Pharm	56,200	56,900	56,100	-0.88%	22.22K	aa.aa	13:29:59
Tmc	29,300	31,050	29,000	-5.48%	360.11K	aa.aa	13:08:36
Samsung Epis Holdings	568,000	573,000	558,000	+0.35%	38.41K	aa.aa	13:19:55
Samyang Biopharm	78,400	79,800	78,100	-2.61%	37.84K	aa.aa	13:29:59
Kbank	6,250	6,400	6,250	-1.88%	2.26M	aa.aa	13:29:59

VN30

2,041.27

+29.85

+1.48%

VN100

1,954.96

+24.29

+1.26%

HNX30

487.90

+5.16

+1.07%

US 500

7,160.80

-13.2

-0.18%

Dow Jones

49,167.79

-62.92

-0.13%

Hang Seng

25,677.50

-248.15

-0.96%

FTSE 100

10,323.16

+2.07

+0.02%

Chuyển động Thị trường

Tên	Mới nhất	% T.đổi	KL
Novaland	20,600	+5.91%	37.66 Triệu
SHB	14,600.0	-1.02%	35.29 Triệu
Techcombank	34,550.0	+0.88%	15.74 Triệu
Vinhomes	151,000	+6.94%	8.85 Triệu
FPT	73,100.0	-0.41%	8.31 Triệu
Vietcombank	60,000	-0.99%	6.70 Triệu
Vingroup	226,900	+6.98%	4.85 Triệu

Tên	Mới nhất	% T.đổi
Bia Sài Gòn - Sông Lam	13,400	0.00%
MINH HAI JOSTOCO	1,300.00	0.00%
XNK Cao Su	6,200	0.00%
Xây lắp dầu khí Thanh Hóa	700	0.00%
Công trình 3	8,500	0.00%
Bảo hiểm BSH	9,200.00	0.00%
Công viên cây xanh và Đô thị Vũng Tàu	30,700	0.00%

Tên	Mới nhất	% T.đổi	KL
Đường thủy Hải Phòng	4,300	+13.16%	100.00
Dược Phẩm TW 25	4,700	0.00%	0.00
Đầu tư Dệt May Vĩnh Phúc	500	0.00%	0.00
Tập đoàn Đua Fat	500.00	0.00%	0.00
Đầu tư Đức Quân	500.00	0.00%	0.00
Xây dựng điện Mê Ca Vneco	25,500	0.00%	0.00
TCT Công trình đường sắt	17,700	0.00%	0.00

Cổ Phiếu Theo Xu Hướng

Tên	Mới nhất	% T.đổi	KL
Vingroup	226,900	+6.98%	4.85 Triệu
FPT	73,100.0	-0.41%	8.31 Triệu
Techcombank	34,550.0	+0.88%	15.74 Triệu
Hóa dầu Bình Sơn	23,550	-5.80%	19.20 Triệu
Hoà Phát	27,700.0	-0.72%	10.57 Triệu

Hiển thị thêm

Cổ Phiếu Bị Định Giá Thấp

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaaaaaa	38,250.0	+59.38%	60,962.9
Aaaaaaaaa Aa A Aaa A	38,250.0	+59.38%	60,962.9
Aaa A Aaaa Aa	52,400.0	+48.14%	77,625.4
Aaaaaaaaa Aa	52,400.0	+48.14%	77,625.4
Aaaaaa A	24,350.0	+47.95%	36,025.8
Aaaaaaa	24,350.0	+47.95%	36,025.8
Aaaa Aa	39,600	+43.62%	56,874

Tên	Mới nhất	Tăng lên	Giá trị hợp lý
Aaaaaaa	38,250.0	+59.38%	60,962.9
Aaaaaaaaa Aa A Aaa A	38,250.0	+59.38%	60,962.9
Aaa A Aaaa Aa	52,400.0	+48.14%	77,625.4
Aaaaaaaaa Aa	52,400.0	+48.14%	77,625.4
Aaaaaa A	24,350.0	+47.95%	36,025.8
Aaaaaaa	24,350.0	+47.95%	36,025.8
Aaaa Aa	39,600	+43.62%	56,874

Xem danh sách đầy đủ

Cài Đặt Ứng Dụng của Chúng TôiQuét mã QR để cài đặt ứng dụng

Công Bố Rủi Ro: Giao dịch các công cụ tài chính và/hoặc tiền điện tử tiềm ẩn mức độ rủi ro cao, bao gồm rủi ro mất một phần hoặc toàn bộ vốn đầu tư, và có thể không phù hợp với mọi nhà đầu tư. Giá cả tiền điện tử có độ biến động mạnh và có thể chịu tác động từ các yếu tố bên ngoài như các sự kiện tài chính, pháp lý hoặc chính trị. Việc giao dịch theo mức ký quỹ gia tăng rủi ro tài chính.
Trước khi quyết định giao dịch công cụ tài chính hoặc tiền điện tử, bạn cần nắm toàn bộ thông tin về rủi ro và chi phí đi kèm với việc giao dịch trên các thị trường tài chính, thận trọng cân nhắc đối tượng đầu tư, mức độ kinh nghiệm, khẩu vị rủi ro và xin tư vấn chuyên môn nếu cần.
Fusion Media xin nhắc bạn rằng dữ liệu có trên trang web này không nhất thiết là theo thời gian thực hay chính xác. Dữ liệu và giá cả trên trang web không nhất thiết là thông tin do bất kỳ thị trường hay sở giao dịch nào cung cấp, nhưng có thể được cung cấp bởi các nhà tạo lập thị trường, vì vậy, giá cả có thể không chính xác và có khả năng khác với mức giá thực tế tại bất kỳ thị trường nào, điều này có nghĩa các mức giá chỉ là minh họa và không phù hợp cho mục đích giao dịch. Fusion Media và bất kỳ nhà cung cấp dữ liệu nào có trên trang web này đều không chấp nhận bất cứ nghĩa vụ nào trước bất kỳ tổn thất hay thiệt hại nào xảy ra từ kết quả giao dịch của bạn, hoặc trước việc bạn dựa vào thông tin có trong trang web này.
Bạn không được phép sử dụng, lưu trữ, sao chép, hiển thị, sửa đổi, truyền hay phân phối dữ liệu có trên trang web này và chưa nhận được sự cho phép rõ ràng bằng văn bản của Fusion Media và/hoặc nhà cung cấp. Tất cả các quyền sở hữu trí tuệ đều được bảo hộ bởi các nhà cung cấp và/hoặc sở giao dịch cung cấp dữ liệu có trên trang web này.
Fusion Media có thể nhận thù lao từ các đơn vị quảng cáo xuất hiện trên trang web, dựa trên tương tác của bạn với các quảng cáo hoặc đơn vị quảng cáo đó.
Phiên bản tiếng Anh của thỏa thuận này là phiên bản chính, sẽ luôn được ưu tiên để đối chiếu khi có sự khác biệt giữa phiên bản tiếng Anh và phiên bản tiếng Việt.

Hãy thử tìm kiếm với từ khóa khác

KOSPI (KS11)

Thành phần KOSPI

Hanon Systems

Kumho Petro Chemical

LG Electronics

Samsung Electro-Mechanics

Hanall Biopharma

Cheil Worldwide

Daewoong Pharma

Lotte Energy Materials

Namhae Chemical

Hanwha Aerospace

Seah Steel Corp

SK Discovery

KG Mobility

TBH Global

Hankook Tire Worldwide

Lotte Fine Chemical

HMM

Samsung Heavy Industries

Daehan Flour Mills Co

Dongkuk Steel Mill Co

Taihan Electric Wire Co

Samsung Fire Marine Insur

Hyundai Engineering & Const

Hyundai Department

HJ ShipBuilding Construction

Lotte Chemical Corp

Hitejinro Holdings

CJ Cheiljedang

CJ Logistics

Hana Financial

Hyundai Glovis

Iljin Electric Co

Korea Zinc Inc

Kukdo Chemical

Lotte Shopping

SGC Energy Co Ltd

DY Corporation

Sebang Global Battery

HDC

Lotte Chilsung Beverage

CR Holdings

Hankook Shell Oil

Bukwang Pharm

Hanwha Engine

Hansol Holdings

Hyundai Mobis

Hyundai Motor

Hyundai Steel

Iljin Display

LX Hausys

Namyang Dairy

SK Innovation

Pan Ocean

Korea Electric Terminal

Samsung Securities

Hanil Cement Co

Isu Chemical Co

Songwon Industrial

KB Financial Group

BNK Financial Group

Hyundai Elevator

Amorepacific

Chongkundang

Daewonkangup

DB HiTek

Dongbu Steel

Ilyang Pharm

Kangwon Land

KPX Chemical

LG Chemicals

SNT Dynamics

Samsung Card

Samsung Life

Samyang Holdings

SK Hynix Inc

Taekwang Ind

Samsung Electronics Co