KOSPI (KS11)

Seoul

Währung in KRW

5.475,27

-75,03(-1,35%)

In Echtzeit·03:17:30

Tagesspanne

5.462,95

5.565,67

52 W. Spanne

3.833,35

9.385,59

KOSPI Komponenten

Diese Seite beinhaltet aktuelle Kurse für die KOSPI Index Komponenten. Diese Tabelle weist sowohl den Aktiennamen, den letzten Stand als auch die Tages Höchst-, Tiefststände und Veränderungen jeder Komponente auf.

						Potenzial
Hanon Systems	3.600	3.680	3.570	-2,17%	1,1M	aa.aa	02:26:30
Kumho Petro Chemical	105.000	107.400	104.300	-2,96%	12,65K	aa.aa	02:25:59
LG Electronics	156.800	158.000	153.500	-0,19%	158,16K	aa.aa	02:26:32
Samsung Electro-Mechanics	1.131.000	1.137.000	1.092.000	+0,80%	162,73K	aa.aa	02:26:23
Hanall Biopharma	39.150	39.950	38.800	-2,61%	48,33K	aa.aa	02:26:23
Cheil Worldwide	19.090	19.470	18.970	-1,55%	45,26K	aa.aa	02:26:32
Daewoong Pharma	101.500	103.900	100.900	-0,88%	5,43K	aa.aa	02:26:07
Lotte Energy Materials	48.000	49.250	45.750	-4,00%	139,61K	aa.aa	02:26:36
Namhae Chemical	5.570	5.650	5.530	+0,36%	53,43K	aa.aa	02:25:27
Hanwha Aerospace	747.000	785.000	741.000	-5,68%	42,82K	aa.aa	02:26:25
Seah Steel Holdings	94.200	100.700	94.200	-6,27%	4,83K	aa.aa	02:25:49
SK Discovery	58.900	59.900	57.200	-2,16%	5,57K	aa.aa	02:25:57
KG Mobility	2.535	2.570	2.530	-0,20%	58,28K	aa.aa	02:26:31
TBH Global	2.165	2.175	2.165	-0,69%	195	aa.aa	02:24:31
Hankook&Company	22.450	23.100	22.400	-2,81%	12,74K	aa.aa	02:26:26
Lotte Fine Chemical	35.000	35.750	34.800	-2,10%	11,09K	aa.aa	02:26:05
HMM	22.350	22.800	22.100	-1,32%	237,48K	aa.aa	02:26:28
Samsung Heavy Industries	16.520	16.820	16.420	-1,84%	556,54K	aa.aa	02:00:18
DaeHan Flour	10.720	10.950	10.680	-1,83%	2,83K	aa.aa	02:18:15
Dongkuk Steel Mill Co	1.936	1.950	1.903	+0,41%	127,17K	aa.aa	02:26:20
Taihan Electric Wire Co	20.850	21.150	20.550	-2,11%	323,13K	aa.aa	02:26:32
Samsung Fire Marine Insur	605.000	616.000	599.000	+0,50%	10,28K	aa.aa	01:46:10
Hyundai Engineering & Const	90.200	91.300	89.100	-2,49%	89,25K	aa.aa	02:26:27
Hyundai Department	73.800	77.000	73.400	-2,12%	8,78K	aa.aa	02:26:32
HJ ShipBuilding Construction	12.140	12.410	12.010	-1,46%	45,66K	aa.aa	02:26:21
Lotte Chemical Corp	47.050	47.750	46.700	-2,28%	24,57K	aa.aa	02:26:35
Hitejinro Holdings	7.570	7.730	7.560	-2,07%	4,68K	aa.aa	02:26:27
CJ Cheiljedang	169.600	174.000	169.000	-2,53%	12,03K	aa.aa	02:26:32
CJ Logistics	63.800	64.900	63.300	-1,54%	12,94K	aa.aa	02:26:11
Hana Financial	116.000	120.000	115.000	-0,26%	182,51K	aa.aa	02:26:32
Hyundai Glovis	173.700	177.500	172.800	-1,25%	24,68K	aa.aa	02:26:32
Iljin Electric Co	56.300	56.900	55.600	-2,43%	42,33K	aa.aa	02:26:32
Korea Zinc Inc	856.000	862.000	836.000	+0,23%	3,57K	aa.aa	02:26:32
Kukdo Chemical	29.800	30.400	29.750	-0,33%	2,69K	aa.aa	02:25:28
Lotte Shopping	81.800	83.000	81.100	-2,15%	11,53K	aa.aa	02:26:26
SGC Energy Co Ltd	31.100	33.950	30.650	-9,86%	83,28K	aa.aa	02:10:40
DY Corporation	3.745	3.935	3.735	+1,22%	97,5K	aa.aa	02:26:21
Sebang Global Battery	56.100	57.300	55.700	-1,75%	10,38K	aa.aa	02:26:28
HDC	20.650	21.100	20.450	-0,24%	13,58K	aa.aa	02:26:31
Lotte Chilsung Beverage	93.800	95.500	93.600	-1,16%	4,13K	aa.aa	02:26:32
CR Holdings	4.210	4.270	4.210	-1,41%	4,9K	aa.aa	02:26:02
Hankook Shell Oil	515.000	518.000	511.000	-0,77%	166	aa.aa	02:25:57
Bukwang Pharm	3.735	3.795	3.700	-1,71%	43,39K	aa.aa	02:26:19
Hanwha Engine	31.650	32.700	31.200	-1,86%	127,26K	aa.aa	02:26:21
Hansol Holdings	3.160	3.210	3.150	-1,56%	15,38K	aa.aa	02:26:19
Hyundai Mobis	325.500	332.000	317.500	-0,91%	69,07K	aa.aa	02:26:28
Hyundai Motor	288.500	294.000	284.000	-2,37%	131,15K	aa.aa	02:26:24
Hyundai Steel	26.600	27.050	26.350	-0,93%	98,6K	aa.aa	02:26:28
Iljin Display	902	905	890	0,00%	0	aa.aa	23/10
LX Hausys	29.800	30.200	29.700	-1,81%	4,29K	aa.aa	02:25:15
Namyang Dairy	38.600	39.450	38.500	-2,28%	881	aa.aa	02:25:27
SK Innovation	137.700	142.200	136.900	-0,29%	185,55K	aa.aa	02:00:13
Pan Ocean	6.030	6.260	5.920	-2,74%	696,86K	aa.aa	01:46:25
Korea Electric Terminal	52.000	53.200	51.800	-1,89%	4,91K	aa.aa	02:26:32
Samsung Securities	76.400	77.600	75.500	-1,55%	55,31K	aa.aa	02:26:33
Hanil Cement Co	16.740	17.020	16.720	-1,53%	3,37K	aa.aa	02:26:23
Isu Chemical Co	9.020	9.400	8.920	-4,75%	80,32K	aa.aa	02:26:29
Songwon Industrial	10.150	10.330	10.050	-0,29%	45,04K	aa.aa	02:26:20
KB Financial Group	150.100	154.600	149.700	-1,90%	222,01K	aa.aa	02:26:32
BNK Financial Group	13.290	13.680	13.210	-2,78%	167,37K	aa.aa	02:26:33
Hyundai Elevator	67.400	67.500	65.300	+2,43%	32,19K	aa.aa	01:46:26
Amorepacific	125.100	130.300	124.300	-2,87%	24,32K	aa.aa	02:26:32
Chongkundang	35.250	35.950	35.150	-0,84%	1,5K	aa.aa	02:26:09
Daewonkangup	4.005	4.075	3.980	-1,11%	9,31K	aa.aa	02:24:46
DB HiTek	96.000	97.000	94.100	-1,84%	57,25K	aa.aa	02:26:17
Dongbu Steel	5.030	5.080	5.000	-0,98%	66,29K	aa.aa	02:26:18
Ilyang Pharm	7.030	7.170	6.970	+0,43%	4,83K	aa.aa	02:26:12
Kangwon Land	13.890	14.190	13.870	-1,91%	127,23K	aa.aa	02:26:29
KPX Chemical	61.700	62.100	61.100	-0,32%	2,09K	aa.aa	02:18:20
LG Chemicals	224.500	227.000	221.000	-1,97%	50,92K	aa.aa	02:26:34
SNT Dynamics	26.100	26.450	25.700	-2,06%	10,76K	aa.aa	02:26:32
Samsung Card	41.350	42.250	41.250	-1,90%	16,38K	aa.aa	02:26:12
Samsung Life	250.500	253.500	241.000	+2,24%	46,81K	aa.aa	02:00:16
Samyang Holdings	51.700	52.900	51.500	-1,71%	4,38K	aa.aa	02:26:31
SK Hynix	1.290.000	1.315.000	1.272.000	+1,02%	759,78K	aa.aa	02:00:08
Taekwang Ind	822.000	845.000	820.000	-2,26%	714	aa.aa	02:26:29
Samsung Electronics Co	213.000	216.000	211.500	-1,16%	3,91M	aa.aa	02:10:50
Daeduck	13.920	14.190	13.800	-2,25%	9,49K	aa.aa	02:26:15
Samsung Engineering	58.400	60.200	57.800	-2,34%	1,79M	aa.aa	02:00:18
Hanwha Ocean	54.100	54.700	53.200	-2,17%	233,4K	aa.aa	02:26:33
Dong-A Pharmaceutical Co,Ltd	88.300	90.100	87.800	-1,67%	1,66K	aa.aa	02:26:16
SK Networks Co	5.640	5.760	5.600	-0,70%	167,32K	aa.aa	02:26:10
Hanmi Pharm Co	356.500	365.500	352.500	-1,38%	12,57K	aa.aa	02:26:32
Mirae Asset Daewoo	24.100	24.600	23.750	-1,23%	236,65K	aa.aa	02:26:32
Hansol Technics	7.560	7.870	7.350	-8,92%	618,74K	aa.aa	02:26:27
Amore Group	23.800	24.750	23.600	-3,05%	25,41K	aa.aa	02:26:18
DN Automotive	39.450	40.700	39.150	-3,90%	16,33K	aa.aa	02:26:28
Seoyon	6.850	6.980	6.790	-1,15%	14,85K	aa.aa	02:26:25
Hanwha Life	4.045	4.090	3.975	+0,50%	478,07K	aa.aa	01:46:19
Hyundai Wia	48.900	49.450	48.450	-0,41%	9,03K	aa.aa	02:25:02
NC Corp	201.000	205.500	200.500	-1,95%	8,63K	aa.aa	02:25:59
Samsung SDI	485.500	496.500	471.500	-1,02%	183,9K	aa.aa	02:26:27
SeAH Bestee	32.050	32.700	31.500	-2,73%	25,92K	aa.aa	02:26:26
Eusu Holdings	5.900	6.000	5.870	-1,50%	2,67K	aa.aa	02:22:51
Shinhan Financial Group	86.900	88.600	86.500	-1,36%	233,61K	aa.aa	02:26:32
Lotte	21.300	21.700	21.200	-1,84%	25,78K	aa.aa	02:26:18
DB Insurance	182.000	185.900	181.100	-1,19%	16,11K	aa.aa	02:26:32
DL Holdings	41.050	42.300	40.500	-3,41%	8,28K	aa.aa	02:26:32
Hanwha Solutions	27.150	28.200	26.950	-4,57%	746,57K	aa.aa	02:00:18
Hite Jinro	15.690	15.870	15.560	-0,06%	26,86K	aa.aa	02:26:26
IS Dongseo	14.040	14.260	13.950	-1,47%	8,64K	aa.aa	02:26:32
Kia Corp	104.800	107.000	104.000	-1,96%	113,98K	aa.aa	02:26:24
Kolon Corp	20.350	20.800	20.150	-3,10%	11,59K	aa.aa	02:26:08
Kumho Tire	5.140	5.240	5.070	-2,10%	265,64K	aa.aa	02:26:32
LG Display	7.190	7.250	7.040	+0,56%	554,44K	aa.aa	02:26:33
LF Corp	20.950	21.800	20.550	-3,01%	29,96K	aa.aa	02:26:23
LG Innotek Co	371.000	378.000	366.500	-2,11%	36,77K	aa.aa	02:26:31
Moorim P&P Co	1.576	1.590	1.555	-0,88%	23,44K	aa.aa	02:25:53
Nexen Tire	5.500	5.700	5.480	-0,36%	41K	aa.aa	02:26:27
OCI Co	188.700	193.800	185.600	-2,78%	38,48K	aa.aa	02:26:32
Pharmicell	9.920	10.040	9.780	-1,49%	106,26K	aa.aa	02:26:27
Sejong Industrial	5.820	5.900	5.770	-0,34%	13,53K	aa.aa	02:26:33
SK Telecom	72.300	73.900	71.800	-2,95%	237,36K	aa.aa	02:26:30
S-Oil Corp	130.100	135.400	129.200	-1,74%	63,44K	aa.aa	02:26:31
Stx Engine	16.140	16.460	15.900	-1,04%	41,34K	aa.aa	02:26:32
YoungPoong	30.300	30.950	29.900	-0,98%	15,8K	aa.aa	02:26:24
LS Electric	156.400	157.200	150.400	-0,32%	134,64K	aa.aa	02:26:32
Samsung C&T	290.500	291.500	283.500	+0,87%	55,04K	aa.aa	02:26:11
Hanjin Heavy Ind Const Holdings	4.300	4.360	4.265	-1,83%	18,81K	aa.aa	02:22:49
Hansae Co	8.340	8.450	8.320	-0,83%	5,65K	aa.aa	02:26:18
KT&G Corp	188.700	190.500	187.000	-0,37%	40,14K	aa.aa	02:26:34
Kyungbang	7.550	7.660	7.520	-2,08%	6,25K	aa.aa	02:26:35
Poongsan	57.800	59.300	57.400	-2,86%	21,95K	aa.aa	02:26:30
SNT Motiv	24.000	24.450	23.900	-0,83%	12,19K	aa.aa	02:26:26
Shinsegae	246.500	252.000	244.000	-3,33%	7,49K	aa.aa	02:26:32
Kolon Industries Inc	41.500	41.650	40.650	-0,36%	32K	aa.aa	02:26:32
KEPCO Eng & Const	92.100	93.200	90.700	-1,60%	30,11K	aa.aa	02:26:32
Able C&C	10.770	11.400	10.570	-6,43%	54,91K	aa.aa	02:26:19
Binggrae	73.600	75.400	73.200	-2,13%	7,14K	aa.aa	02:26:29
Sajodongaone	7.230	7.460	7.000	+2,12%	2,34K	aa.aa	02:26:26
Handsome	17.680	18.600	17.630	-4,95%	37,45K	aa.aa	02:26:23
Kis Wire	14.690	15.180	14.670	-3,67%	10,05K	aa.aa	02:26:02
LG Uplus	14.030	14.300	13.960	-0,92%	142,14K	aa.aa	02:26:32
Naver Corp	173.800	176.700	170.900	+0,12%	145,46K	aa.aa	02:26:32
Nongshim	395.000	406.000	390.500	-1,86%	4,56K	aa.aa	02:26:32
S-1 Corp	94.800	96.000	94.500	-1,25%	29,36K	aa.aa	02:26:30
Tongyang	985	1.004	984	-2,38%	87,61K	aa.aa	02:25:49
GS Holdings	81.400	84.400	81.200	-4,91%	48,1K	aa.aa	02:00:11
CJ Corp	112.700	116.900	111.800	-4,65%	21,89K	aa.aa	02:26:25
Daesang Corp	15.970	16.470	15.920	-2,38%	47,77K	aa.aa	02:26:21
Foosung	10.230	10.320	10.030	-1,63%	350,72K	aa.aa	02:26:32
GC Biopharma	129.300	132.900	128.600	-2,19%	3,87K	aa.aa	02:26:18
Huchems	14.730	14.960	14.650	-1,60%	13,44K	aa.aa	02:26:32
Hwashin	6.600	6.770	6.510	-1,20%	50,13K	aa.aa	02:26:13
Hyosung	116.100	118.800	114.000	-0,60%	3,37K	aa.aa	02:26:20
KT Corporation	46.400	46.650	45.900	-0,85%	193,31K	aa.aa	02:26:32
LG Corp	98.100	99.000	96.900	-0,91%	68,06K	aa.aa	02:25:57
LS Corp	212.000	216.000	207.500	-2,08%	22,22K	aa.aa	02:26:31
Motonic	9.950	9.990	9.930	-0,40%	2,44K	aa.aa	02:24:28
SL Corp	48.800	49.400	48.250	-1,21%	11,35K	aa.aa	02:26:09
LX International	41.050	42.500	40.750	-4,09%	22,96K	aa.aa	02:26:28
Korean Air Lines Co	25.300	26.000	25.150	-1,94%	502,96K	aa.aa	02:26:13
Daekyo	1.488	1.515	1.441	+1,22%	9,84K	aa.aa	02:23:35
Doosan	922.000	945.000	906.000	-4,36%	24,41K	aa.aa	02:26:26
Hanwha	91.100	93.000	89.700	-2,46%	20,96K	aa.aa	02:26:32
Otoki Corp	309.000	316.500	307.500	-1,44%	1,59K	aa.aa	02:26:32
Sindoh	37.100	38.150	37.100	-2,75%	595	aa.aa	02:25:13
SK Holdings	468.000	468.500	455.000	+0,54%	36,42K	aa.aa	02:26:30
LG Household & Healthcare	255.500	263.500	255.000	-3,04%	7,1K	aa.aa	02:25:40
GS Engineering & Const	28.400	29.500	27.950	-3,73%	310,65K	aa.aa	02:26:32
Coway	102.800	106.000	101.400	-3,02%	37,55K	aa.aa	02:26:04
Kepco	28.250	28.700	27.900	-1,40%	269,31K	aa.aa	02:26:31
Kisco	9.320	9.440	9.270	-0,43%	8,53K	aa.aa	02:25:57
Kogas	35.900	36.700	35.800	-1,91%	27,83K	aa.aa	02:26:32
HL Holdings	34.000	34.850	34.000	-1,73%	2,37K	aa.aa	02:25:55
Muhak	7.140	7.200	7.120	-0,42%	5,27K	aa.aa	02:18:18
Orion	22.350	22.900	22.250	-1,54%	13,76K	aa.aa	02:26:18
POSCO Holdings	272.000	275.500	268.500	-1,27%	54,93K	aa.aa	02:26:32
Yuhan	82.400	84.900	82.100	-2,72%	58,92K	aa.aa	02:26:29
Korea Petro Chem	79.000	80.200	78.500	-2,35%	7,16K	aa.aa	02:26:32
Unid	51.900	53.000	51.500	-1,33%	5,03K	aa.aa	02:26:20
Posco International	50.100	51.000	49.550	-2,72%	74,12K	aa.aa	02:26:19
Daewoo Engineering & Const	14.380	14.770	14.190	-2,18%	838,47K	aa.aa	02:26:32
KCC	375.000	383.500	370.000	-1,32%	5,33K	aa.aa	02:26:32
SKC	80.100	81.900	79.000	-2,55%	37,01K	aa.aa	02:26:32
STX	3.530	3.555	3.450	0,00%	0	aa.aa	23/10
Korea Investment Holdings	146.000	148.600	142.700	+0,55%	48,1K	aa.aa	02:26:32
HD Korea Shipbuilding & Offshore Engineering	244.500	249.500	242.000	-1,41%	34,36K	aa.aa	02:26:23
Industrial Bank Of Korea	19.180	19.570	19.120	-1,44%	166,33K	aa.aa	02:26:28
Seoul Broadcasting System	10.940	11.050	10.850	+0,37%	1,44K	aa.aa	02:20:07
Doosan Heavy Ind. & Const.	57.900	59.100	57.200	-2,53%	547,09K	aa.aa	02:26:13
NH Invest	22.750	23.250	22.600	-2,36%	73,54K	aa.aa	02:25:57
Dongwha Pharm	5.170	5.260	5.130	-1,71%	33,49K	aa.aa	02:26:04
KR Motors Co	1.095	1.165	1.060	-6,01%	22,74K	aa.aa	02:26:24
Sungchang Hold	4.715	4.900	4.700	-1,57%	3,69K	aa.aa	02:26:10
Yuyu Pharma	3.650	3.680	3.620	0,00%	14,6K	aa.aa	02:24:33
Ildong Holdings	5.840	5.880	5.700	-0,68%	3,66K	aa.aa	02:26:30
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	23/10
Norooholdings	13.970	14.440	13.910	-2,78%	4,2K	aa.aa	02:25:36
Hanwha General	6.170	6.240	6.070	+0,33%	117,19K	aa.aa	02:26:18
Samhwa Paint	6.330	6.540	6.290	-2,31%	46,37K	aa.aa	02:26:31
Lotte Non-Life	2.485	2.510	2.470	-0,80%	240,95K	aa.aa	02:26:31
Daedong Ind	6.970	7.150	6.900	-2,65%	16,19K	aa.aa	02:26:06
Gaon Cable	232.000	235.000	221.000	+1,53%	37,27K	aa.aa	02:26:31
Samil Pharm	8.170	8.330	8.100	-0,73%	20,52K	aa.aa	02:26:25
Heungkuk F&M I	3.205	3.220	3.120	+0,31%	3,89K	aa.aa	02:26:18
Cs Holdings	71.600	71.700	71.200	-0,14%	9	aa.aa	02:04:38
Chunil Express	218.500	228.000	210.500	+4,05%	22,21K	aa.aa	02:26:31
Ls Networks	2.740	2.825	2.730	-1,97%	6,98K	aa.aa	02:26:17
Rifa Ind	12.800	13.220	12.370	+3,48%	95	aa.aa	02:10:31
Hwacheon Mac	33.450	34.150	33.200	-3,32%	2,83K	aa.aa	02:26:27
Kangnam Jevisco	11.850	12.290	11.820	-2,63%	2,46K	aa.aa	02:26:18
Bohae Brewery	1.260	1.281	1.260	-1,72%	27,8K	aa.aa	02:25:48
Union	2.720	2.800	2.700	-1,09%	3,99K	aa.aa	02:26:20
Chonbang	30.350	31.300	29.200	-0,16%	387	aa.aa	02:10:00
Korea Cast Pip	6.340	6.400	6.300	-0,78%	1,94K	aa.aa	02:23:26
Papercorea	1.867	1.880	1.742	+2,08%	1,64K	aa.aa	02:11:03
Jw Pharmac	23.300	23.800	23.100	-2,51%	7,96K	aa.aa	02:26:16
Taihan Textile	5.220	5.350	5.190	-2,43%	2,36K	aa.aa	02:21:26
Mh Materials	3.735	3.775	3.715	-1,71%	8,73K	aa.aa	02:13:56
Eugene Inv&Sec	3.485	3.540	3.450	-1,69%	106,95K	aa.aa	02:26:29
Kumho Electric	7.600	8.100	7.440	-4,28%	367,53K	aa.aa	02:26:28
Gs Global	2.670	2.825	2.650	-6,32%	416,6K	aa.aa	02:26:20
Nam Kwang Cons	7.770	7.900	7.620	-0,13%	7,55K	aa.aa	02:25:37
Bookook Sec	43.200	44.400	41.900	-0,80%	31	aa.aa	02:25:32
Sangsangin Investment Securities	3.895	3.970	3.850	+0,13%	14,85K	aa.aa	02:25:15
PKC	4.720	4.805	4.675	-2,48%	69,24K	aa.aa	02:26:23
Samsung Pharm	1.252	1.271	1.201	-1,49%	50,09K	aa.aa	02:26:10
SG Choongbang	790	839	787	-5,95%	103,3K	aa.aa	02:26:16
Kg Chemical	3.740	3.820	3.710	-1,32%	96,45K	aa.aa	02:26:25
Tae Won Mulsan	2.635	3.045	2.550	+1,35%	5,55K	aa.aa	02:17:59
Hyundai Mar&Fi	42.400	43.250	41.600	+0,24%	38,61K	aa.aa	02:26:32
Byc	36.000	36.750	35.450	-3,74%	2,11K	aa.aa	02:24:58
Sambu Const	5.820	5.820	344	0,00%	0	aa.aa	23/10
Hyundai Motor Securities	6.830	6.950	6.750	-0,58%	19,98K	aa.aa	02:26:18
Sk Securities	2.025	2.215	2.025	-3,57%	3,13M	aa.aa	02:10:17
DI Dong Il Corp	24.300	24.700	23.650	-3,57%	8,29K	aa.aa	02:26:28
Cho Bi	9.630	9.870	9.410	+1,05%	7,33K	aa.aa	02:22:02
Cheil Grinding	8.630	8.770	8.610	+0,82%	288	aa.aa	02:24:35
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	23/10
Dongkook Ind	1.922	1.988	1.910	-2,58%	21,42K	aa.aa	02:25:34
Shinyoung Sec	118.500	121.300	117.900	-1,41%	715	aa.aa	02:26:14
Hanyang Sec	18.370	18.620	18.300	-1,02%	3,25K	aa.aa	02:25:46
Shin Hwa Silup	3.925	4.000	3.400	0,00%	0	aa.aa	23/10
Aluko	1.857	1.862	1.785	+0,65%	168,95K	aa.aa	02:26:19
Ts	2.710	2.730	2.680	-0,55%	17,75K	aa.aa	02:26:12
Sam Hwa Capaci	109.500	111.600	103.700	+1,01%	110,8K	aa.aa	02:26:26
Kisco Holdings	23.050	23.800	23.000	-1,91%	2,23K	aa.aa	02:25:36
Asia Cement	187.000	190.700	186.100	-1,11%	1,6K	aa.aa	02:26:10
Vivien Corp	3.500	3.620	3.400	0,00%	4,22K	aa.aa	02:24:00
Kyungnong	8.850	8.900	8.840	-0,34%	1,69K	aa.aa	02:25:39
Korea Ind	1.773	1.800	1.766	-1,66%	11,85K	aa.aa	02:25:46
Dohwa Engin	5.340	5.490	5.270	+0,19%	65,04K	aa.aa	02:26:26
SYTS Corp	51.400	51.800	51.100	-0,19%	97	aa.aa	02:18:29
Export Packing	2.605	2.635	2.605	-0,95%	231	aa.aa	02:15:32
Dongsung Pharm	1.236	1.300	1.224	-4,11%	20,98K	aa.aa	02:26:22
Hanil Iron & S	2.875	2.915	2.860	-0,86%	39,37K	aa.aa	02:24:44
Asia Paper	6.950	7.170	6.950	-2,39%	38,26K	aa.aa	02:25:13
Hanjin Trans	16.120	16.780	16.000	-4,39%	10,88K	aa.aa	02:26:22
Sh E & C	3.760	3.960	3.620	-5,05%	14,21K	aa.aa	01:40:57
Handok	8.370	8.490	8.050	+0,60%	1,47K	aa.aa	02:26:18
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	23/10
Wooyang P&L	5.200	5.200	5.030	0,00%	1,35K	aa.aa	02:25:21
Samick Music I	1.047	1.057	1.045	-0,95%	19,19K	aa.aa	02:26:26
HS Huasung	10.480	10.600	10.430	-1,13%	74	aa.aa	02:22:40
Choheung	139.000	139.000	138.150	-0,57%	2	aa.aa	01:45:58
Jeil Pharm	7.070	7.200	7.040	-1,81%	235	aa.aa	02:25:36
Orientbio	1.334	1.382	1.334	-1,91%	12,32K	aa.aa	02:24:20
Shinil Electronics Co	971	999	970	-2,80%	45,43K	aa.aa	02:26:26
Tcc Steel	10.900	10.980	10.680	-1,27%	53,07K	aa.aa	02:26:26
Kukje Pharma	3.465	3.550	3.455	-2,26%	170,62K	aa.aa	02:26:15
Bo Lak	914	924	907	-1,19%	12,81K	aa.aa	02:25:00
Chin Hung Int'	6.000	6.200	5.960	-2,28%	28,97K	aa.aa	02:26:14
Sam Yung Tradi	20.050	20.600	19.950	-0,74%	8,58K	aa.aa	02:26:20
Sun L	1.041	1.061	1.026	-3,88%	6,52K	aa.aa	02:17:20
Miwon Commerci	128.400	130.100	126.300	+0,16%	510	aa.aa	02:25:36
Shin Poong Pap	975	976	964	+0,52%	3,01K	aa.aa	02:25:44
DYA	3.000	3.020	2.875	-0,83%	2,4K	aa.aa	02:23:07
TYM	5.680	5.750	5.600	-0,70%	31,43K	aa.aa	02:24:30
Yoo Sung Ent	1.583	1.600	1.583	-0,69%	799	aa.aa	01:57:10
Kumho Ind	9.210	9.600	9.050	-3,05%	268,34K	aa.aa	02:26:31
Hae In	8.660	9.470	8.520	-12,26%	558,04K	aa.aa	02:10:17
Aprogen Pharmaceuticals	1.385	1.442	1.378	-0,14%	59,15K	aa.aa	02:26:34
Kolon Globalco	8.230	8.470	8.180	-0,84%	13,96K	aa.aa	02:26:17
Sung Bo Chem	2.195	2.235	2.175	-0,45%	26,79K	aa.aa	02:23:59
Daewoong	14.640	15.000	14.550	-2,07%	14,27K	aa.aa	02:26:18
Ilsung Pharm	21.500	21.900	21.250	0,00%	1,01K	aa.aa	02:18:31
D I Corp	37.550	38.200	36.000	+0,54%	186,72K	aa.aa	02:26:34
Ilshin Spinnin	10.530	10.670	10.440	-1,22%	12,48K	aa.aa	02:24:29
Daewon Pharm	7.810	7.860	7.670	-1,64%	12,63K	aa.aa	02:24:21
Sam Yang Foods	1.170.000	1.242.000	1.166.000	-4,49%	9,77K	aa.aa	02:00:17
Heung A Shippi	1.655	1.691	1.645	-1,19%	833,86K	aa.aa	02:26:18
Hankook Cosmetics Manufacturing	14.670	14.900	14.240	+0,82%	142,37K	aa.aa	02:26:33
Yuhwa Sec	2.830	2.860	2.815	-0,53%	6,82K	aa.aa	02:24:31
Yuanta Sec Kor	3.785	3.835	3.760	-1,17%	57,63K	aa.aa	02:26:18
Yungjin Pharm	971	1.000	968	-1,52%	137,5K	aa.aa	02:26:20
Hanwha Investment Securities	3.885	3.980	3.835	-1,40%	307,62K	aa.aa	02:26:30
Daishin Sec	22.300	22.700	22.050	-1,76%	11,59K	aa.aa	02:26:33
HLB Global	1.852	1.933	1.830	-4,19%	87,32K	aa.aa	02:26:25
Pang Rim Spinn	5.410	5.430	5.360	-0,37%	1,16K	aa.aa	02:22:42
Mi Chang Oil	116.500	120.000	115.800	-1,44%	312	aa.aa	02:24:40
Hansung Ent	4.020	4.095	3.960	-1,23%	18,99K	aa.aa	02:26:13
Korean Reinsu	13.810	14.190	13.780	-2,13%	30,07K	aa.aa	02:26:19
Sam Young Chem	5.060	5.190	4.985	-2,69%	128,11K	aa.aa	02:26:24
Chin Yang Ind	5.700	6.340	5.470	+3,83%	2,56M	aa.aa	02:10:25
Daehan Synthet	103.400	106.200	103.400	-1,52%	24	aa.aa	02:00:19
Boryung Pharm	8.330	8.440	8.290	-0,60%	23,62K	aa.aa	02:26:18
Sajodaerim	24.600	25.050	24.500	-1,01%	639	aa.aa	02:22:27
Sg	2.035	2.070	2.030	-1,45%	20,96K	aa.aa	02:25:48
Shinhung	14.500	14.500	14.310	+0,69%	738	aa.aa	02:26:04
Korea Petroleum Ind	11.120	11.340	11.110	-0,80%	24,09K	aa.aa	02:23:23
Taeyang Metal	2.890	2.935	2.840	-1,53%	173,8K	aa.aa	02:25:33
Dongbang Trans	1.526	1.568	1.515	-2,74%	38,87K	aa.aa	02:25:18
Npc	2.585	2.700	2.580	-3,72%	5,29K	aa.aa	02:26:11
Nam Sung	4.650	4.800	4.650	-3,53%	3,81K	aa.aa	02:25:11
Hyundai Pharm	6.680	6.880	6.590	-1,62%	182,52K	aa.aa	02:26:14
Sebang	12.650	12.930	12.620	-1,40%	5,36K	aa.aa	02:25:21
Samick Thk	7.050	7.250	7.000	-1,95%	3,07K	aa.aa	02:22:24
Seoul Food	1.280	1.295	1.273	-0,78%	19,97K	aa.aa	02:26:11
Samhwa Crown	26.950	27.400	26.450	-0,74%	459	aa.aa	02:18:06
Kleannara	1.169	1.187	1.160	-0,93%	885	aa.aa	02:24:01
Hyundai BNG Steel	10.620	10.760	10.460	-1,67%	23,86K	aa.aa	02:26:21
Samchully	118.800	120.900	118.200	-1,66%	1,56K	aa.aa	02:26:17
Cho Kwang Leat	64.500	66.400	64.500	-2,27%	49	aa.aa	02:25:16
PharmGen Science	2.760	2.805	2.760	-0,54%	3,17K	aa.aa	02:25:08
Sunny Elec	1.560	1.597	1.546	-2,86%	118,18K	aa.aa	02:25:53
Duksung	3.185	3.240	3.160	-1,39%	14,52K	aa.aa	02:25:53
Drb Holding	3.740	3.910	3.740	-3,11%	7,53K	aa.aa	02:25:59
TWay Holdings	1.066	1.067	1.037	+1,62%	15,17K	aa.aa	02:26:13
Dongil Ind	34.300	34.850	34.250	-1,15%	44	aa.aa	02:19:10
Cho Kwang Pain	3.035	3.060	3.035	-0,98%	715	aa.aa	02:05:11
CItech Co Ltd	6.760	6.950	6.660	-1,31%	1,87K	aa.aa	02:25:17
Hanshin Const	11.370	11.850	11.030	-2,90%	54,12K	aa.aa	02:26:29
Silla	8.860	9.030	8.840	-1,34%	3,11K	aa.aa	02:26:13
Sungshin Cemen	7.480	7.580	7.370	-1,19%	15,65K	aa.aa	02:26:11
Husteel	3.460	3.560	3.410	-2,81%	78,68K	aa.aa	02:26:20
Cosmoam&T	38.200	38.350	37.300	-1,16%	17,32K	aa.aa	02:26:18
Green Cross Holdings	9.200	9.410	9.090	-1,39%	17,24K	aa.aa	02:26:32
OnTide	1.359	1.367	1.299	+1,42%	33,28K	aa.aa	02:25:49
Monami	986	997	981	-0,30%	17,71K	aa.aa	02:26:29
Cosmo Chem	9.380	9.500	9.230	-2,09%	30,53K	aa.aa	02:26:13
Korea Air Svc	84.500	85.300	83.200	-0,59%	692	aa.aa	02:26:18
Hyundai Green Food	10.720	10.990	10.600	-2,46%	41,14K	aa.aa	02:26:33
Samjin Pharm	19.310	19.610	19.240	-1,48%	11,51K	aa.aa	02:26:23
SPC Samlip	39.200	39.400	39.100	-0,25%	240	aa.aa	02:24:26
Samyoung Elec	11.650	11.890	11.570	-1,27%	3,29K	aa.aa	02:26:25
Nexen	6.030	6.120	6.010	-1,47%	4,36K	aa.aa	02:24:34
Crown Confec	4.800	4.885	4.785	-0,83%	667	aa.aa	02:12:02
Daelim B&Co	4.080	4.135	4.050	-0,97%	9,24K	aa.aa	02:24:41
Shinyoung Waco	13.090	13.250	13.090	-0,83%	252	aa.aa	02:25:59
Poongsan Holdi	33.200	33.650	33.100	-1,04%	1,53K	aa.aa	02:24:28
Wonlim	13.650	13.960	13.630	-3,87%	522	aa.aa	02:11:35
Huneed Tech	4.740	4.900	4.350	-3,95%	283,13K	aa.aa	02:25:52
Korea Line	1.847	1.913	1.841	-3,04%	666,96K	aa.aa	02:26:24
Dongbu	8.040	8.260	8.020	-0,25%	28,85K	aa.aa	02:26:17
Dongwon Ind	33.600	34.500	33.400	-2,47%	4,71K	aa.aa	02:26:33
Hwaseung Industries	2.130	2.175	2.115	-1,84%	13,47K	aa.aa	02:24:50
Sajo Oyang	8.130	8.250	8.070	-0,61%	474	aa.aa	02:16:29
Sam-A Aluminiu	60.700	65.400	60.200	-10,07%	130,48K	aa.aa	02:26:35
Kec Holdings	1.416	1.590	1.390	-0,70%	4,61K	aa.aa	02:26:22
Jeju Bank	8.120	8.430	8.040	-2,17%	39,29K	aa.aa	02:26:14
Daewon Cable	10.110	10.200	9.920	-1,08%	245,84K	aa.aa	02:26:32
Daegu Dept Sto	2.690	2.815	2.620	+0,75%	8,56K	aa.aa	02:26:16
FreeT	966	1.069	954	-2,82%	9,82K	aa.aa	02:26:15
Daelim Trading	1.834	1.879	1.831	-2,39%	917	aa.aa	02:16:32
Samsung Climat	10.370	10.570	10.260	-1,52%	6,2K	aa.aa	02:26:16
Blue Industrial Dev	3.425	3.480	3.350	+2,09%	464	aa.aa	02:13:26
Ak Holdings	6.610	6.690	6.550	-0,30%	2,49K	aa.aa	02:26:31
Taekyung Chem	4.445	4.540	4.425	-2,20%	7,82K	aa.aa	02:26:29
Woosung Feed	18.210	18.500	17.870	+1,90%	2,64K	aa.aa	02:24:56
Gs Retail	20.450	21.300	20.350	-2,85%	16,16K	aa.aa	02:26:18
Ilshinstone	2.440	2.740	2.325	+4,27%	296,92K	aa.aa	01:56:49
Mirae ING	1.046	1.107	1.036	-8,33%	42,29K	aa.aa	02:22:24
Sajo Ind	42.850	44.650	42.850	-1,95%	203	aa.aa	02:24:31
Byuksan	1.327	1.364	1.316	-1,78%	11,02K	aa.aa	02:26:29
Korea Steel	2.175	2.190	2.035	+1,87%	566	aa.aa	02:03:36
Aprogen KIC	1.896	1.937	1.896	-0,21%	19,06K	aa.aa	02:25:12
Sempio Foods	42.850	43.700	42.550	-2,17%	3,88K	aa.aa	02:26:24
Dongbang Agro	5.400	5.430	5.350	+0,19%	662	aa.aa	02:25:41
Seondo Electri	3.400	3.400	3.210	+0,29%	33,63K	aa.aa	02:26:22
Isupetasys	85.000	86.400	83.500	-2,30%	81,14K	aa.aa	02:26:32
F F	12.960	13.390	12.950	-1,29%	1,46K	aa.aa	02:24:30
Korea Circuit	67.800	68.000	63.100	0,00%	147,12K	aa.aa	02:26:31
TP Inc	1.607	1.628	1.595	-0,74%	33,88K	aa.aa	02:25:26
Eagon Ind	3.150	3.310	3.050	-2,93%	10,39K	aa.aa	02:26:27
Ni Steel	3.010	3.060	3.000	-1,79%	18,3K	aa.aa	02:26:20
Namsun Alumini	1.070	1.105	1.040	-2,82%	250,25K	aa.aa	02:26:25
Moonbae Steel	1.978	1.996	1.957	-0,35%	7,21K	aa.aa	02:15:47
Suheung Capsul	17.920	18.090	17.870	-1,16%	2,66K	aa.aa	02:25:43
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	23/10
Anam Electroni	1.205	1.222	1.187	+0,17%	75,19K	aa.aa	02:26:31
Youlchon Chem	12.550	12.800	12.430	-2,64%	20,69K	aa.aa	02:26:30
Hotel Shilla	35.100	35.850	35.000	-2,23%	29,2K	aa.aa	02:26:05
Kumbi	38.000	38.500	37.950	-0,26%	135	aa.aa	02:01:39
Hanmi Science	41.100	41.950	40.700	-1,20%	15,78K	aa.aa	02:26:02
Dong Yang Pipe	1.287	1.330	1.257	-4,24%	1,28M	aa.aa	02:26:28
Kctc	3.780	3.860	3.755	-0,66%	19,43K	aa.aa	02:26:34
KIE	10.170	10.470	10.050	-1,83%	1,63K	aa.aa	02:25:20
Simpac	4.425	4.515	4.400	-1,99%	15,77K	aa.aa	02:24:39
Hansol Csn	2.675	2.735	2.675	-2,01%	15,8K	aa.aa	02:26:22
Daiyang Metal	794	827	704	+13,75%	3,87M	aa.aa	02:10:25
Moorim Paper	1.423	1.450	1.420	-0,77%	1,46K	aa.aa	02:23:23
Hanssem	37.750	38.800	37.500	-0,79%	5,38K	aa.aa	02:26:18
Shinwon	970	1.020	964	+0,41%	342,53K	aa.aa	02:25:25
Kwangdong Phar	6.580	6.650	6.490	-0,15%	35,47K	aa.aa	02:26:31
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	23/10
Ajin Electronic Components	940	970	923	+2,17%	44,53K	aa.aa	02:25:20
Taeyoung Const	1.497	1.518	1.493	-2,22%	138,59K	aa.aa	02:26:26
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	23/10
Kyung Dong Navien	58.000	59.800	57.600	-2,36%	10,35K	aa.aa	02:26:31
Han Chang Pape	2.530	2.575	2.400	-0,98%	1,48K	aa.aa	02:19:56
Samwha Electri	29.600	29.900	29.100	-1,00%	24,01K	aa.aa	02:26:21
Sam Jung Pulp	26.350	26.700	26.150	-1,31%	321	aa.aa	02:18:57
MDSsphere	1.730	1.730	1.681	+2,91%	1,9K	aa.aa	02:19:58
Youngone Holdi	162.200	165.500	159.300	-0,37%	1,59K	aa.aa	02:26:18
Korea Refract	1.543	1.607	1.516	-1,53%	5,66K	aa.aa	02:26:02
Korea Flange	3.050	3.090	3.030	-0,81%	7,62K	aa.aa	02:26:16
SM Bexel	3.235	3.280	3.150	-0,61%	493,55K	aa.aa	02:26:32
Chinyang Poly	2.380	2.815	2.340	-10,19%	1,35M	aa.aa	02:26:16
Hwacheon Machi	3.010	3.080	2.980	-2,59%	34,95K	aa.aa	02:24:25
Pyung Hwa Hldg	3.415	3.460	3.415	-0,58%	9,44K	aa.aa	02:25:07
Firstec	4.930	5.040	4.750	-5,74%	307,73K	aa.aa	02:26:10
Samho Dev	2.980	3.015	2.975	-1,32%	6,66K	aa.aa	02:24:32
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	23/10
Enex	1.751	1.820	1.728	-3,37%	19,38K	aa.aa	02:26:26
Cj Seafood	1.702	1.726	1.662	-0,93%	14,18K	aa.aa	02:26:02
Samwha Elec	2.200	2.245	2.155	-0,90%	22,81K	aa.aa	02:26:29
Tailim Packaging	1.124	1.147	1.113	-1,83%	6,08K	aa.aa	02:24:36
Woosung Materials	2.760	2.955	2.690	+0,18%	63,82K	aa.aa	02:23:40
Uni Chem	6.310	7.020	6.150	-7,21%	236,03K	aa.aa	02:26:12
Busan Ind	41.750	43.000	40.300	+4,64%	4,18K	aa.aa	02:26:15
Galaxia SM	1.219	1.220	1.200	-0,49%	4,74K	aa.aa	02:23:49
Hannong Chem	12.580	12.790	12.420	-1,18%	14,89K	aa.aa	02:26:29
Y2 Solution	3.880	4.055	3.640	+4,02%	178,6K	aa.aa	02:10:19
Han Shin Mach	2.070	2.140	2.050	-1,66%	89,26K	aa.aa	02:26:20
Hyundai Corp	23.200	23.750	23.050	-2,32%	5,1K	aa.aa	02:26:13
Shinsung E&G	14.760	15.160	14.590	-1,07%	27,69K	aa.aa	02:26:11
DB INC	2.320	2.420	2.300	-4,13%	379K	aa.aa	02:26:21
Young Heung I&	1.972	2.080	1.920	-5,19%	13,51K	aa.aa	02:26:24
Ascendio	2.815	2.975	2.750	-2,93%	6,42K	aa.aa	02:24:06
Keyang Elec Ma	2.570	2.675	2.520	-1,15%	40,48K	aa.aa	02:26:26
Yeong Hwa Meta	3.775	3.870	3.655	-2,71%	2,06K	aa.aa	02:17:03
Kyungdong Gas	42.400	43.200	41.800	-1,28%	793	aa.aa	02:24:13
Kyungin Synthe	3.005	3.025	2.985	-0,33%	24,88K	aa.aa	02:26:32
Monalisa	1.308	1.343	1.295	-2,02%	19,51K	aa.aa	02:26:31
Dae Chang	1.006	1.041	1.000	-1,76%	50,3K	aa.aa	02:25:42
Sewoo Global	1.161	1.210	1.141	-0,68%	19,65K	aa.aa	02:26:27
Il Sung Const	1.306	1.320	1.282	+1,32%	61,31K	aa.aa	02:25:52
Hwaseung	2.300	2.410	2.295	-2,75%	7,99K	aa.aa	02:26:23
Kyeryong Const	26.450	26.950	25.700	-0,56%	27,32K	aa.aa	02:26:21
Camus Engineering & Construction	1.513	1.555	1.502	-0,85%	10,91K	aa.aa	02:26:03
Gmb Korea	3.570	3.660	3.405	-2,19%	13,24K	aa.aa	02:25:35
Han Express	2.195	2.245	2.185	-1,57%	3,54K	aa.aa	02:25:48
Dae Young Pkg	2.600	2.780	2.550	-0,76%	4,05K	aa.aa	02:24:57
Kumkang Kind	4.065	4.195	3.940	-0,25%	33,05K	aa.aa	02:25:56
Youngbo Chem	4.720	4.765	4.690	-0,42%	4,76K	aa.aa	02:20:00
Kukdong Oil &	3.295	3.305	3.280	+0,30%	17,49K	aa.aa	02:26:16
Taekyung BK	3.595	3.660	3.560	-0,55%	17,68K	aa.aa	02:24:19
Hansol Chemica	207.500	212.000	205.500	-2,35%	6,51K	aa.aa	02:26:19
Sajo Seafood	9.250	9.410	9.160	-2,43%	441	aa.aa	02:22:42
Halla Eng&Cons	2.280	2.355	2.260	-1,72%	20,17K	aa.aa	02:24:23
Dongwon System	20.650	21.200	20.450	-2,36%	8,91K	aa.aa	02:26:32
Sungmoon Elect	1.580	1.627	1.580	-2,17%	26,81K	aa.aa	02:26:23
In The F	3.175	3.575	2.935	+13,80%	1,41M	aa.aa	02:10:23
E-Starco	928	928	460	0,00%	0	aa.aa	23/10
Daechang Forgi	6.070	6.150	6.000	-0,49%	7,79K	aa.aa	02:26:20
Automobile &Pc	171	209	170	0,00%	0	aa.aa	23/10
INVENI	13.740	13.900	13.700	-0,65%	16,12K	aa.aa	02:26:33
DKME	1.977	1.978	1.897	-1,15%	12,39K	aa.aa	02:26:17
Iljin Holdings	6.160	6.420	6.110	-4,79%	57,96K	aa.aa	02:26:11
Tae Kyung Ind	4.555	4.620	4.545	-1,51%	9,55K	aa.aa	02:23:22
Dae Hyun	1.394	1.431	1.394	-1,69%	28,83K	aa.aa	02:26:07
Hansae Yes24	4.090	4.160	4.080	-1,21%	5,18K	aa.aa	02:23:36
Whanin Pharm	10.040	10.180	10.000	-1,57%	7,91K	aa.aa	02:26:25
Shindaeyang Pa	8.280	8.610	8.230	-3,94%	4,04K	aa.aa	02:24:31
DB Financial Investment	9.330	9.460	9.250	-1,17%	13,16K	aa.aa	02:26:27
Daesung Holdin	6.700	6.770	6.680	-1,33%	2,76K	aa.aa	02:24:42
Fursys	24.450	24.550	24.250	+0,82%	84	aa.aa	02:08:09
Woongjin	1.599	1.635	1.598	-2,80%	2,4K	aa.aa	02:26:31
Kwang Myung El	932	947	922	0,00%	0	aa.aa	23/10
Myungmoon Phar	1.180	1.214	1.175	-1,50%	20,47K	aa.aa	02:26:26
Wooshin System	3.470	3.620	3.457	-2,66%	4,76K	aa.aa	02:25:45
Seoul City Gas	51.100	52.300	50.900	-1,54%	2,24K	aa.aa	02:25:48
Soosan Heavy I	1.698	1.744	1.690	-1,91%	31,06K	aa.aa	02:26:33
Pulmuone Holdi	8.150	8.300	8.150	-1,69%	4,13K	aa.aa	02:22:16
Auk Corp	7.280	7.320	7.140	-1,22%	142,69K	aa.aa	02:26:20
E1	81.500	85.300	81.300	-2,51%	2K	aa.aa	02:26:24
Hankuk Carbon	15.840	16.180	15.700	-1,61%	68,27K	aa.aa	02:26:32
Choil Aluminum	4.935	5.030	4.905	-1,50%	32,67K	aa.aa	02:26:30
Dongwon Metal	1.258	1.280	1.255	-1,87%	9,68K	aa.aa	02:25:03
Sk Gas	256.000	261.500	253.000	-1,16%	1,95K	aa.aa	02:26:35
Shinpoong Phar	8.310	8.520	8.240	-4,15%	107,55K	aa.aa	02:26:30
Thn	4.480	4.550	4.455	+0,67%	16,25K	aa.aa	02:26:12
Hitron Systems	541	584	530	0,00%	0	aa.aa	23/10
KidariStudio Inc	4.095	4.130	3.990	+0,49%	89,8K	aa.aa	02:26:30
Asiana Airline	6.840	7.000	6.800	-1,30%	16,04K	aa.aa	02:26:19
Seowon	983	1.017	976	-1,70%	29,43K	aa.aa	02:26:05
Sewon Precision Industry	10.350	10.470	10.200	-1,33%	727	aa.aa	02:10:19
Samwon Steel	2.040	2.055	2.040	-1,21%	1,01K	aa.aa	02:21:24
Mhethanol	2.460	2.600	2.360	-6,46%	29,59K	aa.aa	01:40:10
Korea Eng Cons	3.460	3.535	3.410	-2,12%	4,61K	aa.aa	02:23:55
Dongnam Chem	30.200	30.200	29.850	0,00%	70	aa.aa	02:25:48
Daou Tech	31.900	32.550	31.500	-1,54%	15,13K	aa.aa	02:26:30
Inzi Controls	4.565	4.755	4.540	-3,39%	30,03K	aa.aa	02:26:21
Infac	5.070	5.330	5.070	-6,97%	9,2K	aa.aa	02:26:32
Sc Engineering	969	1.002	957	-3,29%	9,46K	aa.aa	02:20:56
Wiscom	1.769	1.864	1.746	0,00%	1,86K	aa.aa	02:17:01
Dcm	11.710	11.910	11.690	-1,93%	1,13K	aa.aa	02:13:52
Kolmar Holding	8.030	8.290	7.930	-2,67%	32,32K	aa.aa	02:26:19
Dae Won Chem	1.659	1.662	1.595	+3,17%	2,4K	aa.aa	02:20:56
DY Deokyang	2.035	2.050	2.010	+0,25%	6,16K	aa.aa	02:26:32
Sjm Holdings	3.470	3.540	3.460	-2,66%	2,54K	aa.aa	02:25:19
Mirae	7.040	7.320	6.930	-0,85%	127,9K	aa.aa	02:26:14
Cha AI Healthkare	5.310	5.440	4.995	-2,39%	6,01K	aa.aa	02:25:05
Hansol Homedec	1.790	1.791	1.768	+0,34%	1,41K	aa.aa	02:16:29
Lee Ku Ind	3.695	3.710	3.650	-0,81%	16,15K	aa.aa	02:26:19
Han Kook Steel	2.495	2.520	2.460	-0,99%	7,54K	aa.aa	02:24:59
Stic Investments	7.210	7.650	7.190	-6,12%	15,38K	aa.aa	02:25:14
Bookook Steel	1.951	1.989	1.938	-1,56%	30,17K	aa.aa	02:21:36
Maniker	1.124	1.150	1.124	-0,71%	2,38K	aa.aa	02:22:56
Seha	2.010	2.010	1.952	+0,50%	3,17K	aa.aa	02:22:29
Donga Geologic	18.500	19.010	18.450	-2,84%	1,51K	aa.aa	02:26:20
KC Co	34.350	34.750	33.850	-1,29%	9,83K	aa.aa	02:26:26
Daol Investment Securities	3.315	3.405	3.270	-1,78%	29,38K	aa.aa	02:26:33
Kyobo Securiti	7.900	8.050	7.840	-3,30%	30,82K	aa.aa	02:26:27
Dong Won Fish	5.080	5.140	5.070	-1,17%	3,38K	aa.aa	02:26:19
Shinsegae Inte	10.020	10.230	9.990	-1,28%	25,29K	aa.aa	02:25:00
ITCen CTS	5.150	5.270	5.150	-0,77%	8,73K	aa.aa	02:24:38
Lotte Tour Dev	10.250	10.680	10.170	-4,56%	71,57K	aa.aa	02:26:19
Hwang-Kum Stee	5.310	5.360	5.290	-1,30%	4,85K	aa.aa	02:26:08
Jahwa Electron	21.150	21.500	20.600	-1,17%	14,18K	aa.aa	02:26:33
Chasys	3.635	3.730	3.600	-0,14%	1,45K	aa.aa	02:21:03
United Pharm	16.820	17.060	16.760	-1,23%	12,15K	aa.aa	02:26:32
Nice	11.590	11.840	11.580	-0,94%	4,07K	aa.aa	02:26:18
Incheon City G	25.600	25.600	25.500	0,00%	116	aa.aa	02:25:47
HS Ad	6.170	6.270	6.140	-1,44%	15,29K	aa.aa	02:25:11
Baiksan	9.840	10.150	9.810	-2,96%	6,15K	aa.aa	02:25:33
Shinsegae I&C	13.530	13.890	13.500	-1,31%	18,48K	aa.aa	02:24:25
SNT Holdings	42.100	43.400	42.050	-1,98%	1,72K	aa.aa	02:26:16
Farmsco	2.335	2.350	2.270	-1,89%	34,37K	aa.aa	02:24:08
Yg Plus Inc	2.900	2.980	2.880	-2,19%	43,55K	aa.aa	02:26:04
LG HelloVision	1.441	1.468	1.441	-2,31%	39,28K	aa.aa	02:26:29
Gwangjushinseg	32.650	32.900	32.500	-1,06%	3,89K	aa.aa	02:26:30
Hana Tour	27.150	27.850	27.050	-2,34%	5,8K	aa.aa	02:26:19
Kiwoom	212.500	215.500	208.000	-0,93%	15,58K	aa.aa	02:26:33
Sangsin Brake	1.966	2.000	1.961	-2,19%	14,74K	aa.aa	02:25:28
Hanmi Semicon	188.700	191.000	183.900	-1,20%	153,86K	aa.aa	02:26:34
Jooyontech	436	520	365	0,00%	0	aa.aa	23/10
Kss Line	11.590	11.860	11.590	-1,45%	53,61K	aa.aa	02:26:29
Cosmax	22.100	22.200	21.550	-1,12%	2,54K	aa.aa	02:26:10
Union Materials	735	779	730	-4,05%	32,37K	aa.aa	02:26:11
Korea Aerospac	97.400	100.000	96.100	-4,70%	108,9K	aa.aa	02:26:14
Woojin Plaimm	1.787	1.813	1.784	-1,43%	9,53K	aa.aa	02:25:35
Kepco Plant S&	40.250	40.950	40.050	-1,59%	20,5K	aa.aa	02:26:30
Chin Yang Chem	2.415	2.845	2.345	+2,33%	3,54M	aa.aa	02:10:25
Kt Skylife	3.935	3.965	3.935	-0,76%	2,21K	aa.aa	02:21:17
Hanmiglobal	17.500	17.970	17.210	-3,74%	69,7K	aa.aa	02:25:26
Posco C&C Stl	3.970	4.055	3.940	-2,22%	64,14K	aa.aa	02:26:18
Seah Holdings	123.000	126.700	120.300	+0,33%	44	aa.aa	02:26:15
Development Advance Solution	2.780	2.850	2.750	-1,94%	66,42K	aa.aa	02:26:32
Ktcs	2.030	2.055	2.025	-0,98%	7,51K	aa.aa	02:26:02
Ktis	2.460	2.480	2.450	-0,61%	24,84K	aa.aa	02:25:19
Ckd Bio	12.450	12.500	12.310	-0,40%	1,28K	aa.aa	02:09:21
Savezone I C	2.140	2.175	2.135	-0,23%	675	aa.aa	02:25:22
Samsung Publis	5.850	6.000	5.850	-1,52%	853	aa.aa	02:26:26
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	23/10
Mk Trend	1.424	1.424	1.361	+0,49%	769	aa.aa	02:09:12
Dsr Wire	5.210	5.280	5.150	-1,14%	4,42K	aa.aa	02:26:17
Histeel	3.040	3.130	3.010	-3,80%	56,83K	aa.aa	02:26:00
Korea District Heating	71.100	73.900	70.500	-2,74%	6,41K	aa.aa	02:26:32
Lotte Himart	5.670	5.700	5.670	-1,39%	2,61K	aa.aa	02:22:02
Koas	1.360	1.422	1.343	-5,09%	17,06K	aa.aa	02:25:22
HD Hyundai Marine Engine	35.700	36.600	35.150	-1,24%	39,04K	aa.aa	02:26:32
Uangel	4.200	4.300	4.160	-1,41%	1,13K	aa.aa	02:25:04
Nongshim Holdi	84.100	85.500	83.900	-1,52%	794	aa.aa	02:26:16
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	23/10
Saeron Auto	2.855	2.955	2.845	-0,52%	2,18K	aa.aa	02:24:46
Uniquest	10.750	11.290	10.410	-3,33%	347,89K	aa.aa	02:26:30
Telcoware	13.070	13.210	13.060	-1,13%	37	aa.aa	02:21:27
CJ CGV	5.020	5.130	4.925	+1,01%	320,5K	aa.aa	02:26:25
Hyundai Livart Furniture	5.230	5.310	5.200	-1,88%	11,77K	aa.aa	02:26:34
Huvis	1.816	1.838	1.800	-0,82%	26,83K	aa.aa	02:26:33
Iljin Diamond	8.610	8.790	8.610	-1,15%	5,11K	aa.aa	02:18:54
Misto Holdings	35.850	37.200	35.700	-1,92%	27K	aa.aa	02:26:16
Kpx Green Chem	4.430	4.510	4.425	-2,21%	7,08K	aa.aa	02:22:51
Daehan Steel	8.920	9.140	8.870	-0,56%	35,58K	aa.aa	02:26:18
Dongyang Expre	34.700	36.750	32.600	+8,78%	164,55K	aa.aa	02:10:41
E-World	2.080	2.240	2.050	-0,48%	9,13K	aa.aa	02:25:22
Daesang Holdings	6.960	7.090	6.940	-1,83%	12,69K	aa.aa	02:26:04
Nk	8.790	9.000	8.750	-0,90%	1,78K	aa.aa	02:26:20
Jindo	2.325	2.380	2.290	+0,65%	20,1K	aa.aa	02:24:45
Macq Kor Infr	9.600	9.730	9.580	-1,23%	208,82K	aa.aa	02:26:18
Hyundai E P	3.615	3.700	3.610	-1,77%	23,39K	aa.aa	02:26:02
Pyung Hwa Ind	910	940	906	-3,19%	18,49K	aa.aa	02:22:51
Noroo Paint	7.820	7.910	7.800	-1,01%	7,38K	aa.aa	02:24:56
MetaLabs	1.039	1.106	1.039	-1,61%	3,93K	aa.aa	02:21:57
Dic	4.535	4.710	4.485	-0,55%	49,22K	aa.aa	02:26:13
Kec	2.560	2.585	2.510	-1,35%	50,3K	aa.aa	02:26:24
Kpx Holdings	90.000	92.900	89.200	-0,77%	1,31K	aa.aa	02:25:44
Kishin Copr	1.776	1.831	1.762	+0,06%	12K	aa.aa	02:23:36
Hyungji Elite	1.832	2.090	1.750	+3,21%	966,45K	aa.aa	02:26:35
Hyosung Itx	11.580	11.750	11.550	-0,34%	581	aa.aa	02:22:53
Woongjin Thinkbig	1.166	1.200	1.162	-0,26%	2K	aa.aa	02:18:22
Jw Holdings	3.865	4.045	3.850	-0,90%	10,54K	aa.aa	02:26:22
Visang Educati	4.785	4.840	4.785	-1,34%	386	aa.aa	02:21:01
Chinyang Hold	2.950	3.200	2.915	-5,75%	1,72M	aa.aa	02:26:26
SNTEnergy	24.550	25.150	24.200	-2,77%	26,07K	aa.aa	02:26:26
InBioGen Co Ltd	4.855	4.885	4.700	-0,31%	43	aa.aa	02:03:52
Dongsung Chemical	3.390	3.480	3.380	-2,73%	38,41K	aa.aa	02:26:03
Reyon Pharm	9.730	9.780	9.580	-0,10%	1,16K	aa.aa	02:26:35
Woojin	10.060	10.300	9.940	-1,76%	32,31K	aa.aa	02:26:20
Msc	57.700	57.700	57.700	0,00%	15	aa.aa	01:30:30
Youngone	67.400	69.600	67.100	-2,32%	10,88K	aa.aa	02:26:28
Gkl	8.230	8.450	8.170	-2,02%	35,6K	aa.aa	02:25:40
Daesung Energy	6.990	7.070	6.930	+0,29%	16,66K	aa.aa	02:26:19
SMeDi	1.313	1.332	1.298	-2,67%	4,56K	aa.aa	02:24:14
Kc Cottrell	918	918	446	0,00%	0	aa.aa	23/10
Chosun Welding	73.900	74.200	73.500	-0,94%	27	aa.aa	01:55:39
Imarketkorea	8.050	8.140	8.030	-0,98%	7,11K	aa.aa	02:26:23
Hankook Cosmet	5.500	5.610	5.460	-1,79%	9,16K	aa.aa	02:25:53
SJM Co	3.150	3.185	3.050	-0,47%	2K	aa.aa	02:25:33
Hyundai Hcn	3.090	3.200	3.080	-3,13%	24,03K	aa.aa	02:24:26
Daesung Ind	4.135	4.330	4.115	-2,93%	168,7K	aa.aa	02:26:29
Intergis	1.775	1.800	1.760	-0,50%	14,69K	aa.aa	02:24:28
Korea Electronic Power Industrial Development	10.080	10.180	9.980	-0,69%	34,33K	aa.aa	02:25:48
Miwon Chemical	11.400	11.400	11.260	+1,33%	414	aa.aa	02:00:30
Sidiz	17.610	17.930	17.600	0,00%	84	aa.aa	01:50:57
Sunjin	9.700	9.920	9.650	-2,12%	28,91K	aa.aa	02:25:38
Meritz Financi	125.600	129.000	125.500	-1,72%	36,16K	aa.aa	02:26:33
iM Financial	15.560	15.840	15.410	-1,21%	73,12K	aa.aa	02:26:32
E-Mart	67.600	69.400	67.000	-2,73%	39,33K	aa.aa	02:26:25
Ktop Reit	802	819	795	+0,25%	20,53K	aa.aa	02:15:48
Samyang	42.200	42.600	42.000	-0,47%	869	aa.aa	02:26:18
Dsr	4.085	4.155	4.075	-1,68%	2,31K	aa.aa	02:26:13
Aekyung Petrochemical	10.130	10.180	9.950	-2,41%	89,23K	aa.aa	02:26:21
Hankook Tire	57.900	60.600	57.700	-3,66%	67,92K	aa.aa	02:26:23
Korea Kolmar	119.900	123.200	119.000	-2,12%	40,54K	aa.aa	02:26:29
Drb Industrial	5.260	5.280	5.220	-0,57%	1,24K	aa.aa	02:13:23
Dong-A St	34.100	34.600	33.950	-1,45%	1,22K	aa.aa	02:26:18
Jb Financial	24.700	25.700	24.550	-1,79%	74,6K	aa.aa	02:26:32
Hanjinkal	119.500	121.000	117.400	-0,50%	9,25K	aa.aa	02:26:32
NHN	49.750	51.300	49.300	-3,02%	36,1K	aa.aa	02:26:02
Asiacement	9.170	9.250	9.070	-1,19%	5,8K	aa.aa	02:26:18
Singsongholdin	4.005	4.130	3.950	-2,08%	11,53K	aa.aa	02:21:12
Hyundai-Rotem	79.600	82.200	78.200	-3,75%	89,69K	aa.aa	02:26:27
Chong Kun Dang Pharma	62.700	65.700	62.600	-3,09%	3,46K	aa.aa	02:26:30
Finebesteel	899	914	881	-1,64%	7,32K	aa.aa	02:26:31
Cuckoo Electr	26.000	26.250	25.800	-0,38%	2,63K	aa.aa	02:25:56
BGF	3.405	3.500	3.395	-2,01%	16,67K	aa.aa	02:25:54
Cosmax Inc	272.000	283.000	270.000	-0,18%	22,26K	aa.aa	02:26:32
Seoyon E Hwa	10.030	10.100	9.900	-1,18%	15,92K	aa.aa	02:26:34
HL Mando	37.000	37.800	36.500	-0,94%	76,48K	aa.aa	02:26:21
CS Wind Corp	41.250	43.150	40.750	-5,71%	115,83K	aa.aa	02:26:33
Hansol Paper Co Ltd	6.850	6.940	6.820	-0,44%	7,37K	aa.aa	02:25:53
Samsung SDS Co Ltd	215.000	217.500	210.000	+0,70%	135,02K	aa.aa	02:26:32
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	23/10
SK D&D Co Ltd	2.400	2.575	2.360	-12,09%	222,53K	aa.aa	02:08:22
Kyongbo Pharmaceutical Co Ltd	5.130	5.220	5.030	0,00%	6,26K	aa.aa	02:26:00
Mirae Asset Life Insurance Co Ltd	16.850	16.990	16.510	+1,02%	13,53K	aa.aa	02:26:26
Tonymoly Co Ltd	4.480	4.600	4.460	-0,78%	11,51K	aa.aa	02:25:46
Innocean Worldwide Inc	17.280	17.640	17.230	-1,93%	24,18K	aa.aa	02:26:29
Dong Il Steel MFG Co Ltd	1.220	1.224	1.209	-1,53%	123	aa.aa	02:21:45
HDC Labs	7.140	7.370	7.140	-0,83%	1,52K	aa.aa	02:25:24
LIG Nex1 Co Ltd	434.000	449.500	431.000	-8,73%	87,2K	aa.aa	02:00:18
AJ Networks Co Ltd	4.000	4.145	3.990	-2,32%	18,8K	aa.aa	02:25:34
Jeju Air Co Ltd	5.120	5.250	5.080	-1,54%	84,93K	aa.aa	02:26:31
Hyundai C F Inc	12.130	12.490	12.120	-1,14%	4,08K	aa.aa	02:10:21
Kumho HT Inc	7.520	7.940	7.500	-1,83%	18,02K	aa.aa	02:22:12
Sejin Heavy Industries Co Ltd	7.360	7.510	7.210	-1,60%	34K	aa.aa	02:26:17
Its Skin Co Ltd	10.550	10.850	10.510	-3,39%	8,93K	aa.aa	02:26:17
JS	10.940	11.370	10.880	-3,36%	8,16K	aa.aa	02:26:16
Samil C S	4.785	4.875	4.670	-2,45%	8,81K	aa.aa	02:19:34
POSCO Future M	158.900	161.300	155.600	-1,18%	79,58K	aa.aa	02:26:32
Posco ICT	18.700	18.970	18.450	-1,53%	60,9K	aa.aa	02:26:32
Dongsuh	27.450	27.900	27.200	-0,90%	14,32K	aa.aa	02:26:30
Nice Information Service	17.100	17.390	16.810	+2,15%	34,43K	aa.aa	02:26:32
Paradise	9.410	9.590	9.310	-1,98%	78,4K	aa.aa	02:26:21
Korea Real Estate	1.001	1.019	1.000	-1,48%	102,28K	aa.aa	02:26:30
Kakao	29.400	29.950	29.200	-1,84%	509,97K	aa.aa	02:26:34
Jcontentree	1.679	1.687	1.623	+3,07%	13,94K	aa.aa	02:26:12
L&F	83.800	85.000	81.300	-2,44%	118,37K	aa.aa	02:26:33
Celltrion	189.600	196.900	188.600	-2,47%	141,2K	aa.aa	02:26:31
BH	16.810	17.370	16.600	-3,22%	116,51K	aa.aa	02:26:30
SK Oceanplant	9.790	9.970	9.670	-2,00%	70,24K	aa.aa	02:26:30
LX Semicon	29.750	30.400	29.650	-2,46%	13,66K	aa.aa	02:26:04
PI Advanced Materials	15.900	16.280	15.830	-1,55%	13,32K	aa.aa	02:26:31
DoubleU Games	52.100	53.400	51.500	-1,88%	7,57K	aa.aa	02:25:58
Haesung DS	42.900	43.400	42.350	-2,61%	20K	aa.aa	02:26:26
Korea Asset	2.240	2.310	2.235	-1,97%	54,91K	aa.aa	02:26:19
Dual Co	4.205	4.275	4.055	+2,69%	46,48K	aa.aa	02:26:30
Sempio Foods	20.700	20.900	20.550	-1,43%	12,78K	aa.aa	02:25:35
Il Dong Pharma	12.600	12.750	12.510	-1,41%	22,94K	aa.aa	02:26:15
LS Cable & System Asia	55.400	56.750	54.200	-3,15%	52,41K	aa.aa	02:26:30
Hwaseung Enterprise	2.615	2.675	2.600	-2,06%	11,89K	aa.aa	02:26:14
Yong Pyong Resort	1.867	1.900	1.851	-0,11%	2,36K	aa.aa	02:16:44
Haitai Confectionery and Foods	4.730	5.200	4.670	-14,47%	119,77K	aa.aa	02:10:37
DY Power	10.390	10.550	10.320	-0,95%	2,9K	aa.aa	02:26:32
Jw Life Science	10.410	10.580	10.390	-1,05%	5,54K	aa.aa	02:24:35
Samsung Biologics	1.473.000	1.489.000	1.442.000	+0,48%	9,89K	aa.aa	02:00:13
Doosan Bobcat Inc	48.700	49.450	48.300	-1,42%	32,71K	aa.aa	02:26:25
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	23/10
Hojeon	6.160	6.360	6.160	-1,75%	695	aa.aa	02:15:57
Dentium	39.150	40.800	38.900	-3,81%	11,07K	aa.aa	02:26:33
Crown Confectionery	7.160	7.160	7.120	+0,70%	725	aa.aa	02:25:46
Hyundai Heavy Industries	135.800	139.900	134.100	-1,45%	42,36K	aa.aa	02:26:32
Hyundai Electric & Energy	454.500	464.500	447.500	-3,30%	40,38K	aa.aa	02:26:32
HD Construction Equipment	87.200	88.800	85.800	-2,35%	48,84K	aa.aa	02:26:32
Netmarble Games	33.200	34.150	32.950	-2,35%	35,28K	aa.aa	02:26:32
Kyungdong City Gas	20.675	20.750	20.550	-0,12%	1,47K	aa.aa	02:22:24
Miwon Specialty Chemical	126.500	129.500	125.900	-0,08%	439	aa.aa	02:12:38
Orion	112.700	114.800	110.900	+1,26%	34,36K	aa.aa	02:26:32
Jeil Pharma	8.950	9.040	8.800	-0,11%	759	aa.aa	02:25:05
TAPEX INC	18.550	19.310	18.490	-2,32%	13,65K	aa.aa	02:24:56
Samyang Packaging	9.700	9.850	9.660	-1,02%	2,41K	aa.aa	02:26:15
DYP	3.055	3.095	3.050	-1,45%	7,42K	aa.aa	02:24:27
Jin Air	5.320	5.450	5.320	-2,39%	22,34K	aa.aa	02:25:55
KCTech	90.200	93.000	88.400	-4,65%	40,89K	aa.aa	02:26:33
BGF Retail	126.500	133.000	125.200	-4,09%	6,74K	aa.aa	01:45:28
SK Chemicals	39.150	40.200	38.750	-2,37%	11,74K	aa.aa	02:26:31
Cuckoo Homesys	22.350	22.600	22.250	-0,45%	2,88K	aa.aa	02:26:25
Aekyung Industrial	10.830	11.110	10.810	-1,90%	9,12K	aa.aa	02:20:58
E KOCREF	3.000	3.060	2.995	-2,28%	31,24K	aa.aa	02:26:03
Lotte Data Communication	17.680	18.030	17.410	-2,27%	3,88K	aa.aa	02:26:17
Trinity Airways	2.255	2.325	2.250	-3,01%	32,93K	aa.aa	02:26:20
Shinhan Alpha REIT	5.670	5.710	5.650	+0,35%	32,65K	aa.aa	02:26:18
Hyundai Develop	22.400	23.200	22.050	+2,05%	48,08K	aa.aa	02:26:23
Hyosung Chemical	43.350	44.800	43.000	-2,58%	2,85K	aa.aa	02:26:16
Hyosung TNC	250.500	250.500	245.000	-0,20%	1,73K	aa.aa	02:26:17
Hyosung Heavy Industries	1.868.000	1.898.000	1.826.000	-0,48%	8,56K	aa.aa	02:26:28
Hyosung Advanced Materials	139.100	142.800	138.400	-2,11%	2,03K	aa.aa	02:26:32
Hana Pharm	8.100	8.280	8.050	-1,94%	14,71K	aa.aa	02:24:56
Woojin I&S	3.665	3.955	3.640	-0,95%	1,52K	aa.aa	02:23:17
Asiana IDT	9.030	9.100	8.990	-0,88%	1,51K	aa.aa	02:25:34
Air Busan	1.487	1.489	1.460	+0,75%	20,63K	aa.aa	02:26:30
Lotte Confectionery	119.700	123.800	119.100	-3,23%	4,34K	aa.aa	02:26:11
DreamTech	6.720	6.790	6.530	-1,47%	167,55K	aa.aa	02:26:27
Hyundai Autoever	315.000	325.000	312.000	-2,93%	11,02K	aa.aa	02:26:32
Woori Financial	29.550	30.500	29.450	-1,83%	480,93K	aa.aa	02:26:33
Hanilcmt	16.630	16.970	16.470	-1,36%	24,18K	aa.aa	02:26:26
Zinus	6.040	6.130	6.000	-0,17%	1,65K	aa.aa	02:26:20
Lotte Reit	4.155	4.180	4.125	-0,84%	25,74K	aa.aa	02:26:25
Xi S And D	7.370	7.840	7.300	-7,41%	407,75K	aa.aa	02:26:10
Hanwha	61.100	64.400	60.200	-7,84%	314,91K	aa.aa	02:00:11
Hyundai Energy	100.300	106.900	98.700	-6,61%	48,74K	aa.aa	02:26:31
CTR Mobility	3.265	3.400	3.065	+8,83%	10,72K	aa.aa	02:10:18
Nh Prime	3.680	3.740	3.675	-0,27%	18,02K	aa.aa	02:24:55
Doosan Fuel	30.600	31.350	30.300	-3,16%	77,97K	aa.aa	02:26:35
Kcc Glass	21.600	22.050	21.400	-1,14%	2,48K	aa.aa	02:25:47
Solus Advanced Materials	8.230	8.230	7.990	+2,36%	49,9K	aa.aa	02:26:33
Daeduck	121.300	122.000	116.100	-2,33%	219,61K	aa.aa	02:26:32
Sk Biopharma	75.700	77.900	75.250	-1,56%	35,37K	aa.aa	02:26:32
Igis Value Plus	3.235	3.350	3.230	-2,27%	9,74K	aa.aa	02:25:27
Igis Residence	3.060	3.160	3.055	-1,45%	15,82K	aa.aa	02:26:25
MiraeAsset Maps REIT 1	1.730	1.826	1.730	-1,59%	28,91K	aa.aa	02:26:35
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	23/10
Koramco	3.635	3.750	3.625	-3,32%	31,86K	aa.aa	02:26:18
HYBE	173.700	178.900	172.800	-1,59%	47,06K	aa.aa	02:26:32
Kyochon	3.705	3.810	3.695	-0,94%	45,19K	aa.aa	02:26:09
A Plus Asset	12.600	12.820	12.300	-1,25%	5,52K	aa.aa	02:24:25
TY Holdings Co	1.825	1.826	1.810	+0,55%	841	aa.aa	02:22:49
Seah Steel	121.400	127.300	120.600	-3,27%	1,86K	aa.aa	02:26:32
Myoung Shin Industrial Co	8.900	9.140	8.780	-2,20%	443,79K	aa.aa	02:26:32
Esr Kendall Square	3.040	3.085	3.025	-1,94%	44,18K	aa.aa	02:26:31
DL E C Co	56.300	59.400	55.300	-6,01%	112,15K	aa.aa	02:26:31
SoluM Co	14.460	14.640	14.200	-0,69%	17,72K	aa.aa	02:26:30
SK Bioscience Co	31.700	33.150	31.500	-4,37%	38,03K	aa.aa	02:26:13
SK IE Technology Co	15.840	16.230	15.610	+0,19%	41,92K	aa.aa	02:26:29
LX Holdings	7.640	7.730	7.610	-1,42%	13,28K	aa.aa	02:25:57
MCNEX Co	17.790	18.010	17.100	+0,79%	12,56K	aa.aa	02:26:23
SD Biosensor	6.550	6.900	6.550	-4,38%	44,72K	aa.aa	02:26:18
FF Co	60.900	63.000	60.500	-3,18%	12,75K	aa.aa	02:26:28
Hwaseung RA Co	2.620	2.670	2.570	-0,19%	11,88K	aa.aa	02:26:31
KakaoBank	19.610	20.050	19.480	-1,90%	146,66K	aa.aa	02:26:32
Krafton	181.200	187.000	180.600	-2,37%	11,1K	aa.aa	02:26:18
Hancom Lifecare	1.911	1.955	1.909	-2,15%	14,36K	aa.aa	02:17:46
Lotte Rental Co	49.200	50.300	49.150	-3,15%	23,77K	aa.aa	02:26:33
Ajusteel Co	2.160	2.175	2.050	+1,65%	10,82K	aa.aa	02:24:50
D D Platform REIT	1.842	1.950	1.841	-3,61%	115,42K	aa.aa	02:26:09
Iljin HySolus	10.640	10.810	10.510	-1,30%	6,39K	aa.aa	02:26:18
SK Reit	5.330	5.440	5.330	-2,02%	50,35K	aa.aa	02:26:18
Hyundai Heavy Industries	295.000	303.500	292.000	-3,28%	84,33K	aa.aa	02:26:31
K Car	6.300	6.310	6.150	-0,47%	5,56K	aa.aa	02:26:18
KakaoPay	33.050	33.900	32.900	-2,94%	25,87K	aa.aa	02:26:25
NH All One REIT	2.600	2.655	2.600	-1,70%	9,47K	aa.aa	02:26:35
Mirae Asset Global REIT	996	1.139	980	-19,22%	336,77K	aa.aa	02:10:51
Shinhan Seobu T D REIT	3.930	3.965	3.900	-1,13%	13,41K	aa.aa	02:25:48
SK Square	782.000	787.000	745.000	+0,90%	163,84K	aa.aa	02:26:26
LG Energy Solution	378.000	383.000	371.000	-1,31%	77,79K	aa.aa	02:26:29
Koramco The One REIT	2.390	2.405	2.390	-0,42%	1,67K	aa.aa	02:07:42
MasternPremier1	729	747	720	-0,14%	18,3K	aa.aa	02:09:24
Soosan Industries	19.290	19.480	19.200	-0,62%	5,29K	aa.aa	02:26:31
SoCar	10.240	11.400	10.050	+0,29%	3,27K	aa.aa	02:26:30
KB Star REIT	1.491	1.516	1.487	-1,58%	52,41K	aa.aa	02:26:02
Unid BTPlus	3.660	3.840	3.545	-3,17%	17,87K	aa.aa	02:22:18
BioNote	4.570	4.655	4.555	-0,44%	19,86K	aa.aa	02:26:24
Hanwha REIT	5.220	5.220	5.150	0,00%	17,52K	aa.aa	02:26:33
Hanwha Galleria	2.425	2.465	2.365	-1,82%	231,06K	aa.aa	02:26:26
SamsungFN REIT	5.160	5.170	5.120	-0,39%	8,47K	aa.aa	02:25:51
Hyundai Green Food	19.510	19.790	19.230	+0,72%	13,64K	aa.aa	02:26:24
OCI	58.100	59.600	57.600	-2,84%	10,6K	aa.aa	02:26:12
Isu Specialty Chemical	70.700	71.100	68.700	-1,94%	75,64K	aa.aa	02:26:32
Dongkuk Steel Mill	9.220	9.340	9.100	-2,23%	32K	aa.aa	02:26:09
Dongkuk Coated Metal	4.915	4.990	4.905	-0,41%	7,7K	aa.aa	02:25:50
Chosun Refractories	11.000	11.280	10.990	-0,99%	3,59K	aa.aa	02:23:54
Nexteel	10.920	11.200	10.800	-2,41%	61,56K	aa.aa	02:26:31
STX Green Logis	1.917	2.100	1.900	-0,42%	56,19K	aa.aa	02:26:33
Doosan Robotics	56.000	57.600	55.200	-0,53%	77,29K	aa.aa	02:00:12
EcoPro Materials	29.000	29.550	28.500	-2,85%	123,4K	aa.aa	02:26:31
Dong In Entech	12.290	12.400	12.140	+1,32%	12	aa.aa	01:44:01
DS Dansuk	9.790	10.000	9.670	-0,41%	16,26K	aa.aa	02:26:14
APR	281.000	286.000	275.000	-1,23%	30,69K	aa.aa	02:26:30
SK Eternix	39.250	40.250	38.800	-2,73%	121,15K	aa.aa	02:26:24
HD Hyundai Marine Solution	191.900	198.500	189.700	-2,34%	17,25K	aa.aa	02:26:32
Shinhan Global Active REIT	826	830	820	-0,12%	4,83K	aa.aa	02:25:07
Shift Up	29.600	30.500	29.450	-2,15%	8,92K	aa.aa	02:26:18
Sanil Electric	162.200	162.900	157.100	-1,82%	34,18K	aa.aa	02:26:32
HS Hyosung	45.950	46.650	45.550	-1,08%	1,23K	aa.aa	02:26:05
Junjin Construction Robot	37.650	38.450	37.000	-2,96%	19,77K	aa.aa	02:26:32
Hanwha Industrial Solutions	37.650	38.200	37.150	-2,71%	24,56K	aa.aa	02:26:33
The Born Korea	13.470	14.090	13.320	-5,34%	19,66K	aa.aa	02:26:01
KB Balhae Infrastructure Fund	9.990	10.010	9.930	-0,40%	19,49K	aa.aa	02:26:22
MNC Solution	13.880	14.670	13.650	-5,45%	47,39K	aa.aa	02:26:19
GS P L	32.450	33.400	32.250	-3,28%	10,39K	aa.aa	02:26:20
LG CNS	73.100	73.700	71.300	+0,41%	242,82K	aa.aa	02:26:30
Seoul Guarantee Insurance	42.800	43.150	42.400	0,00%	14,33K	aa.aa	02:26:24
CK Solution	1.687	1.730	1.651	-3,54%	27,59K	aa.aa	02:26:24
Joosung Corperation	5.660	5.950	5.610	-5,03%	4,25K	aa.aa	02:25:17
d'Alba Global	148.400	151.400	146.500	-2,11%	19,61K	aa.aa	02:26:24
Daishin Value REIT	3.810	3.870	3.770	+0,93%	466	aa.aa	02:17:24
Daehan Shipbuilding	36.700	37.350	36.300	-0,94%	6K	aa.aa	02:26:30
Myung In Pharm	40.000	41.000	39.950	-1,96%	4,22K	aa.aa	02:26:00
Tmc	10.950	11.180	10.700	-3,18%	129,09K	aa.aa	02:26:27
Samsung Epis Holdings	316.500	328.000	315.500	-4,67%	6,98K	aa.aa	02:26:10
Samyang Biopharm	43.150	44.550	42.150	-0,80%	13,71K	aa.aa	02:26:28
Kbank	5.130	5.170	5.100	-0,97%	53,61K	aa.aa	02:26:28
Hanwha Machinery Service Holdings Co	7.580,00	7.660,00	7.580,00	+0,13%	311,72K	aa.aa	02:46:21

DAX

25.181,65

-190,10

-0,75%

DAX Futures

25.317,50

+56,5

+0,22%

US 500

7.632,10

+8,5

+0,11%

Dow Jones

52.215,16

-652,82

-1,23%

SMI

14.462,36

-85,61

-0,59%

Dollar Index

101,448

-0,200

-0,20%

Euro Index

144,94

+0,21

+0,15%

Market Movers

Name	Kurs	+/- %	Vol.
SAP	214,400	-0,44 %	2,06 Mio.
Siemens Energy AG	118,68	-2,88 %	3,65 Mio.
Infineon	48,670	-2,44 %	4,83 Mio.
Siemens AG	256,80	+0,43 %	912,26 Tsd.
Deutsche Telekom AG	25,350	-3,17 %	8,12 Mio.
Allianz SE	427,90	-1,09 %	390,34 Tsd.
Münchener Rück AG	556,60	0,00 %	287,59 Tsd.

Name	Kurs	+/- %	Vol.
K+S AG	13,000	+4,33 %	1,33 Mio.
Fresenius Medical Care	40,460	+3,27 %	914,19 Tsd.
Sartorius AG VZO	281,80	+3,03 %	133,08 Tsd.
Mutares SE & Co KgaA	28,50	+2,89 %	82,33 Tsd.
Evonik Industries AG	21,260	+2,71 %	2,80 Mio.
MBB Industries AG	205,00	+2,60 %	5,86 Tsd.
Beiersdorf AG	84,120	+2,41 %	366,58 Tsd.

Name	Kurs	+/- %	Vol.
Atoss AG	87,300	-8,97 %	52,61 Tsd.
Vossloh AG	48,580	-6,49 %	69,13 Tsd.
SAF Holland	20,500	-6,18 %	163,94 Tsd.
SMA Solar AG	47,480	-5,23 %	162,57 Tsd.
MTU Aero Engines	316,70	-4,84 %	223,99 Tsd.
Siltronic AG	56,000	-4,68 %	199,78 Tsd.
Wacker Chemie AG	78,75	-4,66 %	103,75 Tsd.

Trendaktien

Name	Kurs	+/- %	Vol.
Siemens Energy AG	118,68	-2,88 %	3,65 Mio.
SAP	214,400	-0,44 %	2,06 Mio.
Infineon	48,670	-2,44 %	4,83 Mio.
Deutsche Telekom AG	25,350	-3,17 %	8,12 Mio.
Allianz SE	427,90	-1,09 %	390,34 Tsd.

Unterbewertete Aktien mit großem Potenzial

Name	Kurs	Potenzial	Fair Value
Aaaaa Aaa Aaaa	3,09	+57,89%	4,88
Aaaa A	3,09	+57,89%	4,88
Aaaaaaaaaaaaaaaaaaa	83,700	+56,40%	130,904
Aaaaaa Aaa	83,700	+56,40%	130,904
Aa Aaa A A A Aa Aa	26,82	+45,88%	39,13
Aaaaaaaaaaaaaaaaaaaa	26,82	+45,88%	39,13
Aaaa Aa Aa	38,410	+43,26%	55,025

Name	Kurs	Potenzial	Fair Value
Aaaaa Aaa Aaaa	3,09	+57,89%	4,88
Aaaa A	3,09	+57,89%	4,88
Aaaaaaaaaaaaaaaaaaa	83,700	+56,40%	130,904
Aaaaaa Aaa	83,700	+56,40%	130,904
Aa Aaa A A A Aa Aa	26,82	+45,88%	39,13
Aaaaaaaaaaaaaaaaaaaa	26,82	+45,88%	39,13
Aaaa Aa Aa	38,410	+43,26%	55,025

Komplette Übersicht einsehen

ProPicks KI

KI-gestützte Aktienauswahl, die den S&P 500 schlägt, und das mit einer nachgewiesenen Erfolgsbilanz.

Alpha Germany Select

+487.5%

DAX

+156.8%

Aktien in dieser Strategie

aaaaa aaaaaaa aaaaa

aaaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Strategie freischalten

Industrie Champions Deutschland

+529.6%

DAX

+156.8%

Aktien in dieser Strategie

aaaaaaaa aa

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa aaaaa aaaaa aaa

Strategie freischalten

Hidden Champions Deutschland

+360.2%

DAX

+156.8%

Aktien in dieser Strategie

aaaaaaa aaa aaaa a

aaaaaaaa aa

aaaaaa aaaaa aaaaaa a

Strategie freischalten

S&P 500 Samurai

+1230.7%

S&P 500

+434.5%

Aktien in dieser Strategie

aaaaa aaaaaaa aaaaa

aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Strategie freischalten

Tech Stars

+3123.3%

S&P 500

+434.5%

Aktien in dieser Strategie

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aa

aaa aaaaa aaaaa aaa aaa

Strategie freischalten

Dow Detectives

+970.1%

Dow Jones

+298.5%

Aktien in dieser Strategie

aaaa aaa a

aaaaaaa aaa aaaa a

aaa aaa aaaa aaa

Strategie freischalten

Mid Cap Marvels

+1125.3%

S&P Midcap 400

+254.4%

Aktien in dieser Strategie

aaaaaaaa aaaaa aaa

aaaa aaa

aaaaaaa aaa aaaa a

Strategie freischalten

Value Vault

+1473.0%

S&P 500 Pure Value

+252.5%

Aktien in dieser Strategie

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaaaa aaaaaa a

aaaaaa

Strategie freischalten

Das Beste von Buffett

+513.8%

S&P 500 Pure Value

+185.3%

Aktien in dieser Strategie

aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

Strategie freischalten

Mexican Market Leaders

+614.1%

S&P/BMV IPC

+62.0%

Aktien in dieser Strategie

aaaaaaa aaa aaaa a

aaaaaaaa aa

aaaa aaa a

Strategie freischalten

Best Brazilian Stocks

+1143.4%

Bovespa

+310.1%

Aktien in dieser Strategie

aaaa aaa

aaaaaa

Strategie freischalten

Italian Market Elite

+952.1%

FTSE Italia All Share

+153.5%

Aktien in dieser Strategie

aaaaaaaa aa

aaaaa aaa aaa

aaaaaa aaa aaa

Strategie freischalten

TASI Superstars

+536.1%

Tadawul Aktien

+12.2%

Aktien in dieser Strategie

aaaaaaaa aa

aaa aaa aaaa aaa

Strategie freischalten

Korean Market Leaders

+731.2%

KOSPI

+171.9%

Aktien in dieser Strategie

aaaaaaa aaa aaaa a

aaaaa aaaaaaa aaaaa

aaaa aaa

Strategie freischalten

Mexican Bargains

+421.9%

S&P/BMV IPC

+62.0%

Aktien in dieser Strategie

aaaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

Strategie freischalten

Installieren Sie unsere AppQR-Code scannen und sofort Zugang zu unserer App erhalten

Folgen Sie uns

Risikohinweis: Beim Handel mit Finanzinstrumenten und/oder Kryptowährungen bestehen erhebliche Risiken, die zum vollständigen oder teilweisen Verlust Ihres investierten Kapitals führen können. Die Kurse von Kryptowährungen unterliegen extremen Schwankungen und können durch externe Einflüsse wie finanzielle, regulatorische oder politische Ereignisse beeinflusst werden. Durch den Einsatz von Margin-Trading wird das finanzielle Risiko erhöht.
Vor Beginn des Handels mit Finanzinstrumenten und/oder Kryptowährungen ist es wichtig, die damit verbundenen Risiken vollständig zu verstehen. Es wird empfohlen, sich gegebenenfalls von einer unabhängigen und sachkundigen Person oder Institution beraten zu lassen.
Fusion Media weist darauf hin, dass die auf dieser Website bereitgestellten Kurse und Daten möglicherweise nicht in Echtzeit oder vollständig genau sind. Diese Informationen werden nicht unbedingt von Börsen, sondern von Market Makern zur Verfügung gestellt, was bedeutet, dass sie indikativ und nicht für Handelszwecke geeignet sein können. Fusion Media und andere Datenanbieter übernehmen daher keine Verantwortung für Handelsverluste, die durch die Verwendung dieser Daten entstehen können.
Die Nutzung, Speicherung, Vervielfältigung, Anzeige, Änderung, Übertragung oder Verbreitung der auf dieser Website enthaltenen Daten ohne vorherige schriftliche Zustimmung von Fusion Media und/oder des Datenproviders ist untersagt. Alle Rechte am geistigen Eigentum liegen bei den Anbietern und/oder der Börse, die die Daten auf dieser Website bereitstellen.
Fusion Media kann von Werbetreibenden auf der Website aufgrund Ihrer Interaktion mit Anzeigen oder Werbetreibenden vergütet werden.
Im Falle von Auslegungsunterschieden zwischen der englischen und der deutschen Version dieser Vereinbarung ist die englische Version maßgeblich.

Versuchen Sie es noch einmal mit einem anderen Suchbegriff

KOSPI (KS11)

KOSPI Komponenten

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