🚨 Promo Juli segera berakhir → DISKON 60%!

KOSPI (KS11)

Seoul

Mata uang dalam KRW

5.531,56

-492,10(-8,17%)

Data Real-Time·10:33:10

Rentang Harian

5.527,17

6.228,52

Rentang 52mgg

3.079,27

9.385,59

Komponen KOSPI

Halaman ini memuat quotes streaming real-time dari Komponen Indeks KOSPI. Dalam tabel, Anda bisa melihat nama saham dan harga terkini, dan juga harga tertinggi, terendah, dan perubahan harian masing-masing komponen.

						Upside
Hanon Systems	3.190	3.420	3.175	-4,92%	2,53M	aa.aa	09:17:57
Kumho Petro Chemical	112.400	117.400	112.000	-2,60%	23,57K	aa.aa	09:18:00
LG Electronics	149.300	162.400	148.700	-5,21%	624,07K	aa.aa	09:17:54
Samsung Electro-Mechanics	1.016.000	1.167.000	1.013.000	-8,80%	530,23K	aa.aa	09:17:37
Hanall Biopharma	41.350	46.100	41.300	-8,52%	207,95K	aa.aa	09:17:58
Cheil Worldwide	19.060	19.450	18.760	+1,28%	254,96K	aa.aa	09:17:58
Daewoong Pharma	124.300	132.000	123.000	-1,27%	16,16K	aa.aa	09:17:17
Lotte Energy Materials	24.450	27.050	24.350	-7,91%	93,83K	aa.aa	09:45:25
Namhae Chemical	5.470	5.610	5.450	-1,08%	185,54K	aa.aa	09:17:56
Hanwha Aerospace	829.000	878.000	827.000	-5,26%	108,24K	aa.aa	09:17:42
Seah Steel Corp	103.100	109.900	102.600	-0,48%	24,64K	aa.aa	09:18:00
SK Discovery	47.150	50.000	47.050	-5,23%	9,71K	aa.aa	09:18:01
KG Mobility	2.675	2.805	2.675	+1,33%	425,62K	aa.aa	09:17:56
TBH Global	1.862	1.902	1.810	+0,65%	17,83K	aa.aa	09:17:19
Hankook Tire Worldwide	24.850	25.650	24.500	-0,40%	48,65K	aa.aa	09:18:00
Lotte Fine Chemical	43.600	45.650	43.400	-2,13%	35,31K	aa.aa	09:17:56
HMM	20.050	21.050	19.950	+0,25%	1,01M	aa.aa	09:58:35
Samsung Heavy Industries	19.490	20.900	19.310	-5,85%	2,3M	aa.aa	09:33:33
Daehan Flour Mills Co	11.070	11.340	11.000	-0,54%	7,04K	aa.aa	09:18:00
Dongkuk Steel Mill Co	1.676	1.735	1.660	-0,12%	191,52K	aa.aa	09:17:12
Taihan Electric Wire Co	22.150	25.600	22.150	-11,93%	1,21M	aa.aa	09:17:58
Samsung Fire Marine Insur	610.000	633.000	603.000	+0,16%	47,61K	aa.aa	09:17:53
Hyundai Engineering & Const	84.700	96.300	84.400	-10,18%	279,82K	aa.aa	09:17:52
Hyundai Department	119.600	131.300	119.600	-6,12%	55,35K	aa.aa	09:39:42
HJ ShipBuilding Construction	13.700	15.040	13.500	-5,84%	227,44K	aa.aa	09:17:53
Lotte Chemical Corp	55.700	58.000	55.300	-2,62%	33,33K	aa.aa	09:17:57
Hitejinro Holdings	8.100	8.330	8.050	+0,62%	8,12K	aa.aa	09:13:53
CJ Cheiljedang	194.200	200.500	187.500	+3,68%	48,03K	aa.aa	09:17:54
CJ Logistics	72.500	75.000	72.000	-0,82%	22,12K	aa.aa	09:17:35
Hana Financial	123.500	127.700	122.000	+0,41%	423,19K	aa.aa	09:17:54
Hyundai Glovis	190.600	198.500	190.000	-0,10%	99,01K	aa.aa	09:17:52
Iljin Electric Co	47.950	55.900	47.700	-12,82%	222,28K	aa.aa	09:45:18
Korea Zinc Inc	925.000	972.000	919.000	-2,63%	7,54K	aa.aa	09:17:22
Kukdo Chemical	34.750	37.000	34.400	-4,92%	29,4K	aa.aa	09:18:00
Lotte Shopping	120.000	126.600	119.300	-2,20%	24,52K	aa.aa	09:17:57
SGC Energy Co Ltd	39.200	42.450	39.050	-1,63%	50,8K	aa.aa	09:17:51
DY Corporation	3.765	3.835	3.720	-1,57%	64,64K	aa.aa	09:17:58
Sebang Global Battery	49.350	50.600	49.050	-0,50%	12,34K	aa.aa	09:17:54
HDC	19.900	20.750	19.600	-0,75%	11,61K	aa.aa	09:25:28
Lotte Chilsung Beverage	102.500	104.700	99.100	+2,81%	16,6K	aa.aa	09:17:50
CR Holdings	4.640	4.695	4.620	+0,32%	9,51K	aa.aa	09:14:08
Hankook Shell Oil	502.000	511.000	500.000	0,00%	545	aa.aa	09:27:35
Bukwang Pharm	3.730	3.930	3.710	-3,24%	237,25K	aa.aa	09:17:51
Hanwha Engine	38.550	43.400	38.500	-9,82%	540,31K	aa.aa	09:17:52
Hansol Holdings	2.905	3.035	2.890	-2,52%	51,52K	aa.aa	09:17:57
Hyundai Mobis	439.500	470.000	436.500	-0,11%	217,06K	aa.aa	09:17:57
Hyundai Motor	357.500	382.000	349.000	-1,79%	784,59K	aa.aa	10:12:25
Hyundai Steel	24.800	26.300	24.800	-3,88%	306,48K	aa.aa	09:17:58
Iljin Display	902	905	890	0,00%	0	aa.aa	28/07
LX Hausys	31.850	33.000	31.800	-0,62%	7,21K	aa.aa	09:17:59
Namyang Dairy	42.600	43.900	41.800	+1,79%	5,67K	aa.aa	09:17:59
SK Innovation	111.900	117.250	109.000	-0,71%	342,17K	aa.aa	09:17:52
Pan Ocean	5.100	5.340	5.040	+0,79%	1,48M	aa.aa	09:39:49
Korea Electric Terminal	58.700	61.300	58.700	-2,17%	6,08K	aa.aa	09:17:56
Samsung Securities	87.400	94.900	87.300	-6,02%	213,81K	aa.aa	09:17:57
Hanil Cement Co	17.140	17.870	17.130	-0,92%	22,08K	aa.aa	09:17:35
Isu Chemical Co	11.100	12.580	11.100	-9,39%	269,24K	aa.aa	09:17:57
Songwon Industrial	11.920	12.640	11.830	-2,93%	85,92K	aa.aa	09:17:49
KB Financial Group	163.800	170.500	162.100	-0,85%	617,37K	aa.aa	09:17:52
BNK Financial Group	14.640	17.300	14.600	-15,23%	1,4M	aa.aa	09:39:48
Hyundai Elevator	66.600	69.900	66.400	-2,06%	41,83K	aa.aa	09:17:56
Amorepacific	122.500	126.900	119.200	+3,11%	233,63K	aa.aa	09:34:04
Chongkundang	37.700	38.600	37.000	-1,31%	2,46K	aa.aa	09:16:00
Daewonkangup	3.315	3.430	3.315	-1,78%	55,55K	aa.aa	09:17:55
DB HiTek	74.000	86.900	73.800	-12,74%	321,67K	aa.aa	09:17:57
Dongbu Steel	4.995	5.140	4.980	-1,28%	195,41K	aa.aa	09:17:59
Ilyang Pharm	8.230	8.480	8.090	-0,48%	11,67K	aa.aa	09:16:00
Kangwon Land	14.510	14.800	14.320	+1,11%	280,8K	aa.aa	09:17:54
KPX Chemical	48.500	49.450	48.250	-0,82%	2,02K	aa.aa	09:17:19
LG Chemicals	235.500	251.000	235.000	-2,08%	96,91K	aa.aa	09:17:57
SNT Dynamics	30.000	32.250	29.900	-5,06%	21,89K	aa.aa	09:17:45
Samsung Card	48.300	49.850	47.450	+1,79%	47,82K	aa.aa	09:29:32
Samsung Life	265.500	288.000	263.000	-6,84%	167,94K	aa.aa	09:17:51
Samyang Holdings	56.600	58.000	56.200	+0,18%	4,04K	aa.aa	09:17:31
SK Hynix	1.386.000	1.619.000	1.361.000	-10,58%	5,97M	aa.aa	10:12:13
Taekwang Ind	822.000	874.000	821.000	-2,49%	1,24K	aa.aa	09:17:35
Samsung Electronics Co	207.000	234.000	203.000	-5,91%	28,47M	aa.aa	10:11:55
Daeduck	11.720	13.130	11.720	-8,44%	66,35K	aa.aa	09:17:55
Samsung Engineering	40.850	45.150	40.700	-7,47%	1,21M	aa.aa	09:17:58
Hanwha Ocean	75.100	81.700	73.800	-7,28%	931,97K	aa.aa	09:17:52
Donga Socio Holdings	86.900	88.500	84.500	-1,14%	7,6K	aa.aa	09:17:58
SK Networks Co	6.670	7.140	6.630	-4,30%	815,14K	aa.aa	09:45:12
Hanmi Pharm Co	311.000	380.000	310.000	-16,96%	143,73K	aa.aa	09:39:41
Mirae Asset Daewoo	30.900	33.750	30.800	-6,51%	1,08M	aa.aa	09:17:52
Hansol Technics	5.850	6.560	5.820	-7,87%	437,52K	aa.aa	09:17:40
Amore Group	24.650	25.800	24.000	+1,65%	121,41K	aa.aa	09:39:47
DN Automotive	36.500	39.400	35.950	-0,41%	79,36K	aa.aa	09:39:47
Seoyon	7.000	7.330	6.900	-1,55%	21,15K	aa.aa	09:17:31
Hanwha Life	4.160	4.410	4.130	-3,14%	1,7M	aa.aa	09:18:00
Hyundai Wia	52.500	54.700	52.200	-1,50%	61,52K	aa.aa	09:17:56
NCsoft Corp	222.500	232.000	221.500	-1,11%	30,12K	aa.aa	09:17:52
Samsung SDI	361.500	397.500	361.500	-5,37%	218,19K	aa.aa	09:17:51
SeAH Bestee	31.700	34.350	31.500	-6,49%	90,92K	aa.aa	09:17:53
Eusu Holdings	5.950	6.110	5.930	-0,83%	34,34K	aa.aa	09:13:00
Shinhan Financial Group	100.200	103.600	98.200	-0,69%	509,53K	aa.aa	09:17:56
Lotte	22.100	23.150	22.000	-2,43%	73,02K	aa.aa	09:17:58
DB Insurance	158.400	164.700	157.100	-0,38%	74,66K	aa.aa	09:17:58
DL Holdings	41.450	45.300	41.350	-7,27%	32,2K	aa.aa	09:38:56
Hanwha Solutions	24.200	25.700	23.750	+1,04%	1,99M	aa.aa	09:34:00
Hite Jinro	15.550	15.780	15.100	+2,10%	105,64K	aa.aa	09:17:39
IS Dongseo	17.080	18.030	17.050	-4,95%	43,71K	aa.aa	09:17:57
Kia Corp	119.800	126.500	119.000	-1,64%	603,25K	aa.aa	09:17:54
Kolon Corp	21.700	23.650	21.700	-6,67%	50,52K	aa.aa	09:17:53
Kumho Tire	5.580	5.950	5.500	-5,74%	1,32M	aa.aa	09:17:57
LG Display	8.640	9.220	8.560	-4,00%	1,71M	aa.aa	09:17:57
LF Corp	21.900	22.500	21.800	-1,13%	4,75K	aa.aa	09:17:51
LG Innotek Co	453.000	519.000	453.000	-11,87%	161,54K	aa.aa	09:17:54
Moorim P&P Co	1.585	1.645	1.570	-0,63%	44,47K	aa.aa	09:17:58
Nexen Tire	6.610	6.860	6.580	-2,22%	41,66K	aa.aa	09:17:38
OCI Co	174.300	203.000	174.300	-5,53%	216,12K	aa.aa	09:17:57
Pharmicell	9.120	10.070	9.100	-6,65%	302,71K	aa.aa	09:17:53
Sejong Industrial	5.600	6.040	5.580	-4,27%	27,7K	aa.aa	09:18:00
SK Telecom	78.700	83.200	77.100	-4,26%	942,62K	aa.aa	09:29:45
S-Oil Corp	129.600	133.500	125.100	+0,08%	143,97K	aa.aa	09:17:57
Stx Engine	20.200	22.250	20.150	-7,55%	75,8K	aa.aa	09:17:57
YoungPoong	32.550	34.450	32.100	-2,25%	25,57K	aa.aa	09:16:13
LS Electric	161.700	183.300	160.100	-7,86%	609,52K	aa.aa	09:17:51
Samsung C&T	282.000	312.000	281.500	-7,54%	314,35K	aa.aa	09:17:51
Hanjin Heavy Ind Const Holdings	4.415	4.545	4.415	-0,79%	17,21K	aa.aa	09:18:00
Hansae Co	9.020	9.360	9.000	-0,44%	37,54K	aa.aa	09:16:33
KT&G Corp	185.800	191.500	182.200	+2,26%	180,14K	aa.aa	09:17:52
Kyungbang	7.960	8.250	7.910	-1,97%	19,77K	aa.aa	09:17:58
Poongsan	58.900	61.900	58.100	-2,00%	74,25K	aa.aa	09:29:54
SNT Motiv	24.900	26.100	24.650	-2,35%	42,43K	aa.aa	09:17:53
Shinsegae	450.500	487.000	444.000	-3,22%	46,56K	aa.aa	09:17:56
Kolon Industries Inc	47.550	51.100	47.250	-5,09%	53,38K	aa.aa	09:17:57
KEPCO Eng & Const	81.500	89.900	81.000	-8,22%	72,14K	aa.aa	09:17:57
Able C&C	9.990	10.460	9.760	-0,70%	76,34K	aa.aa	09:17:58
Binggrae	67.800	69.100	66.300	+1,80%	18,7K	aa.aa	09:17:50
Sajodongaone	744	762	744	-0,80%	25,99K	aa.aa	09:15:40
Handsome	20.100	21.000	19.740	+1,36%	31,88K	aa.aa	09:18:00
Kis Wire	16.010	16.880	15.980	-2,08%	16,37K	aa.aa	09:17:58
LG Uplus	14.600	14.910	14.470	-0,14%	292,45K	aa.aa	09:17:56
Naver Corp	205.500	213.500	200.000	-2,14%	821,66K	aa.aa	09:30:01
Nongshim	384.500	398.500	373.500	+1,99%	36,58K	aa.aa	09:18:01
S-1 Corp	71.800	74.700	71.000	-0,69%	23,14K	aa.aa	09:17:34
Tongyang	1.000	1.060	996	-3,38%	135,53K	aa.aa	09:17:16
GS Holdings	85.100	89.700	84.100	-2,74%	179,36K	aa.aa	09:17:59
CJ Corp	125.500	130.900	124.500	+0,08%	45,17K	aa.aa	09:17:58
Daesang Corp	18.200	18.600	17.450	+3,88%	77,53K	aa.aa	09:17:57
Foosung	7.240	8.410	7.240	-10,62%	2,16M	aa.aa	09:17:57
GC Biopharma	117.500	121.600	117.100	-2,57%	33,51K	aa.aa	09:17:52
Huchems	14.540	15.040	14.510	-0,68%	56,19K	aa.aa	09:17:57
Hwashin	6.850	7.420	6.850	-3,93%	174,45K	aa.aa	09:17:56
Hyosung	126.100	141.300	126.000	-9,48%	17,19K	aa.aa	09:17:56
KT Corporation	53.300	54.900	53.200	-1,11%	201,75K	aa.aa	09:58:39
LG Corp	91.700	96.100	91.100	-1,50%	176,08K	aa.aa	09:17:54
LS Corp	244.500	274.500	244.000	-8,77%	78,66K	aa.aa	09:17:55
Motonic	9.730	9.950	9.500	-2,11%	7,13K	aa.aa	09:17:00
SL Corp	49.800	53.600	49.100	-3,49%	37,81K	aa.aa	09:17:58
LX International	35.850	37.150	35.650	-2,05%	25,87K	aa.aa	09:17:56
Korean Air Lines Co	24.450	25.750	24.450	-3,17%	1,58M	aa.aa	09:58:43
Daekyo	873	908	855	-3,96%	8,21K	aa.aa	09:17:46
Doosan	1.001.000	1.128.000	1.001.000	-4,30%	35,77K	aa.aa	09:17:57
Hanwha	82.300	90.100	82.000	-5,18%	149,49K	aa.aa	09:58:35
Otoki Corp	329.500	336.500	317.000	+4,27%	9,34K	aa.aa	09:17:39
Sindoh	39.000	40.950	38.700	-3,70%	9,84K	aa.aa	09:17:58
SK Holdings	487.000	552.000	485.500	-9,98%	144,93K	aa.aa	09:17:54
LG Household & Healthcare	268.000	278.500	255.000	+4,89%	96,25K	aa.aa	09:34:00
GS Engineering & Const	21.650	26.050	21.500	-15,10%	2,82M	aa.aa	09:17:58
Capro	3.660	3.660	714	0,00%	0	aa.aa	28/07
Coway	91.400	95.300	90.300	+0,22%	93,62K	aa.aa	09:17:58
Kepco	33.450	34.750	33.100	-0,59%	1,49M	aa.aa	09:58:39
Kisco	9.400	9.510	9.330	-1,26%	29,17K	aa.aa	09:15:29
Kogas	34.250	35.100	33.600	+0,59%	76,37K	aa.aa	09:17:57
HL Holdings	36.450	37.850	36.400	-0,41%	12,22K	aa.aa	09:17:28
Muhak	7.390	7.540	7.330	+1,51%	24,12K	aa.aa	09:17:58
Orion	25.700	26.600	25.400	+1,18%	68,03K	aa.aa	09:18:00
POSCO Holdings	283.500	303.500	282.500	-5,18%	201,32K	aa.aa	09:58:36
Yuhan	71.200	75.200	70.200	+0,71%	207,19K	aa.aa	09:17:59
Korea Petro Chem	87.600	92.900	87.100	-4,16%	11,63K	aa.aa	09:17:56
Unid	58.600	60.600	58.200	-1,84%	7,62K	aa.aa	09:29:39
Posco International	48.900	50.800	48.450	-2,98%	171,53K	aa.aa	09:17:54
Daewoo Engineering & Const	11.930	13.670	11.910	-11,17%	2,55M	aa.aa	09:39:46
KCC	359.000	391.000	356.000	-5,65%	15,56K	aa.aa	09:17:52
SKC	65.900	73.700	65.700	-8,22%	151,05K	aa.aa	09:17:49
STX	3.530	3.555	3.450	0,00%	0	aa.aa	28/07
Korea Investment Holdings	181.500	201.500	179.400	-6,30%	123,19K	aa.aa	09:18:00
HD Korea Shipbuilding & Offshore Engineering	332.500	359.000	332.500	-6,07%	123,39K	aa.aa	09:17:53
Industrial Bank Of Korea	20.550	21.250	20.200	+0,74%	745,93K	aa.aa	09:17:54
Seoul Broadcasting System	11.150	11.470	11.140	-1,24%	3,96K	aa.aa	09:17:56
Doosan Heavy Ind. & Const.	61.200	66.600	61.200	-5,41%	1,44M	aa.aa	09:17:57
NH Invest	26.200	28.300	26.050	-4,73%	388,3K	aa.aa	09:25:42
Dongwha Pharm	4.595	4.830	4.590	-3,87%	118,28K	aa.aa	09:17:57
KR Motors Co	1.076	1.141	1.010	+2,77%	31,52K	aa.aa	09:17:57
Sungchang Hold	5.040	5.340	5.000	-2,33%	5,01K	aa.aa	09:17:00
Yuyu Pharma	3.490	3.595	3.450	-1,41%	29K	aa.aa	09:17:51
Ildong Holdings	5.850	6.260	5.750	-2,01%	3,32K	aa.aa	09:13:36
DHAutoNex	4.200	13.230	1.984	0,00%	0	aa.aa	28/07
Norooholdings	14.860	15.850	14.410	-4,07%	4,04K	aa.aa	09:16:23
Hanwha General	5.370	5.670	5.350	-3,07%	247,34K	aa.aa	09:17:40
Samhwa Paint	5.660	5.870	5.650	-1,74%	71,14K	aa.aa	09:17:55
Lotte Non-Life	1.935	2.080	1.910	-5,61%	587,4K	aa.aa	09:17:30
Daedong Ind	6.000	6.430	5.990	-3,85%	63,29K	aa.aa	09:18:01
Gaon Cable	125.800	152.800	120.800	-17,13%	256,54K	aa.aa	09:30:10
Samil Pharm	5.940	6.300	5.920	-4,65%	57,77K	aa.aa	09:17:51
Heungkuk F&M I	3.000	3.140	2.985	-2,12%	24,51K	aa.aa	09:17:27
Cs Holdings	61.800	63.300	61.400	-1,59%	611	aa.aa	09:17:57
Chunil Express	130.000	139.300	128.000	-3,92%	2,24K	aa.aa	09:17:13
Ls Networks	2.755	2.900	2.750	-3,16%	74,34K	aa.aa	09:17:54
Rifa Ind	11.350	11.860	11.330	-5,65%	203	aa.aa	08:52:37
Hwacheon Mac	30.150	31.600	30.100	-2,27%	9,52K	aa.aa	09:18:00
Kangnam Jevisco	11.840	12.230	11.650	-1,82%	7,46K	aa.aa	09:15:11
Bohae Brewery	1.283	1.347	1.275	-3,75%	193,06K	aa.aa	09:17:21
Union	2.635	2.770	2.625	-1,86%	28,32K	aa.aa	09:17:51
Chonbang	25.700	27.350	25.700	-6,20%	662	aa.aa	09:17:14
Korea Cast Pip	6.430	6.620	6.410	-3,16%	20,33K	aa.aa	09:17:02
Papercorea	1.765	1.889	1.759	-4,85%	15,22K	aa.aa	09:17:59
Jw Pharmac	22.300	23.550	22.200	-3,46%	21,44K	aa.aa	09:18:00
Taihan Textile	6.070	6.170	5.870	0,00%	6,91K	aa.aa	09:12:22
Manho Rope&Wir	3.980	4.170	3.925	-1,49%	19,27K	aa.aa	09:08:21
Eugene Inv&Sec	3.755	4.015	3.730	-3,47%	369,13K	aa.aa	09:17:30
Kumho Electric	894	1.135	870	0,00%	0	aa.aa	28/07
Gs Global	2.400	2.555	2.400	-3,81%	354,37K	aa.aa	09:17:54
Nam Kwang Cons	6.660	7.190	6.600	-4,86%	37,55K	aa.aa	09:17:48
Bookook Sec	50.100	52.800	50.100	-1,18%	5,56K	aa.aa	09:17:56
Sangsangin Investment Securities	629	678	610	-4,70%	127K	aa.aa	09:17:43
PKC	4.380	4.660	4.340	-2,77%	88,74K	aa.aa	09:17:53
Samsung Pharm	1.200	1.266	1.200	-3,92%	216,1K	aa.aa	09:17:53
SG Choongbang	1.258	1.332	1.257	-4,55%	11,71K	aa.aa	09:16:57
Kg Chemical	3.960	4.075	3.935	-0,88%	177,92K	aa.aa	09:16:56
Tae Won Mulsan	2.570	2.845	2.540	-3,20%	36,06K	aa.aa	09:17:36
Hyundai Mar&Fi	38.550	39.700	37.700	+0,26%	208,01K	aa.aa	09:17:58
Byc	30.050	31.500	30.000	-1,96%	2,47K	aa.aa	09:16:02
Sambu Const	347	383	344	0,00%	0	aa.aa	28/07
Hyundai Motor Securities	6.990	7.420	6.990	-4,25%	106,32K	aa.aa	09:17:56
Sk Securities	1.810	1.988	1.800	-6,22%	1,16M	aa.aa	09:17:56
DI Dong Il Corp	23.550	24.050	23.450	-0,42%	7,26K	aa.aa	09:17:52
Cho Bi	9.360	9.700	9.310	-2,09%	10,41K	aa.aa	09:17:56
Cheil Grinding	8.330	8.470	8.300	-1,65%	2,61K	aa.aa	09:17:51
Kumyang	9.900	10.630	9.790	0,00%	0	aa.aa	28/07
Dongkook Ind	2.025	2.125	2.020	-2,41%	24,57K	aa.aa	09:17:17
Shinyoung Sec	130.000	138.000	129.900	-2,77%	3,99K	aa.aa	09:17:50
Hanyang Sec	18.880	19.590	18.800	-0,37%	21,2K	aa.aa	09:17:48
Shin Hwa Silup	5.390	6.210	5.370	-9,26%	1,63K	aa.aa	09:11:30
Aluko	1.517	1.624	1.515	-2,76%	172,54K	aa.aa	09:17:56
Ts	2.540	2.610	2.520	-1,17%	225,79K	aa.aa	09:18:01
Sam Hwa Capaci	63.400	72.900	62.400	-6,90%	311,5K	aa.aa	09:45:26
Kisco Holdings	25.700	26.100	25.700	-0,96%	10,65K	aa.aa	09:17:42
Asia Cement	200.000	202.000	188.400	+4,33%	4,13K	aa.aa	09:17:16
Vivien Corp	7.980	8.200	7.620	-1,36%	19,16K	aa.aa	09:16:14
Kyungnong	9.100	9.150	9.030	+0,66%	13,26K	aa.aa	09:17:51
Korea Ind	2.040	2.200	1.928	+5,81%	5,26M	aa.aa	09:30:04
Dohwa Engin	4.725	4.950	4.725	-2,78%	38,71K	aa.aa	09:17:57
SYTS Corp	53.800	55.100	53.550	-1,47%	1,38K	aa.aa	09:16:18
Export Packing	2.270	2.310	2.235	-0,87%	47,97K	aa.aa	09:15:27
Dongsung Pharm	973	1.410	973	0,00%	0	aa.aa	28/07
Hanil Iron & S	2.465	2.680	2.450	-6,45%	163,44K	aa.aa	09:17:18
Asia Paper	7.040	7.340	6.990	-3,56%	89,73K	aa.aa	09:17:51
Hanjin Trans	14.410	14.980	14.410	-1,71%	19,13K	aa.aa	09:15:36
Sh E & C	1.922	2.045	1.922	-3,37%	41,18K	aa.aa	09:17:44
Handok	8.600	8.900	8.530	-1,71%	4,22K	aa.aa	09:16:33
Bumyang Construction	1.935	2.060	1.933	0,00%	0	aa.aa	28/07
Century Corporation	5.360	5.420	5.240	+2,49%	3,72K	aa.aa	09:12:44
Samick Music I	1.085	1.117	1.083	-0,37%	91,72K	aa.aa	09:16:20
HS Huasung	10.490	10.850	10.410	-2,05%	10,52K	aa.aa	09:17:59
Choheung	138.000	138.000	138.000	+1,40%	4	aa.aa	08:07:25
Jeil Pharm	6.560	6.890	6.530	-5,34%	1,54K	aa.aa	09:14:49
Orientbio	883	920	873	-3,07%	41,76K	aa.aa	09:14:53
Shinil Electronics Co	1.013	1.086	1.002	-4,25%	1,09M	aa.aa	09:17:57
Tcc Steel	7.690	8.330	7.690	-5,30%	32,64K	aa.aa	09:17:53
Kukje Pharma	3.105	3.190	3.100	-2,51%	70,64K	aa.aa	09:17:40
Bo Lak	954	995	945	-0,63%	85,18K	aa.aa	09:16:23
Chin Hung Int'	713	757	713	-4,55%	1,36M	aa.aa	09:17:53
Sam Yung Tradi	22.950	23.800	22.550	-1,08%	13,13K	aa.aa	09:17:22
Sun L	2.210	2.255	2.205	-0,23%	2,28K	aa.aa	09:15:37
Miwon Commerci	125.700	127.700	123.500	+1,78%	3,42K	aa.aa	09:17:49
Shin Poong Pap	999	1.021	986	-0,40%	48,7K	aa.aa	09:08:53
DYA	722	751	722	-1,37%	90,87K	aa.aa	09:17:59
TYM	5.670	6.090	5.580	-5,03%	308,51K	aa.aa	09:17:28
Yoo Sung Ent	1.752	1.770	1.733	+0,11%	5,86K	aa.aa	09:09:02
Kumho Ind	7.250	8.190	7.240	-10,38%	1,58M	aa.aa	09:17:58
Hae In	4.140	4.345	4.115	-2,47%	23,37K	aa.aa	09:17:56
Aprogen Pharmaceuticals	2.005	2.080	1.992	-1,96%	19,94K	aa.aa	09:16:19
Kolon Globalco	8.370	8.940	8.340	-4,01%	10,24K	aa.aa	09:17:12
Sung Bo Chem	2.160	2.200	2.140	-1,14%	14,81K	aa.aa	09:10:23
Daewoong	16.170	16.970	16.170	-2,77%	30,02K	aa.aa	09:17:58
Ilsung Pharm	20.700	21.000	20.450	-0,96%	4,85K	aa.aa	09:17:58
D I Corp	16.660	18.460	16.660	-7,96%	114,52K	aa.aa	09:17:58
Ilshin Spinnin	9.520	9.890	9.480	-3,64%	23,32K	aa.aa	09:17:58
Daewon Pharm	7.350	7.720	7.310	-2,00%	13,74K	aa.aa	09:17:55
Sam Yang Foods	1.278.000	1.322.000	1.163.000	+8,03%	72,39K	aa.aa	09:33:22
Heung A Shippi	1.665	1.737	1.579	+5,11%	7,89M	aa.aa	09:17:40
Hankook Cosmetics Manufacturing	7.690	8.030	7.560	-2,90%	61,02K	aa.aa	09:17:42
Yuhwa Sec	2.910	3.040	2.900	-2,51%	51,17K	aa.aa	09:17:49
Yuanta Sec Kor	3.980	4.235	3.965	-4,56%	303,19K	aa.aa	09:17:55
Yungjin Pharm	1.137	1.190	1.090	-3,56%	200,45K	aa.aa	09:17:55
Hanwha Investment Securities	3.715	4.030	3.700	-5,47%	631,25K	aa.aa	09:17:58
Daishin Sec	24.150	25.250	24.000	-1,02%	44,8K	aa.aa	09:17:57
HLB Global	1.150	1.208	1.150	-1,37%	88,08K	aa.aa	09:11:25
Pang Rim Spinn	5.200	5.490	5.200	-1,52%	69,28K	aa.aa	09:17:57
Mi Chang Oil	134.700	142.600	134.200	-4,26%	2,88K	aa.aa	09:17:29
Hansung Ent	6.020	6.850	6.010	-7,67%	292,06K	aa.aa	09:17:58
Korean Reinsu	13.675	13.980	13.460	+0,55%	149,17K	aa.aa	09:17:52
Sam Young Chem	5.660	6.270	5.650	-6,60%	235,69K	aa.aa	09:17:59
Chin Yang Ind	3.860	3.990	3.825	-2,77%	35,02K	aa.aa	09:17:58
Daehan Synthet	108.000	110.200	107.300	-2,00%	4	aa.aa	09:08:56
Boryung Pharm	7.840	8.070	7.810	-1,63%	70,82K	aa.aa	09:17:57
Sajodaerim	29.300	30.150	29.050	-0,51%	3,35K	aa.aa	09:15:48
Sg	2.260	2.510	2.260	-8,87%	151,76K	aa.aa	09:17:25
Shinhung	14.050	14.050	14.010	+0,07%	245	aa.aa	09:13:23
Korea Petroleum Ind	10.480	10.970	10.180	+2,24%	318,05K	aa.aa	09:18:01
Taeyang Metal	2.225	2.325	2.210	-1,77%	167,02K	aa.aa	09:17:46
Dongbang Trans	1.705	1.779	1.705	-2,52%	77,02K	aa.aa	09:17:56
Npc	2.810	2.895	2.795	-1,75%	33,97K	aa.aa	09:17:10
Nam Sung	6.250	6.500	5.920	-0,32%	2,23K	aa.aa	09:16:41
Hyundai Pharm	4.880	5.500	4.870	-7,75%	575,68K	aa.aa	09:17:57
Sebang	12.730	12.960	12.550	-0,31%	37,59K	aa.aa	09:17:55
Samick Thk	7.300	8.450	7.280	-3,69%	57,49K	aa.aa	09:17:56
Seoul Food	970	989	966	-0,41%	80,17K	aa.aa	09:17:53
Samhwa Crown	24.600	25.500	24.250	-1,80%	420	aa.aa	09:06:24
Kleannara	1.121	1.170	1.091	-3,03%	52,39K	aa.aa	09:17:47
Hyundai Bngste	10.230	10.750	10.130	-3,76%	53,34K	aa.aa	09:17:57
Samchully	113.600	117.300	113.200	-1,13%	4,13K	aa.aa	09:17:06
Cho Kwang Leat	61.800	65.000	61.500	-3,74%	2,96K	aa.aa	10:09:58
PharmGen Science	3.285	3.400	3.200	+0,31%	24,26K	aa.aa	09:15:21
Sunny Elec	1.579	1.628	1.570	-0,32%	111,5K	aa.aa	09:16:55
Duksung	2.990	3.145	2.965	-3,24%	62,52K	aa.aa	09:17:51
Drb Holding	4.245	4.350	4.205	-0,70%	8,36K	aa.aa	09:15:50
TWay Holdings	769	847	765	-7,68%	55,44K	aa.aa	09:16:55
Dongil Ind	33.850	34.500	33.850	-1,88%	262	aa.aa	09:11:55
Cho Kwang Pain	3.320	3.415	3.320	-1,92%	20,69K	aa.aa	09:17:47
CItech Co Ltd	981	991	940	+1,45%	203,9K	aa.aa	09:17:50
Hanshin Const	9.170	9.800	9.170	-4,28%	24,02K	aa.aa	09:16:24
Silla	9.060	9.330	9.030	-2,58%	4,46K	aa.aa	09:18:00
Sungshin Cemen	7.180	7.570	7.130	-4,39%	60,54K	aa.aa	09:17:26
Husteel	3.400	3.575	3.400	-3,13%	158,62K	aa.aa	09:17:59
Pusan Cast Met	486	492	472	0,00%	0	aa.aa	28/07
Cosmoam&T	29.100	32.100	28.950	-7,03%	55,4K	aa.aa	09:17:58
Hanchang	1.254	1.320	1.222	0,00%	0	aa.aa	28/07
Green Cross	9.210	9.600	9.210	-1,18%	43,75K	aa.aa	09:17:55
OnTide	673	734	632	+2,75%	76,28K	aa.aa	09:17:57
Monami	1.451	1.614	1.443	-8,74%	428,39K	aa.aa	09:17:54
Cosmo Chem	8.080	8.730	8.040	-4,72%	89,94K	aa.aa	09:17:51
Korea Air Svc	80.400	93.700	79.600	+1,01%	33,13K	aa.aa	09:17:30
Hyundai Green Food	11.290	11.980	11.290	-3,67%	129,75K	aa.aa	09:17:58
Samjin Pharm	17.370	17.850	17.340	-0,97%	28,58K	aa.aa	09:17:54
SPC Samlip	38.950	39.950	38.650	-0,26%	2,34K	aa.aa	09:16:59
Samyoung Elec	12.280	12.830	12.200	-2,92%	26,05K	aa.aa	09:17:58
Nexen	5.940	6.150	5.920	-1,00%	35,46K	aa.aa	09:17:53
Crown Confec	5.370	5.600	5.370	-2,54%	14,07K	aa.aa	09:17:58
Daelim B&Co	3.965	4.105	3.940	-2,34%	27,08K	aa.aa	09:16:53
Shinyoung Waco	13.270	13.290	13.090	+2,08%	1,88K	aa.aa	09:17:58
Poongsan Holdi	32.550	33.800	32.400	-2,25%	11,79K	aa.aa	09:17:51
Wonlim	12.980	13.260	12.940	-1,52%	1,14K	aa.aa	09:17:51
Huneed Tech	3.905	4.195	3.825	-6,24%	41K	aa.aa	09:17:00
Korea Line	1.699	1.794	1.694	-1,11%	1,65M	aa.aa	09:58:21
Dongbu	6.020	6.650	5.990	-5,05%	28,7K	aa.aa	09:17:54
Dongwon Ind	34.900	35.950	34.350	-0,14%	27,59K	aa.aa	09:17:59
Hwaseung Industries	2.385	2.460	2.365	-1,24%	55,62K	aa.aa	09:18:01
Sajo Oyang	8.080	8.210	8.040	-1,34%	967	aa.aa	09:15:44
Sam-A Aluminiu	28.150	30.450	27.900	-5,85%	51,38K	aa.aa	09:17:52
Kec Holdings	2.005	2.340	2.000	-6,09%	54,44K	aa.aa	09:16:27
Jeju Bank	8.880	9.160	8.820	-1,88%	101,66K	aa.aa	09:17:58
Daewon Cable	11.840	14.650	11.680	-12,94%	9,63M	aa.aa	09:29:54
Daegu Dept Sto	5.020	5.490	5.000	-0,59%	57,47K	aa.aa	09:16:24
FreeT	942	1.009	941	-3,09%	23,13K	aa.aa	09:16:21
Daelim Trading	2.015	2.095	2.000	-2,89%	8,92K	aa.aa	09:16:30
Samsung Climat	9.980	11.570	9.980	-9,93%	213,28K	aa.aa	09:16:25
Blue Industrial Dev	970	1.027	927	+0,10%	55,19K	aa.aa	09:17:39
Ak Holdings	6.250	6.480	6.220	-2,19%	9,29K	aa.aa	09:17:57
Taekyung Chem	5.300	5.560	5.200	0,00%	34,32K	aa.aa	09:15:37
Woosung Feed	15.320	16.300	14.950	-2,79%	844	aa.aa	09:13:36
Gs Retail	24.950	25.800	24.350	+1,84%	83,23K	aa.aa	09:17:58
Ilshinstone	730	765	722	-2,67%	142,95K	aa.aa	09:17:47
Mirae ING	1.042	1.109	1.039	-2,80%	9,24K	aa.aa	09:16:12
Sajo Ind	44.850	47.000	44.600	-2,92%	737	aa.aa	09:17:48
Byuksan	1.335	1.408	1.335	-4,85%	97,66K	aa.aa	09:17:56
Korea Steel	1.778	1.899	1.778	-2,41%	9,56K	aa.aa	09:17:09
Aprogen KIC	2.135	2.250	2.125	-1,84%	95,52K	aa.aa	09:17:04
Sempio Foods	43.050	44.200	42.700	+0,12%	3,96K	aa.aa	09:17:51
Dongbang Agro	5.440	5.480	5.430	-0,73%	4,08K	aa.aa	09:17:58
Seondo Electri	3.480	3.870	3.480	-8,30%	160,82K	aa.aa	09:18:01
Isupetasys	65.100	74.300	65.100	-8,82%	314,08K	aa.aa	09:18:00
F F	13.270	13.930	13.200	-0,23%	46,05K	aa.aa	09:16:06
Korea Circuit	41.800	48.750	41.200	-11,63%	172,68K	aa.aa	09:17:56
TP Inc	1.576	1.647	1.567	-3,02%	42,55K	aa.aa	09:16:42
Eagon Ind	2.655	2.790	2.650	-4,50%	7,83K	aa.aa	09:16:59
Ni Steel	3.075	3.180	3.075	-0,97%	71,86K	aa.aa	09:17:12
Namsun Alumini	969	1.027	963	-2,81%	483,62K	aa.aa	09:17:51
Moonbae Steel	1.993	2.070	1.980	-2,30%	33,8K	aa.aa	09:17:03
Suheung Capsul	20.250	21.100	20.000	+0,75%	11,86K	aa.aa	09:17:52
Willbes	2.620	2.955	2.500	0,00%	0	aa.aa	28/07
Anam Electroni	1.192	1.217	1.159	+1,45%	466,15K	aa.aa	09:17:52
Youlchon Chem	12.550	13.220	12.500	-3,98%	56,81K	aa.aa	09:17:58
Hotel Shilla	44.700	47.950	44.450	-3,66%	87,17K	aa.aa	09:17:58
Kumbi	37.750	39.450	37.700	-4,19%	385	aa.aa	09:16:11
Hanmi Science	32.600	34.600	32.350	-3,98%	64K	aa.aa	09:17:53
Dong Yang Pipe	1.005	1.068	1.005	-3,64%	329,46K	aa.aa	09:17:50
Kctc	3.600	3.840	3.600	-2,83%	65,73K	aa.aa	09:17:55
Kyung In Elect	21.800	22.350	21.350	-0,23%	1,24K	aa.aa	09:17:21
Simpac	4.500	4.765	4.480	-3,64%	135,54K	aa.aa	09:17:29
Hansol Csn	2.680	2.765	2.680	-0,37%	45,39K	aa.aa	09:17:48
Daiyang Metal	1.576	1.708	1.529	-5,06%	148,62K	aa.aa	09:17:30
Moorim Paper	1.399	1.452	1.399	-1,96%	23,8K	aa.aa	09:17:35
Hanssem	38.200	39.000	37.850	+0,26%	23,45K	aa.aa	09:17:37
Shinwon	975	1.013	965	-2,50%	212,07K	aa.aa	09:17:01
Kwangdong Phar	5.720	6.000	5.720	-3,38%	87,73K	aa.aa	09:18:00
Charm Engine	5.330	5.330	1.052	0,00%	0	aa.aa	28/07
Ajin Electronic Components	976	1.000	967	-2,40%	16,57K	aa.aa	09:14:54
Taeyoung Const	1.595	1.640	1.584	-1,85%	158,64K	aa.aa	09:18:00
Kc Green Holdi	756	757	738	0,00%	0	aa.aa	28/07
Kyung Dong Navien	60.400	63.100	59.300	-1,47%	10,82K	aa.aa	09:17:55
Han Chang Pape	2.990	3.020	2.930	-0,83%	9,57K	aa.aa	09:17:45
Samwha Electri	19.800	21.400	19.740	-4,58%	30,96K	aa.aa	09:18:01
Sam Jung Pulp	26.150	26.800	26.000	-2,24%	7,12K	aa.aa	09:17:53
Kp	1.900	2.070	1.865	+2,54%	22,71K	aa.aa	09:15:36
Youngone Holdi	199.900	206.000	197.200	-0,55%	8,12K	aa.aa	09:18:01
Korea Refract	1.371	1.497	1.361	-3,86%	49,08K	aa.aa	09:17:42
Korea Flange	3.325	3.550	3.320	-2,35%	67,11K	aa.aa	09:17:52
SM Bexel	1.402	1.479	1.400	-3,38%	43,09K	aa.aa	09:18:00
Chinyang Poly	1.597	1.728	1.597	-3,80%	25,22K	aa.aa	09:17:57
Hwacheon Machi	2.530	2.665	2.525	-2,13%	55,85K	aa.aa	09:17:25
Pyung Hwa Hldg	3.785	3.895	3.695	-1,05%	22,12K	aa.aa	09:17:18
Firstec	4.815	5.180	4.785	-5,03%	252,11K	aa.aa	09:17:57
Samho Dev	2.915	3.020	2.895	-3,16%	252,17K	aa.aa	09:17:56
GeneOne Life Science	2.670	2.670	520	0,00%	0	aa.aa	28/07
Enex	1.362	1.428	1.315	-4,76%	79,01K	aa.aa	09:15:55
Cj Seafood	1.955	2.015	1.941	-0,15%	43,05K	aa.aa	09:17:14
Samwha Elec	2.462	2.795	2.460	-8,13%	363,79K	aa.aa	09:17:37
Tailim Packaging	1.583	1.597	1.572	-0,63%	12,9K	aa.aa	09:16:19
Woosung Materials	2.860	3.030	2.750	+0,18%	30K	aa.aa	09:17:52
Uni Chem	3.670	3.975	3.670	-8,14%	30,89K	aa.aa	09:17:48
Busan Ind	37.200	39.000	37.000	-3,13%	1,85K	aa.aa	09:17:39
Galaxia SM	1.371	1.468	1.362	-2,07%	63,85K	aa.aa	09:16:20
Hannong Chem	10.420	11.480	10.370	-6,46%	46,8K	aa.aa	09:18:00
Y2 Solution	2.710	3.065	2.710	-7,67%	124,28K	aa.aa	09:17:44
Han Shin Mach	2.015	2.195	2.000	-5,84%	60,31K	aa.aa	09:17:47
Hyundai Corp	22.050	22.850	21.800	-0,45%	15,86K	aa.aa	09:17:45
Shinsung E&G	12.380	13.980	12.250	-9,37%	116,51K	aa.aa	09:18:00
DB INC	1.372	1.470	1.372	-4,46%	361,05K	aa.aa	09:17:48
Young Heung I&	2.335	2.445	2.300	-1,48%	19,52K	aa.aa	09:15:16
Ascendio	671	832	641	+4,84%	421,33K	aa.aa	09:28:24
Keyang Elec Ma	3.390	3.845	3.310	-6,61%	94,06K	aa.aa	09:18:00
Yeong Hwa Meta	790	847	787	-1,25%	158,64K	aa.aa	09:12:31
Kyungdong Gas	41.150	43.050	40.650	-5,40%	4,95K	aa.aa	09:16:17
Kyungin Synthe	2.680	2.825	2.670	-1,29%	169,88K	aa.aa	09:17:57
Monalisa	1.351	1.430	1.340	-2,81%	369,91K	aa.aa	09:17:43
Dae Chang	1.007	1.087	1.005	-6,24%	591,31K	aa.aa	09:17:31
Sewoo Global	1.178	1.223	1.162	-1,83%	14,33K	aa.aa	09:13:43
Il Sung Const	1.207	1.318	1.200	-5,70%	274,13K	aa.aa	09:17:55
Hwaseung	2.360	2.455	2.340	-2,68%	172,62K	aa.aa	09:17:48
Kyeryong Const	16.950	18.370	16.950	-4,94%	85,77K	aa.aa	09:17:56
Camus Engineering & Construction	1.354	1.397	1.337	-2,24%	157,36K	aa.aa	09:16:42
Gmb Korea	3.700	3.800	3.665	-0,13%	13,15K	aa.aa	09:16:49
Han Express	2.430	2.580	2.395	-0,41%	39,12K	aa.aa	09:16:47
Dae Young Pkg	658	677	649	-1,50%	145,27K	aa.aa	09:14:07
Kumkang Kind	3.850	4.020	3.850	-3,87%	23,58K	aa.aa	09:16:27
Youngbo Chem	4.435	4.500	4.380	-0,78%	11,6K	aa.aa	09:15:59
Kukdong Oil &	3.090	3.175	3.040	+0,98%	38,35K	aa.aa	09:17:47
Taekyung BK	3.855	3.985	3.855	-2,16%	23,54K	aa.aa	09:17:25
Hansol Chemica	185.100	205.000	184.900	-6,89%	37,14K	aa.aa	09:17:59
Sajo Seafood	9.300	9.550	9.300	-2,52%	7,87K	aa.aa	09:18:01
Halla Eng&Cons	2.250	2.400	2.250	-5,26%	45,12K	aa.aa	09:17:55
Dongwon System	19.860	20.900	19.570	+1,12%	65,5K	aa.aa	09:17:44
Sungmoon Elect	1.499	1.635	1.435	-4,83%	206,29K	aa.aa	09:17:48
In The F	1.788	1.833	1.770	-1,05%	4,92K	aa.aa	09:16:49
E-Starco	928	928	460	0,00%	0	aa.aa	28/07
Daechang Forgi	5.330	5.580	5.330	-3,27%	17,85K	aa.aa	09:17:56
Automobile &Pc	371	416	366	-8,62%	433,98K	aa.aa	09:17:44
INVENI	13.900	14.320	13.820	0,00%	23,23K	aa.aa	09:18:01
DKME	1.662	1.793	1.661	-5,51%	32,13K	aa.aa	09:17:55
Iljin Holdings	5.020	5.430	4.995	-6,69%	96,57K	aa.aa	09:17:09
Tae Kyung Ind	4.545	4.640	4.530	-0,33%	20K	aa.aa	09:17:58
Dae Hyun	1.440	1.460	1.433	-1,37%	85,9K	aa.aa	09:16:49
Hansae Yes24	4.280	4.360	4.240	-0,47%	3,07K	aa.aa	09:17:00
Whanin Pharm	9.630	9.830	9.610	-1,43%	26,54K	aa.aa	09:17:58
Shindaeyang Pa	9.720	10.200	9.720	-2,80%	8,68K	aa.aa	09:17:39
DB Financial Investment	7.980	8.600	7.950	-5,00%	47,19K	aa.aa	09:17:54
Daesung Holdin	6.800	6.970	6.770	-1,02%	11,37K	aa.aa	09:16:20
Fursys	24.250	25.550	24.150	-6,37%	721	aa.aa	09:17:49
Woongjin	1.839	1.924	1.822	-2,80%	82,88K	aa.aa	09:17:58
Kwang Myung El	932	947	922	0,00%	0	aa.aa	28/07
Myungmoon Phar	1.056	1.155	1.056	-7,29%	73,45K	aa.aa	09:17:31
Wooshin System	3.750	3.935	3.710	-2,47%	13,62K	aa.aa	09:17:02
Seoul City Gas	53.300	54.200	52.600	0,00%	4,69K	aa.aa	09:14:04
Soosan Heavy I	1.502	1.594	1.496	-3,22%	202,21K	aa.aa	09:17:58
Pulmuone Holdi	9.000	9.230	8.770	+2,51%	33,92K	aa.aa	09:17:59
Auk Corp	4.565	5.300	4.565	-10,84%	857,7K	aa.aa	09:17:52
E1	85.100	88.400	84.600	-2,18%	3,96K	aa.aa	09:17:21
Hankuk Carbon	19.340	20.800	19.000	-4,26%	164,2K	aa.aa	09:17:54
Choil Aluminum	1.033	1.114	984	+4,34%	3,25M	aa.aa	09:30:08
Dongwon Metal	1.363	1.389	1.352	-1,23%	28,6K	aa.aa	09:18:00
Sk Gas	229.000	235.000	226.500	0,00%	4,26K	aa.aa	09:16:59
Shinpoong Phar	7.350	7.700	7.290	-3,67%	30,19K	aa.aa	09:17:48
Thn	5.320	5.630	5.300	-3,27%	72,1K	aa.aa	09:17:55
Hitron Systems	541	584	530	0,00%	0	aa.aa	28/07
KidariStudio Inc	3.370	3.550	3.320	-1,75%	51,92K	aa.aa	09:17:57
Asiana Airline	6.780	7.000	6.720	-1,45%	37,22K	aa.aa	09:17:13
Seowon	925	980	925	-4,54%	197,59K	aa.aa	09:17:57
Sewon Precision Industry	9.340	9.700	9.330	-1,99%	10,08K	aa.aa	09:17:56
Samwon Steel	2.180	2.210	2.175	-1,13%	1,44K	aa.aa	09:11:58
Mhethanol	3.905	4.085	3.900	-0,76%	1,28K	aa.aa	09:12:36
Korea Eng Cons	3.785	4.055	3.760	-4,06%	10,09K	aa.aa	09:17:54
Dongnam Chem	28.250	28.450	28.150	+0,36%	830	aa.aa	09:17:58
Daou Tech	33.450	35.700	33.400	-4,29%	21,93K	aa.aa	09:17:36
Inzi Controls	4.975	5.270	4.975	-3,96%	37,95K	aa.aa	09:17:26
Infac	4.605	4.745	4.600	-2,95%	32K	aa.aa	09:18:01
Sc Engineering	956	996	922	-2,55%	13,08K	aa.aa	09:16:45
Wiscom	1.920	2.090	1.918	-2,14%	12,7K	aa.aa	09:17:59
Dcm	10.780	10.810	10.600	-0,37%	7,29K	aa.aa	09:06:57
Kolmar Holding	8.500	9.020	8.410	-0,23%	30,7K	aa.aa	09:18:01
Dae Won Chem	2.755	2.930	2.700	-4,01%	9,37K	aa.aa	09:17:53
DY Deokyang	1.709	1.775	1.693	-1,16%	96,31K	aa.aa	09:17:58
Sjm Holdings	3.385	3.485	3.380	-1,88%	2,12K	aa.aa	09:13:07
Mirae	5.940	7.470	5.850	-16,92%	897,14K	aa.aa	09:29:48
Cha AI Healthkare	3.870	4.170	3.795	-5,15%	14,97K	aa.aa	09:15:51
Hansol Homedec	1.812	1.877	1.749	-1,52%	5,64K	aa.aa	09:17:31
Lee Ku Ind	3.515	3.775	3.515	-5,00%	126,35K	aa.aa	09:17:48
Han Kook Steel	2.185	2.215	2.180	-1,58%	4,57K	aa.aa	09:15:22
Stic Investments	7.440	7.930	7.410	-5,22%	40,9K	aa.aa	09:17:58
Bookook Steel	1.775	1.873	1.770	-4,00%	223,59K	aa.aa	09:17:58
Maniker	1.020	1.090	968	+4,40%	291,16K	aa.aa	09:17:39
Seha	536	539	516	0,00%	0	aa.aa	28/07
Donga Geologic	16.570	16.990	16.300	+0,06%	20,68K	aa.aa	09:17:07
KC Co	27.750	29.800	27.700	-2,29%	46,56K	aa.aa	09:18:00
Daol Investment Securities	3.130	3.320	3.130	-4,86%	42,75K	aa.aa	09:17:59
Kyobo Securiti	8.790	9.270	8.690	-2,66%	32,02K	aa.aa	09:17:57
Dong Won Fish	5.450	5.620	5.410	-1,27%	9,07K	aa.aa	09:16:50
Shinsegae Inte	10.670	11.120	10.630	-1,93%	53,07K	aa.aa	09:18:00
Shinsegae Food	38.150	39.100	37.400	0,00%	0	aa.aa	28/07
ITCen CTS	4.960	5.270	4.950	-4,98%	22,05K	aa.aa	09:17:49
Lotte Tour Dev	10.660	11.730	10.660	-6,08%	133,5K	aa.aa	09:16:08
Hwang-Kum Stee	5.080	5.280	5.060	-2,50%	11,63K	aa.aa	09:17:08
Jahwa Electron	19.830	22.300	19.830	-7,55%	68,34K	aa.aa	09:45:19
Chasys	3.755	3.945	3.700	-3,22%	25,59K	aa.aa	09:14:54
United Pharm	17.050	17.520	16.100	-1,45%	22,13K	aa.aa	09:17:58
Nice	12.590	12.930	12.520	-0,32%	33,86K	aa.aa	09:17:00
Incheon City G	25.900	26.400	25.850	-0,77%	1,05K	aa.aa	09:13:09
HS Ad	6.250	6.350	6.160	+1,63%	31,44K	aa.aa	09:18:01
Baiksan	9.430	9.830	9.420	-2,28%	20,23K	aa.aa	09:17:14
Shinsegae I&C	11.780	12.400	11.730	-1,67%	43,4K	aa.aa	09:17:58
SNT Holdings	46.800	48.450	46.700	-2,40%	5,89K	aa.aa	09:18:01
Farmsco	2.390	2.485	2.335	-1,44%	79,35K	aa.aa	09:17:55
Yg Plus Inc	3.015	3.190	3.000	-4,13%	152,21K	aa.aa	09:17:51
LG HelloVision	1.498	1.560	1.491	-2,60%	69,6K	aa.aa	09:17:51
Gwangjushinseg	33.750	35.300	33.750	-2,74%	37,4K	aa.aa	09:17:28
Hana Tour	29.800	30.650	29.550	-0,33%	15,71K	aa.aa	09:17:45
Kiwoom	258.000	280.000	255.500	-5,15%	61,03K	aa.aa	09:17:56
Sangsin Brake	2.025	2.090	2.020	-0,74%	7,19K	aa.aa	09:14:34
Hanmi Semicon	162.200	184.300	161.700	-9,64%	550,68K	aa.aa	09:17:49
Jooyontech	751	890	751	-11,23%	176,77K	aa.aa	09:17:46
Kss Line	9.710	10.020	9.630	+0,83%	35,48K	aa.aa	09:17:13
Cosmax	19.530	20.100	19.220	-0,51%	17,55K	aa.aa	09:17:44
Union Materials	877	932	865	-3,09%	27,25K	aa.aa	09:17:15
Korea Aerospac	118.800	143.100	118.100	-16,92%	543,78K	aa.aa	09:58:38
Woojin Plaimm	1.666	1.750	1.650	-2,52%	18,55K	aa.aa	09:14:27
Kepco Plant S&	42.950	44.750	42.600	-2,94%	45,97K	aa.aa	09:17:47
Chin Yang Chem	967	1.015	964	-2,62%	66,64K	aa.aa	09:17:44
Kt Skylife	3.990	4.060	3.985	-0,99%	20,13K	aa.aa	09:17:00
Hanmiglobal	14.570	16.000	14.560	-5,63%	87,41K	aa.aa	09:17:57
Posco C&C Stl	4.005	4.190	3.980	-1,60%	88,09K	aa.aa	09:17:54
Seah Holdings	115.100	118.900	115.000	-1,12%	662	aa.aa	09:14:46
Development Advance Solution	2.970	3.380	2.920	-8,05%	553,46K	aa.aa	09:17:53
Ktcs	2.170	2.250	2.150	-1,36%	57,48K	aa.aa	09:17:03
Ktis	2.450	2.520	2.450	-0,81%	37,26K	aa.aa	09:17:10
Ckd Bio	12.700	13.420	12.500	-2,46%	2,48K	aa.aa	09:17:26
Savezone I C	2.150	2.200	2.135	-1,60%	18,85K	aa.aa	09:17:49
Samsung Publis	6.060	6.240	6.000	-1,30%	6,58K	aa.aa	09:13:40
Daeho Al	2.660	2.660	520	0,00%	0	aa.aa	28/07
Mk Trend	1.025	1.087	1.015	+0,99%	7,88K	aa.aa	09:13:05
Dsr Wire	5.360	5.690	5.020	-3,25%	33,87K	aa.aa	09:15:57
Histeel	2.650	2.835	2.625	-5,36%	83,55K	aa.aa	09:17:57
Korea District Heating	62.500	64.700	62.200	+1,13%	10,6K	aa.aa	09:17:55
Lotte Himart	6.130	6.590	6.080	-1,29%	11,09K	aa.aa	09:15:01
Koas	1.400	1.610	1.381	-6,98%	42,23K	aa.aa	09:12:47
HD Hyundai Marine Engine	48.750	56.200	48.650	-10,88%	264,67K	aa.aa	09:17:59
Uangel	4.590	4.710	4.540	-0,65%	20,64K	aa.aa	09:17:40
Nongshim Holdi	88.000	91.100	87.900	-0,79%	3,45K	aa.aa	09:17:16
ENPlus Co Ltd	5.110	5.110	511	0,00%	0	aa.aa	28/07
Saeron Auto	2.750	2.915	2.745	-1,43%	13,22K	aa.aa	09:03:07
Uniquest	4.505	5.010	4.500	-7,11%	46,17K	aa.aa	09:17:58
Telcoware	12.070	12.550	11.990	-3,82%	7,55K	aa.aa	09:08:35
CJ CGV	4.760	4.890	4.725	-0,94%	222,9K	aa.aa	09:17:37
Hyundai Livart Furniture	5.380	5.560	5.380	-2,00%	14,38K	aa.aa	09:16:54
Huvis	1.900	1.970	1.874	-1,40%	54,79K	aa.aa	09:17:21
Iljin Diamond	7.950	8.500	7.940	-3,64%	21,55K	aa.aa	09:17:54
Misto Holdings	45.100	46.200	44.150	+2,15%	83,86K	aa.aa	09:17:56
Tongyang Life	7.950	8.260	7.700	0,00%	100,55K	aa.aa	09:17:28
Kpx Green Chem	4.500	4.675	4.470	+1,12%	20,76K	aa.aa	09:17:48
Daehan Steel	7.410	7.690	7.260	-1,59%	32,59K	aa.aa	10:10:07
Dongyang Expre	20.900	22.750	20.600	-3,69%	17,13K	aa.aa	09:17:58
E-World	503	551	500	-8,04%	251,33K	aa.aa	09:17:53
Daesang Holdings	7.240	7.530	7.240	-0,82%	30,68K	aa.aa	09:17:51
Nk	7.770	7.980	7.770	-2,75%	14,93K	aa.aa	09:14:50
Jindo	2.215	2.315	2.200	-4,94%	11,56K	aa.aa	09:17:09
Macq Kor Infr	10.000	10.060	9.960	+0,10%	669,7K	aa.aa	09:17:50
Hyundai E P	3.620	3.875	3.610	-2,16%	53,6K	aa.aa	09:17:31
Pyung Hwa Ind	966	991	935	-1,53%	150,01K	aa.aa	09:17:54
Noroo Paint	7.220	7.390	7.160	-1,37%	22,66K	aa.aa	09:17:53
MetaLabs	990	1.034	987	-2,17%	29,95K	aa.aa	09:17:06
Dic	3.915	4.360	3.900	-4,98%	254,97K	aa.aa	09:17:55
Kec	2.240	2.490	2.220	-6,28%	202,07K	aa.aa	09:17:52
Kpx Holdings	82.800	84.900	82.100	-0,60%	2,91K	aa.aa	09:17:39
Kishin Copr	1.835	1.855	1.833	-1,02%	6,88K	aa.aa	09:16:01
Hyungji Elite	379	420	366	-7,33%	494,41K	aa.aa	09:17:58
Hyosung Itx	11.920	12.000	11.810	+0,59%	5,15K	aa.aa	09:15:28
Woongjin Thinkbig	1.138	1.151	1.126	-1,13%	19,83K	aa.aa	09:12:30
Jw Holdings	3.585	3.755	3.420	-3,50%	73,02K	aa.aa	09:17:48
Visang Educati	4.990	5.270	4.960	-1,77%	32,82K	aa.aa	09:16:24
Chinyang Hold	2.905	2.945	2.890	0,00%	39,75K	aa.aa	09:16:54
SNTEnergy	22.650	24.800	22.600	-5,43%	45,79K	aa.aa	09:17:53
InBioGen Co Ltd	5.110	5.490	5.020	-2,11%	1,23K	aa.aa	09:16:27
Dongsung Chemical	3.300	3.410	3.280	-2,08%	69,44K	aa.aa	09:16:20
Reyon Pharm	9.580	9.890	9.420	-2,84%	28,3K	aa.aa	09:16:41
Woojin	11.810	13.000	11.700	-5,60%	54,63K	aa.aa	09:17:57
Msc	54.400	54.400	54.400	-0,18%	1	aa.aa	07:30:30
Youngone	88.900	91.700	86.500	+2,89%	33,88K	aa.aa	09:17:58
Gkl	9.310	9.630	9.260	-0,11%	88,33K	aa.aa	09:17:54
Daesung Energy	6.720	6.900	6.640	+0,45%	53,45K	aa.aa	09:17:53
SMeDi	1.220	1.302	1.217	-3,94%	10,07K	aa.aa	09:13:45
Kc Cottrell	918	918	446	0,00%	0	aa.aa	28/07
Chosun Welding	80.600	84.200	79.700	-2,07%	720	aa.aa	09:16:47
Imarketkorea	7.160	7.250	7.100	-0,42%	27,38K	aa.aa	09:16:07
Hankook Cosmet	5.660	5.940	5.640	-1,91%	38,26K	aa.aa	09:17:51
SJM Co	3.210	3.315	3.205	-2,43%	9,9K	aa.aa	09:15:55
Hyundai Hcn	2.855	2.930	2.840	-1,55%	41,13K	aa.aa	09:13:38
Daesung Ind	3.830	3.980	3.800	-0,13%	81,64K	aa.aa	09:18:00
Intergis	1.869	1.882	1.840	-0,53%	28,29K	aa.aa	09:16:14
Korea Electronic Power Industrial Development	9.610	10.350	9.590	-3,90%	67,7K	aa.aa	09:17:56
Miwon Chemical	10.100	10.430	10.100	-0,10%	639	aa.aa	09:00:11
Sidiz	19.160	19.230	19.160	-0,88%	631	aa.aa	09:11:19
Sunjin	8.880	9.390	8.860	-4,00%	67,92K	aa.aa	09:17:25
Meritz Financi	119.900	123.700	116.800	+1,52%	152,35K	aa.aa	09:17:52
iM Financial	15.860	17.050	15.660	-5,31%	242,92K	aa.aa	09:17:50
E-Mart	78.500	81.400	78.000	-1,01%	59,96K	aa.aa	09:17:54
Ktop Reit	796	810	782	+0,76%	24,54K	aa.aa	09:17:33
Samyang Cor	42.850	44.350	42.600	-1,49%	2,77K	aa.aa	09:17:34
Dsr	4.210	4.485	4.120	-3,88%	21,73K	aa.aa	09:17:48
Aekyung Petrochemical	7.750	8.260	7.700	-4,56%	57,3K	aa.aa	09:18:00
Hankook Tire	66.200	68.400	65.200	-0,75%	134,85K	aa.aa	09:17:57
Korea Kolmar	101.200	107.100	99.200	+2,33%	220,59K	aa.aa	09:17:57
Drb Industrial	5.360	5.660	5.360	-3,25%	8,1K	aa.aa	09:12:45
Dong-A St	34.400	36.150	34.100	-4,04%	7,01K	aa.aa	09:17:01
Jb Financial	27.000	28.000	26.700	-1,10%	251,59K	aa.aa	09:17:57
Hanjinkal	110.700	117.000	108.700	+1,56%	62,16K	aa.aa	09:17:57
NHN	34.400	36.700	33.600	-4,84%	47,38K	aa.aa	09:17:55
Asiacement	8.720	9.050	8.610	-1,80%	51,6K	aa.aa	09:17:55
Singsongholdin	4.440	4.555	4.390	0,00%	8,01K	aa.aa	09:12:30
Hyundai-Rotem	117.900	125.500	117.900	-3,83%	496,13K	aa.aa	09:17:55
Chong Kun Dang Pharma	66.600	69.300	66.200	-1,33%	10,29K	aa.aa	09:17:42
Finebesteel	993	1.032	970	-2,46%	88,5K	aa.aa	09:14:04
Cuckoo Electr	25.850	26.550	25.750	-0,19%	9,51K	aa.aa	09:17:30
BGF	3.820	3.975	3.810	-0,78%	60,87K	aa.aa	09:17:50
Cosmax Inc	189.300	195.600	185.000	+2,55%	54,76K	aa.aa	09:17:57
Seoyon E Hwa	10.050	10.640	10.040	-2,80%	26,31K	aa.aa	09:18:00
HL Mando	39.900	43.400	39.500	-2,44%	365,58K	aa.aa	09:17:54
CS Wind Corp	36.100	38.150	36.000	-4,12%	222,86K	aa.aa	09:25:45
Hansol Paper Co Ltd	6.700	6.830	6.660	+0,30%	42,12K	aa.aa	09:14:47
Samsung SDS Co Ltd	201.500	214.000	199.000	+0,50%	201,41K	aa.aa	09:17:47
Dynamic Design	2.240	2.240	205	0,00%	0	aa.aa	28/07
SK D&D Co Ltd	3.880	4.475	3.880	-29,96%	535,59K	aa.aa	09:29:34
Kyongbo Pharmaceutical Co Ltd	5.000	5.190	4.955	-0,20%	21,26K	aa.aa	09:16:38
Mirae Asset Life Insurance Co Ltd	14.290	15.310	14.200	-4,29%	64,27K	aa.aa	09:17:49
Tonymoly Co Ltd	4.885	5.110	4.750	+2,09%	70,31K	aa.aa	09:17:59
Innocean Worldwide Inc	19.310	19.700	18.770	+1,90%	53,61K	aa.aa	09:17:56
Dong Il Steel MFG Co Ltd	1.432	1.500	1.380	-3,18%	29,59K	aa.aa	09:12:40
HDC Labs	7.340	7.480	7.210	+0,14%	15,92K	aa.aa	09:16:38
LIG Nex1 Co Ltd	642.000	705.000	642.000	-7,89%	73,52K	aa.aa	09:17:51
AJ Networks Co Ltd	4.090	4.240	4.080	-2,62%	153,37K	aa.aa	09:17:56
Jeju Air Co Ltd	4.095	4.250	4.090	-1,21%	56,98K	aa.aa	09:18:00
Hyundai C F Inc	11.990	12.230	11.930	-0,08%	13,22K	aa.aa	09:17:46
Kumho HT Inc	4.650	5.000	4.650	-4,42%	46,17K	aa.aa	09:17:56
Sejin Heavy Industries Co Ltd	9.510	10.550	9.500	-8,20%	151,58K	aa.aa	09:17:53
Its Skin Co Ltd	9.030	9.430	9.020	-0,99%	15,34K	aa.aa	09:17:32
JS	12.420	12.870	12.110	+3,59%	86,68K	aa.aa	09:17:56
Samil C S	4.530	4.970	4.515	-6,31%	30,73K	aa.aa	09:17:06
POSCO Future M	123.300	134.500	123.300	-7,22%	158,31K	aa.aa	09:17:52
Posco ICT	17.180	18.520	17.180	-4,66%	174,71K	aa.aa	09:17:58
Dongsuh	25.850	26.700	25.500	-0,77%	44,08K	aa.aa	09:17:57
Nice Information Service	14.140	14.450	14.000	+0,28%	24,91K	aa.aa	09:25:34
Paradise	9.810	10.130	9.750	-1,01%	219,93K	aa.aa	09:17:57
Korea Real Estate	1.112	1.122	1.090	+0,36%	203,21K	aa.aa	09:17:52
Kakao	36.100	37.900	35.900	+1,26%	2,56M	aa.aa	09:33:52
Jcontentree	1.424	1.530	1.423	-2,26%	31,59K	aa.aa	09:15:56
L&F	67.000	73.300	67.000	-6,42%	189,29K	aa.aa	09:17:55
Celltrion	183.700	188.800	177.700	+3,55%	933,13K	aa.aa	09:33:51
BH	13.530	15.070	13.490	-8,15%	148,04K	aa.aa	09:17:55
SK Oceanplant	12.140	13.150	12.100	-3,88%	871,35K	aa.aa	09:17:48
LX Semicon	31.900	34.500	31.850	-6,04%	59,47K	aa.aa	09:25:39
PI Advanced Materials	16.890	18.240	16.890	-6,37%	68,57K	aa.aa	09:17:54
DoubleU Games	60.000	61.400	59.000	-0,17%	22,24K	aa.aa	09:17:57
Haesung DS	39.750	47.350	39.750	-13,77%	142,69K	aa.aa	09:17:56
Korea Asset	2.185	2.245	2.180	-0,68%	201,13K	aa.aa	09:17:53
Dual Co	3.245	3.335	3.235	-2,11%	11,51K	aa.aa	09:15:57
Sempio Foods	22.350	23.100	22.200	-0,67%	6,05K	aa.aa	09:15:30
Il Dong Pharma	12.390	13.410	12.330	-5,92%	63,99K	aa.aa	09:17:33
LS Cable & System Asia	36.000	40.300	36.000	-8,86%	50,28K	aa.aa	09:17:28
Hwaseung Enterprise	2.960	3.090	2.945	-4,21%	25,36K	aa.aa	09:17:00
Yong Pyong Resort	2.085	2.150	2.080	+0,24%	89,33K	aa.aa	09:17:27
Haitai Confectionery and Foods	5.590	5.830	5.500	+0,72%	50,48K	aa.aa	09:14:27
DY Power	10.250	10.650	10.250	-2,94%	28,97K	aa.aa	09:18:00
Jw Life Science	10.850	11.090	10.800	+1,21%	17,85K	aa.aa	09:17:51
Samsung Biologics	1.491.000	1.561.000	1.473.000	-3,74%	34,1K	aa.aa	09:17:54
Doosan Bobcat Inc	58.800	61.500	58.500	-2,65%	98,35K	aa.aa	09:17:39
Hands Corp	1.199	1.280	1.094	0,00%	0	aa.aa	28/07
Hojeon	6.510	6.640	6.400	-1,36%	5,59K	aa.aa	09:16:48
Dentium	37.150	38.500	37.100	-2,37%	5,97K	aa.aa	09:17:55
Crown Confectionery	7.980	8.190	7.930	+0,63%	7,08K	aa.aa	09:17:25
Hyundai Heavy Industries	191.900	204.000	191.100	-1,39%	75,69K	aa.aa	09:17:52
Hyundai Electric & Energy	589.000	707.000	580.000	-16,45%	212,13K	aa.aa	09:34:02
HD Construction Equipment	112.700	128.500	111.900	-8,22%	123,03K	aa.aa	09:17:52
Netmarble Games	37.000	38.550	36.700	+0,68%	123,45K	aa.aa	09:17:58
Kyungdong City Gas	20.250	21.150	19.950	+1,96%	33,39K	aa.aa	09:16:51
Miwon Specialty Chemical	119.300	121.400	117.300	-0,33%	4,05K	aa.aa	09:17:16
Orion	136.400	140.900	129.100	+5,00%	90,39K	aa.aa	09:33:58
Jeil Pharma	9.150	9.520	9.010	-3,79%	9,28K	aa.aa	09:14:57
TAPEX INC	10.880	11.890	10.880	-5,39%	29,69K	aa.aa	09:17:49
Samyang Packaging	8.640	8.830	8.500	0,00%	21,41K	aa.aa	09:17:09
DYP	2.980	3.295	2.955	-6,29%	17,22K	aa.aa	09:16:32
Jin Air	4.915	5.090	4.895	-1,70%	34,01K	aa.aa	09:17:59
KCTech	58.600	67.700	58.500	-10,12%	196,9K	aa.aa	09:17:53
BGF Retail	125.600	131.000	123.000	+1,29%	27,65K	aa.aa	09:17:57
SK Chemicals	37.700	39.200	37.400	-0,66%	30K	aa.aa	09:17:50
Cuckoo Homesys	21.800	22.200	21.300	+2,11%	9,79K	aa.aa	09:18:01
Aekyung Industrial	11.010	11.460	11.010	-1,61%	11,42K	aa.aa	09:17:36
E KOCREF	3.005	3.100	2.985	-0,17%	40,65K	aa.aa	09:18:00
Lotte Data Communication	16.040	16.910	16.010	-5,03%	16,04K	aa.aa	09:16:52
Trinity Airways	536	565	530	-3,07%	312,56K	aa.aa	09:17:50
Shinhan Alpha REIT	5.230	5.320	5.200	-0,19%	95,02K	aa.aa	09:17:45
Hyundai Develop	19.470	20.550	19.450	-2,41%	108,3K	aa.aa	09:17:57
Hyosung Chemical	60.000	62.700	59.500	0,00%	30,7K	aa.aa	09:17:20
Hyosung TNC	295.000	319.000	293.500	-5,60%	8,28K	aa.aa	09:17:41
Hyosung Heavy Industries	2.034.000	2.345.000	2.030.000	-12,48%	35,81K	aa.aa	09:34:00
Hyosung Advanced Materials	143.500	156.300	142.300	-5,90%	8,27K	aa.aa	09:17:42
Hana Pharm	8.330	8.560	8.280	0,00%	38,2K	aa.aa	09:18:00
Woojin I&S	4.490	4.880	4.390	-7,90%	45,71K	aa.aa	09:17:29
Asiana IDT	8.900	9.180	8.800	-1,22%	15,65K	aa.aa	09:17:15
Air Busan	1.443	1.488	1.443	-3,09%	46,2K	aa.aa	09:17:57
Lotte Confectionery	105.100	108.900	100.100	+4,27%	21,48K	aa.aa	09:17:56
DreamTech	3.745	4.045	3.740	-4,95%	212,82K	aa.aa	09:17:55
Hyundai Autoever	329.500	372.000	328.500	-3,51%	54,62K	aa.aa	09:17:55
Woori Financial	32.250	33.350	31.200	+1,57%	1,44M	aa.aa	09:17:54
Hanilcmt	13.770	14.100	13.620	-0,79%	34,86K	aa.aa	09:17:17
Zinus	8.650	9.020	8.550	-1,93%	17,71K	aa.aa	09:16:44
Lotte Reit	3.610	3.725	3.560	-0,96%	67,76K	aa.aa	09:17:50
Xi S And D	5.370	6.000	5.210	-9,60%	821,73K	aa.aa	09:18:00
Hanwha	54.900	60.400	54.000	-10,29%	433,39K	aa.aa	09:17:54
Hyundai Energy	103.800	118.300	103.800	-7,07%	248,11K	aa.aa	09:17:57
CTR Mobility	3.865	4.060	3.845	-2,89%	7,95K	aa.aa	09:17:10
Nh Prime	3.775	3.825	3.760	-0,53%	30,57K	aa.aa	09:17:08
Doosan Fuel	20.100	24.150	20.100	-14,65%	800,77K	aa.aa	09:17:58
Kcc Glass	22.000	22.750	21.950	+0,46%	6,76K	aa.aa	09:17:13
Solus Advanced Materials	5.900	6.640	5.790	-7,38%	123,52K	aa.aa	09:17:57
Daeduck	80.200	93.600	79.900	-12,16%	511,74K	aa.aa	09:17:58
Sk Biopharma	76.800	80.500	76.200	-3,40%	64,41K	aa.aa	09:17:36
Igis Value Plus	3.455	3.615	3.410	-4,56%	138,91K	aa.aa	09:17:23
Igis Residence	3.245	3.305	3.235	-0,92%	31,31K	aa.aa	09:17:14
Mirae Asset Maps	1.797	1.813	1.797	-0,88%	14,61K	aa.aa	09:11:58
Jr Global	1.182	1.260	1.169	0,00%	0	aa.aa	28/07
Koramco	4.090	4.220	4.090	-0,97%	29,12K	aa.aa	09:17:53
HYBE	161.100	194.200	158.500	-14,67%	564,52K	aa.aa	09:33:54
Kyochon	3.585	3.675	3.510	+1,56%	48,56K	aa.aa	09:17:46
A Plus Asset	10.970	11.600	10.860	+0,09%	15,75K	aa.aa	09:18:00
TY Holdings Co	1.727	1.807	1.727	-3,20%	6,22K	aa.aa	09:16:46
Seah Steel	123.500	131.700	123.500	-3,59%	1,61K	aa.aa	09:17:38
Myoung Shin Industrial Co	6.130	6.550	6.130	-4,22%	66,08K	aa.aa	09:17:51
Esr Kendall Square	3.345	3.390	3.255	+0,30%	58,83K	aa.aa	09:16:54
DL E C Co	52.400	58.400	52.300	-8,87%	164,33K	aa.aa	09:17:55
SoluM Co	12.400	13.530	12.370	-7,67%	84,86K	aa.aa	09:45:25
SK Bioscience Co	33.300	34.850	32.800	-1,48%	56,04K	aa.aa	09:17:57
SK IE Technology Co	12.710	13.690	12.690	-5,50%	68,89K	aa.aa	09:17:50
LX Holdings	7.510	7.770	7.500	-2,21%	64,18K	aa.aa	09:17:55
MCNEX Co	16.710	17.540	16.580	-3,41%	33,15K	aa.aa	09:17:51
SD Biosensor	6.130	6.260	6.010	+0,33%	46,12K	aa.aa	09:17:55
FF Co	80.200	82.500	77.600	+4,56%	61,81K	aa.aa	09:39:57
Hwaseung RA Co	2.645	2.750	2.645	-3,29%	26,98K	aa.aa	09:16:43
KakaoBank	21.400	22.200	21.150	+0,47%	452,29K	aa.aa	09:17:55
Krafton	245.500	255.000	242.500	+0,61%	59,7K	aa.aa	09:17:49
Hancom Lifecare	1.601	1.679	1.600	-4,65%	44,02K	aa.aa	09:18:00
Lotte Rental Co	36.700	39.600	36.000	-5,78%	80,95K	aa.aa	09:16:50
Ajusteel Co	2.045	2.110	2.015	-0,49%	43,47K	aa.aa	09:17:57
D D Platform REIT	2.020	2.050	2.005	0,00%	70,87K	aa.aa	09:16:20
Iljin HySolus	9.500	10.040	9.490	-3,75%	19,12K	aa.aa	09:17:58
SK Reit	5.560	5.680	5.500	-0,71%	85,55K	aa.aa	09:17:47
Hyundai Heavy Industries	431.000	460.000	431.000	-4,43%	143,91K	aa.aa	09:17:49
K Car	7.170	7.400	7.010	-0,28%	67,38K	aa.aa	09:17:55
KakaoPay	40.250	42.900	39.600	-4,05%	153,26K	aa.aa	09:17:57
NH All One REIT	2.970	3.020	2.930	-1,33%	70,08K	aa.aa	09:16:45
Mirae Asset Global REIT	1.591	1.655	1.590	-2,81%	70,95K	aa.aa	09:57:51
Shinhan Seobu T D REIT	3.865	3.945	3.825	+0,52%	18,89K	aa.aa	09:14:00
SK Square	829.000	967.000	820.000	-10,38%	606,4K	aa.aa	09:45:25
LG Energy Solution	302.000	319.000	300.000	-3,82%	135,7K	aa.aa	09:17:52
Koramco The One REIT	10.700	10.850	10.650	-0,93%	115,68K	aa.aa	09:17:51
Mastern Premier Reit 1	655	735	650	-8,65%	7,47K	aa.aa	09:16:03
Soosan Industries	20.100	21.200	20.100	-3,60%	12,89K	aa.aa	09:17:56
SoCar	9.310	9.650	9.050	-0,32%	15,43K	aa.aa	09:18:00
KB Star REIT	1.377	1.458	1.372	-3,84%	462,7K	aa.aa	09:58:15
Unid BTPlus	3.065	3.155	3.000	-2,08%	20,32K	aa.aa	09:15:59
BioNote	4.370	4.510	4.345	-0,79%	24,96K	aa.aa	09:17:03
Hanwha REIT	4.945	5.050	4.740	-0,90%	44,88K	aa.aa	09:17:23
Hanwha Galleria	1.708	1.998	1.708	-4,26%	2,08M	aa.aa	09:17:51
SamsungFN REIT	5.330	5.590	5.330	-3,96%	22,51K	aa.aa	09:15:42
Hyundai Green Food	18.570	18.900	18.290	+0,70%	17,46K	aa.aa	09:17:50
OCI	61.600	67.700	61.600	-7,92%	48,53K	aa.aa	09:17:58
Isu Specialty Chemical	47.900	53.100	47.700	-8,06%	64,81K	aa.aa	09:17:53
Dongkuk Steel Mill	8.530	9.200	8.490	-2,07%	102,41K	aa.aa	09:17:51
Dongkuk Coated Metal	4.865	5.050	4.850	-2,11%	46,12K	aa.aa	09:16:23
Chosun Refractories	13.710	14.150	13.700	-0,80%	17,04K	aa.aa	09:13:27
Nexteel	10.610	11.220	10.560	-3,55%	123,66K	aa.aa	09:18:00
STX Green Logis	2.850	3.100	2.355	+16,33%	2,11M	aa.aa	09:30:07
Doosan Robotics	56.700	63.900	56.600	-6,13%	478,83K	aa.aa	09:17:58
EcoPro Materials	28.900	32.300	28.850	-8,40%	238,4K	aa.aa	09:17:58
Dong In Entech	12.160	12.530	12.110	-1,30%	2,4K	aa.aa	09:12:38
DS Dansuk	10.480	11.310	10.450	-4,73%	59,38K	aa.aa	09:17:55
APR	318.000	333.500	306.500	-4,65%	205,09K	aa.aa	09:17:54
SK Eternix	43.900	51.000	42.600	-9,86%	4,32M	aa.aa	09:29:55
HD Hyundai Marine Solution	185.000	194.800	184.000	-3,65%	41,06K	aa.aa	09:17:43
Shinhan Global Active REIT	986	994	969	+0,51%	12,99K	aa.aa	09:16:33
Shift Up	29.950	31.400	29.900	-0,50%	28,33K	aa.aa	09:17:55
Sanil Electric	126.100	148.900	126.100	-13,51%	172,43K	aa.aa	09:17:58
HS Hyosung	40.000	43.100	39.900	-5,33%	3,76K	aa.aa	09:17:36
Junjin Construction Robot	27.350	30.050	27.350	-6,50%	24,4K	aa.aa	09:17:57
Hanwha Industrial Solutions	33.600	37.400	33.600	-9,31%	170,28K	aa.aa	09:17:58
The Born Korea	13.580	13.970	13.430	+0,07%	5,42K	aa.aa	09:15:53
KB Balhae Infrastructure Fund	10.510	10.940	10.500	-1,50%	32,69K	aa.aa	09:16:48
MNC Solution	13.710	16.340	13.700	-14,90%	161,14K	aa.aa	09:17:44
GS P L	35.450	36.900	35.000	+0,14%	18,3K	aa.aa	09:17:42
LG CNS	60.700	64.400	60.200	-1,78%	581,01K	aa.aa	09:25:46
Seoul Guarantee Insurance	41.950	42.900	41.300	+0,60%	14,81K	aa.aa	09:17:35
CK Solution	1.140	1.237	1.138	-4,28%	44,3K	aa.aa	09:17:55
Joosung Corperation	1.236	1.375	1.223	-7,21%	80,75K	aa.aa	09:15:58
d'Alba Global	271.500	273.500	244.000	+6,05%	159,03K	aa.aa	09:17:54
Daishin Value REIT	3.795	3.795	3.555	+3,97%	25,24K	aa.aa	09:11:43
Daehan Shipbuilding	45.350	47.800	44.250	-2,16%	28,93K	aa.aa	09:17:50
Myung In Pharm	40.950	42.400	40.800	+0,37%	13,93K	aa.aa	09:16:52
Tmc	10.020	11.290	10.010	-8,33%	201,77K	aa.aa	09:17:54
Samsung Epis Holdings	350.500	370.000	349.500	-4,50%	27,07K	aa.aa	09:17:54
Samyang Biopharm	36.550	39.500	36.000	-3,82%	14,52K	aa.aa	09:17:48
Kbank	5.460	5.820	5.450	-5,54%	747,29K	aa.aa	09:17:58

IDX Composite

6.043,95

-86,64

-1,41%

IDX Kompas 100

789,45

-10,26

-1,28%

FTSE Indonesia Local

2.179,84

0,00

0,00%

US 500

7.420,70

-8,5

-0,11%

Dow Jones

52.747,32

+537,24

+1,03%

Hang Seng

25.670,00

+359,15

+1,42%

Indeks Dolar AS

101,17

-0,096

-0,09%

Market Movers

Nama	Terakhir	Prb.%	Vol.
Bumi Resources	159	-3,64%	1,96m
Darma Henwa	436	-1,80%	676,28jt
Chandra Asri Petro	2.050	-1,91%	135,50jt
Bakrie & Brothers	95	-8,65%	2,70m
Bank Central Asia	6.200	-0,40%	39,76jt
Bank Mandiri Persero	4.070	-0,73%	46,46jt
Amman Mineral Internasional Tbk PT	3.840	-4,24%	42,30jt

Nama	Terakhir	Prb.%	Vol.
Magna Finance	114	+26,67%	88,53jt
Dwi Guna Laksana	340	+18,88%	35,27jt
Malacca Trust Wuwungan	276	+14,05%	532,50rb
Mitra Energi Persada	232	+11,54%	10,98jt
Electronic City Ind	169	+11,18%	30,46jt
Widodo Makmur Perkasa PT	22	+10,00%	82,48jt
Pt Multisarana Intan Eduka Tbk	94,00	+9,30%	16,45jt

Nama	Terakhir	Prb.%	Vol.
M Cash Integrasi PT	276	-14,81%	12,38jt
Saranacentral Bajatama	193	-13,84%	23,01jt
Maha Properti Indonesia Tbk PT	10.650	-13,24%	4,30rb
Puri Sentul Permai Tbk PT	282,00	-11,88%	15,38jt
Prodia Diagnostic Line Tbk PT	250,00	-10,07%	32,66jt
Sinergi Inti	118	-9,92%	34,40jt
Bumi Teknokultura	10	-9,09%	6,71jt

Saham Trending

Nama	Terakhir	Prb.%	Vol.
Bank Central Asia	6.200	-0,40%	39,76jt
Bank Mandiri Persero	4.070	-0,73%	46,46jt
Bank Rakyat Persero	2.910	-0,68%	33,80jt
Bumi Resources	159	-3,64%	1,96m
Antam	2.800	-3,11%	32,65jt

Tampilkan lebih banyak

Saham Paling Undervalued

Nama	Terakhir	Upside	Nilai Wajar
Aaaaaaaaaa A	122	+63,55%	200
Aaaaaaaa Aa	122	+63,55%	200
Aaa Aaaaaaaaa	555	+62,81%	904
Aaa Aa Aa	555	+62,81%	904
Aaa Aaaa Aa A	3.130	+60,16%	5.013
Aaaaaaa A Aa Aaaaaa	3.130	+60,16%	5.013
Aa Aaaaaaa	555	+58,72%	881

Nama	Terakhir	Upside	Nilai Wajar
Aaaaaaaaaa A	122	+63,55%	200
Aaaaaaaa Aa	122	+63,55%	200
Aaa Aaaaaaaaa	555	+62,81%	904
Aaa Aa Aa	555	+62,81%	904
Aaa Aaaa Aa A	3.130	+60,16%	5.013
Aaaaaaa A Aa Aaaaaa	3.130	+60,16%	5.013
Aa Aaaaaaa	555	+58,72%	881

Lihat daftar lengkap

AI ProPicks

Pilihan saham dari AI dengan rekam jejak terbukti mengungguli S&P 500.

Mengungguli IHSG

+691.3%

Jakarta Stock Exchange Composite

+17.3%

Saham-saham dalam strategi ini

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaa aaa

aaaaa aaa aaa

Buka Strategi

Geliat Konsumen Indonesia

+228.4%

Jakarta Stock Exchange Composite

+17.3%

Saham-saham dalam strategi ini

aaaa aaaaa aaaa a

aaa aaa aaaa aaa

aaaaaaaa aa

Buka Strategi

Jawara Komoditas Indonesia

+1651.1%

Jakarta Stock Exchange Composite

+17.3%

Saham-saham dalam strategi ini

aaaaaa

aaaaaaaa aaaaaaa aaaa aaa

Buka Strategi

Penggerak Mid-Cap Indonesia

+865.6%

Jakarta Stock Exchange Composite

+17.3%

Saham-saham dalam strategi ini

aaaa aaaaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

Buka Strategi

Saham Pilihan Indonesia

+1499.9%

Jakarta Stock Exchange Composite

+17.3%

Saham-saham dalam strategi ini

aaaaaaaa aa

aaaaa aaa aaa

aaaaaa

Buka Strategi

Mengungguli S&P 500

+1167.2%

S&P 500

+420.9%

Saham-saham dalam strategi ini

aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

Buka Strategi

Mendominasi Dow

+871.9%

Dow Jones Industrial Average

+302.5%

Saham-saham dalam strategi ini

aaaaaa aaa aaa

aaaa aaa

aaaaaaaa aaaaa aaa

Buka Strategi

Raksasa Teknologi

+3078.8%

S&P 500

+420.9%

Saham-saham dalam strategi ini

aaa aaaaa aaaaa aaa aaa

aaaaaa aaa aaa

aaaa aaa

Buka Strategi

Penggerak Mid-Cap

+975.8%

S&P Midcap 400

+272.2%

Saham-saham dalam strategi ini

aaaaaaaa aaaaaaa aaaa aaa

aaa aaaaa aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Buka Strategi

Saham Nilai Terbaik

+1393.7%

S&P 500 Pure Value

+253.1%

Saham-saham dalam strategi ini

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa a

aaaaaaaa aaaaaaa aaaa aaa

Buka Strategi

Terbaik Dari Buffett

+506.4%

S&P 500 Pure Value

+185.8%

Saham-saham dalam strategi ini

aaaaaaaa aa

aaa aaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

Buka Strategi

Pemimpin Pasar Modal Meksiko

+588.7%

S&P/BMV IPC

+56.0%

Saham-saham dalam strategi ini

aaa aaa aaaa aaa

aaaa aaaaa aaaa a

Buka Strategi

Saham Terbaik Brasil

+997.0%

Bovespa

+253.1%

Saham-saham dalam strategi ini

aaaaaaaa aa

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaa aaa

Buka Strategi

Para Elite Pasar Italia

+1001.5%

FTSE Italia All Share

+169.5%

Saham-saham dalam strategi ini

aaaa aaa

aaaaaaaa aa

aaaa aaa a

Buka Strategi

Pilihan Alpha Jerman

+493.7%

DAX

+159.7%

Saham-saham dalam strategi ini

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

Buka Strategi

Instal App KamiScan kode QR untuk menginstal app

Ikuti Kami

Pengungkapan Risiko: Perdagangan instrumen finansial dan/atau mata uang kripto membawa risiko tinggi, termasuk risiko kehilangan sebagian atau seluruh nilai investasi Anda, dan mungkin tidak sesuai untuk sebagian investor. Harga mata uang kripto amat volatil dan dapat dipengaruhi oleh berbagai faktor eksternal seperti peristiwa finansial, regulasi, atau politik. Trading dengan margin meningkatkan risiko finansial.
Sebelum memutuskan untuk memperdagangkan instrumen finansial atau mata uang kripto, Anda harus sepenuhnya memahami risiko dan biaya terkait perdagangan di pasar finansial, mempertimbangkan tujuan investasi, tingkat pengalaman, dan selera risiko Anda dengan cermat, serta mencari saran profesional apabila dibutuhkan.
Fusion Media mengingatkan Anda bahwa data di dalam situs web ini tidak selalu real-time atau akurat. Data dan harga di situs web ini. Data dan harga yang ditampilkan di situs web ini belum tentu disediakan oleh pasar atau bursa, namun mungkin disediakan oleh pelaku pasar sehingga harga mungkin tidak akurat dan mungkin berbeda dengan harga aktual pasar. Dengan kata lain, harga bersifat indikatif dan tidak sesuai untuk tujuan trading. Fusion Media dan penyedia data mana pun yang dimuat dalam situs web ini tidak bertanggung jawab atas kerugian atau kehilangan apa pun yang diakibatkan oleh trading Anda atau karena Anda mengandalkan informasi yang dimuat dalam situs web ini.
Anda dilarang untuk menggunakan, menyimpan, memperbanyak, menampilkan, mengubah, meneruskan, atau menyebarkan data yang dimuat dalam situs web ini tanpa izin eksplisit tertulis sebelumnya dari Fusion Media dan/atau penyedia data. Semua hak kekayaan intelektual dipegang oleh penyedia dan/atau bursa yang menyediakan data yang dimuat dalam situs web ini.
Fusion Media mungkin mendapatkan imbalan dari pengiklan yang ditampilkan di situs web ini berdasarkan interaksi Anda dengan iklan atau pengiklan.
Versi bahasa Inggris dari perjanjian ini adalah versi utama, yang akan berlaku setiap kali ada perbedaan antara versi bahasa Inggris dan versi bahasa Indonesia.

Silakan coba pencarian lain

KOSPI (KS11)

Komponen 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

Taekwang Ind

Samsung Electronics Co