Heta nyheter
0
Reklamfri version. Uppgradera din upplevelse på Investing.com. Spara upp till 40% Mer detaljer

Sydkorea-Aktier

Skapa bevakning
Lägg till portföljen
Lägg till/Ta bort från en portfölj  
Lägg till på bevakningslistan
Lägg till position

Position har lagts till i:

Namnge din innehavsportfölj
 
Skapa bevakning
New!
Skapa bevakning
Webbsida
  • Som ett varningsmeddelande
  • För att använda funktionen, se till att du är inloggad på ditt konto
Mobil app
  • För att använda funktionen, se till att du är inloggad på ditt konto
  • Se till att du är inloggad med samma användarprofil

Villkor

Frekvens

En gång
%

Frekvens

Frekvens

Leveransmetod

Status

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Hanon Systems10.05010.2009.88000,00%601,28K01/07 
 Kumho Petro Chemical140.000143.500138.000+1.000+0,72%83,92K01/07 
 LG Electronics89.90092.90088.800+1.600+1,81%1,38M01/07 
 Samsung Electro-Mechanics127.500132.500126.500-3.000-2,30%612,96K01/07 
 Hanall Biopharma15.95016.85015.800-550-3,33%128,30K01/07 
 Cheil Worldwide23.80024.30023.600+50+0,21%195,03K01/07 
 Daewoong Pharma173.000178.500169.000-3.500-1,98%48,06K01/07 
 Iljin Materials68.50071.30067.200-1.300-1,86%598,24K01/07 
 Namhae Chemical9.47010.1009.320-470-4,73%818,88K01/07 
 Hanwha Aerospace50.40051.60049.450+1.700+3,49%552,17K01/07 
 Seah Steel Corp140.000148.500139.500+1.500+1,08%35,42K01/07 
 SK Discovery33.95034.90033.800-1.000-2,86%28,76K01/07 
 TBH Global1.8502.0251.850-50-2,63%175,08K01/07 
 Hyundai Mipo Dockyard89.80092.30088.900-1.300-1,43%336,35K01/07 
 Hankook Tire Worldwide12.70013.10012.500-150-1,17%67,08K01/07 
 Lotte Fine Chemical67.30068.20065.800+1.800+2,75%120,60K01/07 
 HMM24.00025.65023.750-600-2,44%2,71M01/07 
 Samsung Heavy Industries5.9506.1005.870-120-1,98%5,83M01/07 
 Daehan Flour Mills Co135.000140.000134.500-3.500-2,53%6,47K01/07 
 Dongkuk Steel Mill Co12.90013.45012.700+50+0,39%496,81K01/07 
 Taihan Electric Wire Co1.8151.8851.790-30-1,63%11,07M01/07 
 Samsung Fire Marine Insur202.500204.000197.500+1.500+0,75%103,93K01/07 
 Hyundai Engineering & Const41.70042.60041.350+350+0,85%792,49K01/07 
 Hyundai Department70.30071.20069.900+200+0,29%57,71K01/07 
 HJ ShipBuilding Construction7.0507.2606.980-150-2,08%14,03K01/07 
 Lotte Chemical Corp184.500189.000181.000+4.500+2,50%117,16K01/07 
 Hitejinro Holdings11.30011.50011.200-150-1,31%10,75K01/07 
 CJ Cheiljedang392.000396.500382.000+13.000+3,43%57,64K01/07 
 CJ Korea Express114.000117.000113.00000,00%31,92K01/07 
 Hana Financial39.80040.45039.400+450+1,14%1,04M01/07 
 Hyundai Glovis180.500184.000177.500+1.000+0,56%84,97K01/07 
 Iljin Electric Co7.0407.4506.750+50+0,72%4,43M01/07 
 Korea Zinc Inc481.000493.000478.000-6.500-1,33%36,27K01/07 
 Kukdo Chemical50.10050.80049.60000,00%29,55K01/07 
 Lotte Shopping100.500105.000100.000-3.500-3,37%93,87K01/07 
 SGC Energy Co Ltd35.95037.00035.300-450-1,24%40,01K01/07 
 DY Corporation6.7107.1606.550-140-2,04%428,78K01/07 
 Sebang Global Battery51.20053.90050.200-1.500-2,85%27,42K01/07 
 HDC6.6206.7706.560-10-0,15%69,17K01/07 
 Lotte Chilsung Beverage172.500179.000169.500-2.500-1,43%45,07K01/07 
 Chosun Refractories Co79.90079.90079.50000,00%0,23K01/07 
 Hankook Shell Oil245.500246.500243.000-1.000-0,41%1,27K01/07 
 Ssangyong Cement6.8206.9906.770-80-1,16%314,03K01/07 
 Bukwang Pharm8.3308.6008.250-130-1,54%228,75K01/07 
 Dongwon F & B156.000157.500147.000+7.500+5,05%8,31K01/07 
 HSD Engine9.77010.1009.400+60+0,62%883,39K01/07 
 Hansol Holdings3.0103.1252.990-70-2,27%139,90K01/07 
 Hyundai Mobis201.500206.500199.500+2.500+1,26%217,75K01/07 
 Hyundai Motor180.000185.000179.500-500-0,28%908,27K01/07 
 Hyundai Steel32.85033.65032.450+750+2,34%508,29K01/07 
 Iljin Display2.0102.0901.995-60-2,90%165,58K01/07 
 LX Hausys42.35043.95042.000-100-0,24%29,20K01/07 
 Namyang Dairy367.000372.500361.000+1.000+0,27%1,00K01/07 
 SK Innovation177.500193.500176.500-14.500-7,55%852,11K01/07 
 Pan Ocean5.8206.0905.780-120-2,02%2,33M01/07 
 Korea Electric Terminal53.00054.60052.300-900-1,67%10,66K01/07 
 Samsung Securities33.65034.15033.350+200+0,60%208,69K01/07 
 Hanil Cement Co10.75010.90010.250-150-1,38%8,41K01/07 
 Isu Chemical Co14.85015.45014.550-250-1,66%318,24K01/07 
 Songwon Industrial20.50021.35019.950+650+3,27%360,73K01/07 
 KB Financial Group48.20049.05047.850+50+0,10%1,13M01/07 
 BNK Financial Group6.8206.8906.720+110+1,64%865,49K01/07 
 Hyundai Elevator26.80027.60026.550-100-0,37%120,88K01/07 
 Amorepacific130.500132.500129.000+500+0,38%272,17K01/07 
 Chongkundang56.60057.10055.900-100-0,18%3,36K01/07 
 Daewonkangup2.7652.8602.735-75-2,64%69,05K01/07 
 DB HiTek48.45050.70047.900-1.500-3,00%811,20K01/07 
 Dongbu Steel13.00013.65012.900-300-2,26%1,44M01/07 
 Ilyang Pharm21.60022.60021.300-600-2,70%86,18K01/07 
 Kangwon Land25.60026.25025.450+200+0,79%852,94K01/07 
 KPX Chemical47.95048.40047.950-200-0,42%1,66K01/07 
 LG Chemicals509.000526.000503.000-7.000-1,36%241,99K01/07 
 Lock&Lock Co7.4907.7006.960-150-1,96%106,99K01/07 
 SNT Dynamics7.0107.1406.950-120-1,68%26,65K01/07 
 Samsung Card30.85030.95030.600+350+1,15%68,09K01/07 
 Samsung Life63.20064.00062.700+600+0,96%204,74K01/07 
 Samyang Holdings70.30072.30070.300-1.000-1,40%10,11K01/07 
 SK Hynix Inc87.50092.50087.100-3.500-3,85%4,64M01/07 
 Taekwang Ind911.000916.000900.000+5.000+0,55%0,42K01/07 
 Samsung Electronics Co56.20057.50055.900-800-1,40%24,60M01/07 
 Daeduck6.1506.3006.120-100-1,60%65,51K01/07 
 Samsung Engineering22.45022.85021.700+900+4,18%1,68M01/07 
 Daewoo Shipbuilding23.45024.20023.200-550-2,29%584,37K01/07 
 Donga Socio Holdings102.000104.000100.500-500-0,49%4,99K01/07 
 SK Networks Co4.2054.2954.170+5+0,12%313,15K01/07 
 Hanmi Pharm Co294.000314.000292.500-14.000-4,55%37,63K01/07 
 Mirae Asset Daewoo6.6606.7606.610+40+0,60%803,18K01/07 
 Hansol Technics5.1905.3405.130-60-1,14%95,05K01/07 
 Amore Group37.25037.75036.950-50-0,13%104,24K01/07 
 DN Automotive52.20055.40051.200-3.300-5,95%51,96K01/07 
 Seoyon6.9507.3506.950-290-4,01%74,62K01/07 
 Hanwha Life2.2402.3052.220+15+0,67%1,32M01/07 
 Hyundai Wia55.90057.90055.400+100+0,18%114,50K01/07 
 NCsoft Corp350.000357.500347.500+500+0,14%173,68K01/07 
 Samsung SDI512.000535.000509.000-20.000-3,76%334,96K01/07 
 SeAH Bestee15.25015.60015.200-100-0,65%13,20K01/07 
 Eusu Holdings5.8105.8405.73000,00%9,54K01/07 
 Shinhan Financial Group37.90038.25037.100+850+2,29%1,33M01/07 
 Lotte37.60038.25037.350+300+0,80%222,67K01/07 
 DB Insurance63.70064.50061.400+2.400+3,92%261,41K01/07 
 DL Holdings71.30073.00070.400+400+0,56%180,51K01/07 
 Hanwha Solutions38.25039.45037.950+350+0,92%1,32M01/07 
 Hite Jinro30.60031.20030.400-200-0,65%246,10K01/07 
 IS Dongseo39.75040.95039.100+750+1,92%77,92K01/07 
 Kia Corp78.00079.00077.700+700+0,91%1,00M01/07 
 Kolon Corp22.45023.05021.950-200-0,88%26,11K01/07 
 Kumho Tire3.4553.5853.430-25-0,72%263,44K01/07 
 LG Display14.35014.85014.300-200-1,37%1,26M01/07 
 LF Corp15.45015.80015.300-50-0,32%50,35K01/07 
 LG Innotek Co341.000353.000336.500-1.500-0,44%204,87K01/07 
 Lotte Food311.000314.500301.500+0+0,00%024/06 
 Moorim P&P Co3.8804.0453.840-105-2,63%164,20K01/07 
 Nexen Tire5.4005.4205.290+110+2,08%133,88K01/07 
 OCI Co143.000146.000138.500-500-0,35%525,24K01/07 
 Pharmicell10.90011.70010.700-600-5,22%755,62K01/07 
 Sejong Industrial5.2705.5405.190-200-3,66%53,12K01/07 
 SK Telecom52.80053.50052.200+800+1,54%647,39K01/07 
 S-Oil Corp99.900103.50099.600-4.100-3,94%624,76K01/07 
 Stx Engine14.70014.85014.150+200+1,38%240,00K01/07 
 YoungPoong539.000539.000528.000+15.000+2,86%1,35K01/07 
 LS Electric56.60059.00056.100-1.000-1,74%188,97K01/07 
 Samsung C&T122.500124.500121.500-500-0,41%409,45K01/07 
 Hanjin Heavy Ind Const Holdings4.0904.3604.035-210-4,88%111,64K01/07 
 Hansae Co16.60017.15016.250-350-2,06%209,68K01/07 
 KT&G Corp82.00083.00081.600-200-0,24%255,42K01/07 
 Kyungbang11.90012.35011.750-350-2,86%4,75K01/07 
 Poongsan24.60025.15024.500-200-0,81%97,62K01/07 
 SNT Motiv41.80043.35041.200-1.150-2,68%43,96K01/07 
 Shinsegae216.000221.500214.000-2.000-0,92%38,91K01/07 
 Kolon Industries Inc52.90055.40052.100+700+1,34%198,64K01/07 
 KEPCO Eng & Const69.20071.80067.700-1.800-2,54%418,80K01/07 
 Able C&C5.0805.4205.040-260-4,87%46,93K01/07 
 Binggrae45.65046.50045.600-650-1,40%8,78K01/07 
 Sajodongaone1.5401.6251.515-95-5,81%3,34M01/07 
 Handsome31.50031.85030.850+800+2,61%102,55K01/07 
 Kis Wire21.00021.20020.400+50+0,24%32,61K01/07 
 LG Uplus13.05013.15012.650+300+2,35%1,29M01/07 
 Naver Corp237.000242.500233.500-3.000-1,25%521,40K01/07 
 Nongshim285.000285.000269.000+17.500+6,54%77,03K01/07 
 S-1 Corp64.90065.10063.400+700+1,09%61,06K01/07 
 Tongyang1.1301.1601.110-5-0,44%269,18K01/07 
 GS Holdings40.90042.70040.550-950-2,27%223,21K01/07 
 CJ Corp76.60078.70076.000-1.100-1,42%43,47K01/07 
 Daesang Corp21.40021.40020.550+900+4,39%182,87K01/07 
 Hyundai Doosan Infracore5.3105.5105.260-130-2,39%1,26M01/07 
 Foosung17.35018.00017.200-400-2,25%1,50M01/07 
 Green Cross Corp162.500171.500160.000-6.000-3,56%23,05K01/07 
 Huchems20.00020.35019.800+250+1,27%106,97K01/07 
 Hwashin9.4309.6509.250+110+1,18%726,56K01/07 
 Hyosung80.00081.60079.400-400-0,50%30,19K01/07 
 KT Corporation36.70037.10036.450+250+0,69%921,37K01/07 
 LG Corp78.60080.80077.800+700+0,90%280,43K01/07 
 LS Corp63.90065.20063.000+300+0,47%126,97K01/07 
 Motonic8.2108.4808.040-20-0,24%22,59K01/07 
 SL Corp31.25033.00031.000-150-0,48%250,56K01/07 
 LX International32.60033.25032.200+50+0,15%215,55K01/07 
 Korean Air Lines Co25.40025.75025.100+200+0,79%1,27M01/07 
 Daekyo2.8102.8502.770-5-0,18%39,56K01/07 
 Doosan69.70071.50068.500-300-0,43%53,62K01/07 
 Hanwha25.95026.65025.550+100+0,39%189,44K01/07 
 Ottogi429.500431.500425.000+5.500+1,30%2,70K01/07 
 Sindoh31.60031.80031.200+400+1,28%20,71K01/07 
 SK Holdings211.500218.000209.000-3.500-1,63%164,72K01/07 
 LG Household & Healthcare685.000689.000675.000+5.000+0,74%62,18K01/07 
 GS Engineering & Const31.50032.95031.350-50-0,16%748,25K01/07 
 Capro2.8402.9852.800-95-3,24%206,40K01/07 
 Coway63.30064.90062.700-600-0,94%104,25K01/07 
 Kepco22.60022.85022.300+50+0,22%1,22M01/07 
 Kisco6.5706.7006.390-90-1,35%79,80K01/07 
 Kogas38.75039.90038.200-800-2,02%301,67K01/07 
 Halla Holdings Corp37.00037.25036.450+350+0,95%14,25K01/07 
 Muhak6.6206.7306.380-10-0,15%70,77K01/07 
 Orion15.25015.40014.950+250+1,67%99,34K01/07 
 POSCO Holdings232.500236.500230.000+2.000+0,87%295,03K01/07 
 Yuhan56.00056.90055.80000,00%153,96K01/07 
 Korea Petro Chem125.500129.000122.500+3.000+2,45%36,42K01/07 
 Unid95.50098.10094.800-900-0,93%37,13K01/07 
 Posco International19.05019.55018.700-200-1,04%526,54K01/07 
 Daewoo Engineering & Const5.8906.1205.780+50+0,86%2,45M01/07 
 KCC293.500298.500288.000+6.000+2,09%32,77K01/07 
 SKC130.500135.500129.000-2.500-1,88%416,30K01/07 
 STX3.3203.4003.210-40-1,19%20,89K01/07 
 Korea Investment Holdings62.10063.60061.600+400+0,65%186,63K01/07 
 Korea Shipbuilding & Engineering92.90094.80092.000-1.000-1,06%201,74K01/07 
 Industrial Bank Of Korea9.6809.7709.600+60+0,62%950,31K01/07 
 Seoul Broadcasting System41.90043.15041.400-1.150-2,67%68,31K01/07 
 Doosan Heavy Ind. & Const.19.40019.95019.05000,00%6,09M01/07 
 NH Invest9.1509.2709.050+100+1,10%440,59K01/07 
 Dongwha Pharm9.5909.8009.500-100-1,03%66,61K01/07 
 KR Motors Co613625609-6-0,97%112,04K01/07 
 Meritz Fire In33.70034.10033.100+550+1,66%137,86K01/07 
 Sungchang Hold2.0002.0501.980-40-1,96%194,23K01/07 
 Yuyu Pharma6.0406.2506.010-70-1,15%106,22K01/07 
 Ildong Holdings19.15020.50019.050-850-4,25%172,50K01/07 
 Dayou Plus844890840-34-3,87%324,53K01/07 
 Norooholdings10.70010.80010.550-50-0,47%9,35K01/07 
 Hanwha General4.2904.4154.150+80+1,90%639,12K01/07 
 Samhwa Paint6.5606.8906.440-240-3,53%21,47K01/07 
 Lotte Non-Life1.7251.7351.670+20+1,17%264,46K01/07 
 Daedong Ind11.25011.80011.050-350-3,02%281,71K01/07 
 Gaon Cable24.85025.75024.400-450-1,78%21,08K01/07 
 Samil Pharm7.8208.3907.570+20+0,26%541,54K01/07 
 Heungkuk F&M I3.2253.2453.175-20-0,62%7,83K01/07 
 Cs Holdings59.50060.80055.100+3.500+6,25%27,51K01/07 
 Chunil Express61.90063.00061.800-900-1,43%0,16K01/07 
 Ls Networks2.5702.6602.520-30-1,15%40,90K01/07 
 Rifa Ind15.00015.30014.900-600-3,85%5,18K01/07 
 Hwacheon Mac31.35031.95031.200-350-1,10%2,13K01/07 
 Kangnam Jevisco20.50021.10019.700-700-3,30%11,89K01/07 
 Bohae Brewery730745722-9-1,22%251,80K01/07 
 Union6.1006.9405.610+640+11,72%6,89M01/07 
 Chonbang48.70050.30048.400-500-1,02%0,81K01/07 
 Korea Cast Pip7.9108.1807.890-240-2,94%36,18K01/07 
 Papercorea1.4801.5801.460-55-3,58%156,94K01/07 
 Jw Pharmac22.05022.80021.700-550-2,43%91,68K01/07 
 Taihan Textile49.25049.25048.55000,00%2,42K01/07 
 Manho Rope&Wir20.95021.55020.900-600-2,78%1,60K01/07 
 Kukbo Trans1.2001.2101.150+15+1,27%726,87K01/07 
 Eugene Inv&Sec2.6352.7002.580-65-2,41%156,44K01/07 
 Kumho Electric1.3051.3651.280-25-1,88%372,95K01/07 
 Gs Global3.2303.4153.200-170-5,00%3,12M01/07 
 Nam Kwang Cons12.70013.70012.250+400+3,25%2,07M01/07 
 Bookook Sec22.00022.00021.600+150+0,69%0,81K01/07 
 Sangsangin Investment Securities971980941+13+1,36%98,62K01/07 
 Paik Kwang Ind4.2904.4604.245-95-2,17%103,76K01/07 
 Samsung Pharm3.1203.2403.095-80-2,50%202,56K01/07 
 SG Choongbang1.3351.4051.300-55-3,96%212,33K01/07 
 Kg Chemical25.75027.60025.750-1.500-5,50%362,50K01/07 
 Tae Won Mulsan4.5504.7854.530-145-3,09%22,54K01/07 
 Hyundai Mar&Fi31.85032.75031.000+900+2,91%352,18K01/07 
 Byc409.000415.500400.000+6.500+1,61%0,30K01/07 
 Sambu Const2.4052.6502.345+105+4,57%98,18M01/07 
 Hyundai Motor Securities9.7509.8509.660-10-0,10%13,84K01/07 
 Sk Securities720751714-18-2,44%1,89M01/07 
 DI Dong Il Corp15.55016.40015.200-600-3,72%136,19K01/07 
 Cho Bi19.30020.35018.950-750-3,74%79,88K01/07 
 Cheil Grinding8.7309.2608.630-170-1,91%80,77K01/07 
 Kumyang4.6955.0804.670-245-4,96%1,36M01/07 
 Dongkook Ind594604590-7-1,16%121,19K01/07 
 Shinyoung Sec55.10055.50054.800-100-0,18%1,26K01/07 
 Hanyang Sec10.20010.40010.050-50-0,49%10,21K01/07 
 Shin Hwa Silup26.80027.50026.250-450-1,65%17,31K01/07 
 Aluko2.9403.0852.925-90-2,97%752,70K01/07 
 Ts3.1653.3203.130-155-4,67%1,14M01/07 
 Sam Hwa Capaci39.00040.00038.700-350-0,89%28,04K01/07 
 DL Construction Co21.15021.70020.600+50+0,24%37,36K01/07 
 Kisco Holdings13.90013.95013.750+50+0,36%16,16K01/07 
 Asia Cement121.500122.500118.500-500-0,41%3,79K01/07 
 Vivien Corp1.6451.7501.610-55-3,24%178,56K01/07 
 Kyungnong10.85011.60010.750-300-2,69%83,80K01/07 
 Korea Ind7.1307.5606.900-850-10,65%4,29M01/07 
 Dohwa Engin10.05010.4009.370+730+7,83%2,99M01/07 
 Sam Yang T S52.30052.70051.500+100+0,19%1,59K01/07 
 Export Packing22.35022.65022.350-300-1,32%1,05K01/07 
 Dongsung Pharm7.5207.5507.330+50+0,67%36,64K01/07 
 Hanil Iron & S3.8103.9703.710+25+0,66%57,20K01/07 
 Asia Paper34.30034.85033.800-350-1,01%11,63K01/07 
 Hanjin Trans27.70027.95027.200-100-0,36%26,93K01/07 
 Sh E & C9721.010960-15-1,52%1,91M01/07 
 Handok17.20017.50016.900-150-0,86%19,96K01/07 
 Bumyang Construction4.6254.9654.465+75+1,65%7,01M01/07 
 Century Corporation8.5509.0008.330-30-0,35%7,35K01/07 
 Samick Music I1.3751.3901.365-15-1,08%152,87K01/07 
 Hwa Sung Ind17.60018.20016.850+700+4,14%138,46K01/07 
 Choheung172.000177.000171.000+2.000+1,18%0,05K01/07 
 Jeil Pharm11.15012.10011.100-850-7,08%26,49K01/07 
 Orientbio717752707-16-2,18%345,80K01/07 
 Shinil Electronics Co2.3652.3902.295+75+3,28%3,33M01/07 
 Tcc Steel11.70012.25011.500-200-1,68%547,29K01/07 
 Kukje Pharma5.1805.9504.825+230+4,65%10,53M01/07 
 Bo Lak1.6451.7101.640-50-2,95%113,14K01/07 
 Chin Hung Int'1.6551.7151.640-25-1,49%864,67K01/07 
 Sam Yung Tradi13.35013.45013.250+50+0,38%8,44K01/07 
 Sun L4.5504.7454.500-205-4,31%12,43K01/07 
 Miwon Commerci179.000179.000178.000+1.000+0,56%0,94K01/07 
 Shin Poong Pap1.4951.5801.465-40-2,61%96,07K01/07 
 Dayou A-Tech808850805-22-2,65%287,67K01/07 
 TYM2.5052.6502.475-90-3,47%3,40M01/07 
 Yoo Sung Ent2.8152.8502.795-25-0,88%10,77K01/07 
 Kumho Ind7.8808.1507.870+10+0,13%128,24K01/07 
 Hae In8.8409.3408.340+540+6,51%4,21M01/07 
 Aprogen Pharmaceuticals594608585+2+0,34%658,30K01/07 
 Kolon Globalco15.80016.30015.450-100-0,63%24,66K01/07 
 Sung Bo Chem3.4653.6503.405-140-3,88%429,81K01/07 
 Daewoong26.95027.80026.700-300-1,10%53,00K01/07 
 Ilsung Pharm77.00077.20076.20000,00%0,26K01/07 
 D I Corp5.6906.0405.610-180-3,07%132,16K01/07 
 Ilshin Spinnin91.20091.60090.000-200-0,22%3,92K01/07 
 Daewon Pharm15.30015.75015.150-250-1,61%56,41K01/07 
 Sam Yang Foods104.000107.000100.500+2.500+2,46%96,88K01/07 
 Heung A Shippi2.0052.1151.990-75-3,61%245,96K01/07 
 Hankook Cosmetics Manufacturing22.00022.85021.600-850-3,72%10,46K01/07 
 Yuhwa Sec2.3402.3452.310-5-0,21%9,24K01/07 
 Yuanta Sec Kor2.6852.7402.645-30-1,10%246,85K01/07 
 Yungjin Pharm3.4403.6553.430-185-5,10%390,55K01/07 
 Hanwha Investment Securities3.2053.3303.170-55-1,69%482,89K01/07 
 Daishin Sec14.85015.15014.800-300-1,98%19,31K01/07 
 Ihq699730688-18-2,51%262,82K01/07 
 HLB Global9.38010.7009.220-620-6,20%2,41M01/07 
 Pang Rim Spinn3.0003.0002.895+20+0,67%54,96K01/07 
 Mi Chang Oil79.90080.40078.500-900-1,11%0,83K01/07 
 Hansung Ent6.0306.3505.960-230-3,67%35,94K01/07 
 Korean Reinsu8.4608.5908.380+60+0,71%133,46K01/07 
 Sam Young Chem2.4502.5852.415-90-3,54%122,05K01/07 
 Chin Yang Ind7.2507.4007.040+50+0,69%77,91K01/07 
 Daehan Synthet108.500113.500106.000-500-0,46%1,00K01/07 
 Boryung Pharm9.98010.3509.880-170-1,67%131,50K01/07 
 Sajodaerim23.80024.70023.300-700-2,86%42,06K01/07 
 Sg547566545-9-1,62%812,44K01/07 
 Shinhung16.05016.35016.000-250-1,53%3,74K01/07 
 Korea Petroleum Ind11.30011.80011.150-350-3,00%108,16K01/07 
 Taeyang Metal1.3951.4801.370+5+0,36%598,33K01/07 
 Dongbang Trans2.6502.7702.645-45-1,67%128,26K01/07 
 Npc7.5308.1607.420-430-5,40%752,51K01/07 
 Nam Sung2.2602.5702.210-45-1,95%1,60M01/07 
 Hyundai Pharm5.7305.9104.490+1.175+25,80%21,82M01/07 
 Sebang10.10010.4509.980-250-2,42%77,12K01/07 
 Samick Thk11.90012.40011.750-350-2,86%44,99K01/07 
 Seoul Food249258242-5-1,97%1,96M01/07 
 Samhwa Crown35.10037.50035.100-1.700-4,62%8,67K01/07 
 Kleannara3.2903.4453.235-105-3,09%92,68K01/07 
 Hyundai Bngste12.20012.80012.100-150-1,21%72,90K01/07 
 Samchully177.000180.000174.000-3.000-1,67%18,96K01/07 
 Cho Kwang Leat41.75043.00041.350+300+0,72%0,33K01/07 
 PharmGen Science7.2008.2506.900+390+5,73%3,21M01/07 
 Sunny Elec2.5402.7452.500+20+0,79%1,81M01/07 
 Duksung6.0406.3005.960-200-3,21%110,35K01/07 
 Drb Holding4.8405.3604.295+470+10,76%1,25M01/07 
 TWay Holdings525554525-31-5,58%286,22K01/07 
 Dongil Ind169.500169.500161.000+4.500+2,73%4,27K01/07 
 Cho Kwang Pain6.1306.2506.080-110-1,76%17,19K01/07 
 CItech Co Ltd1.3951.4101.215+170+13,88%6,14M01/07 
 Hanshin Const12.95013.90012.650-50-0,38%414,66K01/07 
 Silla10.50010.80010.350-50-0,47%11,43K01/07 
 Sungshin Cemen9.1809.4109.060+10+0,11%105,36K01/07 
 Husteel21.95022.05020.200+0+0,00%023/06 
 Pusan Cast Met799853791-31-3,73%2,71M01/07 
 Cosmoam&T45.35048.45045.000-2.600-5,42%1,55M01/07 
 Hanchang910992895-67-6,86%4,12M01/07 
 Green Cross18.85019.90018.600-750-3,83%101,02K01/07 
 Kuk Dong1.7001.7801.670+30+1,80%344,09K01/07 
 Monami3.2253.3803.155-75-2,27%77,65K01/07 
 Shinsung Tngsn2.8552.9002.790-5-0,17%308,72K01/07 
 Cosmo Chem14.80015.55014.400-400-2,63%529,09K01/07 
 Korea Air Svc37.75038.85037.300-750-1,95%5,04K01/07 
 Hyundai Green Food7.7307.8807.680-60-0,77%125,38K01/07 
 Samjin Pharm24.60025.05024.550-100-0,40%26,69K01/07 
 SPC Samlip76.00076.30071.600+5.000+7,04%36,68K01/07 
 Samyoung Elec10.60010.90010.450-150-1,40%23,40K01/07 
 Nexen3.4353.5453.415-110-3,10%9,86K01/07 
 Crown Confec6.8707.1006.800-160-2,28%19,80K01/07 
 Daelim B&Co5.0005.2704.77000,00%50,81K01/07 
 Shinyoung Waco11.45011.45011.15000,00%5,12K01/07 
 Poongsan Holdi25.30025.75025.250-350-1,36%17,70K01/07 
 Wonlim22.25022.45022.050-450-1,98%1,03K01/07 
 Huneed Tech6.9807.4006.930-170-2,38%206,54K01/07 
 Korea Line2.5202.6602.515-100-3,82%893,74K01/07 
 Dongbu11.10011.40011.000+50+0,45%44,07K01/07 
 Dongwon Ind216.500225.500215.000-7.500-3,35%4,60K01/07 
 Hwaseung Industries4.6204.7704.615-80-1,70%109,72K01/07 
 Sajo Oyang9.0709.0908.780-30-0,33%14,37K01/07 
 Sam-A Aluminiu16.75017.10016.30000,00%41,10K01/07 
 Kec Holdings1.3201.3601.295-10-0,75%167,35K01/07 
 Jeju Bank4.8805.1104.830-160-3,17%106,18K01/07 
 Daewon Cable1.4401.5301.435-35-2,37%606,21K01/07 
 Daegu Dept Sto10.95011.05010.75000,00%1,59K01/07 
 Hyundai Cement22.00022.20021.650+200+0,92%8,34K01/07 
 Inscobee2.1902.2402.150-15-0,68%387,37K01/07 
 Daelim Trading3.7253.7403.610-15-0,40%7,51K01/07 
 Samsung Climat10.75010.90010.500-250-2,27%15,51K01/07 
 Young Poong Pa7.1507.6107.110-170-2,32%174,17K01/07 
 Ak Holdings15.90016.45015.750-150-0,93%17,22K01/07 
 Taekyung Chem14.25014.55013.850+150+1,06%111,93K01/07 
 Woosung Feed23.55024.65023.500-850-3,48%21,77K01/07 
 Gs Retail26.15026.20025.700+500+1,95%179,38K01/07 
 Ilshinstone1.3301.4001.310-40-2,92%252,81K01/07 
 Mirae ING306322300-5-1,61%771,56K01/07 
 Sajo Ind44.35045.60044.000-1.250-2,74%4,81K01/07 
 Byuksan2.7052.8052.645-30-1,10%434,34K01/07 
 Korea Steel2.3252.4002.270-50-2,11%66,04K01/07 
 Aprogen KIC1.7651.8151.695+55+3,22%6,79M01/07 
 Sempio Foods58.20064.50057.500-7.900-11,95%153,79K01/07 
 Dongbang Agro6.8207.0006.820-130-1,87%24,48K01/07 
 Seondo Electri3.0003.0152.94500,00%021/03 
 Isupetasys6.5806.9706.510-170-2,52%775,11K01/07 
 F F16.70017.70016.300-800-4,57%86,89K01/07 
 Korea Circuit18.45019.70018.300-850-4,40%205,43K01/07 
 Pan-Pacific1.7601.8451.715-80-4,35%131,84K01/07 
 Daidong Elec6.2806.5306.150-130-2,03%20,48K01/07 
 Eagon Ind8.2808.5208.170-130-1,55%32,86K01/07 
 Ni Steel4.2954.4154.140-75-1,72%140,99K01/07 
 Namsun Alumini2.0752.1752.045-70-3,26%781,38K01/07 
 Moonbae Steel3.4453.6203.380-65-1,85%142,94K01/07 
 Suheung Capsul32.70032.70031.80000,00%5,62K01/07 
 Iljeong Ind19.60020.00018.500+500+2,62%1,74K01/07 
 Meritz Sec4.6304.7554.555+90+1,98%1,05M01/07 
 Willbes909925887+6+0,66%307,65K01/07 
 Anam Electroni2.3252.5252.300-175-7,00%3,09M01/07 
 Youlchon Chem18.95019.65018.500-550-2,82%30,36K01/07 
 Hotel Shilla68.90071.20068.600-2.300-3,23%348,75K01/07 
 Kumbi70.50071.20070.400-400-0,56%1,11K01/07 
 Hanmi Science37.95041.30037.800-2.100-5,24%156,04K01/07 
 Dong Yang Pipe1.0551.1201.040-45-4,09%3,14M01/07 
 Kctc4.2504.5154.180-155-3,52%132,89K01/07 
 Kyung In Elect24.50024.80023.500+500+2,08%7,64K01/07 
 Simpac6.3606.5206.270-90-1,40%146,31K01/07 
 Hansol Csn3.2803.4403.210-95-2,81%333,04K01/07 
 Daiyang Metal3.3603.4753.330-115-3,31%335,28K01/07 
 Moorim Paper2.4752.6902.460-75-2,94%575,05K01/07 
 Hanssem63.10065.90062.100-1.400-2,17%51,60K01/07 
 Shinwon1.5751.6551.555-55-3,37%1,09M01/07 
 Kwangdong Phar6.2306.2906.17000,00%59,11K01/07 
 Charm Engine781803776-2-0,26%269,48K01/07 
 Daewoo Elec Co1.7651.8951.750-85-4,59%113,94K01/07 
 Taeyoung Const7.1207.4206.800+320+4,71%495,27K01/07 
 Kc Green Holdi5.0805.2605.07000,00%256,90K01/07 
 Kyung Dong Navien38.90040.80038.900-1.400-3,47%14,65K01/07 
 Han Chang Pape1.5901.6351.560-20-1,24%208,65K01/07 
 Samwha Electri17.45018.40017.400-600-3,32%16,94K01/07 
 Sam Jung Pulp26.95026.95026.20000,00%1,05K01/07 
 Kp1.1751.2801.140-80-6,37%559,06K01/07 
 Youngone Holdi48.20048.90046.350+1.350+2,88%17,01K01/07 
 Korea Refract3.1803.2653.115-40-1,24%30,06K01/07 
 Woori Investment889912881-23-2,52%3,18M01/07 
 Korea Flange2.4802.5402.415-10-0,40%92,11K01/07 
 Hansol Pns1.4901.5201.455+5+0,34%86,39K01/07 
 Wellbiotec Co. Ltd.1.5401.5801.475+60+4,05%773,42K01/07 
 Chinyang Poly5.3805.5105.080+280+5,49%108,75K01/07 
 Hwacheon Machi2.4252.5652.400-75-3,00%113,57K01/07 
 Pyung Hwa Hldg3.1053.3053.105-145-4,46%9,55K01/07 
 Firstec3.4003.6803.340-100-2,86%2,00M01/07 
 Samho Dev3.9204.0703.870-25-0,63%156,06K01/07 
 GeneOne Life Science10.05010.5509.970-250-2,43%465,17K01/07 
 Enex1.3001.3801.290-50-3,70%194,36K01/07 
 Cj Seafood3.0153.1753.010-160-5,04%124,03K01/07 
 Samwha Elec3.0003.0952.925+10+0,33%40,02K01/07 
 Tailim Packaging2.9753.0652.965-80-2,62%68,82K01/07 
 Seong An534554525+4+0,75%909,82K01/07 
 Uni Chem1.1451.1751.135-10-0,87%210,16K01/07 
 Busan Ind77.80080.20077.500-900-1,14%2,23K01/07 
 Galaxia SM1.7251.8001.700+20+1,17%140,90K01/07 
 Hannong Chem12.25012.65012.050-300-2,39%73,76K01/07 
 Han Shin Mach8.9209.6508.890-530-5,61%2,63M01/07 
 Hyundai Corp15.25015.50015.050+50+0,33%20,54K01/07 
 Shinsung E&G2.0852.1802.055-10-0,48%2,81M01/07 
 DB INC779805774-20-2,50%453,03K01/07 
 Young Heung I&756775746-9-1,18%277,50K01/07 
 Ascendio1.1401.1751.125-15-1,30%189,45K01/07 
 Keyang Elec Ma3.5853.6703.53500,00%015/02 
 Yeong Hwa Meta1.0501.1051.035-30-2,78%160,03K01/07 
 Kyungdong Gas34.25034.40033.800-350-1,01%1,73K01/07 
 Douzone Bizon36.30037.10035.950-200-0,55%158,60K01/07 
 Kyungin Synthe5.4605.6605.410-100-1,80%91,89K01/07 
 Monalisa3.1603.2303.100-50-1,56%104,13K01/07 
 Dae Chang1.3401.4001.315-40-2,90%357,55K01/07 
 Sewoo Global1.5651.6251.540-20-1,26%165,86K01/07 
 Il Sung Const3.7404.0653.400+330+9,68%13,32M01/07 
 Hwaseung1.6101.8501.575-90-5,29%2,78M01/07 
 Kyeryong Const25.50026.65025.050+300+1,19%62,02K01/07 
 Camus Engineering & Construction1.8851.9701.85000,00%792,48K01/07 
 Gmb Korea5.2205.5005.180-190-3,51%33,92K01/07 
 Han Express5.1205.2405.060-90-1,73%26,33K01/07 
 Dae Young Pkg1.5501.6201.530-30-1,90%370,43K01/07 
 Kumkang Kind6.9507.1406.830-30-0,43%98,38K01/07 
 Youngbo Chem3.5403.5903.430-20-0,56%27,44K01/07 
 Kukdong Oil &3.6253.8003.565-50-1,36%143,16K01/07 
 Taekyung BK4.0304.2203.985-120-2,89%152,48K01/07 
 Hansol Chemica201.000208.000199.000-3.000-1,47%96,98K01/07 
 Sajo Seafood4.9605.0904.895-120-2,36%64,33K01/07 
 Halla Eng&Cons4.0254.1954.000+5+0,12%151,54K01/07 
 Dongwon System54.60055.00053.000+600+1,11%25,24K01/07 
 Sungmoon Elect1.7001.7051.655+30+1,80%189,36K01/07 
 In The F769796741-17-2,16%162,43K01/07 
 E-Starco1.2551.2901.185+30+2,45%386,12K01/07 
 Daechang Forgi5.6205.7405.470+90+1,63%341,17K01/07 
 Automobile &Pc2.1952.4102.170-155-6,60%252,52K01/07 
 Yesco34.90034.90034.500-200-0,57%0,39K01/07 
 Curo375391373-12-3,10%530,18K01/07 
 Iljin Holdings6.3206.9306.250-600-8,67%2,86M01/07 
 Tae Kyung Ind6.0606.1305.980-20-0,33%40,63K01/07 
 Dae Hyun2.0352.1202.010-75-3,55%229,80K01/07 
 Hansae Yes245.5905.8605.570-230-3,95%41,68K01/07 
 Whanin Pharm16.15016.20016.00000,00%14,21K01/07 
 Shindaeyang Pa86.90087.90086.00000,00%0,41K01/07 
 DB Financial Investment4.9555.0404.925-45-0,90%28,88K01/07 
 Daesung Holdin74.10074.50072.600+300+0,41%141,29K01/07 
 Fursys31.80033.00031.20000,00%3,61K01/07 
 Woongjin1.3751.4401.370-45-3,17%283,94K01/07 
 Kwang Myung El3.0703.2253.030-95-3,00%1,52M01/07 
 Myungmoon Phar3.1003.5353.085-60-1,90%389,51K01/07 
 Wooshin System2.2602.3702.250-40-1,74%40,68K01/07 
 Seoul City Gas237.000239.500233.500-2.500-1,04%9,13K01/07 
 Soosan Heavy I3.2353.3253.165-5-0,15%1,52M01/07 
 Pulmuone Holdi12.15012.45012.050-50-0,41%29,85K01/07 
 Auk Corp2.2252.2802.195-55-2,41%70,89K01/07 
 E146.45046.60045.250+200+0,43%4,49K01/07 
 Hankuk Carbon14.05014.90014.000-550-3,77%1,13M01/07 
 Choil Aluminum1.5451.6201.525-40-2,52%791,09K01/07 
 Dongwon Metal845875840-13-1,52%72,96K01/07 
 Sk Gas117.000121.500117.000-4.500-3,70%6,57K01/07 
 Shinpoong Phar20.85022.20020.350-1.000-4,58%474,12K01/07 
 Thn2.9302.9702.830-5-0,17%63,96K01/07 
 Seah Spe Steel14.15014.50013.750+250+1,80%13,79K01/07 
 Hitron Systems2.4702.8252.47000,00%028/03 
 KidariStudio Inc7.0107.3906.900-140-1,96%73,76K01/07 
 Asiana Airline15.15015.80015.000-450-2,88%322,70K01/07 
 Seowon1.3601.4251.330-40-2,86%139,47K01/07 
 Samwon Steel2.5202.5502.505-45-1,75%7,87K01/07 
 Mhethanol8.0608.4108.010-320-3,82%45,04K01/07 
 Korea Eng Cons7.1407.9506.960-360-4,80%1,92M01/07 
 Dongnam Chem58.10058.40057.500+700+1,22%0,67K01/07 
 Daou Tech17.05017.55017.050-400-2,29%49,53K01/07 
 Inzi Controls7.2807.4606.980-10-0,14%44,42K01/07 
 Infac7.9208.0207.800-170-2,10%20,43K01/07 
 Sc Engineering2.4052.4902.380+5+0,21%136,55K01/07 
 Wiscom3.2403.2853.165+35+1,09%30,39K01/07 
 Dcm22.25022.35021.400-50-0,22%49,63K01/07 
 Kolmar Holding16.85017.65016.850-600-3,44%13,59K01/07 
 Dae Won Chem2.3752.5052.360-55-2,26%169,40K01/07 
 Duck Yang Ind2.5102.5902.465-30-1,18%100,76K01/07 
 Sjm Holdings3.0053.0252.985-50-1,64%18,77K01/07 
 Mirae9.59010.0509.400-370-3,71%38,73K01/07 
 Jayjun Co9551.000941-38-3,83%430,72K01/07 
 Hansol Homedec1.2851.3451.275-20-1,53%479,32K01/07 
 Lee Ku Ind2.8703.0302.840-90-3,04%185,45K01/07 
 Han Kook Steel2.5552.7402.510-155-5,72%32,97K01/07 
 Stic Investments7.0507.2806.940-170-2,35%222,43K01/07 
 Bookook Steel3.5003.6653.470-75-2,10%125,50K01/07 
 Maniker1.5151.6001.500-60-3,81%386,44K01/07 
 Seha1.3301.3651.300-25-1,85%167,78K01/07 
 Donga Geologic16.55017.55016.250-750-4,34%76,15K01/07 
 KC Co18.20018.85017.900-500-2,67%43,00K01/07 
 Daol Investment Securities4.1804.2954.170-50-1,18%129,79K01/07 
 Kyobo Securiti6.2906.4006.200-60-0,94%31,22K01/07 
 Dong Won Fish8.7809.0408.65000,00%64,73K01/07 
 BK Tops9041.20090400,00%013/05 
 Shinsegae Inte30.20030.85029.750+50+0,17%134,70K01/07 
 Shinsegae Food56.40056.80055.300+100+0,18%3,75K01/07 
 Comtec Sys757785753-20-2,57%244,71K01/07 
 Lotte Tour Dev11.70012.40011.550-500-4,10%536,05K01/07 
 Hwang-Kum Stee6.7206.9906.650-90-1,32%67,51K01/07 
 Feelux1.4901.5851.460-10-0,67%981,73K01/07 
 Jahwa Electron22.30023.75021.850-800-3,46%356,70K01/07 
 Chasys1.0151.0451.000-10-0,98%113,25K01/07 
 United Pharm21.30022.30021.200-800-3,62%32,80K01/07 
 Shinsegae Cons25.70026.25024.900+550+2,19%8,94K01/07 
 Nice15.20015.35014.750+400+2,70%60,36K01/07 
 Incheon City G25.45025.90025.05000,00%3,44K01/07 
 GⅡR5.6805.7605.660-30-0,53%6,52K01/07 
 Baiksan8.5508.9708.450-290-3,28%156,23K01/07 
 Shinsegae I&C13.60014.00013.550-200-1,45%28,76K01/07 
 SNT Holdings15.45015.55015.150-100-0,64%6,92K01/07 
 Farmsco4.7455.0004.690-295-5,85%287,60K01/07 
 Yg Plus Inc4.4804.6754.410-115-2,50%217,59K01/07 
 LG HelloVision5.1505.5305.130-290-5,33%510,61K01/07 
 Gwangjushinseg33.70033.95032.900-250-0,74%7,85K01/07 
 Hana Tour53.00054.80052.100-1.000-1,85%85,89K01/07 
 Kiwoom79.90084.00078.900-2.800-3,39%81,09K01/07 
 Sangsin Brake3.2203.3253.180-90-2,72%28,72K01/07 
 Hanmi Semicon12.30012.90012.150-250-1,99%277,13K01/07 
 Jooyontech771818771-34-4,22%185,73K01/07 
 Kss Line9.98010.1009.820+10+0,10%34,51K01/07 
 Cosmax9.2209.4909.110-200-2,12%26,09K01/07 
 Union Materials2.2052.6002.180+95+4,50%8,25M01/07 
 Korea Aerospac56.80058.00054.800+3.000+5,58%2,40M01/07 
 Woojin Plaimm3.2753.5003.130-190-5,48%215,66K01/07 
 Kepco Plant S&38.75039.45038.000+350+0,91%331,26K01/07 
 Chin Yang Chem3.6353.8653.565-150-3,96%58,33K01/07 
 Kt Skylife8.1708.3208.060-20-0,24%28,63K01/07 
 Hanmiglobal11.50012.15011.300-300-2,54%1,12M01/07 
 Hyundai Home Shopping Network50.60051.10050.10000,00%16,19K01/07 
 Posco C&C Stl32.50033.85032.100-600-1,81%10,02K01/07 
 Seah Holdings96.30096.80095.600+200+0,21%0,04K01/07 
 Development Advance Solution6.1506.1505.710+270+4,59%4,66M01/07 
 Ktcs1.9752.0651.970+10+0,51%328,08K01/07 
 Ktis2.4802.5202.405+125+5,31%268,93K01/07 
 Ckd Bio27.00027.95026.450-600-2,17%29,22K01/07 
 Savezone I C2.8002.8352.765-25-0,88%28,52K01/07 
 Samsung Publis23.70024.65023.350-450-1,86%18,27K01/07 
 SK Rent A Car8.1708.2308.00000,00%42,02K01/07 
 Daeho Al2.2552.4052.200-130-5,45%600,38K01/07 
 Mk Trend3.3453.4703.260-55-1,62%10,66K01/07 
 Dsr Wire4.6904.9504.670-240-4,87%60,79K01/07 
 Histeel4.1004.3054.045-105-2,50%177,80K01/07 
 Korea District Heating30.80031.15030.300-350-1,12%2,84K01/07 
 Lotte Himart16.50016.80016.350-300-1,79%14,68K01/07 
 Koas96197894000,00%99,07K01/07 
 Stx Heavy Indu4.3604.6454.280-135-3,00%97,91K01/07 
 Uangel2.9703.0602.915+55+1,89%79,92K01/07 
 Nongshim Holdi67.90069.00067.000-100-0,15%2,74K01/07 
 ENPlus Co Ltd3.0453.2003.015-40-1,30%310,37K01/07 
 Saeron Auto4.6704.7004.530+20+0,43%2,42K01/07 
 Uniquest8.5309.1808.490-440-4,91%300,89K01/07 
 Telcoware9.5809.6609.440+10+0,10%1,24K01/07 
 CJ CGV22.70023.50022.350-550-2,37%166,38K01/07 
 Hyundai Livart Furniture11.05011.10010.650+100+0,91%28,31K01/07 
 Huvis6.1306.4906.110-600-8,92%108,47K01/07 
 Iljin Diamond18.50019.55018.400-850-4,39%36,29K01/07 
 Fila Holdings29.25029.80028.350+1.150+4,09%415,11K01/07 
 Tongyang Life5.6505.7405.620-60-1,05%39,08K01/07 
 Kpx Green Chem6.8107.1906.740-330-4,62%66,84K01/07 
 Daehan Steel15.80016.10015.400+100+0,64%38,62K01/07 
 Dongyang Expre15.40015.95015.20000,00%0,17K01/07 
 E-World1.7151.8351.690-40-2,28%320,03K01/07 
 Daesang Holdings7.8008.0607.78000,00%58,52K01/07 
 Nk883917875-32-3,50%79,58K01/07 
 Jindo2.7352.8102.730-90-3,19%59,70K01/07 
 Macq Kor Infr12.35012.60012.250-150-1,20%2,08M01/07 
 Hyundai E P3.8153.8553.730-20-0,52%30,82K01/07 
 Pyung Hwa Ind1.3051.3951.275-65-4,74%131,81K01/07 
 Noroo Paint8.2508.5108.140-140-1,67%78,95K01/07 
 MetaLabs1.0101.110993-100-9,01%4,83M01/07 
 Sewon E&C596614588-6-1,00%520,65K01/07 
 Dic4.1054.2504.035-100-2,38%168,02K01/07 
 Kec2.4452.6152.435-125-4,86%2,02M01/07 
 Kpx Holdings58.90059.40058.700-400-0,67%0,41K01/07 
 Kishin Copr3.4853.5803.365-55-1,55%20,19K01/07 
 E Inv & Dev1.1901.2701.185-70-5,56%365,36K01/07 
 Hyungji Elite1.5001.5851.435-55-3,54%142,68K01/07 
 Hyosung Itx14.60014.70014.500-150-1,02%3,83K01/07 
 Woongjin Thinkbig2.3002.3602.270-20-0,86%92,70K01/07 
 Jw Holdings3.1753.2353.155-60-1,85%48,08K01/07 
 Visang Educati6.0006.0905.910-50-0,83%38,89K01/07 
 Chinyang Hold3.5703.7003.535-85-2,33%154,50K01/07 
 SNTEnergy16.65018.15016.450-1.250-6,98%131,87K01/07 
 InBioGen Co Ltd1.5751.6451.550-55-3,37%156,95K01/07 
 Dongsung Corp4.0604.1204.015-35-0,85%20,58K01/07 
 Sbw534558531-16-2,91%8,76M01/07 
 Reyon Pharm21.05022.65020.950-1.400-6,24%100,28K01/07 
 Woojin12.15012.85012.000-250-2,02%2,08M01/07 
 Msc135.000137.000134.500-1.500-1,10%0,23K01/07 
 Youngone39.15039.90038.550+750+1,95%102,29K01/07 
 Gkl12.95013.25012.65000,00%181,05K01/07 
 Daesung Energy10.75011.30010.600-550-4,87%454,26K01/07 
 Chorokbaem Healthcare942956925+1+0,11%189,79K01/07 
 Kc Cottrell4.1454.5404.140-135-3,15%107,24K01/07 
 Chosun Welding160.000161.500126.500+31.500+24,51%447,32K01/07 
 Imarketkorea10.10010.40010.100-200-1,94%64,64K01/07 
 Hankook Cosmet7.2007.4007.070-200-2,70%33,55K01/07 
 SJM Co3.3003.3953.235-35-1,05%8,54K01/07 
 Hyundai Hcn2.4202.5102.405-55-2,22%277,25K01/07 
 Daesung Ind5.0205.2404.955-180-3,46%661,31K01/07 
 Intergis2.7352.8252.645-55-1,97%124,48K01/07 
 Korea Electronic Power Industrial Development10.90011.30010.700-200-1,80%272,87K01/07 
 Miwon Chemical66.30066.90066.200-600-0,90%0,64K01/07 
 Sidiz42.95043.55042.900-600-1,38%0,52K01/07 
 Sunjin9.77010.1509.650-280-2,79%170,91K01/07 
 Meritz Financi26.20026.60025.700+350+1,35%131,82K01/07 
 Kolon Plastics10.45010.75010.200+100+0,97%298,96K01/07 
 Dgb Financial7.8007.8907.630+190+2,50%362,45K01/07 
 E-Mart106.500108.000105.000+1.000+0,95%129,18K01/07 
 Kwang Hee Real Estate5.6805.6905.470+80+1,43%4,35K01/07 
 Ktop Reit1.0801.1001.060-15-1,37%94,13K01/07 
 Samyang Cor40.35040.95039.700-300-0,74%10,17K01/07 
 Dsr5.3805.6005.290-120-2,18%25,69K01/07 
 Badaro No193.3303.3453.32000,00%15,46K01/07 
 Aekyung Petrochemical8.1708.3808.160-130-1,57%51,59K01/07 
 Hankook Tire33.45034.30033.150+500+1,52%272,56K01/07 
 Korea Kolmar36.75037.90036.300-1.400-3,67%146,64K01/07 
 Drb Industrial8.0608.0606.110+1.860+30,00%2,01M01/07 
 Dong-A St57.30058.30057.000-1.000-1,72%3,70K01/07 
 Jb Financial7.4407.4807.320+90+1,22%163,96K01/07 
 Hanjinkal61.30063.70059.900-500-0,81%85,23K01/07 
 Nhn Entertain29.05029.25028.300+1.100+3,94%123,62K01/07 
 Asiacement10.25010.55010.100+100+0,99%139,19K01/07 
 Singsongholdin15.25016.30014.400-1.850-10,82%2,17M01/07 
 Hyundai-Rotem20.90021.55020.600+100+0,48%1,63M01/07 
 Chong Kun Dang Pharma87.00088.90085.600-500-0,57%17,51K01/07 
 Finebesteel2.7102.8502.685-95-3,39%103,28K01/07 
 Cuckoo Electr15.80016.25015.750-250-1,56%15,83K01/07 
 BGF4.1454.2054.10000,00%198,70K01/07 
 Cosmax Inc56.90057.60056.000+400+0,71%58,61K01/07 
 Seoyon E Hwa7.9508.3007.850-220-2,69%294,80K01/07 
 Mando Corp47.40049.70046.900-150-0,32%295,84K01/07 
 CS Wind Corp56.10058.70055.000-1.700-2,94%317,85K01/07 
 Hansol Paper Co Ltd12.85013.00012.550+300+2,39%65,28K01/07 
 Samsung SDS Co Ltd129.000132.000127.500-1.000-0,77%102,36K01/07 
 Dynamic Design4.7905.1004.760-10-0,21%20,51K01/07 
 SK D&D Co Ltd25.80025.95025.15000,00%15,57K01/07 
 Kyongbo Pharmaceutical Co Ltd6.7506.8506.550+60+0,90%22,31K01/07 
 Mirae Asset Life Insurance Co Ltd3.1003.1353.080-5-0,16%41,00K01/07 
 Tonymoly Co Ltd4.0904.3354.000-210-4,88%72,85K01/07 
 Innocean Worldwide Inc45.10046.10045.100-700-1,53%7,86K01/07 
 Dong Il Steel MFG Co Ltd3.2253.3103.155-40-1,23%169,91K01/07 
 HDC Labs8.5908.7408.580-150-1,72%5,23K01/07 
 LIG Nex1 Co Ltd75.80078.10073.000+4.000+5,57%391,39K01/07 
 AJ Networks Co Ltd6.4506.5906.26000,00%94,96K01/07 
 Jeju Air Co Ltd15.30016.00015.150-750-4,67%288,94K01/07 
 Hyundai C F Inc10.35010.45010.150+100+0,98%29,82K01/07 
 Kumho HT Inc1.2251.4001.215-175-12,50%3,54M01/07 
 Sejin Heavy Industries Co Ltd6.2706.6006.270-230-3,54%402,76K01/07 
 Its Skin Co Ltd15.75016.65015.650-850-5,12%47,10K01/07 
 JS15.45016.00015.250-400-2,52%43,45K01/07 
 Samil C S7.4507.7207.200-150-1,97%7,91K01/07 
 Posco Chemical104.000108.500102.500-3.000-2,80%487,01K01/07 
 Dongsuh25.85026.75025.700-350-1,34%54,45K01/07 
 Korea Real Estate1.6701.7051.655-35-2,05%887,42K01/07 
 Kakao67.30070.30066.600-2.600-3,72%1,79M01/07 
 Jcontentree32.85034.70032.750-1.550-4,51%182,29K01/07 
 Celltrion179.000183.000174.000+500+0,28%523,67K01/07 
 PI Advanced Materials33.00033.05032.100+1.100+3,45%241,09K01/07 
 DoubleU Games38.55039.70037.900+150+0,39%44,91K01/07 
 Haesung DS58.60062.90057.800-3.300-5,33%254,33K01/07 
 Korea Asset3.5103.5353.465-20-0,57%95,39K01/07 
 Dual Co2.7252.8402.680-60-2,15%119,44K01/07 
 Sempio Foods34.80036.15034.200-1.200-3,33%21,42K01/07 
 Il Dong Pharma29.60032.05029.250-1.250-4,05%585,74K01/07 
 LS Cable & System Asia6.9407.1206.900-100-1,42%99,43K01/07 
 Hwaseung Enterprise11.50012.25011.250-450-3,77%289,11K01/07 
 Yong Pyong Resort3.9804.0253.910-20-0,50%72,88K01/07 
 Haitai Confectionery and Foods6.7506.8806.710-60-0,88%7,43K01/07 
 Mode Tour REIT4.8854.9154.710-40-0,81%18,51K01/07 
 DY Power12.60012.90012.30000,00%73,94K01/07 
 Jw Life Science12.50012.70012.400-50-0,40%15,63K01/07 
 Samsung Biologics781.000803.000773.000-9.000-1,14%85,29K01/07 
 Doosan Bobcat Inc29.35030.10028.950+450+1,56%358,09K01/07 
 Hands Corp3.7153.7453.635+5+0,13%6,39K01/07 
 Hojeon8.2408.3808.010-100-1,20%37,04K01/07 
 Dentium86.70088.30084.600+1.100+1,29%128,53K01/07 
 Crown Confectionery8.2808.5508.220-180-2,13%21,22K01/07 
 Hyundai Heavy Industries58.00059.90057.100-1.400-2,36%307,14K01/07 
 Hyundai Electric & Energy25.00025.60024.450-350-1,38%416,39K01/07 
 Hyundai Construction45.30046.45044.150+350+0,78%247,53K01/07 
 Netmarble Games67.40070.30066.100-1.500-2,18%249,85K01/07 
 Kyungdong City Gas20.50021.15020.300-350-1,68%22,05K01/07 
 Miwon Specialty Chemical201.500201.500199.500+500+0,25%2,10K01/07 
 Orion106.000106.500103.500+2.000+1,92%122,43K01/07 
 Jeil Pharma19.40020.50019.300-800-3,96%17,32K01/07 
 TAPEX INC63.60065.80061.900-1.800-2,75%36,82K01/07 
 Samyang Packaging16.70017.05016.650-350-2,05%19,81K01/07 
 Dong Ah Tire Rubber11.70011.90011.550-200-1,68%12,54K01/07 
 Dongyang Piston4.8254.9904.705-50-1,03%65,23K01/07 
 Jin Air13.40014.00013.200-400-2,90%122,87K01/07 
 KCTech17.50018.30017.050-550-3,05%96,30K01/07 
 BGF Retail193.000199.000188.000+4.000+2,12%61,09K01/07 
 SK Chemicals90.80094.70090.000-1.300-1,41%38,68K01/07 
 Cuckoo Homesys28.80028.80028.000+500+1,77%19,08K01/07 
 Aekyung Industrial14.05014.45013.950-250-1,75%15,97K01/07 
 E KOCREF5.7905.8205.750-10-0,17%54,41K01/07 
 Lotte Data Communication26.20026.50025.900-200-0,76%18,87K01/07 
 T'way Air1.9402.0101.915-45-2,27%463,80K01/07 
 Shinhan Alpha REIT7.6707.6807.58000,00%64,13K01/07 
 Hyundai Develop11.50011.70011.200+350+3,14%428,24K01/07 
 Hyosung Chemical193.500198.000193.000-1.000-0,51%4,63K01/07 
 Hyosung TNC344.000351.500340.000+1.000+0,29%16,04K01/07 
 Hyosung Heavy Industries61.90064.30061.400-1.100-1,75%37,27K01/07 
 Hyosung Advanced Materials371.500387.500370.500-9.000-2,37%24,52K01/07 
 Hana Pharm17.70018.35017.550-400-2,21%14,73K01/07 
 Woojin I&S5.7806.0005.770-120-2,03%23,68K01/07 
 Asiana IDT13.85014.40013.750-500-3,48%13,89K01/07 
 Air Busan1.4201.4751.395-30-2,07%226,82K01/07 
 Lotte Confectionery118.500121.000116.500-500-0,42%7,08K01/07 
 DreamTech9.5609.7509.540-40-0,42%158,95K01/07 
 Hyundai Autoever117.000118.500112.000+4.500+4,00%61,34K01/07 
 Woori Financial12.00012.35011.850-100-0,83%2,64M01/07 
 Hanilcmt13.65013.85013.300+300+2,25%81,06K01/07 
 Zinus47.80050.10047.250-1.000-2,05%44,90K01/07 
 Lotte Reit5.3305.4705.310-40-0,74%236,04K01/07 
 Xi S And D6.0106.1805.910-20-0,33%74,32K01/07 
 Hanwha14.15014.45013.950+200+1,43%431,43K01/07 
 Hyundai Energy35.90037.30035.450-50-0,14%353,82K01/07 
 Central Motek11.90012.50011.650-300-2,46%17,24K01/07 
 Nh Prime4.6004.6354.565-35-0,76%35,73K01/07 
 Doosan Fuel29.15030.45028.850-900-3,00%298,78K01/07 
 Kcc Glass47.20048.70046.350-1.150-2,38%53,00K01/07 
 Solus Advanced Materials43.65045.50043.100-1.450-3,22%264,54K01/07 
 Daeduck25.70026.65025.550-450-1,72%665,95K01/07 
 Sk Biopharma70.40076.10070.100-4.500-6,01%151,07K01/07 
 Igis Value Plus5.1605.3705.160-100-1,90%26,15K01/07 
 Igis Residence4.9605.1004.920-80-1,59%60,12K01/07 
 Mirae Asset Maps4.2754.3904.245-30-0,70%39,10K01/07 
 Jr Global4.7054.8554.610-145-2,99%1,70M01/07 
 Koramco5.8005.8705.720-10-0,17%113,29K01/07 
 HYBE140.000148.000139.000-5.500-3,78%250,69K01/07 
 Kyochon11.25011.60010.950-250-2,17%36,07K01/07 
 A Plus Asset5.3405.4005.190-10-0,19%16,82K01/07 
 TY Holdings Co18.75019.35018.500-50-0,27%42,36K01/07 
 Seah Steel163.000168.000153.500+12.000+7,95%49,52K01/07 
 Myoung Shin Industrial Co16.20017.15015.950-550-3,28%296,39K01/07 
 Esr Kendall Square5.6505.9005.570+20+0,36%293,41K01/07 
 DL E C Co42.15043.15041.650+700+1,69%329,07K01/07 
 SoluM Co19.50019.80018.950+100+0,52%177,21K01/07 
 SK Bioscience Co96.900102.50096.300-3.600-3,58%540,77K01/07 
 SK IE Technology Co88.20099.40087.700-9.900-10,09%819,03K01/07 
 NH SPAC 192.1152.1202.09500,00%47,44K01/07 
 LX Holdings9.1709.3009.100+10+0,11%79,95K01/07 
 MCNEX Co30.80031.95030.750-350-1,12%51,69K01/07 
 SD Biosensor37.90039.95037.500-950-2,45%228,32K01/07 
 FF Co127.500136.000124.000-7.000-5,20%277,46K01/07 
 Hwaseung RA Co3.6453.7553.640-65-1,75%167,31K01/07 
 KakaoBank28.95030.50028.600-1.300-4,30%2,62M01/07 
 Krafton215.500226.500212.500-3.500-1,60%250,49K01/07 
 Hancom Lifecare5.5505.5804.600+835+17,71%1,85M01/07 
 Lotte Rental Co37.15038.35036.800-1.050-2,75%54,40K01/07 
 Ajusteel Co9.95010.4009.860-250-2,45%81,67K01/07 
 D D Platform REIT4.6154.7404.515-110-2,33%267,79K01/07 
 Iljin HySolus30.95032.55030.650-1.100-3,43%142,78K01/07 
 SK Reit5.7306.0005.590-20-0,35%750,13K01/07 
 Hyundai Heavy Industries140.000146.000137.500-3.000-2,10%205,83K01/07 
 K Car19.75020.60019.500-700-3,42%120,42K01/07 
 KakaoPay59.60063.60058.900-600-1,00%724,57K01/07 
 NH All One REIT4.7854.8904.700-105-2,15%128,14K01/07 
 Mirae Asset Global REIT4.8754.9604.850-50-1,02%83,81K01/07 
 Shinhan Seobu T D REIT4.8854.9554.820-20-0,41%63,90K01/07 
 SK Square38.95040.10038.700-100-0,26%510,95K01/07 
 LG Energy Solution356.500371.500356.000-14.500-3,91%432,11K01/07 
 Koramco The One REIT5.520,005.630,005.290,00-90,00-1,60%231,70K01/07 
 Mastern Premier Reit 15.060,005.100,004.970,00-180,00-3,44%395,54K01/07 
Registrera dig med Google
eller
Registrera dig med e-post