Ultime Notizie
0
Versione senza annunci pubblicitari. Migliora la tua esperienza con Investing.com. Risparmia fino al 40% Ulteriori informazioni

Azioni Corea del Sud

Crea una notifica
Aggiungere uno strumento a:
Aggiungi/Rimuovi dal Portafoglio  
Aggiungi alla watchlist
Aggiungi Posizioni

Posizione aggiunta con successo a:

Nomina il tuo portafoglio holding
 
Crea una notifica
Nuovo!
Crea una notifica
Sito web
  • Con una notifica
  • Per utilizzare questa opzione, assicurati di aver effettuato l'accesso
App per cellulare
  • Per utilizzare questa opzione, assicurati di aver effettuato l'accesso
  • Assicurati di aver effettuato l'accesso con lo stesso profilo utente

Condizione

Frequenza

Una volta
%

Frequenza

Frequenza

Metodo di ricezione

Stato

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Hanon Systems15.60015.75015.550-100-0,64%1,01M30/07 
 Kumho Petro Chemical203.500210.000202.000-4.000-1,93%327,07K30/07 
 LG Electronics157.500165.500157.500-9.000-5,41%2,16M30/07 
 Samsung Electro-Mechanics192.000193.000189.50000,00%548,43K30/07 
 Hanall Biopharma22.20023.10022.100-850-3,69%382,10K30/07 
 Cheil Worldwide24.20024.75024.200-850-3,39%363,02K30/07 
 Daewoong Pharma171.000180.000168.500+3.000+1,79%500,08K30/07 
 Iljin Materials80.40082.30079.800-600-0,74%280,79K30/07 
 Namhae Chemical12.60012.75011.600+400+3,28%7,69M30/07 
 Hanwha Aerospace51.80051.80050.900+200+0,39%289,30K30/07 
 Seah Steel Corp78.30080.40077.800-800-1,01%21,44K30/07 
 SK Discovery48.80049.50048.650-850-1,71%67,98K30/07 
 Ssangyong Motor7.0907.1107.01000,00%016/06 
 TBH Global2.6402.7102.635-10-0,38%56,19K30/07 
 Hyundai Mipo Dockyard83.90085.50083.400-1.400-1,64%215,40K30/07 
 Hankook Tire Worldwide17.95018.95017.700-200-1,10%767,43K30/07 
 Lotte Fine Chemical72.50073.70072.200-600-0,82%157,51K30/07 
 HMM40.00040.80039.200-800-1,96%7,22M30/07 
 Samsung Heavy Industries13.30013.65013.25000,00%016/06 
 Daehan Flour Mills Co175.500179.500175.500-3.500-1,96%6,93K30/07 
 Dongkuk Steel Mill Co21.25021.60020.800+450+2,16%1,42M30/07 
 Taihan Electric Wire Co2.5952.6402.580-20-0,76%6,96M30/07 
 Samsung Fire Marine Insur214.500218.000214.500-2.000-0,92%78,75K30/07 
 Hyundai Engineering & Const54.70055.30054.500-200-0,36%427,30K30/07 
 Hyundai Department80.00080.90080.000-1.200-1,48%107,07K30/07 
 Hanjin Heavy Ind. & Const.7.9908.1507.900-120-1,48%115,36K30/07 
 Lotte Chemical Corp259.500265.000257.000-6.000-2,26%206,48K30/07 
 Hitejinro Holdings15.20015.40015.050-150-0,98%22,79K30/07 
 CJ Cheiljedang468.000477.500467.500-11.000-2,30%38,51K30/07 
 CJ Korea Express176.000179.500175.000-4.000-2,22%38,33K30/07 
 Hana Financial43.45044.25043.150-1.250-2,80%1,23M30/07 
 Hyundai Glovis194.500200.000194.500-6.000-2,99%148,49K30/07 
 Iljin Electric Co6.4706.6406.460-80-1,22%893,59K30/07 
 Korea Zinc Inc547.000556.000530.000+9.000+1,67%104,99K30/07 
 Kukdo Chemical94.900108.50092.500+5.800+6,51%639,82K30/07 
 Lotte Shopping107.500110.000107.500-2.500-2,27%80,07K30/07 
 SGC Energy Co Ltd51.20052.50050.900-1.300-2,48%91,37K30/07 
 DY Corporation5.7305.8605.720-110-1,88%108,30K30/07 
 Sebang Global Battery87.40089.60087.400-2.300-2,56%87,01K30/07 
 HDC12.20012.45012.100-250-2,01%373,11K30/07 
 Lotte Chilsung Beverage145.000145.500142.000+500+0,35%72,54K30/07 
 Chosun Refractories Co90.60090.90090.400-200-0,22%0,48K30/07 
 Hankook Shell Oil274.000276.000273.000-2.000-0,72%1,86K30/07 
 Ssangyong Cement7.9608.0107.920-70-0,87%744,02K30/07 
 Bukwang Pharm20.75021.05020.550-50-0,24%661,28K30/07 
 Dongwon F & B222.000223.500218.000+500+0,23%7,40K30/07 
 HSD Engine8.5008.6308.430+80+0,95%347,99K30/07 
 Hansol Holdings4.3904.4354.335-20-0,45%118,87K30/07 
 Hyundai Mobis266.500272.500266.500-6.500-2,38%386,44K30/07 
 Hyundai Motor218.000222.000218.000-4.000-1,80%900,63K30/07 
 Hyundai Steel54.00054.90053.000+600+1,12%1,52M30/07 
 Iljin Display4.2254.3404.200-50-1,17%60,97K30/07 
 LG Hausys99.900102.00099.000-2.600-2,54%86,75K30/07 
 Namyang Dairy603.000666.000588.000-50.000-7,66%11,62K30/07 
 SK Innovation253.000259.000253.000-5.000-1,94%415,15K30/07 
 Pan Ocean7.5507.7407.530-90-1,18%3,00M30/07 
 Korea Electric Terminal94.50098.00094.400-3.000-3,08%52,52K30/07 
 Samsung Securities44.25044.40043.80000,00%259,62K30/07 
 Hanil Cement Co13.45013.55013.40000,00%14,12K30/07 
 Isu Chemical Co11.80012.15011.750-150-1,26%231,57K30/07 
 Songwon Industrial19.30019.90019.150+50+0,26%450,25K30/07 
 KB Financial Group51.30052.00050.500-1.300-2,47%1,64M30/07 
 BNK Financial Group7.7507.8407.680+50+0,65%1,73M30/07 
 Hyundai Elevator54.00054.20052.200+1.200+2,27%549,31K30/07 
 Amorepacific221.500227.000221.000-7.500-3,28%232,29K30/07 
 Chongkundang100.500102.500100.500-1.500-1,47%11,96K30/07 
 Daewonkangup4.0704.0904.045-10-0,25%61,92K30/07 
 Dongbu Hitek61.00061.80060.600-300-0,49%495,21K30/07 
 Dongbu Steel16.75017.05016.200+550+3,40%489,93K30/07 
 Ilyang Pharm33.60033.60033.150+50+0,15%87,86K30/07 
 Kangwon Land25.90026.20025.850-250-0,96%512,58K30/07 
 KPX Chemical64.00065.10063.500-1.100-1,69%4,77K30/07 
 LG Chemicals842.000857.000836.000+7.000+0,84%316,55K30/07 
 Lock&Lock Co13.25013.35013.05000,00%69,52K30/07 
 S&T Dynamics10.75010.85010.600+150+1,42%50,70K30/07 
 Samsung Card35.00035.15034.550+100+0,29%254,44K30/07 
 Samsung Life75.40076.50075.400-1.300-1,69%274,97K30/07 
 Samyang Holdings109.000115.500109.000-2.000-1,80%63,90K30/07 
 SK Hynix Inc112.500114.000112.500-1.500-1,32%2,82M30/07 
 Taekwang Ind1.122.0001.122.0001.098.000+8.000+0,72%0,96K30/07 
 Samsung Electronics Co78.50078.90078.500-500-0,63%13,12M30/07 
 Daeduck Electronics Co7.7707.8507.680-20-0,26%290,52K30/07 
 Samsung Engineering23.35024.05023.200-600-2,51%2,43M30/07 
 Daewoo Shipbuilding32.50033.30032.350-950-2,84%225,70K30/07 
 Donga Socio Holdings125.500126.000124.000-500-0,40%12,39K30/07 
 SK Networks Co6.2006.2006.130+20+0,32%783,34K30/07 
 Hanmi Pharm Co320.000329.500320.000-8.500-2,59%47,38K30/07 
 Mirae Asset Daewoo8.9309.0308.910-170-1,87%1,97M30/07 
 Hansol Technics8.2908.5508.280-240-2,81%477,08K30/07 
 Amore Group57.60058.30057.200-100-0,17%157,51K30/07 
 DTR Automotive39.90040.25039.400+400+1,01%18,07K30/07 
 Seoyeon Co16.45017.90015.700+1.000+6,47%6,04M30/07 
 Hanwha Life3.3953.4603.370-50-1,45%2,73M30/07 
 Hyundai Wia98.00099.50097.10000,00%304,57K30/07 
 NCsoft Corp824.000846.000823.000-17.000-2,02%79,34K30/07 
 Samsung SDI741.000762.000739.000-24.000-3,14%309,92K30/07 
 SeAH Bestee31.40032.25031.100+800+2,61%638,68K30/07 
 Eusu Holdings6.4406.5406.360-40-0,62%46,10K30/07 
 Shinhan Financial Group39.15040.25038.800-900-2,25%1,85M30/07 
 Lotte37.75038.10037.500-350-0,92%149,53K30/07 
 Dongbu Insurance57.10057.70055.500+300+0,53%176,47K30/07 
 DL Holdings78.90079.30077.900+700+0,90%185,19K30/07 
 Hanwha Solutions39.10040.80038.800-2.100-5,10%4,25M30/07 
 Hite Jinro34.45034.55034.050-50-0,14%268,19K30/07 
 IS Dongseo54.60055.20054.00000,00%43,09K30/07 
 KIA Motors83.60086.10083.600-2.700-3,13%2,72M30/07 
 Kolon Corp30.55031.05030.550-300-0,97%22,07K30/07 
 Kumho Tire6.7006.7306.580-60-0,89%537,75K30/07 
 LG Display22.05022.50022.000-450-2,00%3,39M30/07 
 LF Corp18.45018.50018.100-50-0,27%74,77K30/07 
 LG Innotek Co227.000230.500223.500-2.500-1,09%203,25K30/07 
 Lotte Food438.000446.500435.500-6.000-1,35%0,89K30/07 
 Moorim P&P Co5.0105.2504.995-190-3,65%383,51K30/07 
 Nexen Tire9.2709.3009.17000,00%146,48K30/07 
 OCI Co114.000118.500113.500-4.000-3,39%503,18K30/07 
 Pharmicell16.75017.20016.750-450-2,62%465,39K30/07 
 Sejong Industrial9.68010.1509.610-320-3,20%560,26K30/07 
 SK Telecom301.000312.000301.000-11.500-3,68%334,11K30/07 
 S-Oil Corp98.300101.00098.100-2.700-2,67%301,65K30/07 
 Stx Engine12.15012.50012.000-100-0,82%30,48K30/07 
 YoungPoong685.000691.000676.000-6.000-0,87%2,02K30/07 
 LS Industrial Systems64.90065.90063.500+300+0,46%314,12K30/07 
 Samsung C&T141.500144.000139.500-2.500-1,74%484,76K30/07 
 HHIC Holdings5.6105.7505.570-20-0,36%79,65K30/07 
 Hansae Co21.00021.25020.800-200-0,94%139,52K30/07 
 KT&G Corp82.30082.60082.300-400-0,48%346,10K30/07 
 Kyungbang13.60013.75013.350+150+1,12%39,10K30/07 
 Poongsan38.55040.50038.450-1.500-3,75%761,00K30/07 
 S&T Motiv Co61.40064.90060.900-3.200-4,95%200,80K30/07 
 Shinsegae266.000271.500265.000-5.500-2,03%83,51K30/07 
 Kolon Industries Inc80.90082.50080.200-300-0,37%305,09K30/07 
 KEPCO Eng & Const53.30055.20052.500-400-0,74%461,48K30/07 
 Able C&C8.9609.1408.920-110-1,21%47,98K30/07 
 Binggrae60.90061.20060.200-200-0,33%52,54K30/07 
 Sajodongaone1.5001.5301.470-10-0,66%7,74M30/07 
 Handsome39.25039.50038.600-250-0,63%69,56K30/07 
 Kis Wire24.90025.95024.800+150+0,61%86,11K30/07 
 LG Uplus14.55015.00014.550-450-3,00%1,51M30/07 
 Naver Corp433.500440.500433.000-6.000-1,37%620,15K30/07 
 Nongshim329.000332.500323.500+3.000+0,92%42,18K30/07 
 S-1 Corp80.60081.20080.300-800-0,98%85,19K30/07 
 Tongyang2.0252.1952.020-15-0,74%19,09M30/07 
 GS Holdings42.80043.60042.800-1.050-2,39%205,30K30/07 
 CJ Corp98.000100.50098.000-2.500-2,49%109,26K30/07 
 Daesang Corp27.15027.45027.000+50+0,18%167,51K30/07 
 Dsinfra16.15016.40015.850-250-1,52%1,36M30/07 
 Foosung13.20013.55012.750+300+2,33%3,49M30/07 
 GC Corp292.000299.000291.000-6.500-2,18%46,48K30/07 
 Huchems24.50024.90024.200+150+0,62%378,60K30/07 
 Hwashin9.82010.0009.760-120-1,21%300,73K30/07 
 Hyosung122.500125.000121.500-2.500-2,00%115,73K30/07 
 KT Corporation33.80034.10033.45000,00%1,21M30/07 
 LG Corp94.20096.00094.200-2.200-2,28%416,25K30/07 
 LS Corp72.70073.70072.100-800-1,09%135,20K30/07 
 Motonic11.15011.30011.100-150-1,33%20,43K30/07 
 SL Corp33.00033.00032.350+250+0,76%103,56K30/07 
 LG International Corp30.90031.40030.350+150+0,49%350,77K30/07 
 Korean Air Lines Co29.90030.15029.900-250-0,83%1,32M30/07 
 Daekyo4.7804.8404.720-60-1,24%198,70K30/07 
 Doosan96.70098.70096.200-1.800-1,83%73,04K30/07 
 Hanwha29.85030.05029.650-300-1,00%401,63K30/07 
 Ottogi539.000540.000534.000-1.000-0,19%4,59K30/07 
 Sindoh31.95032.15031.750-50-0,16%17,73K30/07 
 SK Holdings268.000272.000268.000-5.000-1,83%174,89K30/07 
 LG Household & Healthcare1.459.0001.481.0001.458.000-31.000-2,08%66,22K30/07 
 GS Engineering & Const44.05045.05043.900-1.000-2,22%853,06K30/07 
 Capro4.7104.8904.675+60+1,29%474,43K30/07 
 Coway85.80086.00084.200-500-0,58%167,24K30/07 
 Kepco24.90025.10024.850-150-0,60%1,63M30/07 
 Kisco9.4909.6509.250+240+2,59%159,27K30/07 
 Kogas36.00036.70036.000-500-1,37%243,13K30/07 
 Halla Holdings Corp46.00046.15045.400+450+0,99%37,81K30/07 
 Muhak8.1708.2208.10000,00%18,92K30/07 
 Orion16.80016.80016.400+200+1,20%144,34K30/07 
 Posco Inc366.500368.000360.500+7.500+2,09%653,66K30/07 
 Yuhan61.60062.30061.600-900-1,44%155,18K30/07 
 Korea Petro Chem254.500266.000254.500-7.500-2,86%122,60K30/07 
 Unid118.000125.500118.000-4.500-3,67%161,97K30/07 
 Posco International25.85026.55025.350-650-2,45%1,36M30/07 
 Daewoo Engineering & Const7.4507.4507.290+20+0,27%2,33M30/07 
 KCC355.000366.500351.500+3.000+0,85%106,73K30/07 
 SKC161.500163.000159.50000,00%218,29K30/07 
 STX7.0607.2806.990+60+0,86%78,33K30/07 
 Korea Investment Holdings95.90097.50095.800-1.200-1,24%290,14K30/07 
 Korea Shipbuilding & Engineering130.500135.000129.500-4.500-3,33%283,13K30/07 
 Industrial Bank Of Korea10.30010.45010.250-50-0,48%1,20M30/07 
 Seoul Broadcasting System48.40050.20048.400-2.100-4,16%108,23K30/07 
 Doosan Heavy Ind. & Const.21.75022.50021.550-800-3,55%9,08M30/07 
 NH Invest12.70012.75012.600-100-0,78%686,70K30/07 
 Dongwha Pharm14.65014.75014.400+50+0,34%114,99K30/07 
 KR Motors Co1.2351.2751.230-20-1,59%652,52K30/07 
 Meritz Fire In25.50025.70024.700+550+2,20%469,69K30/07 
 Sungchang Hold3.0103.1302.990-120-3,83%1,23M30/07 
 Yuyu Pharma9.79010.0509.770-210-2,10%256,47K30/07 
 Ildong Holdings13.50013.50013.20000,00%14,13K30/07 
 Dayou Plus1.4751.5301.475-55-3,59%2,02M30/07 
 Norooholdings14.15014.30013.950-150-1,05%27,87K30/07 
 Hanwha General4.6254.7054.580+10+0,22%517,63K30/07 
 Samhwa Paint11.30011.55011.250-250-2,16%52,66K30/07 
 Lotte Non-Life1.8501.8701.845-20-1,07%296,09K30/07 
 Daedong Ind12.45012.75011.950+300+2,47%837,19K30/07 
 Gaon Cable34.40034.45033.350+500+1,47%31,82K30/07 
 Samil Pharm9.0909.1309.050-10-0,11%25,38K30/07 
 Heungkuk F&M I4.1404.1804.115-45-1,08%76,70K30/07 
 Cs Holdings66.80067.50066.800-600-0,89%1,96K30/07 
 Chunil Express71.80073.20071.800-1.100-1,51%1,11K30/07 
 Ls Networks4.1204.2104.095-55-1,32%170,93K30/07 
 Rifa Ind20.15020.80020.150-650-3,13%6,67K30/07 
 Hwacheon Mac37.05037.40036.600-350-0,94%4,43K30/07 
 Kangnam Jevisco31.65032.10031.650-300-0,94%11,73K30/07 
 Bohae Brewery1.1351.1601.130-25-2,16%1,23M30/07 
 Union7.7307.9207.70000,00%332,52K30/07 
 Chonbang40.20040.80040.000+100+0,25%1,20K30/07 
 Korea Cast Pip10.20010.35010.000+50+0,49%226,77K30/07 
 Papercorea2.1902.2252.175-30-1,35%45,90K30/07 
 Jw Pharmac28.90028.90028.400+350+1,23%61,53K30/07 
 Taihan Textile44.00044.00043.80000,00%1,88K30/07 
 Manho Rope&Wir22.60022.95022.300-50-0,22%5,80K30/07 
 Kukbo Trans1.4601.5051.450-10-0,68%772,89K30/07 
 Eugene Inv&Sec4.0104.1203.985-110-2,67%443,19K30/07 
 Kumho Electric2.7552.8752.750-105-3,67%95,15K30/07 
 Gs Global2.7102.7752.700-65-2,34%437,86K30/07 
 Nam Kwang Cons16.35016.65016.100+100+0,62%56,93K30/07 
 Bookook Sec24.50024.55024.200-50-0,20%3,20K30/07 
 Golden Brdg Se1.2551.2651.225-5-0,40%92,22K30/07 
 Paik Kwang Ind7.0007.1506.950-60-0,85%552,99K30/07 
 Samsung Pharm7.2907.4207.250-110-1,49%715,69K30/07 
 SG Choongbang3.1003.1503.070-30-0,96%163,12K30/07 
 Kg Chemical38.45038.95035.450+2.950+8,31%934,48K30/07 
 Tae Won Mulsan5.2505.3405.000-30-0,57%65,89K30/07 
 Hyundai Mar&Fi25.95025.95025.450+350+1,37%585,37K30/07 
 Byc396.000397.000393.000+1.500+0,38%0,46K30/07 
 Sambu Const3.4603.6153.420-165-4,55%4,74M30/07 
 Hyundai Motor Securities12.75012.90012.700-150-1,16%77,79K30/07 
 Sk Securities97397696100,00%3,30M30/07 
 Dong Il302.500309.500291.500+6.000+2,02%66,95K30/07 
 Cho Bi32.85033.90026.650+6.000+22,35%5,42M30/07 
 Cheil Grinding8.2208.2808.110+20+0,24%9,26K30/07 
 Kumyang5.0705.1705.020-70-1,36%231,98K30/07 
 Dongkook Ind1.3101.3301.280-15-1,13%2,40M30/07 
 Shinyoung Sec64.30065.40064.000-600-0,92%4,70K30/07 
 Hanyang Sec15.80016.25015.800-350-2,17%34,42K30/07 
 Shin Hwa Silup26.50026.55025.850+450+1,73%11,59K30/07 
 Aluko4.7604.9004.740-95-1,96%700,54K30/07 
 Ts3.1203.2103.105-80-2,50%443,94K30/07 
 Sam Hwa Capaci60.80061.10060.000+300+0,50%82,01K30/07 
 DL Construction Co33.50034.30033.500-500-1,47%36,64K30/07 
 Kisco Holdings21.00021.25020.600-150-0,71%31,20K30/07 
 Asia Cement129.500132.000128.500+1.000+0,78%10,67K30/07 
 Vivien Corp3.5653.6403.555-60-1,66%352,45K30/07 
 Kyungnong18.00018.80017.050+700+4,05%3,28M30/07 
 Korea Ind4.1154.2654.105-125-2,95%258,84K30/07 
 Dohwa Engin9.0509.2208.920-60-0,66%90,60K30/07 
 Sam Yang T S78.00079.20076.400+1.600+2,09%21,26K30/07 
 Export Packing27.95029.00027.900-800-2,78%26,72K30/07 
 Dongsung Pharm9.6209.6809.500-60-0,62%65,56K30/07 
 Hanil Iron & S2.9903.0502.98000,00%68,61K30/07 
 Asia Paper54.00056.00053.500-500-0,92%48,80K30/07 
 Hanjin Trans40.80040.80040.350+50+0,12%30,18K30/07 
 Sh E & C1.1151.1301.110-10-0,89%521,58K30/07 
 Handok26.65027.15026.650-350-1,30%24,00K30/07 
 Pum Yang Const7.5008.1207.320-480-6,02%2,06M30/07 
 Century Corporation80.00082.50077.80000,00%016/06 
 Samick Music I1.8901.9351.875-40-2,07%605,42K30/07 
 Hwa Sung Ind12.90013.10012.850-100-0,77%41,51K30/07 
 Choheung192.000196.500192.000-500-0,26%0,14K30/07 
 Jeil Pharm21.30021.35020.850+100+0,47%8,94K30/07 
 Orientbio1.2701.3051.260-20-1,55%420,01K30/07 
 Shinil Electronics Co2.2552.3452.240-75-3,22%7,48M30/07 
 Tcc Steel6.3706.5606.350-120-1,85%474,78K30/07 
 Kukje Pharma7.0707.1407.060-90-1,26%64,99K30/07 
 Bo Lak2.4852.5252.470-45-1,78%812,03K30/07 
 Chin Hung Int'2.4252.5052.420-65-2,61%1,68M30/07 
 Sam Yung Tradi16.30016.35015.950+350+2,19%8,58K30/07 
 Sunchang6.4206.4706.270+70+1,10%33,56K30/07 
 Miwon Commerci210.000211.000209.000-500-0,24%0,75K30/07 
 Shin Poong Pap3.1953.2303.175-35-1,08%161,40K30/07 
 Dayou A-Tech1.3801.4501.360-45-3,16%2,08M30/07 
 TYM2.1052.1302.09000,00%3,63M30/07 
 Yoo Sung Ent3.6653.7303.620-50-1,35%84,86K30/07 
 Kumho Ind12.50013.00012.300-400-3,10%397,72K30/07 
 Hae In6.7106.8406.600-110-1,61%111,74K30/07 
 Aprogen Pharmaceuticals1.2001.2451.195-35-2,83%3,22M30/07 
 Kolon Globalco24.25024.70023.70000,00%88,74K30/07 
 Sung Bo Chem4.9655.1504.960-75-1,49%265,63K30/07 
 Daewoong37.05038.55037.000-250-0,67%536,82K30/07 
 Ilsung Pharm82.10083.00081.900-400-0,48%1,60K30/07 
 D I Corp9.0409.2308.990-90-0,99%279,27K30/07 
 Ilshin Spinnin100.000100.50099.600-500-0,50%2,74K30/07 
 Daewon Pharm15.80016.05015.800-150-0,94%49,30K30/07 
 Sam Yang Foods91.80092.40090.800+600+0,66%37,78K30/07 
 Heung A Shippi1.7051.7401.67500,00%016/06 
 Hk Cosmetic Ma32.90033.75032.900-400-1,20%7,33K30/07 
 Yuhwa Sec2.8202.8752.780+30+1,08%160,75K30/07 
 Yuanta Sec Kor4.4604.5404.450-65-1,44%547,58K30/07 
 Young Jin Phar5.5305.6405.470-80-1,43%756,03K30/07 
 Hw Inv&Sec4.6104.7654.570-140-2,95%1,04M30/07 
 Daishin Sec17.90018.40017.850-550-2,98%200,64K30/07 
 Ihq1.8351.8701.810-25-1,34%1,18M30/07 
 Dongwon27.55030.20024.800+450+1,66%9,09M30/07 
 Pang Rim Spinn2.3302.4252.315-90-3,72%358,88K30/07 
 Mi Chang Oil83.20083.80082.200+100+0,12%0,64K30/07 
 Hansung Ent8.3508.5008.33000,00%30,84K30/07 
 Korean Reinsu9.5309.5309.380+50+0,53%215,91K30/07 
 Sam Young Chem3.2553.3753.255-65-1,96%784,28K30/07 
 Chin Yang Ind6.0206.3805.980-420-6,52%964,95K30/07 
 Daehan Synthet141.000146.500140.000-5.500-3,75%1,19K30/07 
 Boryung Pharm17.95018.15017.70000,00%181,48K30/07 
 Sajodaerim26.85027.20026.45000,00%26,96K30/07 
 Sg825829812+3+0,36%949,91K30/07 
 Shinhung16.00017.65015.400+600+3,90%86,89K30/07 
 Korea Petroleum Ind14.80015.25014.700-300-1,99%52,42K30/07 
 Taeyang Metal1.6201.6501.615-10-0,61%170,68K30/07 
 Dongbang Trans6.3206.4106.310-90-1,40%548,20K30/07 
 Npc5.8005.9105.740-110-1,86%1,10M30/07 
 Nam Sung3.3903.4603.345-55-1,60%188,40K30/07 
 Hyundai Pharm6.5606.6906.510-90-1,35%111,51K30/07 
 Sebang13.25013.45013.150-200-1,49%77,98K30/07 
 Samick Thk13.40013.55013.050-150-1,11%38,13K30/07 
 Seoul Food405415403-5-1,22%7,72M30/07 
 Samhwa Crown43.85045.05043.800-750-1,68%1,06K30/07 
 Kleannara6.5206.6906.490-70-1,06%787,34K30/07 
 Hyundai Bngste22.40023.20022.350-600-2,61%297,88K30/07 
 Samchully89.80090.20088.900-200-0,22%7,24K30/07 
 Cho Kwang Leat55.30056.60055.300-200-0,36%2,10K30/07 
 PharmGen Science11.70011.80011.400+100+0,86%141,36K30/07 
 Sunny Elec3.4003.4403.375-20-0,58%159,80K30/07 
 Duksung22.90025.75021.550+1.700+8,02%14,56M30/07 
 Drb Holding7.3707.3807.310+20+0,27%15,01K30/07 
 TWay Holdings1.3151.3401.285-10-0,75%182,22K30/07 
 Dongil Ind109.000109.500105.000+3.500+3,32%2,58K30/07 
 Cho Kwang Pain8.3708.5008.360-100-1,18%30,43K30/07 
 CItech Co Ltd1.2401.2601.225+15+1,22%183,97K30/07 
 Hanshin Const23.00023.85022.950-700-2,95%69,38K30/07 
 Silla12.75013.00012.45000,00%74,44K30/07 
 Sungshin Cemen11.65011.75011.500-100-0,85%130,39K30/07 
 Husteel14.15014.60014.150-100-0,70%77,42K30/07 
 Pusan Cast Met606619603-6-0,98%227,92K30/07 
 Cosmoam&T42.25044.35041.700+200+0,48%1,75M30/07 
 Hanchang1.7801.7951.695+60+3,49%2,61M30/07 
 Green Cross31.50032.10031.000-150-0,47%162,73K30/07 
 Kuk Dong3.5403.6003.480-30-0,84%306,69K30/07 
 Monami5.7205.7905.680-50-0,87%236,53K30/07 
 Shinsung Tngsn3.9904.0603.820+50+1,27%3,23M30/07 
 Cosmo Chem13.15013.35012.750+200+1,54%1,57M30/07 
 Korea Air Svc46.20046.95045.800-400-0,86%7,96K30/07 
 Hd Greenfood10.05010.0509.96000,00%325,29K30/07 
 Samjin Pharm26.85027.10026.750-250-0,92%33,53K30/07 
 SPC Samlip82.90085.00082.500-600-0,72%15,37K30/07 
 Samyoung Elec13.20013.35013.200-150-1,12%43,75K30/07 
 Nexen5.1005.1605.030-60-1,16%39,03K30/07 
 Crown Confec11.35011.90011.250+50+0,44%117,15K30/07 
 Daelim B&Co8.4108.7008.390-190-2,21%81,54K30/07 
 Shinyoung Waco113.000114.500111.50000,00%0,97K30/07 
 Poongsan Holdi28.00028.50027.950-250-0,88%37,32K30/07 
 Wonlim25.90026.30025.800+100+0,39%4,14K30/07 
 Huneed Tech7.4407.5207.310+40+0,54%97,59K30/07 
 Korea Line3.0953.2103.050-95-2,98%3,78M30/07 
 Dongbu14.20014.30014.000-100-0,70%94,77K30/07 
 Dongwon Ind243.000248.500241.000-4.500-1,82%5,95K30/07 
 Hs Ind7.3307.4207.280-70-0,95%145,94K30/07 
 Sajo Oyang11.70011.90011.500-100-0,85%42,68K30/07 
 Sam-A Aluminiu15.20016.85015.200-300-1,94%1,15M30/07 
 Kec Holdings1.4401.4701.405+5+0,35%519,12K30/07 
 Jeju Bank6.6106.7606.610-50-0,75%59,26K30/07 
 Daewon Cable2.6452.7202.60500,00%5,17M30/07 
 Daegu Dept Sto11.45011.95011.450-300-2,55%12,12K30/07 
 Hyundai Cement36.55037.00036.350-450-1,22%25,23K30/07 
 Inscobee3.6253.7353.550+100+2,84%3,70M30/07 
 Daelim Trading4.4404.5054.41500,00%25,76K30/07 
 Samsung Climat28.65029.15027.550+200+0,70%143,25K30/07 
 Young Poong Pa7.6707.9607.660-240-3,03%153,31K30/07 
 Ak Holdings27.80028.05027.550-150-0,54%12,71K30/07 
 Taekyung Chem19.55020.50019.550-650-3,22%367,43K30/07 
 Woosung Feed36.55036.75035.550+1.250+3,54%47,08K30/07 
 Gs Retail35.30035.70035.250-350-0,98%242,99K30/07 
 Ilshinstone3.1253.1703.035+40+1,30%22,97M30/07 
 Mirae ING639659630-15-2,29%1,77M30/07 
 Sajo Ind69.30070.50069.000-100-0,14%21,92K30/07 
 Byucksan4.2504.4804.220-130-2,97%1,06M30/07 
 Kr Steel Shape3.9453.9503.850+55+1,41%204,15K30/07 
 Aprogen KIC2.0602.1352.060-75-3,51%2,94M30/07 
 Sempio Foods55.70056.80055.100+200+0,36%4,58K30/07 
 Dongbang Agro8.6408.6408.240+130+1,53%190,78K30/07 
 Seondo Electri4.3954.4704.325-75-1,68%299,18K30/07 
 Amnis2.8652.9452.86000,00%016/06 
 Isupetasys3.7253.7403.650+15+0,40%271,82K30/07 
 F F37.30038.30037.250-750-1,97%49,01K30/07 
 Korea Circuit15.20015.55014.900+250+1,67%582,09K30/07 
 Pan-Pacific2.3452.4352.335-70-2,90%397,62K30/07 
 Daidong Elec7.1207.2207.12000,00%19,34K30/07 
 Eagon Ind15.30015.90015.200+50+0,33%688,23K30/07 
 Ni Steel5.1305.2105.100-10-0,19%107,56K30/07 
 Namsun Alumini4.2004.3453.965+165+4,09%13,84M30/07 
 Moonbae Steel5.1705.3005.07000,00%389,09K30/07 
 Suheung Capsul54.90055.90054.700-500-0,90%23,40K30/07 
 Iljeong Ind19.90020.10019.900-200-1,00%0,96K30/07 
 Meritz Sec4.9105.0304.875-90-1,80%1,42M30/07 
 Willbes2.3552.4002.350-25-1,05%714,78K30/07 
 Anam Electroni3.1503.1903.120-20-0,63%1,21M30/07 
 Youlchon Chem21.20021.35021.100-100-0,47%16,43K30/07 
 Hotel Shilla93.50094.40093.200-900-0,95%285,90K30/07 
 Kumbi75.40077.00075.000-700-0,92%2,18K30/07 
 Hanmi Science71.70074.50071.300-2.300-3,11%140,70K30/07 
 Dong Yang Pipe1.8301.8851.775+70+3,98%26,47M30/07 
 Kctc7.8008.1107.780-260-3,23%499,84K30/07 
 Kyung In Elect32.80032.90032.150-200-0,61%16,73K30/07 
 Simpac7.0107.2006.920+40+0,57%496,84K30/07 
 Hansol Csn4.0954.2154.050-105-2,50%628,63K30/07 
 Daiyang Metal5.6805.8405.610+30+0,53%1,00M30/07 
 Moorim Paper3.1803.2153.125-5-0,16%244,88K30/07 
 Hanssem120.000122.500119.000-3.000-2,44%116,93K30/07 
 Shinwon2.2852.3252.225+5+0,22%16,99M30/07 
 Kwangdong Phar8.8408.9208.780-10-0,11%133,81K30/07 
 Charm Engine1.6101.6201.58000,00%288,70K30/07 
 Daewoo Elec Co2.5002.5302.490-20-0,79%224,52K30/07 
 Taeyoung Const12.25012.45012.200-100-0,81%126,80K30/07 
 Kc Green Holdi6.3906.4606.240+60+0,95%328,43K30/07 
 Kyng Dng Navie73.60074.50072.500-300-0,41%63,51K30/07 
 Han Chang Pape2.4602.5502.445-70-2,77%662,75K30/07 
 Samwha Electri33.85034.45033.550-100-0,29%35,15K30/07 
 Sam Jung Pulp35.00036.15035.000-600-1,69%4,80K30/07 
 Kp839897813-51-5,73%3,94M30/07 
 Youngone Holdi46.25046.50046.000-250-0,54%8,75K30/07 
 Korea Refract4.8704.9704.790-40-0,81%202,42K30/07 
 Woori Investment982994982-10-1,01%4,16M30/07 
 Korea Flange3.2753.3953.225-110-3,25%456,59K30/07 
 Hansol Pns2.6102.7802.555-160-5,78%741,59K30/07 
 Jico98398994900,00%016/06 
 Wellbiotec Co. Ltd.2.7752.8402.755-60-2,12%482,63K30/07 
 Chinyang Poly3.9554.0803.950-45-1,13%105,75K30/07 
 Hwacheon Machi2.8152.8452.735+40+1,44%253,88K30/07 
 Pyung Hwa Hldg4.8004.8854.795-70-1,44%25,05K30/07 
 Firstec2.5252.6002.490-50-1,94%578,58K30/07 
 Samho Dev6.1106.2106.020-70-1,13%174,92K30/07 
 GeneOne Life Science41.50045.20041.000-2.800-6,32%4,46M30/07 
 Enex3.0103.1802.970+20+0,67%7,94M30/07 
 Cj Seafood4.6954.7904.690-55-1,16%203,87K30/07 
 Samwha Elec3.9854.0103.900+35+0,89%93,31K30/07 
 Tailim Packaging4.9755.1304.960-105-2,07%288,46K30/07 
 Seong An78779578100,00%016/06 
 Uni Chem1.6451.6701.635-10-0,60%162,87K30/07 
 Busan Ind155.500155.500147.500+6.500+4,36%32,56K30/07 
 Galaxia SM2.1702.3002.135+30+1,40%498,63K30/07 
 Hannong Chem14.70015.40014.600-600-3,92%257,57K30/07 
 Yuyang D&U3.7203.8703.71000,00%016/06 
 Han Shin Mach3.7803.9303.730-135-3,45%4,01M30/07 
 Hyundai Corp19.60019.85019.500-250-1,26%39,63K30/07 
 Shinsung E&G2.6302.7202.620-60-2,23%1,50M30/07 
 Dongbu Inc1.2451.3001.220-35-2,73%3,75M30/07 
 Young Heung I&1.2001.2251.195-20-1,64%853,68K30/07 
 Kiwi Media2.4152.4952.385+25+1,05%56,39K30/07 
 Keyang Elec Ma5.0205.1204.980-80-1,57%600,12K30/07 
 Yeong Hwa Meta2.2052.2702.170-40-1,78%2,19M30/07 
 Kyungdong Gas40.40040.55040.20000,00%1,80K30/07 
 Duzonbizon83.70085.60083.700-1.300-1,53%99,87K30/07 
 Chungho Comnet4.1454.1804.00500,00%016/06 
 Kyungin Synthe6.8106.8606.790-50-0,73%117,26K30/07 
 Monalisa4.9055.0404.870-115-2,29%266,94K30/07 
 Dae Chang2.5802.7102.580-110-4,09%3,61M30/07 
 Sewoo Global2.1852.1852.08000,00%016/06 
 Il Sung Const3.5403.7853.500-160-4,32%1,75M30/07 
 Hs R&A3.1953.2603.120-45-1,39%1,17M30/07 
 Kyeryong Const32.70033.90032.400-800-2,39%65,34K30/07 
 Camus Engineering & Construction2.4252.4902.410-55-2,22%672,40K30/07 
 Gmb Korea6.8006.9006.800-80-1,16%28,40K30/07 
 Han Express7.0207.1106.900-50-0,71%107,44K30/07 
 Dae Young Pkg3.0803.2603.060-130-4,05%4,78M30/07 
 Kumkang Kind8.3508.3908.160+30+0,36%138,29K30/07 
 Youngbo Chem4.9505.0704.930-120-2,37%145,59K30/07 
 Kukdong Oil &4.6254.7254.570+40+0,87%165,58K30/07 
 Taekyung BK6.6307.1406.520-580-8,04%2,86M30/07 
 Hansol Chemica267.500271.500261.500-500-0,19%46,07K30/07 
 Sajo Seafood6.2506.3806.240-110-1,73%88,62K30/07 
 Halla Eng&Cons5.6005.8005.570-60-1,06%212,84K30/07 
 Dongwon System43.15044.00042.900-400-0,92%25,78K30/07 
 Sungmoon Elect2.4152.4902.405-25-1,02%125,23K30/07 
 In The F1.7151.7401.665-5-0,29%2,24M30/07 
 E-Starco4.0504.1203.940+55+1,38%1,59M30/07 
 Daechang Forgi8.5708.8308.430-250-2,83%150,58K30/07 
 Automobile &Pc2.1002.1552.070-20-0,94%272,71K30/07 
 Busan City Gas61.10062.10061.000-900-1,45%5,32K30/07 
 Yesco37.35037.50037.350-100-0,27%0,50K30/07 
 Thelma Therapeutics9.8009.9009.60000,00%016/06 
 Daekyung Mach591595586-3-0,51%884,81K30/07 
 Iljin Holdings5.9506.0705.920-120-1,98%245,67K30/07 
 Tae Kyung Ind6.7207.1306.700-220-3,17%1,04M30/07 
 Dae Hyun2.8102.9052.805-70-2,43%280,00K30/07 
 Hansae Yes2411.05011.60011.000-700-5,96%459,71K30/07 
 Whanin Pharm21.40021.50021.000-50-0,23%82,01K30/07 
 Shindaeyang Pa96.90099.60094.100-1.900-1,92%8,73K30/07 
 Dongbu Sec6.8006.9406.760-130-1,88%175,33K30/07 
 Daesung Holdin38.20038.45038.100-250-0,65%25,26K30/07 
 Fursys35.90037.25035.850-900-2,45%4,04K30/07 
 Woongjin3.1203.4903.02000,00%50,27M30/07 
 Kwang Myung El3.4853.5503.410-75-2,11%1,60M30/07 
 Myungmoon Phar5.6205.7405.540+10+0,18%292,98K30/07 
 Wooshin System5.3505.5105.310-100-1,83%39,99K30/07 
 Seoul City Gas137.000138.500136.50000,00%2,90K30/07 
 Soosan Heavy I3.7603.8403.740-70-1,83%440,93K30/07 
 Pulmuone Holdi19.40019.55019.200+50+0,26%46,56K30/07 
 Auk Corp2.7352.8452.735-130-4,54%178,53K30/07 
 E155.90056.00055.400+100+0,18%8,41K30/07 
 Hankuk Carbon11.60011.80011.550-150-1,28%202,20K30/07 
 Choil Aluminum1.3751.4501.355-15-1,08%4,30M30/07 
 Dongwon Metal1.0101.0401.010-15-1,46%143,16K30/07 
 Sk Gas116.500118.500115.500-1.000-0,85%9,05K30/07 
 Shinpoong Phar63.40064.80063.200-1.700-2,61%679,53K30/07 
 Thn3.6203.7003.605-20-0,55%100,24K30/07 
 Seah Spe Steel16.55016.80016.45000,00%20,50K30/07 
 Hitron Systems7.3107.6707.250-240-3,18%66,58K30/07 
 KidariStudio Inc16.90017.10016.200+400+2,42%208,09K30/07 
 Asiana Airline18.10018.20017.850+50+0,28%541,16K30/07 
 Seowon3.0503.1353.030-70-2,24%983,47K30/07 
 Sewon Precisio18.90019.00018.65000,00%016/06 
 Samwon Steel3.5203.6303.505-70-1,95%61,04K30/07 
 Mhethanol11.15011.40011.050-150-1,33%63,27K30/07 
 Korea Eng Cons9.1209.1609.010+70+0,77%72,95K30/07 
 Dongnam Chem63.50065.00063.500-1.100-1,70%1,46K30/07 
 Daou Tech26.70027.05026.550-200-0,74%107,85K30/07 
 Inzi Controls15.55015.95015.500-250-1,58%85,77K30/07 
 Infac13.00013.40012.700-350-2,62%56,88K30/07 
 Sc Engineering6.2706.4906.070+140+2,28%1,53M30/07 
 Wiscom4.6004.7254.580-80-1,71%111,59K30/07 
 Dcm19.60019.60019.000+50+0,26%68,35K30/07 
 Kolmar Holding29.05029.05028.65000,00%34,49K30/07 
 Dae Won Chem2.8402.9352.820-95-3,24%239,91K30/07 
 Duck Yang Ind3.5003.6203.495-55-1,55%177,39K30/07 
 Sjm Holdings4.6304.7004.505+65+1,42%55,22K30/07 
 Mirae15.55016.00015.500-350-2,20%51,28K30/07 
 Jayjun Co1.8801.9351.810+70+3,87%1,01M30/07 
 Hansol Homedec2.3202.3502.260+25+1,09%20,93M30/07 
 Lee Ku Ind4.2554.4404.255-200-4,49%1,48M30/07 
 Han Kook Steel3.1153.4303.115+10+0,32%744,34K30/07 
 Dpc13.15013.55013.050-350-2,59%523,86K30/07 
 Bookook Steel7.0407.2906.980-160-2,22%1,51M30/07 
 Maniker679687679-7-1,02%1,01M30/07 
 Seha2.0752.1002.050-20-0,95%471,27K30/07 
 Donga Geologic21.35021.50020.400+800+3,89%176,17K30/07 
 KC Co25.10025.50025.050-350-1,38%43,67K30/07 
 Ktb Invest&Sec7.5507.9407.510-330-4,19%747,51K30/07 
 Kyobo Securiti8.5408.6208.450-40-0,47%93,07K30/07 
 Dong Won Fish9.4809.6309.410-90-0,94%40,70K30/07 
 Tongyang Netwo8.2808.7807.620-210-2,47%417,03K30/07 
 Shinsegae Inte194.000196.000193.000-1.500-0,77%12,99K30/07 
 Shinsegae Food97.90099.40096.90000,00%12,74K30/07 
 Comtec Sys1.3251.3651.305+5+0,38%3,27M30/07 
 Lotte Tour Dev19.45019.65019.400-300-1,52%299,39K30/07 
 Hwang-Kum Stee9.97010.3009.920-30-0,30%240,05K30/07 
 Feelux3.2703.3153.260-10-0,30%694,08K30/07 
 Jahwa Electron19.80020.10019.650-100-0,50%57,24K30/07 
 Chasys1.7201.7251.695+15+0,88%297,71K30/07 
 United Pharm53.20053.70052.600-200-0,37%108,14K30/07 
 Aju Capital11.50011.60011.45000,00%38,90K30/07 
 Shinsegae Cons44.80045.00044.600-100-0,22%15,58K30/07 
 Nice18.65018.75018.450-50-0,27%96,39K30/07 
 Incheon City G28.60028.90028.450-300-1,04%2,34K30/07 
 GⅡR6.5806.6406.550-30-0,45%9,51K30/07 
 Baiksan10.95011.70010.800-350-3,10%1,10M30/07 
 Shinsegae I&C196.000196.000189.000+3.500+1,82%21,13K30/07 
 S&T Holdings20.70020.70020.100+350+1,72%19,90K30/07 
 Farmsco7.2207.2407.050+140+1,98%367,87K30/07 
 Yg Plus Inc6.7806.8506.590+50+0,74%1,62M30/07 
 Cj Hellovision7.2707.5007.270-130-1,76%583,58K30/07 
 Gwangjushinseg185.500186.500185.00000,00%1,08K30/07 
 Hana Tour76.90077.20076.000+200+0,26%51,88K30/07 
 Kiwoom118.000119.000117.000-1.500-1,26%72,95K30/07 
 Sangsin Brake4.4904.5054.375+10+0,22%207,45K30/07 
 Hanmi Semicon36.65037.85036.500-250-0,68%695,81K30/07 
 Jooyontech1.6301.8101.630-25-1,51%14,04M30/07 
 Kss Line11.80012.00011.750-200-1,67%132,95K30/07 
 Cosmax17.65017.65017.250+100+0,57%11,52K30/07 
 Union Materials3.8503.9403.835-60-1,53%321,35K30/07 
 Korea Aerospac32.40033.25032.100-1.200-3,57%1,12M30/07 
 Woojin Plaimm4.5454.5604.410+135+3,06%244,60K30/07 
 Kepco Plant S&42.65043.35042.350-250-0,58%163,95K30/07 
 Chin Yang Chem4.2804.4754.245-140-3,17%235,72K30/07 
 Kt Skylife10.90011.10010.70000,00%136,50K30/07 
 Hanmiglobal11.20011.45011.050-300-2,61%88,07K30/07 
 Hd Home Shoppi81.30083.00081.300-1.700-2,05%34,22K30/07 
 Posco C&C Stl69.60071.90069.10000,00%130,33K30/07 
 Seah Holdings104.500106.000103.500+1.500+1,46%1,61K30/07 
 Dong-A S Tech6.4607.1106.390-170-2,56%212,05K30/07 
 Ktcs3.1053.1953.090-80-2,51%531,78K30/07 
 Ktis2.8602.9252.845-65-2,22%180,46K30/07 
 Ckd Bio56.80058.00056.600-100-0,18%60,22K30/07 
 Savezone I C3.5753.6203.565-25-0,69%51,79K30/07 
 Samsung Publis41.65042.80041.350+200+0,48%216,21K30/07 
 Aj Rent A Car14.90015.20014.800-50-0,33%75,76K30/07 
 Daeho Al4.3354.3954.200+40+0,93%345,35K30/07 
 Mk Trend9.80010.0509.490+50+0,51%453,66K30/07 
 Dsr Wire6.1406.2906.050-100-1,60%68,06K30/07 
 Histeel3.5803.6603.545-20-0,56%230,97K30/07 
 Kr District He42.35042.85042.200-200-0,47%6,62K30/07 
 Lotte Himart35.60036.00035.350-100-0,28%55,17K30/07 
 Koas1.5851.6251.565-25-1,55%613,69K30/07 
 Stx Heavy Indu6.7607.0106.750-90-1,31%354,59K30/07 
 Uangel4.7854.7854.560+125+2,68%382,64K30/07 
 Nongshim Holdi79.50080.80079.300-800-1,00%6,86K30/07 
 En33.8203.9453.545+250+7,00%1,80M30/07 
 Saeron Auto6.9007.0006.900-40-0,58%21,21K30/07 
 Uniquest11.00011.15010.900-150-1,35%122,51K30/07 
 Telcoware12.20012.40012.100-200-1,61%23,05K30/07 
 CJ CGV29.45029.85029.050-950-3,13%681,96K30/07 
 Hyundai Livart Furniture19.45019.85019.450-350-1,77%120,39K30/07 
 Huvis11.80012.55011.750-500-4,07%546,01K30/07 
 Iljin Diamond47.30048.60046.900-200-0,42%205,51K30/07 
 Fila Korea52.20052.70051.700-100-0,19%217,24K30/07 
 Tongyang Life5.3705.3705.270+70+1,32%147,22K30/07 
 Kpx Green Chem12.20012.75012.150-300-2,40%398,96K30/07 
 Daehan Steel21.85022.50021.700-50-0,23%169,78K30/07 
 Dongyang Expre23.55023.70023.500-150-0,63%3,29K30/07 
 E-World3.4253.4903.410-50-1,44%432,23K30/07 
 Daesang Holdings11.15011.25011.050-100-0,89%80,74K30/07 
 Nk1.2301.2651.225-25-1,99%452,48K30/07 
 Jindo4.8105.2504.780+40+0,84%1,49M30/07 
 Macq Kor Infr12.30012.35012.30000,00%578,15K30/07 
 Hyundai E P5.8905.9505.85000,00%46,55K30/07 
 Pyung Hwa Ind1.6551.7251.635-35-2,07%355,24K30/07 
 Noroo Paint12.05012.30011.95000,00%178,55K30/07 
 Avista South Korea1.1901.2151.185-10-0,83%223,95K30/07 
 Sewon E&C1.0451.0701.02500,00%565,39K30/07 
 Dic6.7506.8206.600-90-1,32%375,54K30/07 
 Kec2.3302.3952.310+5+0,22%1,08M30/07 
 Kpx Holdings68.10069.70068.000-1.000-1,45%2,52K30/07 
 Kishin Copr5.1005.1905.06000,00%82,35K30/07 
 E Inv & Dev530544525-12-2,21%20,02M30/07 
 Hyungji Elite4.6804.7304.565+85+1,85%208,10K30/07 
 Hyosung Itx23.25023.40022.750+150+0,65%32,44K30/07 
 Wngjin Thinkbi4.0954.2904.080-105-2,50%2,27M30/07 
 Jw Holdings4.4354.4754.395-40-0,89%140,02K30/07 
 Visang Educati11.75011.95011.50000,00%111,52K30/07 
 Chinyang Hold3.3153.4003.310-65-1,92%156,68K30/07 
 S&T Corp21.55021.90021.400-250-1,15%45,21K30/07 
 Sbs Media Hold2.2352.2952.225-70-3,04%538,10K30/07 
 InBioGen Co Ltd4.2954.6104.200-290-6,32%2,91M30/07 
 Dongsung Corp6.0706.1406.040-70-1,14%55,46K30/07 
 Sbw812827810-7-0,85%6,55M30/07 
 Reyon Pharm51.10054.30051.100-2.500-4,66%529,09K30/07 
 Woojin9.2309.4108.880+220+2,44%1,21M30/07 
 Msc129.500130.000127.50000,00%1,14K30/07 
 Kgp34537233800,00%016/06 
 Youngone39.85039.90039.150+500+1,27%101,92K30/07 
 Gkl15.95016.05015.850-150-0,93%204,46K30/07 
 Daesung Energy6.3906.4706.320-60-0,93%30,19K30/07 
 Wooridul Life1.7201.7601.710-40-2,27%717,09K30/07 
 Kc Cottrell9.5209.7209.380-180-1,86%602,93K30/07 
 Chosun Welding119.500120.000118.000+500+0,42%3,42K30/07 
 Imarketkorea12.05012.20011.450+600+5,24%1,19M30/07 
 Hankook Cosmet10.85010.95010.800-100-0,91%29,88K30/07 
 SJM Co5.3505.4505.220+20+0,38%171,94K30/07 
 Hyundai Hcn4.6054.7054.595-75-1,60%358,00K30/07 
 Daesung Ind4.9405.1204.710-170-3,33%371,00K30/07 
 Intergis3.7203.8903.590-145-3,75%293,77K30/07 
 Kepid13.85015.20013.000+550+4,14%6,59M30/07 
 Miwon Chemical81.40081.70081.200+300+0,37%0,07K30/07 
 Teems72.40076.30072.200-600-0,82%14,27K30/07 
 Sunjin15.70016.00015.500-300-1,88%94,02K30/07 
 Meritz Financi25.10025.60024.500+400+1,62%208,46K30/07 
 Kolon Plastics7.4407.5907.350+10+0,13%158,13K30/07 
 Dgb Financial9.4509.4709.220+160+1,72%1,71M30/07 
 E-Mart168.500170.000167.500-2.000-1,17%177,65K30/07 
 Kwang Hee Real Estate11.45011.50011.250-50-0,43%27,32K30/07 
 Kolonmaterial3.0003.0002.910+90+3,09%187,30K30/07 
 Ktop Reit1.4951.5101.490-15-0,99%324,22K30/07 
 Samyang Cor63.70064.80062.600-500-0,78%48,29K30/07 
 Hi Gold Ocean 3 Ship Invest1.9401.9501.920-15-0,77%17,95K30/07 
 Dsr6.3306.5806.300-210-3,21%136,82K30/07 
 Badaro No192.7802.8002.750+5+0,18%12,93K30/07 
 Ak Petrochemic13.10013.75012.950+400+3,15%1,93M30/07 
 Hankook Tire48.35049.25048.300-550-1,12%262,02K30/07 
 Korea Kolmar54.90055.60054.000-800-1,44%183,00K30/07 
 Drb Industrial9.8109.8409.410+400+4,25%115,39K30/07 
 Dong-A St81.70082.30080.600-100-0,12%47,90K30/07 
 Hi Gold Ocean2.5652.5702.56000,00%22,30K30/07 
 Jb Financial7.7407.7807.640+40+0,52%480,39K30/07 
 Hanjinkal65.00066.60064.400-1.900-2,84%118,34K30/07 
 Nhn Entertain77.20078.50076.300-700-0,90%72,09K30/07 
 Asiacement118.500121.000118.000-1.000-0,84%15,83K30/07 
 Singsongholdin5.5005.5605.43000,00%24,65K30/07 
 Hyundai-Rotem24.85024.90024.050+600+2,47%2,78M30/07 
 Chong Kun Dang Pharma130.000131.500129.000-1.000-0,76%40,01K30/07 
 Finebesteel3.0753.1203.015+30+0,99%463,82K30/07 
 Cuckoo Electr128.000130.000126.000-1.500-1,16%7,09K30/07 
 BGF6.1906.2906.170-60-0,96%158,06K30/07 
 Cosmax Inc124.000126.000122.500-2.000-1,59%58,23K30/07 
 Han Il E-Wha7.9708.2707.860+110+1,40%879,70K30/07 
 Mando Corp61.50062.30061.000-900-1,44%225,42K30/07 
 CS Wind Corp82.20083.60081.000-1.700-2,03%421,28K30/07 
 Hansol Paper Co Ltd16.00016.35016.000-200-1,23%119,17K30/07 
 Samsung SDS Co Ltd182.500185.000182.000-2.500-1,35%99,65K30/07 
 Saehwa Imc Co Ltd765782762-12-1,54%984,25K30/07 
 SK D&D Co Ltd36.90036.95036.550+200+0,54%51,56K30/07 
 Kyongbo Pharmaceutical Co Ltd13.35013.75013.300-150-1,11%109,56K30/07 
 Mirae Asset Life Insurance Co Ltd4.0854.1104.040+40+0,99%52,92K30/07 
 Tonymoly Co Ltd7.8908.1507.880-230-2,83%78,90K30/07 
 Innocean Worldwide Inc61.40062.70060.900-900-1,44%42,43K30/07 
 Dong Il Steel MFG Co Ltd4.2204.4404.170-180-4,09%264,48K30/07 
 I Controls14.05014.60013.800+150+1,08%133,97K30/07 
 LIG Nex1 Co Ltd42.80043.10042.200-450-1,04%144,20K30/07 
 AJ Networks Co Ltd5.8605.9605.820-30-0,51%88,42K30/07 
 Jeju Air Co Ltd22.50022.80022.400-250-1,10%81,43K30/07 
 Hyundai C F Inc15.00015.20014.900-100-0,66%66,66K30/07 
 Kumho HT Inc2.3002.3402.290-25-1,08%1,10M30/07 
 Sejin Heavy Industries Co Ltd6.7006.7806.630-80-1,18%230,79K30/07 
 Its Skin Co Ltd24.85025.25024.750-300-1,19%19,43K30/07 
 JS20.15020.60018.750+1.150+6,05%438,68K30/07 
 Daelim C&S13.05013.35012.800+150+1,16%23,01K30/07 
 Posco Chemical154.000157.000154.000-1.500-0,96%223,16K30/07 
 Dongsuh30.40030.50030.000-150-0,49%80,61K30/07 
 Korea Real Estate2.2002.2202.175-20-0,90%497,36K30/07 
 Kakao147.000149.500147.000-1.500-1,01%2,05M30/07 
 Jcontentree48.65048.75046.850-150-0,31%103,28K30/07 
 Celltrion253.500262.000253.500-8.000-3,06%618,73K30/07 
 DoubleU Games60.90061.80060.300-900-1,46%71,57K30/07 
 Haesung DS43.85044.30043.400-150-0,34%127,07K30/07 
 Korea Asset4.5454.5854.490-20-0,44%309,15K30/07 
 Dual Co4.6004.6254.560-10-0,22%74,39K30/07 
 Sempio Foods57.10058.80056.500-1.000-1,72%13,30K30/07 
 Il Dong Pharma15.20015.45015.150-250-1,62%50,03K30/07 
 LS Cable & System Asia9.0509.1609.020-120-1,31%154,28K30/07 
 Hwaseung Enterprise16.20016.35016.000-150-0,92%220,91K30/07 
 Yong Pyong Resort5.9505.9705.850+70+1,19%320,17K30/07 
 Haitai Confectionery and Foods10.20010.70010.200-400-3,77%92,83K30/07 
 NS Shopping12.20012.60012.200-350-2,79%52,46K30/07 
 Mode Tour REIT4.1054.2304.025-80-1,91%27,37K30/07 
 DY Power16.80016.85016.550-50-0,30%63,96K30/07 
 Jw Life Science18.35018.65018.150-200-1,08%32,87K30/07 
 Samsung Biologics890.000913.000889.000-21.000-2,31%94,40K30/07 
 Doosan Bobcat Inc46.10046.10044.600+1.300+2,90%354,12K30/07 
 Hands Corp6.2206.3706.190+50+0,81%44,75K30/07 
 Hojeon13.55013.70013.450+100+0,74%20,23K30/07 
 Dentium72.20074.40071.600-2.300-3,09%84,57K30/07 
 Crown Confectionery12.50012.65012.050+200+1,63%75,24K30/07 
 Hyundai Heavy Industries68.50070.00068.500-700-1,01%163,32K30/07 
 Hyundai Electric & Energy23.55024.10023.150+200+0,86%697,86K30/07 
 Hyundai Construction56.50058.70055.900-2.100-3,58%189,15K30/07 
 Netmarble Games138.500141.000137.000-4.000-2,81%304,67K30/07 
 Kyungdong City Gas23.70024.35023.700-50-0,21%14,48K30/07 
 Miwon Specialty Chemical177.500180.500176.500-1.000-0,56%1,97K30/07 
 Orion117.500120.000117.500-1.500-1,26%69,96K30/07 
 Jeil Pharma41.60042.00041.250-50-0,12%22,44K30/07 
 TAPEX INC58.20060.10057.500-1.400-2,35%36,10K30/07 
 Samyang Packaging28.60028.65027.800+750+2,69%43,31K30/07 
 Dong Ah Tire Rubber12.30012.40012.20000,00%32,15K30/07 
 Dongyang Piston6.4306.7306.390-230-3,45%204,65K30/07 
 Jin Air19.65019.90019.450-50-0,25%92,42K30/07 
 KCTech28.55029.50028.350-800-2,73%87,09K30/07 
 BGF Retail161.500164.000161.000-2.000-1,22%39,57K30/07 
 SK Chemicals237.000242.500237.000-5.000-2,07%82,01K30/07 
 Cuckoo Homesys45.25046.45045.150-1.200-2,58%30,95K30/07 
 Aekyung Industrial25.00025.45024.900-350-1,38%57,78K30/07 
 E KOCREF5.9405.9505.91000,00%30,15K30/07 
 Lotte Data Communication41.15041.50040.550+150+0,37%69,20K30/07 
 T'way Air3.8103.8703.810-40-1,04%263,42K30/07 
 Shinhan Alpha REIT8.0008.0007.840+80+1,01%66,84K30/07 
 Hyundai Develop31.05031.20030.850-100-0,32%265,92K30/07 
 Hyosung Chemical392.500408.500391.500-16.500-4,03%44,02K30/07 
 Hyosung TNC889.000922.000883.000-27.000-2,95%57,54K30/07 
 Hyosung Heavy Industries78.30079.90077.800-1.000-1,26%75,91K30/07 
 Hyosung Advanced Materials614.000637.000603.000-28.000-4,36%186,39K30/07 
 Hana Pharm21.50021.75021.350-200-0,92%27,67K30/07 
 Woojin I&S8.9308.9308.75000,00%23,68K30/07 
 Asiana IDT21.35021.75021.350-350-1,61%30,23K30/07 
 Air Busan3.3153.3803.300-35-1,04%225,82K30/07 
 Lotte Confectionery142.000142.500140.00000,00%3,91K30/07 
 DreamTech12.70012.85012.450+150+1,20%448,36K30/07 
 Hyundai Autoever128.000132.500128.000-2.000-1,54%61,22K30/07 
 Woori Financial10.85011.10010.850-200-1,81%3,28M30/07 
 Hanilcmt175.000175.000171.000+3.000+1,74%9,73K30/07 
 Zinus104.000104.500100.000+1.000+0,97%76,63K30/07 
 Lotte Reit5.9305.9305.88000,00%299,20K30/07 
 Xi S And D10.70010.95010.600-250-2,28%367,03K30/07 
 Hanwha16.95017.55016.900+50+0,30%990,30K30/07 
 Hyundai Energy30.20030.80029.950-400-1,31%45,29K30/07 
 Central Motek26.80027.15026.500+50+0,19%35,90K30/07 
 Nh Prime4.9204.9404.910-20-0,40%49,04K30/07 
 Doosan Fuel49.050,0050.300,0049.000,00-750,00-1,51%444,61K30/07 
 Kcc Glass74.300,0074.900,0070.000,00+3.000,00+4,21%581,15K30/07 
 Doosan Solus60.000,0062.400,0059.500,00-900,00-1,48%474,61K30/07 
 Daeduck15.600,0015.950,0015.550,00-300,00-1,89%531,23K30/07 
 Sk Biopharma119.000121.000118.000-1.500-1,24%263,42K30/07 
 Igis Value Plus5.600,005.640,005.530,00-20,00-0,36%68,42K30/07 
 Igis Residence5.100,005.110,005.070,000,000,00%32,23K30/07 
 Mirae Asset Maps4.990,005.030,004.990,00-20,00-0,40%15,46K30/07 
 Jr Global5.310,005.310,005.280,000,000,00%427,21K30/07 
 Koramco5.960,005.990,005.920,00-40,00-0,67%119,98K30/07 
 HYBE289.500297.000289.500-7.500-2,53%230,06K30/07 
 Kyochon20.500,0021.100,0020.400,00-450,00-2,15%166,41K30/07 
 A Plus Asset12.050,0012.350,0011.850,000,000,00%458,88K30/07 
 TY Holdings Co31.900,0032.650,0031.700,00-500,00-1,54%93,14K30/07 
 Seah Steel106.000108.000103.500+2.500+2,42%13,78K30/07 
 Myoung Shin Industrial Co33.300,0034.150,0032.100,00+100,00+0,30%1,55M30/07 
 Esr Kendall Square6.820,007.030,006.820,00-210,00-2,99%327,32K30/07 
 DL E C Co146.500147.000143.500+500+0,34%176,26K30/07 
 SoluM Co30.20031.30030.000-1.000-3,21%860,93K30/07 
 SK Bioscience Co170.500176.000167.500-500-0,29%988,21K30/07 
 SK IE Technology Co225.500228.500220.500+500+0,22%363,16K30/07 
 NH SPAC 192.225,002.245,002.220,00-10,00-0,45%190,15K30/07 
 LX Holdings10.450,0010.550,0010.400,00-100,00-0,95%509,34K30/07 
 Mcnex47.350,0048.200,0047.300,00-650,00-1,35%93,72K30/07 
 SD Biosensor56.400,0056.700,0054.900,00+600,00+1,08%912,75K30/07 
 FF Co600.000,00611.000,00588.000,00-1.000,00-0,17%19,42K30/07 
 Hwaseung RA Co6.400,006.490,006.300,00+40,00+0,63%309,56K30/07 
Responsabilità: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Registrati tramite Google
o
Registrati tramite email