Dernière minute
0
Version Sans-Pub. Améliorez votre expérience sur Investing.com. Économisez jusqu'à 40%. Plus de détails

Actions - Corée du Sud

Créer une alerte
Ajout au Portefeuille
Ajouter au/Supprimer du portefeuille  
Ajouter à la liste de suivi
Ajouter position

Position ajoutée avec succès à :

Veuillez attribuer un nom à votre portefeuille de titres
 
Créer une alerte
Nouveau!
Créer une alerte
Site web
  • Comme une notification d'alerte
  • Pour accéder à cette fonctionnalité, veuillez vous assurer que vous êtes bien connecté à votre compte
Application mobile
  • Pour accéder à cette fonctionnalité, veuillez vous assurer que vous êtes bien connecté à votre compte
  • Veuillez vous assurer que vous êtes bien connecté au même profil d'utilisateur

Condition

Fréquence

Une fois
%

Fréquence

Fréquence

Mode de réception

Statut

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Hanon Systems16.15016.25015.800+100+0,62%728,38K17/09 
 Kumho Petro Chemical202.000208.500201.000-6.500-3,12%282,76K17/09 
 LG Electronics139.500141.000139.000-1.500-1,06%782,52K17/09 
 Samsung Electro-Mechanics178.500181.500177.000-1.000-0,56%358,54K17/09 
 Hanall Biopharma23.05023.65022.950-450-1,91%327,76K17/09 
 Cheil Worldwide22.70022.90022.400+50+0,22%578,62K17/09 
 Daewoong Pharma154.500155.500152.00000,00%30,76K17/09 
 Iljin Materials82.40087.80081.000-4.700-5,40%972,99K17/09 
 Namhae Chemical10.60010.80010.450-200-1,85%521,67K17/09 
 Hanwha Aerospace51.10051.50049.750+900+1,79%491,82K17/09 
 Seah Steel Corp142.000145.500139.000-1.000-0,70%18,00K17/09 
 SK Discovery50.40051.00049.900-600-1,18%60,63K17/09 
 Ssangyong Motor7.0907.1107.01000,00%016/06 
 TBH Global3.1703.2103.085-30-0,94%162,68K17/09 
 Hyundai Mipo Dockyard72.30078.00072.000-5.400-6,95%1,04M17/09 
 Hankook Tire Worldwide16.55016.80016.450-250-1,49%179,01K17/09 
 Lotte Fine Chemical91.10093.80089.900-200-0,22%407,28K17/09 
 HMM38.55038.55037.500+600+1,58%5,45M17/09 
 Samsung Heavy Industries6.1506.2406.050-90-1,44%5,90M17/09 
 Daehan Flour Mills Co169.500169.500166.500+2.000+1,19%2,63K17/09 
 Dongkuk Steel Mill Co19.95020.45019.700-550-2,68%1,18M17/09 
 Taihan Electric Wire Co2.6652.6852.610-40-1,48%12,31M17/09 
 Samsung Fire Marine Insur227.500227.500224.500+500+0,22%100,86K17/09 
 Hyundai Engineering & Const56.20056.20055.100+500+0,90%606,98K17/09 
 Hyundai Department81.90082.20081.100-100-0,12%82,99K17/09 
 Hanjin Heavy Ind. & Const.10.15010.2009.90000,00%1,37M17/09 
 Lotte Chemical Corp263.000268.500261.500-2.500-0,94%187,68K17/09 
 Hitejinro Holdings14.40014.60014.250-200-1,37%20,76K17/09 
 CJ Cheiljedang431.000433.000427.000+1.500+0,35%42,80K17/09 
 CJ Korea Express169.000171.000166.000+1.000+0,60%34,68K17/09 
 Hana Financial44.40044.75044.150-350-0,78%879,20K17/09 
 Hyundai Glovis178.500178.500175.50000,00%126,98K17/09 
 Iljin Electric Co5.6105.8205.600-210-3,61%376,83K17/09 
 Korea Zinc Inc518.000527.000517.000-6.000-1,15%49,33K17/09 
 Kukdo Chemical89.30091.40084.500+5.100+6,06%272,47K17/09 
 Lotte Shopping108.000108.000106.50000,00%50,93K17/09 
 SGC Energy Co Ltd51.60052.00050.500+200+0,39%113,57K17/09 
 DY Corporation5.5005.5505.420-30-0,54%71,43K17/09 
 Sebang Global Battery89.50090.30088.000-800-0,89%75,04K17/09 
 HDC11.45011.50011.350-100-0,87%155,95K17/09 
 Lotte Chilsung Beverage149.000154.000148.500-2.500-1,65%37,16K17/09 
 Chosun Refractories Co90.60090.80090.000+200+0,22%1,44K17/09 
 Hankook Shell Oil273.000274.000270.000+2.500+0,92%2,14K17/09 
 Ssangyong Cement8.3508.5008.350-110-1,30%992,10K17/09 
 Bukwang Pharm21.10021.35020.750-100-0,47%569,81K17/09 
 Dongwon F & B204.500207.000202.000-1.000-0,49%3,05K17/09 
 HSD Engine7.7207.9507.660-260-3,26%443,48K17/09 
 Hansol Holdings4.0804.1154.055-5-0,12%64,72K17/09 
 Hyundai Mobis267.500270.500267.000-3.000-1,11%278,45K17/09 
 Hyundai Motor209.000210.000207.000+1.000+0,48%693,21K17/09 
 Hyundai Steel51.50052.00051.000-100-0,19%738,06K17/09 
 Iljin Display4.0304.0554.010-30-0,74%53,72K17/09 
 LG Hausys84.50085.30083.000+300+0,36%41,60K17/09 
 Namyang Dairy473.500474.500466.000-1.500-0,32%2,13K17/09 
 SK Innovation240.000241.000232.000+3.000+1,27%562,99K17/09 
 Pan Ocean7.4807.5107.270+80+1,08%5,34M17/09 
 Korea Electric Terminal80.40081.20079.100-600-0,74%32,52K17/09 
 Samsung Securities49.40049.45048.600+500+1,02%255,97K17/09 
 Hanil Cement Co14.65014.70014.250+250+1,74%23,19K17/09 
 Isu Chemical Co17.65018.35015.300+2.300+14,98%13,25M17/09 
 Songwon Industrial20.50020.55019.850+400+1,99%426,82K17/09 
 KB Financial Group52.10052.20051.80000,00%903,29K17/09 
 BNK Financial Group7.9608.0307.930-90-1,12%1,57M17/09 
 Hyundai Elevator48.20048.30047.650-150-0,31%193,66K17/09 
 Amorepacific190.000191.000184.000-1.000-0,52%402,65K17/09 
 Chongkundang90.10090.70089.900-300-0,33%7,33K17/09 
 Daewonkangup4.2604.2604.140+20+0,47%193,54K17/09 
 Dongbu Hitek57.60057.70055.900+900+1,59%523,39K17/09 
 Dongbu Steel14.35014.80014.250-350-2,38%252,43K17/09 
 Ilyang Pharm32.70032.95032.300-100-0,30%57,47K17/09 
 Kangwon Land28.35028.75028.000+150+0,53%1,00M17/09 
 KPX Chemical61.40062.20061.000-800-1,29%4,77K17/09 
 LG Chemicals701.000713.000701.000-15.000-2,09%334,14K17/09 
 Lock&Lock Co11.40011.55011.400-150-1,30%49,64K17/09 
 S&T Dynamics10.10010.2509.89000,00%55,49K17/09 
 Samsung Card33.80034.20033.800-300-0,88%139,85K17/09 
 Samsung Life72.80073.10072.500-300-0,41%283,80K17/09 
 Samyang Holdings126.000126.500122.000+1.000+0,80%35,14K17/09 
 SK Hynix Inc107.000107.500104.000+3.000+2,88%3,28M17/09 
 Taekwang Ind1.202.0001.221.0001.197.000-22.000-1,80%0,80K17/09 
 Samsung Electronics Co77.20077.20075.900+1.100+1,45%15,66M17/09 
 Daeduck Electronics Co7.3507.4907.300-20-0,27%149,97K17/09 
 Samsung Engineering27.20027.60026.550+250+0,93%4,45M17/09 
 Daewoo Shipbuilding28.80029.60028.300-550-1,87%465,14K17/09 
 Donga Socio Holdings120.500120.500118.000+1.500+1,26%9,70K17/09 
 SK Networks Co5.3505.4305.320-100-1,83%777,55K17/09 
 Hanmi Pharm Co301.000301.000297.500+1.500+0,50%19,24K17/09 
 Mirae Asset Daewoo9.0809.1208.770+400+4,61%4,42M17/09 
 Hansol Technics7.3407.3907.290-30-0,41%77,82K17/09 
 Amore Group53.10053.20051.600+500+0,95%194,64K17/09 
 DTR Automotive47.40048.00046.500+150+0,32%23,19K17/09 
 Seoyeon Co12.75012.75012.100+750+6,25%373,52K17/09 
 Hanwha Life3.2753.3303.270-55-1,65%3,26M17/09 
 Hyundai Wia83.70084.70083.400-600-0,71%152,28K17/09 
 NCsoft Corp587.000592.000580.000-2.000-0,34%194,65K17/09 
 Samsung SDI725.000732.000720.00000,00%258,26K17/09 
 SeAH Bestee29.35030.30029.150-350-1,18%108,54K17/09 
 Eusu Holdings6.0906.1506.010+10+0,16%26,99K17/09 
 Shinhan Financial Group38.70038.70038.300-50-0,13%1,07M17/09 
 Lotte34.75035.00034.400-250-0,71%130,94K17/09 
 Dongbu Insurance60.80061.40060.600-600-0,98%175,56K17/09 
 DL Holdings72.20073.50072.000-1.300-1,77%240,02K17/09 
 Hanwha Solutions42.10042.70041.550-100-0,24%902,72K17/09 
 Hite Jinro34.05034.45034.000-650-1,87%271,83K17/09 
 IS Dongseo51.30052.00050.800-200-0,39%48,52K17/09 
 KIA Motors84.10084.70083.700-400-0,47%1,42M17/09 
 Kolon Corp44.00046.35041.650+1.150+2,68%1,09M17/09 
 Kumho Tire5.8605.9605.820-80-1,35%412,92K17/09 
 LG Display20.00020.05019.400+200+1,01%3,74M17/09 
 LF Corp18.30018.50018.150-200-1,08%62,10K17/09 
 LG Innotek Co216.000217.000209.000+7.000+3,35%315,65K17/09 
 Lotte Food421.000426.000414.500-1.500-0,36%1,85K17/09 
 Moorim P&P Co4.5904.6354.560-10-0,22%102,30K17/09 
 Nexen Tire7.9808.1107.970-100-1,24%191,07K17/09 
 OCI Co142.000147.000142.000-4.000-2,74%297,61K17/09 
 Pharmicell15.60016.20015.100+300+1,96%1,21M17/09 
 Sejong Industrial11.15011.15010.800+150+1,36%298,88K17/09 
 SK Telecom301.000304.000300.500-1.000-0,33%259,89K17/09 
 S-Oil Corp101.500102.500100.50000,00%284,51K17/09 
 Stx Engine10.80011.25010.800-350-3,14%36,19K17/09 
 YoungPoong718.000718.000706.00000,00%1,13K17/09 
 LS Industrial Systems67.70068.70066.900-1.300-1,88%126,53K17/09 
 Samsung C&T129.500129.500128.500+1.000+0,78%294,27K17/09 
 HHIC Holdings4.9354.9504.790+45+0,92%84,36K17/09 
 Hansae Co23.40023.95023.300-250-1,06%328,30K17/09 
 KT&G Corp81.10081.30081.000-200-0,25%428,28K17/09 
 Kyungbang13.80013.85013.550+50+0,36%22,09K17/09 
 Poongsan35.70035.85035.450-450-1,24%133,96K17/09 
 S&T Motiv Co53.60053.90052.800+300+0,56%33,01K17/09 
 Shinsegae271.000274.500268.500-500-0,18%70,92K17/09 
 Kolon Industries Inc109.000113.500100.500+8.000+7,92%1,26M17/09 
 KEPCO Eng & Const49.30052.00049.000-1.500-2,95%294,82K17/09 
 Able C&C7.8708.0407.850-120-1,50%33,88K17/09 
 Binggrae57.00057.00056.400+500+0,88%20,76K17/09 
 Sajodongaone1.2851.2951.265-5-0,39%755,42K17/09 
 Handsome40.30040.45039.700+250+0,62%47,71K17/09 
 Kis Wire31.40032.00029.100-150-0,48%503,28K17/09 
 LG Uplus14.55014.60014.35000,00%1,07M17/09 
 Naver Corp403.000405.000397.500+1.000+0,25%544,85K17/09 
 Nongshim290.000295.500290.000-3.000-1,02%20,55K17/09 
 S-1 Corp84.90085.30084.400-300-0,35%64,63K17/09 
 Tongyang1.6751.6901.620+45+2,76%1,08M17/09 
 GS Holdings43.05043.85042.800-550-1,26%354,78K17/09 
 CJ Corp104.000104.000102.000+1.000+0,97%70,03K17/09 
 Daesang Corp24.80024.95024.700-200-0,80%98,18K17/09 
 Dsinfra10.15010.30010.050-100-0,98%1,58M17/09 
 Foosung18.55019.35018.400-400-2,11%3,21M17/09 
 GC Corp358.500363.500355.000-6.500-1,78%65,21K17/09 
 Huchems28.40028.80027.85000,00%807,19K17/09 
 Hwashin8.8408.9908.710-50-0,56%240,08K17/09 
 Hyosung123.000125.500122.500-1.500-1,20%57,54K17/09 
 KT Corporation32.55032.65032.300+50+0,15%549,21K17/09 
 LG Corp94.60094.70093.100-200-0,21%203,00K17/09 
 LS Corp67.40068.10067.000-1.100-1,61%109,63K17/09 
 Motonic11.45011.80011.45000,00%48,00K17/09 
 SL Corp27.60027.85026.800-200-0,72%78,37K17/09 
 LG International Corp29.70031.05029.500-1.100-3,57%356,05K17/09 
 Korean Air Lines Co32.95033.30032.200+850+2,65%5,11M17/09 
 Daekyo4.6704.6854.580-15-0,32%131,82K17/09 
 Doosan100.000105.00099.300-2.000-1,96%118,82K17/09 
 Hanwha35.05035.35034.800-250-0,71%332,76K17/09 
 Ottogi512.000512.000505.000+6.000+1,19%5,88K17/09 
 Sindoh32.50032.55032.250+100+0,31%11,78K17/09 
 SK Holdings273.500278.000269.000+2.000+0,74%313,30K17/09 
 LG Household & Healthcare1.358.0001.376.0001.356.000-25.000-1,81%43,50K17/09 
 GS Engineering & Const46.15046.50045.400+50+0,11%741,77K17/09 
 Capro5.1505.2404.820+240+4,89%1,51M17/09 
 Coway80.10080.40079.10000,00%260,47K17/09 
 Kepco24.50024.50024.050+250+1,03%2,38M17/09 
 Kisco10.50010.50010.000+150+1,45%192,08K17/09 
 Kogas41.50042.65041.350-850-2,01%854,16K17/09 
 Halla Holdings Corp57.60058.70055.200+2.400+4,35%693,36K17/09 
 Muhak12.00012.50011.300-850-6,61%535,20K17/09 
 Orion17.25017.35017.000+50+0,29%153,97K17/09 
 Posco Inc362.500365.500356.000-2.000-0,55%460,93K17/09 
 Yuhan64.50065.30064.200-300-0,46%316,67K17/09 
 Korea Petro Chem243.500259.500243.000-7.500-2,99%184,15K17/09 
 Unid146.000147.500143.000-2.500-1,68%189,48K17/09 
 Posco International25.00025.75024.850-400-1,57%1,83M17/09 
 Daewoo Engineering & Const7.1407.1607.050-30-0,42%1,40M17/09 
 KCC454.000457.500446.500-4.000-0,87%48,08K17/09 
 SKC175.500177.500169.500+1.000+0,57%328,22K17/09 
 STX4.8204.9104.710-75-1,53%230,44K17/09 
 Korea Investment Holdings90.50090.50087.200+2.400+2,72%349,60K17/09 
 Korea Shipbuilding & Engineering105.500119.000104.000-13.000-10,97%1,92M17/09 
 Industrial Bank Of Korea10.20010.20010.100+50+0,49%969,13K17/09 
 Seoul Broadcasting System55.10055.30052.900+2.200+4,16%143,39K17/09 
 Doosan Heavy Ind. & Const.21.65022.40021.500-200-0,92%8,14M17/09 
 NH Invest13.40013.45013.150+150+1,13%807,11K17/09 
 Dongwha Pharm15.05015.50015.050-300-1,95%165,71K17/09 
 KR Motors Co1.0651.0801.015-5-0,47%331,54K17/09 
 Meritz Fire In30.35030.80030.050-250-0,82%246,91K17/09 
 Sungchang Hold2.7402.7502.715-5-0,18%112,72K17/09 
 Yuyu Pharma8.3308.3708.190+40+0,48%88,20K17/09 
 Ildong Holdings13.35013.40012.700+200+1,52%26,05K17/09 
 Dayou Plus1.4201.4751.410-40-2,74%1,58M17/09 
 Norooholdings13.15013.25012.800+100+0,77%12,29K17/09 
 Hanwha General4.4304.4304.325+35+0,80%214,71K17/09 
 Samhwa Paint10.60010.90010.550-150-1,40%27,02K17/09 
 Lotte Non-Life1.8351.8501.810-15-0,81%226,32K17/09 
 Daedong Ind10.85011.20010.800-300-2,69%376,94K17/09 
 Gaon Cable29.20029.45029.050-100-0,34%6,06K17/09 
 Samil Pharm9.1109.1209.030-20-0,22%90,56K17/09 
 Heungkuk F&M I3.8753.9203.860-75-1,90%34,46K17/09 
 Cs Holdings64.00065.10063.200+100+0,16%1,16K17/09 
 Chunil Express70.10070.10069.100+400+0,57%0,41K17/09 
 Ls Networks4.1354.1853.980+55+1,35%370,98K17/09 
 Rifa Ind18.55018.55017.850+450+2,49%2,40K17/09 
 Hwacheon Mac38.05038.30037.700-150-0,39%2,97K17/09 
 Kangnam Jevisco27.10027.20026.850-50-0,18%9,94K17/09 
 Bohae Brewery1.0201.0301.01000,00%717,21K17/09 
 Union6.5006.5906.450-70-1,07%53,88K17/09 
 Chonbang45.05045.35043.800+950+2,15%8,95K17/09 
 Korea Cast Pip10.55011.00010.500-200-1,86%256,05K17/09 
 Papercorea2.4652.4752.420-35-1,40%411,57K17/09 
 Jw Pharmac26.40027.00026.400-100-0,38%40,09K17/09 
 Taihan Textile43.85043.90043.700-50-0,11%4,29K17/09 
 Manho Rope&Wir22.35022.95022.300-250-1,11%2,93K17/09 
 Kukbo Trans1.4751.4751.400+65+4,61%1,79M17/09 
 Eugene Inv&Sec3.9704.0253.940-15-0,38%118,98K17/09 
 Kumho Electric3.6453.7003.450-40-1,09%190,97K17/09 
 Gs Global2.6502.6652.58000,00%438,13K17/09 
 Nam Kwang Cons14.45014.65014.300-150-1,03%15,37K17/09 
 Bookook Sec25.15025.25024.750+250+1,00%6,36K17/09 
 Golden Brdg Se1.2501.2851.245-25-1,96%137,71K17/09 
 Paik Kwang Ind6.3006.5906.000+360+6,06%8,85M17/09 
 Samsung Pharm7.1507.1506.950+100+1,42%398,46K17/09 
 SG Choongbang2.4602.5102.42500,00%108,76K17/09 
 Kg Chemical33.80033.85032.800+500+1,50%101,98K17/09 
 Tae Won Mulsan5.3805.5005.110+150+2,87%40,54K17/09 
 Hyundai Mar&Fi24.75024.95024.650-150-0,60%423,40K17/09 
 Byc451.500452.500444.500-1.500-0,33%0,07K17/09 
 Sambu Const3.0153.0602.915+130+4,51%7,53M17/09 
 Hyundai Motor Securities12.95013.00012.700+250+1,97%133,51K17/09 
 Sk Securities911918907-6-0,65%1,82M17/09 
 Dong Il336.000336.500321.000+1.500+0,45%40,00K17/09 
 Cho Bi24.55024.70024.000-200-0,81%53,77K17/09 
 Cheil Grinding8.6508.7008.570+10+0,12%3,78K17/09 
 Kumyang4.9404.9904.900-15-0,30%276,02K17/09 
 Dongkook Ind1.2901.3251.270-55-4,09%1,61M17/09 
 Shinyoung Sec63.10063.20061.800+900+1,45%6,10K17/09 
 Hanyang Sec18.65018.75018.500+100+0,54%18,42K17/09 
 Shin Hwa Silup29.30029.90028.950-300-1,01%10,54K17/09 
 Aluko4.5404.5854.355+105+2,37%1,09M17/09 
 Ts3.3953.4203.260+85+2,57%1,40M17/09 
 Sam Hwa Capaci62.80063.30062.00000,00%57,37K17/09 
 DL Construction Co32.70032.70032.050+200+0,62%15,58K17/09 
 Kisco Holdings21.65021.85021.300-250-1,14%24,69K17/09 
 Asia Cement150.500151.000145.000+2.500+1,69%3,53K17/09 
 Vivien Corp3.2853.3203.275-35-1,05%189,93K17/09 
 Kyungnong13.60013.75013.450-150-1,09%73,83K17/09 
 Korea Ind3.5503.5953.440+50+1,43%91,08K17/09 
 Dohwa Engin8.1408.1808.090-10-0,12%22,12K17/09 
 Sam Yang T S67.20067.60066.600+500+0,75%4,70K17/09 
 Export Packing27.55027.65027.05000,00%9,26K17/09 
 Dongsung Pharm10.75010.75010.350+150+1,42%120,69K17/09 
 Hanil Iron & S3.4703.4703.385+25+0,73%178,82K17/09 
 Asia Paper47.65048.30047.600-700-1,45%41,27K17/09 
 Hanjin Trans38.65038.65038.25000,00%25,99K17/09 
 Sh E & C1.0401.1051.030-40-3,70%2,52M17/09 
 Handok26.20026.20025.850+50+0,19%17,62K17/09 
 Pum Yang Const9.2909.3308.900+70+0,76%1,54M17/09 
 Century Corporation80.00082.50077.80000,00%016/06 
 Samick Music I1.9001.9151.880-15-0,78%164,74K17/09 
 Hwa Sung Ind14.80015.25014.650-700-4,52%389,43K17/09 
 Choheung198.000199.000196.00000,00%0,13K17/09 
 Jeil Pharm19.35020.00019.000-200-1,02%20,51K17/09 
 Orientbio1.3901.3901.300+5+0,36%1,28M17/09 
 Shinil Electronics Co1.8651.8801.850-10-0,53%763,22K17/09 
 Tcc Steel9.1409.2309.040-50-0,54%424,97K17/09 
 Kukje Pharma7.0307.1006.910-80-1,13%256,82K17/09 
 Bo Lak2.3552.4802.350-55-2,28%1,87M17/09 
 Chin Hung Int'2.3802.4052.310+40+1,71%1,22M17/09 
 Sam Yung Tradi15.55015.60015.400+50+0,32%16,00K17/09 
 Sunchang5.6405.6805.600-70-1,23%7,36K17/09 
 Miwon Commerci226.000226.000218.000+9.000+4,15%4,71K17/09 
 Shin Poong Pap2.6302.6952.595-50-1,87%166,24K17/09 
 Dayou A-Tech1.3051.3351.305-20-1,51%901,73K17/09 
 TYM2.3002.3102.27000,00%1,11M17/09 
 Yoo Sung Ent3.6803.7453.665-65-1,74%123,52K17/09 
 Kumho Ind13.10013.35013.000-200-1,50%169,19K17/09 
 Hae In6.0506.0605.930+20+0,33%36,08K17/09 
 Aprogen Pharmaceuticals1.1251.1651.11500,00%3,28M17/09 
 Kolon Globalco30.05031.00028.250+1.850+6,56%982,58K17/09 
 Sung Bo Chem4.1254.1654.120-20-0,48%37,35K17/09 
 Daewoong34.95035.25034.100+50+0,14%105,27K17/09 
 Ilsung Pharm80.10080.50080.000-100-0,12%0,55K17/09 
 D I Corp8.2408.2808.000+50+0,61%176,53K17/09 
 Ilshin Spinnin122.000128.500122.000-6.500-5,06%21,06K17/09 
 Daewon Pharm17.85018.25017.800-150-0,83%157,74K17/09 
 Sam Yang Foods81.40081.80080.800-200-0,25%9,25K17/09 
 Heung A Shippi3.4103.4103.410+785+29,90%2,16M17/09 
 Hk Cosmetic Ma29.85030.50029.550-100-0,33%5,75K17/09 
 Yuhwa Sec2.7302.7352.700+10+0,37%17,13K17/09 
 Yuanta Sec Kor4.2404.3004.230-55-1,28%375,36K17/09 
 Young Jin Phar5.3605.4005.300-10-0,19%244,02K17/09 
 Hw Inv&Sec4.8604.9254.845-40-0,82%575,25K17/09 
 Daishin Sec21.60021.95021.400-200-0,92%147,94K17/09 
 Ihq1.5901.6001.56000,00%664,51K17/09 
 Dongwon34.40034.40031.150+2.550+8,01%3,22M17/09 
 Pang Rim Spinn2.6402.6902.545-95-3,47%480,65K17/09 
 Mi Chang Oil79.50081.50079.400-1.500-1,85%2,00K17/09 
 Hansung Ent7.4107.5507.320-140-1,85%13,97K17/09 
 Korean Reinsu9.3809.5209.380-90-0,95%191,70K17/09 
 Sam Young Chem3.2603.3803.220-115-3,41%452,81K17/09 
 Chin Yang Ind6.0706.2006.030-10-0,16%153,40K17/09 
 Daehan Synthet146.000146.000139.000+1.500+1,04%0,58K17/09 
 Boryung Pharm16.75016.90016.550-50-0,30%771,19K17/09 
 Sajodaerim30.60030.90030.000-300-0,97%40,04K17/09 
 Sg75175774500,00%358,09K17/09 
 Shinhung17.55017.55016.750+300+1,74%16,50K17/09 
 Korea Petroleum Ind13.20014.15013.150-1.050-7,37%538,72K17/09 
 Taeyang Metal2.0152.1201.975-165-7,57%2,24M17/09 
 Dongbang Trans5.0505.1404.980+30+0,60%371,63K17/09 
 Npc7.2807.5507.280-220-2,93%1,32M17/09 
 Nam Sung3.1603.1653.010-15-0,47%263,52K17/09 
 Hyundai Pharm5.9505.9905.900-30-0,50%87,09K17/09 
 Sebang13.80013.95013.650+50+0,36%63,60K17/09 
 Samick Thk12.35012.40012.10000,00%35,32K17/09 
 Seoul Food355361354-6-1,66%3,61M17/09 
 Samhwa Crown43.90044.15043.850-100-0,23%0,49K17/09 
 Kleannara5.0205.0604.965-10-0,20%96,24K17/09 
 Hyundai Bngste20.15020.40019.500+600+3,07%214,64K17/09 
 Samchully96.50098.00094.500+1.700+1,79%36,10K17/09 
 Cho Kwang Leat57.50058.20057.200-1.000-1,71%1,63K17/09 
 PharmGen Science10.50010.6009.750+740+7,58%637,08K17/09 
 Sunny Elec3.5303.5803.405+105+3,07%1,41M17/09 
 Duksung17.50017.80016.200+1.400+8,70%2,02M17/09 
 Drb Holding6.7806.9606.520+190+2,88%58,86K17/09 
 TWay Holdings1.4101.5051.330+90+6,82%4,50M17/09 
 Dongil Ind117.500117.500114.50000,00%1,73K17/09 
 Cho Kwang Pain8.2808.3808.160-20-0,24%32,81K17/09 
 CItech Co Ltd98098697000,00%273,74K17/09 
 Hanshin Const22.60022.75022.300+200+0,89%46,18K17/09 
 Silla12.75012.85012.650+100+0,79%6,88K17/09 
 Sungshin Cemen11.50011.55010.850+350+3,14%382,75K17/09 
 Husteel17.80018.55017.450-1.150-6,07%203,68K17/09 
 Pusan Cast Met743744698+20+2,77%1,71M17/09 
 Cosmoam&T47.70048.35045.700+400+0,85%990,74K17/09 
 Hanchang1.2501.2551.220+10+0,81%607,72K17/09 
 Green Cross32.95033.35032.250+300+0,92%85,35K17/09 
 Kuk Dong2.6952.7802.645-15-0,55%1,47M17/09 
 Monami5.0005.0304.960-10-0,20%103,93K17/09 
 Shinsung Tngsn3.9454.0003.795+135+3,54%1,52M17/09 
 Cosmo Chem18.95019.60018.650-200-1,04%1,08M17/09 
 Korea Air Svc50.80050.80049.200+1.400+2,83%10,89K17/09 
 Hd Greenfood9.8009.8509.720+50+0,51%148,24K17/09 
 Samjin Pharm25.75025.80025.450-50-0,19%27,37K17/09 
 SPC Samlip80.30080.90079.700-200-0,25%5,30K17/09 
 Samyoung Elec12.85013.05012.750-200-1,53%86,13K17/09 
 Nexen5.0805.1105.020+40+0,79%96,08K17/09 
 Crown Confec9.2609.3109.210-40-0,43%20,44K17/09 
 Daelim B&Co7.9308.0407.700-100-1,25%42,71K17/09 
 Shinyoung Waco122.000124.000120.500-500-0,41%0,76K17/09 
 Poongsan Holdi30.90031.40030.600-250-0,80%26,85K17/09 
 Wonlim22.50022.75021.950-100-0,44%11,10K17/09 
 Huneed Tech8.4908.5808.320+50+0,59%123,35K17/09 
 Korea Line2.9503.0002.940-40-1,34%1,44M17/09 
 Dongbu14.80014.80014.500+300+2,07%108,60K17/09 
 Dongwon Ind237.500241.500236.000-2.500-1,04%4,23K17/09 
 Hs Ind7.2807.2807.030+170+2,39%123,82K17/09 
 Sajo Oyang10.95011.00010.900-50-0,45%28,25K17/09 
 Sam-A Aluminiu32.50033.90032.200-1.050-3,13%336,37K17/09 
 Kec Holdings1.4201.4401.410-25-1,73%237,99K17/09 
 Jeju Bank6.4206.6006.400-20-0,31%99,29K17/09 
 Daewon Cable2.0652.1002.000-30-1,43%981,94K17/09 
 Daegu Dept Sto11.40011.80011.350-150-1,30%19,42K17/09 
 Hyundai Cement33.60033.75033.25000,00%7,17K17/09 
 Inscobee5.6906.1405.470-330-5,48%6,45M17/09 
 Daelim Trading3.9004.2853.880+50+1,30%180,39K17/09 
 Samsung Climat19.90020.90019.500-1.000-4,78%171,32K17/09 
 Young Poong Pa7.1907.2807.060-10-0,14%43,05K17/09 
 Ak Holdings27.10027.60027.100-150-0,55%28,88K17/09 
 Taekyung Chem17.10017.35016.200+600+3,64%156,54K17/09 
 Woosung Feed31.25031.60030.900-300-0,95%5,52K17/09 
 Gs Retail34.15034.20033.400+150+0,44%307,83K17/09 
 Ilshinstone2.5652.5852.50500,00%1,11M17/09 
 Mirae ING567585567-7-1,22%657,55K17/09 
 Sajo Ind53.40054.30052.600+400+0,75%19,85K17/09 
 Byucksan4.2304.3204.135-65-1,51%971,17K17/09 
 Kr Steel Shape3.6303.6503.560-5-0,14%85,03K17/09 
 Aprogen KIC2.0502.1702.045-60-2,84%6,38M17/09 
 Sempio Foods46.25046.60045.900-100-0,22%1,42K17/09 
 Dongbang Agro7.6007.6407.520-20-0,26%32,49K17/09 
 Seondo Electri3.6253.7203.595-95-2,55%124,75K17/09 
 Amnis2.8652.9452.86000,00%016/06 
 Isupetasys4.3504.3503.930+290+7,14%1,04M17/09 
 F F35.65036.60035.600-650-1,79%90,12K17/09 
 Korea Circuit14.35014.55013.900+200+1,41%177,15K17/09 
 Pan-Pacific2.6502.6752.560+50+1,92%428,28K17/09 
 Daidong Elec8.0808.2007.960+10+0,12%49,44K17/09 
 Eagon Ind14.25014.55014.150-200-1,38%107,88K17/09 
 Ni Steel4.5604.6204.530-25-0,55%49,13K17/09 
 Namsun Alumini3.9704.0753.910+90+2,32%12,88M17/09 
 Moonbae Steel4.7004.9054.660-135-2,79%209,94K17/09 
 Suheung Capsul54.50054.60054.000+100+0,18%12,26K17/09 
 Iljeong Ind20.90020.90020.700+200+0,97%2,23K17/09 
 Meritz Sec5.2405.2405.150-20-0,38%1,62M17/09 
 Willbes2.2852.3502.265-90-3,79%1,70M17/09 
 Anam Electroni2.5602.6102.535-15-0,58%388,13K17/09 
 Youlchon Chem22.85023.20022.050+200+0,88%193,53K17/09 
 Hotel Shilla89.10089.50088.200+400+0,45%272,12K17/09 
 Kumbi71.90072.50071.90000,00%0,35K17/09 
 Hanmi Science69.70070.20068.900-400-0,57%107,77K17/09 
 Dong Yang Pipe1.4601.4751.440-15-1,02%1,35M17/09 
 Kctc6.6606.6806.450-10-0,15%171,51K17/09 
 Kyung In Elect27.15027.75027.100-350-1,27%2,94K17/09 
 Simpac7.9608.3307.930-160-1,97%349,63K17/09 
 Hansol Csn4.5354.6154.500-45-0,98%646,55K17/09 
 Daiyang Metal5.4905.5105.370+20+0,37%477,88K17/09 
 Moorim Paper2.8702.8852.825-20-0,69%75,86K17/09 
 Hanssem123.000127.500119.500+1.500+1,23%321,85K17/09 
 Shinwon2.3052.3902.230+30+1,32%4,24M17/09 
 Kwangdong Phar8.1808.3608.180-120-1,45%138,44K17/09 
 Charm Engine1.3851.4101.385-30-2,12%202,90K17/09 
 Daewoo Elec Co2.4202.4402.400+10+0,41%131,65K17/09 
 Taeyoung Const11.75011.90011.750-150-1,26%66,03K17/09 
 Kc Green Holdi5.7705.9105.710-100-1,70%104,91K17/09 
 Kyng Dng Navie65.00066.80065.000-1.500-2,26%62,01K17/09 
 Han Chang Pape2.2152.2602.215-15-0,67%229,20K17/09 
 Samwha Electri32.45032.65032.100+50+0,15%46,66K17/09 
 Sam Jung Pulp32.45032.65032.050-250-0,76%1,65K17/09 
 Kp1.5151.5301.425+70+4,84%5,06M17/09 
 Youngone Holdi48.15048.20047.350+150+0,31%7,91K17/09 
 Korea Refract4.2604.2954.200-25-0,58%42,30K17/09 
 Woori Investment910914901-2-0,22%1,84M17/09 
 Korea Flange3.0603.0802.980+30+0,99%101,56K17/09 
 Hansol Pns2.3102.3152.200+45+1,99%299,72K17/09 
 Jico98398994900,00%016/06 
 Wellbiotec Co. Ltd.2.0752.0851.985+35+1,72%453,99K17/09 
 Chinyang Poly3.8853.9003.835+45+1,17%41,25K17/09 
 Hwacheon Machi2.8402.8452.815+5+0,18%42,23K17/09 
 Pyung Hwa Hldg5.2705.3805.210-110-2,04%46,38K17/09 
 Firstec2.3652.3852.340-10-0,42%89,51K17/09 
 Samho Dev5.6605.7305.570-80-1,39%91,61K17/09 
 GeneOne Life Science35.15036.00034.700-1.200-3,30%1,05M17/09 
 Enex2.8302.9602.735+40+1,43%2,33M17/09 
 Cj Seafood4.0804.1154.035-25-0,61%64,55K17/09 
 Samwha Elec4.1004.1004.050+10+0,24%12,23K17/09 
 Tailim Packaging4.4504.6654.450-210-4,51%209,70K17/09 
 Seong An78779578100,00%016/06 
 Uni Chem1.6701.7001.610+40+2,45%998,69K17/09 
 Busan Ind130.500131.000128.50000,00%2,50K17/09 
 Galaxia SM2.2402.2402.130+50+2,28%253,90K17/09 
 Hannong Chem17.05017.85015.250+1.650+10,71%7,43M17/09 
 Yuyang D&U3.7203.8703.71000,00%016/06 
 Han Shin Mach3.7453.9603.670-175-4,46%1,92M17/09 
 Hyundai Corp17.85018.25017.850-500-2,72%38,72K17/09 
 Shinsung E&G2.3302.3452.300-20-0,85%592,45K17/09 
 Dongbu Inc1.0251.0551.025-20-1,91%1,10M17/09 
 Young Heung I&1.1501.1651.135-15-1,29%221,52K17/09 
 Kiwi Media2.0302.0801.990-5-0,25%36,65K17/09 
 Keyang Elec Ma4.5504.6204.500-20-0,44%89,41K17/09 
 Yeong Hwa Meta2.3752.5002.330-100-4,04%3,84M17/09 
 Kyungdong Gas38.25038.45037.900+50+0,13%3,81K17/09 
 Duzonbizon108.500108.500103.000+2.500+2,36%279,03K17/09 
 Chungho Comnet4.1454.1804.00500,00%016/06 
 Kyungin Synthe7.0507.0706.760+230+3,37%299,25K17/09 
 Monalisa4.4954.5554.440-45-0,99%67,60K17/09 
 Dae Chang2.2552.2602.21000,00%618,66K17/09 
 Sewoo Global2.1852.1852.08000,00%016/06 
 Il Sung Const5.1805.4805.170-70-1,33%5,96M17/09 
 Hs R&A2.7902.8052.685+50+1,82%149,33K17/09 
 Kyeryong Const40.95041.20040.500+250+0,61%38,99K17/09 
 Camus Engineering & Construction2.7302.7952.580+130+5,00%4,81M17/09 
 Gmb Korea7.2107.2307.070+10+0,14%51,71K17/09 
 Han Express6.5206.5506.450-10-0,15%46,43K17/09 
 Dae Young Pkg2.6702.6752.550+35+1,33%1,21M17/09 
 Kumkang Kind8.5808.6408.490-30-0,35%92,50K17/09 
 Youngbo Chem4.7604.8004.630-5-0,10%80,04K17/09 
 Kukdong Oil &4.5804.8304.550-300-6,15%1,65M17/09 
 Taekyung BK6.3206.3406.150-10-0,16%265,89K17/09 
 Hansol Chemica333.500340.000329.500-1.500-0,45%60,83K17/09 
 Sajo Seafood5.5605.6105.540-80-1,42%40,85K17/09 
 Halla Eng&Cons6.3006.5306.300-200-3,08%1,19M17/09 
 Dongwon System68.00071.00068.000-2.500-3,55%98,41K17/09 
 Sungmoon Elect2.7302.8102.680+30+1,11%302,51K17/09 
 In The F1.5151.5501.47000,00%371,76K17/09 
 E-Starco4.2004.3353.950+70+1,69%3,13M17/09 
 Daechang Forgi7.8707.9007.77000,00%41,06K17/09 
 Automobile &Pc1.8001.8051.755+10+0,56%253,95K17/09 
 Busan City Gas84.40084.90084.300+4.100+5,11%255,48K17/09 
 Yesco39.20039.45038.800-50-0,13%2,75K17/09 
 Thelma Therapeutics9.8009.9009.60000,00%016/06 
 Daekyung Mach514524508+5+0,98%488,91K17/09 
 Iljin Holdings6.4106.7206.380-280-4,19%856,02K17/09 
 Tae Kyung Ind6.8006.9106.640+60+0,89%404,03K17/09 
 Dae Hyun3.0953.2803.055-285-8,43%3,34M17/09 
 Hansae Yes248.7908.8608.720-20-0,23%17,50K17/09 
 Whanin Pharm19.55019.65019.350-50-0,26%37,72K17/09 
 Shindaeyang Pa88.30090.80088.300-3.100-3,39%7,27K17/09 
 Dongbu Sec6.7206.8606.720-100-1,47%100,34K17/09 
 Daesung Holdin40.50040.60039.350+850+2,14%65,77K17/09 
 Fursys38.90039.05038.350-150-0,38%1,95K17/09 
 Woongjin2.4052.4752.345+30+1,26%821,05K17/09 
 Kwang Myung El2.9103.0352.895-100-3,32%617,78K17/09 
 Myungmoon Phar5.3705.4505.350-70-1,29%147,71K17/09 
 Wooshin System4.3304.4854.280-135-3,02%95,72K17/09 
 Seoul City Gas170.000184.000168.500-8.500-4,76%28,79K17/09 
 Soosan Heavy I2.8852.9152.84000,00%317,60K17/09 
 Pulmuone Holdi16.90016.95016.80000,00%41,72K17/09 
 Auk Corp2.6902.7552.675-50-1,82%113,42K17/09 
 E164.00065.20063.300-1.200-1,84%35,38K17/09 
 Hankuk Carbon11.80011.95011.60000,00%421,31K17/09 
 Choil Aluminum3.3553.3703.250-45-1,32%4,50M17/09 
 Dongwon Metal1.0401.0551.03500,00%162,13K17/09 
 Sk Gas171.000175.000165.500-500-0,29%85,12K17/09 
 Shinpoong Phar65.60066.00064.700-700-1,06%683,11K17/09 
 Thn3.7153.8403.690-90-2,37%145,96K17/09 
 Seah Spe Steel17.55017.55017.150+150+0,86%19,02K17/09 
 Hitron Systems4.8404.9904.610+50+1,04%85,48K17/09 
 KidariStudio Inc14.55014.70014.400-100-0,68%160,42K17/09 
 Asiana Airline25.10026.10025.050-150-0,59%1,60M17/09 
 Seowon2.6852.7102.615+95+3,67%1,28M17/09 
 Sewon Precisio18.90019.00018.65000,00%016/06 
 Samwon Steel3.4753.5003.430-15-0,43%21,76K17/09 
 Mhethanol14.10015.45013.850-2.200-13,50%801,11K17/09 
 Korea Eng Cons8.3508.5208.270-100-1,18%51,84K17/09 
 Dongnam Chem70.50070.50069.800+200+0,28%1,24K17/09 
 Daou Tech25.75025.85025.45000,00%61,05K17/09 
 Inzi Controls14.40014.60014.000+50+0,35%49,53K17/09 
 Infac13.40013.75012.900+300+2,29%91,15K17/09 
 Sc Engineering5.0505.0904.790+255+5,32%356,14K17/09 
 Wiscom4.6404.6604.355+205+4,62%72,09K17/09 
 Dcm19.20019.20018.700+150+0,79%40,17K17/09 
 Kolmar Holding23.45024.10023.450-400-1,68%35,43K17/09 
 Dae Won Chem3.4753.5603.435-75-2,11%975,15K17/09 
 Duck Yang Ind3.1353.1453.000+75+2,45%128,50K17/09 
 Sjm Holdings4.0054.0353.975+5+0,13%10,42K17/09 
 Mirae14.25014.35014.15000,00%13,98K17/09 
 Jayjun Co1.3301.3451.315-5-0,37%310,51K17/09 
 Hansol Homedec1.9051.9201.885-5-0,26%557,13K17/09 
 Lee Ku Ind4.5454.6904.510-80-1,73%669,92K17/09 
 Han Kook Steel2.6802.7452.650+25+0,94%43,01K17/09 
 Dpc14.35014.40014.150+150+1,06%314,40K17/09 
 Bookook Steel6.2906.4005.910+500+8,64%6,80M17/09 
 Maniker458460453-2-0,43%1,18M17/09 
 Seha1.9201.9201.880+10+0,52%192,03K17/09 
 Donga Geologic20.15020.35020.05000,00%34,34K17/09 
 KC Co23.40023.45022.650+450+1,96%44,18K17/09 
 Ktb Invest&Sec6.9607.0206.900+10+0,14%174,93K17/09 
 Kyobo Securiti8.4708.5208.420-30-0,35%96,36K17/09 
 Dong Won Fish9.94010.3509.880-410-3,96%136,36K17/09 
 Tongyang Netwo6.8807.7006.750-320-4,44%403,99K17/09 
 Shinsegae Inte199.000201.000197.000+500+0,25%15,08K17/09 
 Shinsegae Food98.00099.50097.200+500+0,51%5,71K17/09 
 Comtec Sys978984972-4-0,41%675,75K17/09 
 Lotte Tour Dev20.90021.40020.700+250+1,21%709,99K17/09 
 Hwang-Kum Stee10.05010.3009.990-300-2,90%243,15K17/09 
 Feelux3.4903.5503.40500,00%2,17M17/09 
 Jahwa Electron19.30019.40018.700+50+0,26%121,15K17/09 
 Chasys1.4801.4851.455-5-0,34%76,24K17/09 
 United Pharm54.50055.50053.400+1.200+2,25%368,67K17/09 
 Shinsegae Cons41.90041.95041.000+400+0,96%9,36K17/09 
 Nice18.30018.30018.000+150+0,83%34,03K17/09 
 Incheon City G29.25030.00029.00000,00%19,11K17/09 
 GⅡR6.6806.6806.580+30+0,45%17,63K17/09 
 Baiksan9.0309.0808.540+370+4,27%352,97K17/09 
 Shinsegae I&C243.000252.500242.000-15.000-5,81%42,49K17/09 
 S&T Holdings18.75018.95018.55000,00%4,81K17/09 
 Farmsco6.2906.3806.220-70-1,10%62,48K17/09 
 Yg Plus Inc7.0907.4307.040-90-1,25%2,77M17/09 
 Cj Hellovision7.6907.7307.520-10-0,13%700,94K17/09 
 Gwangjushinseg193.500196.500188.000+2.500+1,31%11,46K17/09 
 Hana Tour88.60089.70087.600+800+0,91%176,67K17/09 
 Kiwoom118.000119.000116.000+1.000+0,85%67,04K17/09 
 Sangsin Brake4.2154.3004.195-85-1,98%51,60K17/09 
 Hanmi Semicon32.50032.60031.150+650+2,04%292,18K17/09 
 Jooyontech1.3001.3301.255+60+4,84%2,19M17/09 
 Kss Line11.90012.05011.450+200+1,71%122,19K17/09 
 Cosmax18.75018.75018.450+100+0,54%20,24K17/09 
 Union Materials3.2053.2603.200-30-0,93%176,33K17/09 
 Korea Aerospac32.45033.10031.100+900+2,85%1,56M17/09 
 Woojin Plaimm4.9555.0404.920-95-1,88%90,77K17/09 
 Kepco Plant S&38.65039.90038.500-1.000-2,52%189,13K17/09 
 Chin Yang Chem3.9553.9653.920-5-0,13%32,47K17/09 
 Kt Skylife10.15010.35010.150-50-0,49%40,79K17/09 
 Hanmiglobal11.35011.55011.200-250-2,16%68,64K17/09 
 Hd Home Shoppi72.40073.10072.200-300-0,41%15,11K17/09 
 Posco C&C Stl63.90064.00062.300+300+0,47%30,68K17/09 
 Seah Holdings113.500114.500112.000-1.000-0,87%1,89K17/09 
 Dong-A S Tech5.8005.8905.700-20-0,34%26,10K17/09 
 Ktcs2.8152.8302.780-5-0,18%74,88K17/09 
 Ktis2.6552.6552.600+35+1,34%71,73K17/09 
 Ckd Bio49.70050.50048.500+700+1,43%28,69K17/09 
 Savezone I C3.3553.3703.330-20-0,59%36,62K17/09 
 Samsung Publis37.20037.90036.550-700-1,85%72,38K17/09 
 Aj Rent A Car12.80012.85012.600+50+0,39%28,83K17/09 
 Daeho Al3.9654.0553.940-90-2,22%203,44K17/09 
 Mk Trend5.7005.9005.660-200-3,39%83,01K17/09 
 Dsr Wire9.41010.2009.330-1.340-12,47%1,62M17/09 
 Histeel3.8804.0403.865-215-5,25%723,31K17/09 
 Kr District He42.10042.35041.800-100-0,24%10,91K17/09 
 Lotte Himart31.05031.30030.700+200+0,65%39,36K17/09 
 Koas1.3101.3351.305-25-1,87%133,23K17/09 
 Stx Heavy Indu5.4305.6705.300-190-3,38%417,83K17/09 
 Uangel5.0105.0504.910+10+0,20%90,09K17/09 
 Nongshim Holdi76.00076.00075.300+200+0,26%1,62K17/09 
 En33.8003.8253.755-25-0,65%175,02K17/09 
 Saeron Auto6.0606.0906.01000,00%2,80K17/09 
 Uniquest10.60010.60010.450+50+0,47%62,65K17/09 
 Telcoware11.40011.45011.350-50-0,44%4,83K17/09 
 CJ CGV31.80032.10031.200-100-0,31%366,09K17/09 
 Hyundai Livart Furniture17.30017.65017.300-350-1,98%75,15K17/09 
 Huvis10.45010.5509.990+350+3,47%220,63K17/09 
 Iljin Diamond45.10045.40044.500+100+0,22%85,02K17/09 
 Fila Korea46.30047.10046.050-750-1,59%332,96K17/09 
 Tongyang Life6.7606.9706.670-50-0,73%517,36K17/09 
 Kpx Green Chem11.00011.15010.800-150-1,35%139,08K17/09 
 Daehan Steel23.55023.55023.000+200+0,86%183,84K17/09 
 Dongyang Expre22.90023.00022.500+300+1,33%3,00K17/09 
 E-World2.8402.8602.750+95+3,46%517,73K17/09 
 Daesang Holdings10.60010.75010.500-100-0,93%40,96K17/09 
 Nk1.1551.1851.120-25-2,12%284,69K17/09 
 Jindo3.9004.0103.900-60-1,52%95,69K17/09 
 Macq Kor Infr12.60012.60012.500+50+0,40%613,67K17/09 
 Hyundai E P6.1506.2205.850+200+3,36%629,32K17/09 
 Pyung Hwa Ind2.1152.2202.095-80-3,64%1,39M17/09 
 Noroo Paint10.80010.90010.650+50+0,47%42,47K17/09 
 Avista South Korea1.1501.1651.140-15-1,29%215,11K17/09 
 Sewon E&C903905886+3+0,33%325,94K17/09 
 Dic6.2706.8405.720+520+9,04%4,87M17/09 
 Kec2.2152.2552.205-35-1,56%1,01M17/09 
 Kpx Holdings67.40067.50066.500+100+0,15%1,52K17/09 
 Kishin Copr4.4804.5704.465-50-1,10%45,79K17/09 
 E Inv & Dev419437396+1+0,24%36,28M17/09 
 Hyungji Elite4.5354.7954.530-255-5,32%462,71K17/09 
 Hyosung Itx20.95021.40020.800+150+0,72%12,50K17/09 
 Wngjin Thinkbi3.5153.5803.500-40-1,13%296,54K17/09 
 Jw Holdings4.0654.1204.050-15-0,37%44,15K17/09 
 Visang Educati9.1709.1708.950+10+0,11%65,61K17/09 
 Chinyang Hold3.0853.1703.055+20+0,65%56,48K17/09 
 S&T Corp21.80023.45021.800-1.250-5,42%270,62K17/09 
 Sbs Media Hold2.0902.1152.070-20-0,95%186,45K17/09 
 InBioGen Co Ltd4.2754.3654.235+40+0,94%727,10K17/09 
 Dongsung Corp5.8805.9005.800-30-0,51%78,56K17/09 
 Sbw719726713-6-0,83%2,52M17/09 
 Reyon Pharm56.20057.20055.600-500-0,88%159,30K17/09 
 Woojin10.30011.2509.970-300-2,83%9,95M17/09 
 Msc129.500130.000128.000+500+0,39%2,93K17/09 
 Kgp34537233800,00%016/06 
 Youngone45.15045.80044.550-50-0,11%93,34K17/09 
 Gkl15.95016.30015.950-100-0,62%326,49K17/09 
 Daesung Energy9.1409.3909.130-400-4,19%713,93K17/09 
 Wooridul Life1.6201.6451.610-10-0,61%135,70K17/09 
 Kc Cottrell7.3407.5007.300-60-0,81%122,57K17/09 
 Chosun Welding112.500115.500112.000-2.500-2,17%3,63K17/09 
 Imarketkorea12.20012.90012.200-400-3,17%497,09K17/09 
 Hankook Cosmet10.00010.0009.870+20+0,20%27,33K17/09 
 SJM Co4.8504.8954.790-60-1,22%30,32K17/09 
 Hyundai Hcn4.5654.6504.555-85-1,83%251,60K17/09 
 Daesung Ind4.9005.1604.875-60-1,21%438,45K17/09 
 Intergis3.9003.9353.770+5+0,13%244,03K17/09 
 Kepid14.70015.75014.500-600-3,92%2,14M17/09 
 Miwon Chemical79.40079.50078.000-500-0,63%0,27K17/09 
 Teems71.30071.30070.100+400+0,56%1,11K17/09 
 Sunjin15.25015.30014.850+250+1,67%98,81K17/09 
 Meritz Financi37.15037.90036.100+550+1,50%258,07K17/09 
 Kolon Plastics16.60016.60012.800+3.800+29,69%24,80M17/09 
 Dgb Financial9.2109.3309.180-150-1,60%457,04K17/09 
 E-Mart174.500175.000171.000+2.000+1,16%176,55K17/09 
 Kwang Hee Real Estate11.85012.00011.400-100-0,84%48,79K17/09 
 Kolonmaterial3.0753.2353.00000,00%002/08 
 Ktop Reit1.6701.7001.650-60-3,47%736,93K17/09 
 Samyang Cor78.40078.70075.400+800+1,03%96,44K17/09 
 Hi Gold Ocean 3 Ship Invest2.1602.1652.14000,00%30,39K17/09 
 Dsr9.73010.3509.480-1.120-10,32%1,21M17/09 
 Badaro No192.8202.8252.805+15+0,53%22,93K17/09 
 Ak Petrochemic15.00015.75014.850-350-2,28%757,87K17/09 
 Hankook Tire45.05045.60044.250-50-0,11%357,50K17/09 
 Korea Kolmar47.15047.30046.500-250-0,53%103,27K17/09 
 Drb Industrial8.5608.6608.510+10+0,12%16,91K17/09 
 Dong-A St77.00077.50076.900-400-0,52%7,18K17/09 
 Hi Gold Ocean2.6252.6302.555+5+0,19%29,55K17/09 
 Jb Financial8.2108.3508.210-130-1,56%338,25K17/09 
 Hanjinkal62.50063.90062.400-200-0,32%140,98K17/09 
 Nhn Entertain71.90071.90067.400+3.900+5,74%99,72K17/09 
 Asiacement148.500149.000145.500+500+0,34%7,22K17/09 
 Singsongholdin5.5805.6005.500-10-0,18%22,10K17/09 
 Hyundai-Rotem24.10024.25023.750-50-0,21%918,54K17/09 
 Chong Kun Dang Pharma124.000124.500121.500+1.500+1,22%24,06K17/09 
 Finebesteel3.0853.2053.070-150-4,64%365,76K17/09 
 Cuckoo Electr22.50023.15022.500-600-2,60%43,96K17/09 
 BGF6.0906.2106.090-90-1,46%154,80K17/09 
 Cosmax Inc135.000136.500129.000+4.000+3,05%75,94K17/09 
 Han Il E-Wha8.2808.5108.280-160-1,90%253,77K17/09 
 Mando Corp60.90061.80060.100-500-0,81%295,15K17/09 
 CS Wind Corp74.30075.40073.900-1.100-1,46%338,10K17/09 
 Hansol Paper Co Ltd16.70016.70016.400+100+0,60%56,96K17/09 
 Samsung SDS Co Ltd168.000168.000166.000+1.000+0,60%110,31K17/09 
 Saehwa Imc Co Ltd577606558+7+1,23%1,55M17/09 
 SK D&D Co Ltd37.55037.60036.850+100+0,27%41,57K17/09 
 Kyongbo Pharmaceutical Co Ltd11.40011.40011.200+50+0,44%47,34K17/09 
 Mirae Asset Life Insurance Co Ltd4.7204.7804.710-50-1,05%129,24K17/09 
 Tonymoly Co Ltd7.5007.5507.300+100+1,35%20,72K17/09 
 Innocean Worldwide Inc59.50060.10058.800+200+0,34%34,98K17/09 
 Dong Il Steel MFG Co Ltd4.5054.5904.475-95-2,07%115,25K17/09 
 I Controls12.60012.65012.400+50+0,40%16,56K17/09 
 LIG Nex1 Co Ltd52.60053.00050.700+800+1,54%179,49K17/09 
 AJ Networks Co Ltd6.2206.2205.920+150+2,47%131,10K17/09 
 Jeju Air Co Ltd23.50023.80022.700+400+1,73%219,59K17/09 
 Hyundai C F Inc13.20013.20013.000+50+0,38%18,75K17/09 
 Kumho HT Inc2.4052.4502.400-5-0,21%1,57M17/09 
 Sejin Heavy Industries Co Ltd6.1306.2706.090-90-1,45%202,50K17/09 
 Its Skin Co Ltd23.05023.05022.450+300+1,32%17,69K17/09 
 JS22.45022.60020.700+1.250+5,90%282,03K17/09 
 Daelim C&S11.90012.30011.600-250-2,06%41,23K17/09 
 Posco Chemical161.000162.500158.000-2.000-1,23%425,56K17/09 
 Dongsuh29.25030.10029.250-600-2,01%175,82K17/09 
 Korea Real Estate2.5402.6202.435+90+3,67%6,03M17/09 
 Kakao119.500121.500118.000-2.000-1,65%4,73M17/09 
 Jcontentree45.70046.05043.800+1.650+3,75%99,74K17/09 
 Celltrion275.500276.000270.000+8.500+3,18%574,31K17/09 
 PI Advanced Materials59.80060.60059.000-700-1,16%196,51K17/09 
 DoubleU Games60.60062.50060.600-700-1,14%124,67K17/09 
 Haesung DS44.15044.85042.100+2.050+4,87%558,87K17/09 
 Korea Asset4.7454.7454.595+135+2,93%683,65K17/09 
 Dual Co5.4005.5305.360-240-4,26%952,63K17/09 
 Sempio Foods48.25048.45047.600+150+0,31%5,11K17/09 
 Il Dong Pharma14.25014.30014.10000,00%24,71K17/09 
 LS Cable & System Asia9.0009.0408.780+80+0,90%206,59K17/09 
 Hwaseung Enterprise18.15018.40017.650+150+0,83%165,10K17/09 
 Yong Pyong Resort5.6705.7105.590+50+0,89%151,22K17/09 
 Haitai Confectionery and Foods8.8509.0008.840-70-0,78%11,32K17/09 
 NS Shopping15.95016.20015.800+50+0,31%81,18K17/09 
 Mode Tour REIT4.0604.0604.015+10+0,25%9,00K17/09 
 DY Power14.80014.85014.400+200+1,37%45,36K17/09 
 Jw Life Science17.05017.05016.650+100+0,59%39,73K17/09 
 Samsung Biologics933.000933.000914.000+17.000+1,86%70,95K17/09 
 Doosan Bobcat Inc42.30042.30041.150+800+1,93%246,78K17/09 
 Hands Corp6.1406.3506.140-210-3,31%112,84K17/09 
 Hojeon13.20013.45012.950-50-0,38%55,78K17/09 
 Dentium83.10083.10080.300+700+0,85%87,27K17/09 
 Crown Confectionery10.35010.45010.150-50-0,48%36,88K17/09 
 Hyundai Heavy Industries65.30070.60065.200-4.500-6,45%913,40K17/09 
 Hyundai Electric & Energy25.65026.05024.750+400+1,58%363,31K17/09 
 Hyundai Construction46.55047.25046.500-650-1,38%64,53K17/09 
 Netmarble Games122.000122.500119.00000,00%217,36K17/09 
 Kyungdong City Gas24.25024.95024.050-100-0,41%49,53K17/09 
 Miwon Specialty Chemical194.500197.000190.000+2.000+1,04%4,29K17/09 
 Orion126.000127.500124.000+1.000+0,80%110,14K17/09 
 Jeil Pharma38.60038.70038.200-50-0,13%12,74K17/09 
 TAPEX INC76.80078.90075.100-2.800-3,52%88,06K17/09 
 Samyang Packaging30.80031.20030.400-400-1,28%15,67K17/09 
 Dong Ah Tire Rubber12.50012.55012.40000,00%11,89K17/09 
 Dongyang Piston9.4509.9309.190-700-6,90%1,71M17/09 
 Jin Air23.30023.75022.550+600+2,64%507,17K17/09 
 KCTech26.00026.05025.050+500+1,96%57,87K17/09 
 BGF Retail175.000176.000171.500+500+0,29%26,28K17/09 
 SK Chemicals288.000293.500285.500-9.500-3,19%174,04K17/09 
 Cuckoo Homesys41.90042.05040.900+250+0,60%21,85K17/09 
 Aekyung Industrial23.80024.15023.750-250-1,04%33,07K17/09 
 E KOCREF6.0106.0306.000-20-0,33%28,51K17/09 
 Lotte Data Communication38.20038.30037.300+450+1,19%25,78K17/09 
 T'way Air4.1704.2754.010+170+4,25%3,78M17/09 
 Shinhan Alpha REIT8.2008.2208.17000,00%64,82K17/09 
 Hyundai Develop28.60028.75028.250-250-0,87%285,66K17/09 
 Hyosung Chemical423.000426.000413.000+3.500+0,83%65,79K17/09 
 Hyosung TNC733.000757.000731.000-23.000-3,04%45,48K17/09 
 Hyosung Heavy Industries78.80079.30077.500-300-0,38%77,88K17/09 
 Hyosung Advanced Materials810.000823.000770.000+33.000+4,25%156,56K17/09 
 Hana Pharm22.25022.40022.05000,00%26,30K17/09 
 Woojin I&S8.1008.2308.060-50-0,61%5,93K17/09 
 Asiana IDT22.15024.55021.100+1.100+5,23%896,05K17/09 
 Air Busan2.7703.1002.430+340+13,99%8,27M17/09 
 Lotte Confectionery133.000136.500130.000-1.500-1,12%4,59K17/09 
 DreamTech11.10011.40011.000-250-2,20%435,39K17/09 
 Hyundai Autoever108.000109.500107.500-1.000-0,92%48,19K17/09 
 Woori Financial11.05011.05010.850+50+0,45%2,16M17/09 
 Hanilcmt19.30019.40018.000+200+1,05%353,36K17/09 
 Zinus73.00074.30072.200-1.400-1,88%197,47K17/09 
 Lotte Reit5.5605.5705.520+30+0,54%276,72K17/09 
 Xi S And D9.9109.9909.740+50+0,51%117,77K17/09 
 Hanwha19.20019.45018.600+350+1,86%1,83M17/09 
 Hyundai Energy25.70026.15025.450-400-1,53%40,47K17/09 
 Central Motek23.45023.65022.800+550+2,40%33,76K17/09 
 Nh Prime4.8304.8404.815-10-0,21%16,55K17/09 
 Doosan Fuel50.500,0051.500,0050.400,00-600,00-1,17%549,52K17/09 
 Kcc Glass81.200,0081.400,0074.800,00+6.400,00+8,56%351,54K17/09 
 Doosan Solus65.100,0066.400,0063.200,00-900,00-1,36%341,09K17/09 
 Daeduck17.550,0017.600,0016.850,00+550,00+3,24%1,02M17/09 
 Sk Biopharma113.500114.000112.000-500-0,44%151,78K17/09 
 Igis Value Plus5.560,005.580,005.520,00-10,00-0,18%58,62K17/09 
 Igis Residence5.100,005.110,005.090,00-10,00-0,20%33,43K17/09 
 Mirae Asset Maps4.995,004.995,004.985,00+5,00+0,10%11,78K17/09 
 Jr Global5.450,005.450,005.400,00+40,00+0,74%1,00M17/09 
 Koramco6.290,006.290,006.210,00+60,00+0,96%70,01K17/09 
 HYBE276.500278.000270.00000,00%223,50K17/09 
 Kyochon19.900,0020.200,0019.900,00-150,00-0,75%68,22K17/09 
 A Plus Asset9.040,009.200,008.810,00-160,00-1,74%258,50K17/09 
 TY Holdings Co28.050,0028.300,0027.700,00-100,00-0,36%103,63K17/09 
 Seah Steel124.000128.500123.000-2.000-1,59%30,35K17/09 
 Myoung Shin Industrial Co28.800,0029.500,0028.550,00-550,00-1,87%699,65K17/09 
 Esr Kendall Square6.800,006.840,006.640,00+90,00+1,34%198,64K17/09 
 DL E C Co139.500142.000139.500-2.000-1,41%85,92K17/09 
 SoluM Co30.55031.05029.850-250-0,81%721,20K17/09 
 SK Bioscience Co272.500281.500271.000-7.500-2,68%1,57M17/09 
 SK IE Technology Co224.500227.500218.500+1.500+0,67%270,22K17/09 
 NH SPAC 192.180,002.200,002.180,00-5,00-0,23%73,44K17/09 
 LX Holdings9.930,009.980,009.860,00-50,00-0,50%318,35K17/09 
 Mcnex43.400,0044.100,0042.400,00+650,00+1,52%128,09K17/09 
 SD Biosensor48.250,0048.700,0046.450,00+1.150,00+2,44%936,74K17/09 
 FF Co712.000,00721.000,00700.000,00-11.000,00-1,52%45,92K17/09 
 Hwaseung RA Co6.000,006.160,005.800,00-170,00-2,76%54,27K17/09 
 KakaoBank68.000,0068.600,0065.000,00+900,00+1,34%2,42M17/09 
 Krafton493.500,00502.000,00488.000,00+1.500,00+0,30%236,00K17/09 
 Hancom Lifecare9.900,0010.000,009.860,00-70,00-0,70%263,73K17/09 
 Lotte Rental Co45.500,0045.850,0044.600,00+200,00+0,44%228,24K17/09 
 Ajusteel Co22.400,0023.100,0022.300,00-650,00-2,82%208,40K17/09 
 D D Platform REIT5.320,005.330,005.290,00-10,00-0,19%182,61K17/09 
 Iljin HySolus75.200,0078.000,0075.100,00-3.000,00-3,84%413,12K17/09 
 SK Reit5.770,005.790,005.570,00+30,00+0,52%3,18M17/09 
Responsabilité: 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.
Inscription via Google
ou
Inscription via Email