Tuoreimmat uutiset
0
Mainokseton versio. Päivitä Investing.com-kokemuksesi. Säästä jopa 40% Lisätietoja

Etelä-Korea Osakkeet

Luo hälytys
Lisää salkkuun
Lisää salkkuun / Poista salkusta  
Lisää tarkkailuluetteloon
Lisää positio

Position lisääminen onnistui kohteeseen:

Nimeä holdings-salkkusi
 
Luo hälytys
Uusi!
Luo hälytys
Verkkosivusto
  • Hälytysilmoituksena
  • Varmista, että olet kirjautunut tilillesi käyttääksesi tätä toimintoa.
Mobiilisovellus
  • Varmista, että olet kirjautunut tilillesi käyttääksesi tätä toimintoa.
  • Varmista, että olet kirjautunut samalla käyttäjäprofiililla.

Ehto

Tiheys

Kerran
%

Tiheys

Tiheys

Toimitustapa

Tila

 NimiViim.YlinAlinMuut.Muut.%Vol.Aika
 Hanon Systems10.80011.10010.700-200-1,82%612,41K12/08 
 Kumho Petro Chemical134.500136.000133.50000,00%40,74K12/08 
 LG Electronics101.000102.50099.60000,00%1,14M12/08 
 Samsung Electro-Mechanics137.000138.000134.500+1.500+1,11%319,80K12/08 
 Hanall Biopharma16.95017.15016.800-150-0,88%82,49K12/08 
 Cheil Worldwide22.70023.05022.550+150+0,67%348,95K12/08 
 Daewoong Pharma178.500181.000178.500-2.500-1,38%11,82K12/08 
 Iljin Materials76.80077.00074.800+1.700+2,26%274,50K12/08 
 Namhae Chemical10.10010.20010.000-50-0,49%213,00K12/08 
 Hanwha Aerospace70.30072.30069.900-400-0,57%904,36K12/08 
 Seah Steel Corp183.000183.000163.500+13.000+7,65%25,78K12/08 
 SK Discovery36.50036.70036.450+50+0,14%10,27K12/08 
 TBH Global2.0102.0201.975+10+0,50%13,92K12/08 
 Hyundai Mipo Dockyard108.500111.000106.000-500-0,46%196,38K12/08 
 Hankook Tire Worldwide13.30013.35013.150+50+0,38%54,32K12/08 
 Lotte Fine Chemical69.80070.50069.00000,00%132,45K12/08 
 HMM24.40026.05024.200-900-3,56%5,39M12/08 
 Samsung Heavy Industries6.0206.1405.950+30+0,50%4,17M12/08 
 Daehan Flour Mills Co143.500144.000142.500+500+0,35%2,10K12/08 
 Dongkuk Steel Mill Co14.20014.25013.800+150+1,07%431,71K12/08 
 Taihan Electric Wire Co1.8451.8951.840-5-0,27%9,80M12/08 
 Samsung Fire Marine Insur200.000205.000198.000-2.000-0,99%116,54K12/08 
 Hyundai Engineering & Const48.05048.60046.650+1.650+3,56%1,81M12/08 
 Hyundai Department65.20066.90064.800-2.100-3,12%244,20K12/08 
 HJ ShipBuilding Construction6.8606.9806.840-10-0,15%18,17K12/08 
 Lotte Chemical Corp187.500188.500185.000+1.000+0,54%96,76K12/08 
 Hitejinro Holdings11.95012.05011.650+150+1,27%28,70K12/08 
 CJ Cheiljedang416.500422.000414.000-5.000-1,19%43,54K12/08 
 CJ Korea Express127.500127.500124.500+2.000+1,59%57,55K12/08 
 Hana Financial39.60040.40039.500-550-1,37%1,24M12/08 
 Hyundai Glovis190.000193.000182.000+7.000+3,83%223,63K12/08 
 Iljin Electric Co5.9806.0005.900+70+1,18%294,28K12/08 
 Korea Zinc Inc588.000600.000579.000+2.000+0,34%53,55K12/08 
 Kukdo Chemical52.10052.40051.700+100+0,19%17,65K12/08 
 Lotte Shopping102.000103.000100.000-1.000-0,97%62,76K12/08 
 SGC Energy Co Ltd39.65040.15038.550+900+2,32%77,88K12/08 
 DY Corporation7.4007.4907.310+30+0,41%94,25K12/08 
 Sebang Global Battery55.60056.50055.100+400+0,72%31,44K12/08 
 HDC7.1507.1506.960+160+2,29%106,69K12/08 
 Lotte Chilsung Beverage166.000167.000165.000-500-0,30%21,87K12/08 
 Chosun Refractories Co77.40078.60077.200-600-0,77%3,72K12/08 
 Hankook Shell Oil250.500251.000247.500+2.500+1,01%0,98K12/08 
 Ssangyong Cement7.0207.0306.920+70+1,01%354,82K12/08 
 Bukwang Pharm9.6209.7409.610-40-0,41%289,96K12/08 
 Dongwon F & B163.000166.500161.500-1.500-0,91%2,18K12/08 
 HSD Engine8.9609.4508.810+50+0,56%964,90K12/08 
 Hansol Holdings3.4503.4603.425+25+0,73%46,93K12/08 
 Hyundai Mobis226.500227.500222.000+1.500+0,67%191,61K12/08 
 Hyundai Motor196.000197.500193.500+3.000+1,55%622,94K12/08 
 Hyundai Steel35.10035.20034.350+500+1,45%466,07K12/08 
 Iljin Display1.9401.9951.905-45-2,27%485,58K12/08 
 LX Hausys48.60049.10046.450+2.100+4,52%75,69K12/08 
 Namyang Dairy384.000385.500381.000-500-0,13%0,77K12/08 
 SK Innovation199.500204.500196.000+1.000+0,50%315,43K12/08 
 Pan Ocean5.7805.9305.760-120-2,03%2,92M12/08 
 Korea Electric Terminal57.70058.70057.10000,00%11,00K12/08 
 Samsung Securities35.70036.00035.400+200+0,56%254,93K12/08 
 Hanil Cement Co11.35011.45011.30000,00%1,99K12/08 
 Isu Chemical Co16.20016.30015.95000,00%226,96K12/08 
 Songwon Industrial18.90019.05018.650+100+0,53%309,37K12/08 
 KB Financial Group52.20053.40051.60000,00%1,08M12/08 
 BNK Financial Group6.8906.9806.870+10+0,15%1,14M12/08 
 Hyundai Elevator30.00030.15029.700+300+1,01%62,06K12/08 
 Amorepacific126.500128.000126.000-1.000-0,78%121,85K12/08 
 Chongkundang61.60061.60060.900+300+0,49%1,95K12/08 
 Daewonkangup3.2353.2503.180+10+0,31%94,69K12/08 
 DB HiTek44.80046.00043.350+2.100+4,92%2,34M12/08 
 Dongbu Steel12.75013.00012.55000,00%590,53K12/08 
 Ilyang Pharm23.80024.05023.750-150-0,63%28,80K12/08 
 Kangwon Land25.90026.20025.65000,00%457,94K12/08 
 KPX Chemical51.70051.90051.400+300+0,58%3,46K12/08 
 LG Chemicals665.000665.000645.000+7.000+1,06%180,90K12/08 
 Lock&Lock Co8.1508.1908.030+10+0,12%59,01K12/08 
 SNT Dynamics9.4209.6409.180+190+2,06%171,17K12/08 
 Samsung Card32.05032.30031.80000,00%54,92K12/08 
 Samsung Life62.30063.50061.800-400-0,64%181,76K12/08 
 Samyang Holdings76.10076.40074.800+1.400+1,87%16,68K12/08 
 SK Hynix Inc93.30094.40092.60000,00%1,89M12/08 
 Taekwang Ind891.000891.000885.000+3.000+0,34%0,35K12/08 
 Samsung Electronics Co60.20060.70059.400+300+0,50%10,74M12/08 
 Daeduck6.7206.7306.640+50+0,75%59,54K12/08 
 Samsung Engineering22.20022.45021.400+800+3,74%1,84M12/08 
 Daewoo Shipbuilding21.70022.70021.450+150+0,70%665,74K12/08 
 Donga Socio Holdings109.500112.000105.500+3.000+2,82%14,46K12/08 
 SK Networks Co4.4004.4504.340+20+0,46%335,66K12/08 
 Hanmi Pharm Co317.000320.000313.000-500-0,16%22,31K12/08 
 Mirae Asset Daewoo6.7806.8006.730+40+0,59%541,94K12/08 
 Hansol Technics6.2706.3206.180+50+0,80%103,15K12/08 
 Amore Group36.10036.20035.600+300+0,84%87,78K12/08 
 DN Automotive60.30060.50056.800+3.000+5,24%45,28K12/08 
 Seoyon7.0307.0706.900+90+1,30%98,24K12/08 
 Hanwha Life2.3702.3802.310+50+2,16%1,48M12/08 
 Hyundai Wia71.20071.40068.900+1.200+1,71%188,62K12/08 
 NCsoft Corp385.000402.500382.500-20.000-4,94%291,77K12/08 
 Samsung SDI623.000625.000616.000+4.000+0,65%169,87K12/08 
 SeAH Bestee16.90019.00016.150+600+3,68%451,38K12/08 
 Eusu Holdings6.1906.2006.140-10-0,16%18,17K12/08 
 Shinhan Financial Group36.10036.85036.000-200-0,55%1,18M12/08 
 Lotte38.90039.40038.350-250-0,64%223,28K12/08 
 DB Insurance63.50065.20062.700+500+0,79%150,70K12/08 
 DL Holdings70.20070.20068.100+2.200+3,24%151,94K12/08 
 Hanwha Solutions46.25047.30045.800-250-0,54%2,01M12/08 
 Hite Jinro32.55032.70031.600+850+2,68%394,40K12/08 
 IS Dongseo42.50042.50041.300+1.200+2,91%76,98K12/08 
 Kia Corp82.40082.40080.400+1.600+1,98%1,50M12/08 
 Kolon Corp25.75026.05025.550+50+0,19%25,07K12/08 
 Kumho Tire3.7903.8503.755-15-0,39%237,66K12/08 
 LG Display16.50016.85016.450-150-0,90%923,43K12/08 
 LF Corp17.50017.55016.900+450+2,64%28,24K12/08 
 LG Innotek Co351.000352.500342.000+10.500+3,08%303,07K12/08 
 Moorim P&P Co4.8104.8604.765+30+0,63%265,80K12/08 
 Nexen Tire6.7006.7406.540+80+1,21%92,04K12/08 
 OCI Co125.500128.500125.000-3.500-2,71%400,14K12/08 
 Pharmicell14.50014.90013.800+550+3,94%2,86M12/08 
 Sejong Industrial6.2906.4006.150+130+2,11%167,75K12/08 
 SK Telecom51.90052.50051.600-700-1,33%960,79K12/08 
 S-Oil Corp90.10090.70088.100+3.000+3,44%969,26K12/08 
 Stx Engine15.30016.40015.250-550-3,47%208,84K12/08 
 YoungPoong588.000603.000588.000-5.000-0,84%1,40K12/08 
 LS Electric58.80059.40058.200+100+0,17%63,50K12/08 
 Samsung C&T124.000125.500123.00000,00%559,83K12/08 
 Hanjin Heavy Ind Const Holdings4.1554.1904.105+50+1,22%66,88K12/08 
 Hansae Co17.55017.90017.150+400+2,33%436,19K12/08 
 KT&G Corp81.70081.70081.300+200+0,25%187,03K12/08 
 Kyungbang13.30013.45013.050+200+1,53%6,85K12/08 
 Poongsan28.00028.40027.900+50+0,18%95,60K12/08 
 SNT Motiv42.75042.85042.050+450+1,06%37,36K12/08 
 Shinsegae224.000225.500221.500-1.500-0,67%38,67K12/08 
 Kolon Industries Inc55.20055.50054.700+300+0,55%91,00K12/08 
 KEPCO Eng & Const72.30074.40071.200-100-0,14%284,78K12/08 
 Able C&C5.2305.5905.100-60-1,13%37,46K12/08 
 Binggrae47.40047.50046.900+250+0,53%9,04K12/08 
 Sajodongaone1.4001.4301.370+35+2,56%3,86M12/08 
 Handsome29.75029.75029.150+300+1,02%61,81K12/08 
 Kis Wire22.65023.05022.250+650+2,95%72,59K12/08 
 LG Uplus12.50012.55012.400+50+0,40%715,49K12/08 
 Naver Corp265.500269.500265.000-2.000-0,75%391,14K12/08 
 Nongshim294.000298.000291.000-4.000-1,34%14,79K12/08 
 S-1 Corp63.30064.00063.000-100-0,16%35,30K12/08 
 Tongyang1.2001.2051.180+15+1,27%278,35K12/08 
 GS Holdings43.50043.55042.700+900+2,11%160,87K12/08 
 CJ Corp81.20081.40080.500+500+0,62%28,87K12/08 
 Daesang Corp23.35023.65023.250-300-1,27%92,61K12/08 
 Hyundai Doosan Infracore5.8905.9005.810+50+0,86%990,36K12/08 
 Foosung16.35016.35015.950+150+0,93%1,89M12/08 
 Green Cross Corp172.500174.000170.000+1.000+0,58%17,68K12/08 
 Huchems20.20020.35020.100+50+0,25%78,45K12/08 
 Hwashin10.20010.4009.890+240+2,41%921,51K12/08 
 Hyosung76.20076.70075.900+100+0,13%31,44K12/08 
 KT Corporation37.65038.25037.650-500-1,31%849,15K12/08 
 LG Corp84.50084.50082.600+1.100+1,32%232,39K12/08 
 LS Corp62.90064.30062.600+600+0,96%127,61K12/08 
 Motonic8.6508.6708.580+60+0,70%6,66K12/08 
 SL Corp31.20031.65030.950+100+0,32%78,63K12/08 
 LX International35.45035.65034.150+1.450+4,26%502,62K12/08 
 Korean Air Lines Co26.20026.20025.850+250+0,96%1,23M12/08 
 Daekyo3.0703.0803.030-10-0,32%15,67K12/08 
 Doosan83.10085.00081.700+1.400+1,71%148,27K12/08 
 Hanwha31.10031.55030.900-50-0,16%238,73K12/08 
 Ottogi468.000470.500465.000-1.000-0,21%2,93K12/08 
 Sindoh32.10032.25032.100-50-0,16%2,40K12/08 
 SK Holdings230.000231.500228.000+1.500+0,66%96,88K12/08 
 LG Household & Healthcare732.000745.000727.000-1.000-0,14%36,18K12/08 
 GS Engineering & Const33.20033.20032.050+1.300+4,08%1,13M12/08 
 Capro3.0153.0802.990-40-1,31%118,26K12/08 
 Coway65.10065.30064.500+300+0,46%86,66K12/08 
 Kepco22.10022.25021.850+300+1,38%1,10M12/08 
 Kisco7.2107.2507.100-40-0,55%132,01K12/08 
 Kogas40.85041.35039.350+2.050+5,28%764,55K12/08 
 Halla Holdings Corp39.60039.85038.700+800+2,06%18,15K12/08 
 Muhak7.0807.1307.05000,00%41,41K12/08 
 Orion15.15015.20015.050+50+0,33%40,25K12/08 
 POSCO Holdings259.500261.500255.500+2.500+0,97%300,01K12/08 
 Yuhan58.70059.50058.500-300-0,51%99,34K12/08 
 Korea Petro Chem131.500132.500130.000+500+0,38%16,65K12/08 
 Unid98.40099.60097.300+500+0,51%47,51K12/08 
 Posco International24.65025.45022.700+2.100+9,31%6,67M12/08 
 Daewoo Engineering & Const5.6805.7105.500+200+3,65%3,53M12/08 
 KCC307.500309.000305.500+500+0,16%19,31K12/08 
 SKC138.000140.000132.000+5.000+3,76%355,53K12/08 
 STX3.6653.7803.540+100+2,81%98,77K12/08 
 Korea Investment Holdings62.80063.80062.500-100-0,16%109,71K12/08 
 Korea Shipbuilding & Engineering93.60095.60092.700-400-0,43%148,64K12/08 
 Industrial Bank Of Korea9.7309.7809.660+30+0,31%738,44K12/08 
 Seoul Broadcasting System42.60045.90042.500-1.200-2,74%107,96K12/08 
 Doosan Heavy Ind. & Const.21.15021.70020.350+850+4,19%14,20M12/08 
 NH Invest10.20010.25010.100+50+0,49%412,35K12/08 
 Dongwha Pharm10.60010.70010.500-100-0,93%160,49K12/08 
 KR Motors Co713717709+4+0,56%73,38K12/08 
 Meritz Fire In37.35039.00036.600-100-0,27%152,26K12/08 
 Sungchang Hold2.2402.2652.225+10+0,45%215,15K12/08 
 Yuyu Pharma6.7606.8206.740-30-0,44%39,04K12/08 
 Ildong Holdings33.10033.45030.500+1.000+3,12%1,53M12/08 
 Dayou Plus968977957+9+0,94%1,03M12/08 
 Norooholdings11.80011.90011.65000,00%9,21K12/08 
 Hanwha General5.0205.1504.900+50+1,01%575,31K12/08 
 Samhwa Paint8.2008.2808.180-50-0,61%46,24K12/08 
 Lotte Non-Life1.6951.7151.680+10+0,59%205,55K12/08 
 Daedong Ind11.95012.80011.900-200-1,65%537,36K12/08 
 Gaon Cable21.60021.70021.000+600+2,86%37,22K12/08 
 Samil Pharm8.0908.1808.040-30-0,37%40,33K12/08 
 Heungkuk F&M I3.5253.5403.425+80+2,32%53,47K12/08 
 Cs Holdings73.50076.30071.000+3.500+5,00%38,76K12/08 
 Chunil Express65.40065.90064.900-200-0,30%0,27K12/08 
 Ls Networks3.2053.2053.150+40+1,26%58,67K12/08 
 Rifa Ind16.15016.55016.100-450-2,71%2,76K12/08 
 Hwacheon Mac34.35034.85034.200-250-0,72%1,95K12/08 
 Kangnam Jevisco23.60023.90023.500-50-0,21%10,61K12/08 
 Bohae Brewery771771760+4+0,52%376,36K12/08 
 Union6.3306.5806.320-170-2,62%288,97K12/08 
 Chonbang54.00055.50054.000-1.200-2,17%1,63K12/08 
 Korea Cast Pip8.4008.5808.290+100+1,20%265,07K12/08 
 Papercorea1.8551.8651.780+65+3,63%628,81K12/08 
 Jw Pharmac22.90023.05022.650-50-0,22%82,11K12/08 
 Taihan Textile51.20052.10051.200-700-1,35%2,16K12/08 
 Manho Rope&Wir27.90028.00027.500+200+0,72%2,76K12/08 
 Kukbo Trans1.0451.0551.035-10-0,95%849,91K12/08 
 Eugene Inv&Sec2.9652.9752.930+35+1,19%144,95K12/08 
 Kumho Electric1.4451.4451.410+25+1,76%190,72K12/08 
 Gs Global3.7203.9153.720-135-3,50%4,46M12/08 
 Nam Kwang Cons11.40011.65011.30000,00%48,74K12/08 
 Bookook Sec22.45022.70022.450-150-0,66%1,25K12/08 
 Sangsangin Investment Securities1.0451.0601.045-10-0,95%165,57K12/08 
 Paik Kwang Ind4.6754.7304.600-20-0,43%315,21K12/08 
 Samsung Pharm3.9103.9353.800+30+0,77%345,31K12/08 
 SG Choongbang1.5801.5851.490+80+5,33%317,68K12/08 
 Kg Chemical28.90029.45028.600+150+0,52%183,68K12/08 
 Tae Won Mulsan5.0305.0404.970-10-0,20%4,29K12/08 
 Hyundai Mar&Fi34.10035.70033.250+750+2,25%931,27K12/08 
 Byc417.500420.000414.000-500-0,12%0,03K12/08 
 Sambu Const2.2452.3052.195+75+3,46%15,74M12/08 
 Hyundai Motor Securities10.55010.65010.500+50+0,48%39,24K12/08 
 Sk Securities77578477400,00%609,37K12/08 
 DI Dong Il Corp20.30020.35019.850+200+1,00%66,61K12/08 
 Cho Bi21.10021.35020.850-100-0,47%46,48K12/08 
 Cheil Grinding9.3809.4809.200+80+0,86%23,71K12/08 
 Kumyang11.05011.75010.550+50+0,45%11,18M12/08 
 Dongkook Ind673677668+2+0,30%26,32K12/08 
 Shinyoung Sec57.40057.60057.30000,00%1,33K12/08 
 Hanyang Sec11.30011.40011.15000,00%9,48K12/08 
 Shin Hwa Silup32.30032.85032.100+50+0,16%3,47K12/08 
 Aluko3.2403.2653.225+25+0,78%473,22K12/08 
 Ts3.0303.0753.005+25+0,83%430,15K12/08 
 Sam Hwa Capaci43.95044.00042.700+1.300+3,05%42,46K12/08 
 DL Construction Co22.80022.80022.100+650+2,93%41,07K12/08 
 Kisco Holdings14.40014.45014.250+50+0,35%34,15K12/08 
 Asia Cement128.000128.500126.000+500+0,39%0,58K12/08 
 Vivien Corp1.9151.9701.905-25-1,29%267,96K12/08 
 Kyungnong11.85012.05011.750-150-1,25%77,63K12/08 
 Korea Ind4.9555.1904.945+45+0,92%962,16K12/08 
 Dohwa Engin9.4109.4709.34000,00%201,45K12/08 
 Sam Yang T S53.90054.20053.000+200+0,37%1,89K12/08 
 Export Packing24.40024.50023.850+500+2,09%2,74K12/08 
 Dongsung Pharm8.0708.0907.990-20-0,25%18,40K12/08 
 Hanil Iron & S4.4004.4454.280-5-0,11%120,56K12/08 
 Asia Paper39.00040.60038.300+650+1,69%52,93K12/08 
 Hanjin Trans27.20027.25026.600+450+1,68%41,82K12/08 
 Sh E & C1.1051.1351.105-10-0,90%2,62M12/08 
 Handok18.95019.45018.350+450+2,43%40,02K12/08 
 Bumyang Construction5.8305.9205.500+250+4,48%5,56M12/08 
 Century Corporation9.4309.6209.360-40-0,42%9,71K12/08 
 Samick Music I1.5651.5701.545+15+0,97%84,40K12/08 
 Hwa Sung Ind17.55017.80017.300-50-0,28%59,21K12/08 
 Choheung180.500182.000180.000-2.000-1,10%0,08K12/08 
 Jeil Pharm13.20013.35013.150-50-0,38%4,53K12/08 
 Orientbio82983382400,00%199,39K12/08 
 Shinil Electronics Co1.9101.9201.895+5+0,26%805,15K12/08 
 Tcc Steel13.60014.35013.000-650-4,56%981,21K12/08 
 Kukje Pharma5.5605.6305.550-60-1,07%62,51K12/08 
 Bo Lak1.7901.7951.765+20+1,13%111,70K12/08 
 Chin Hung Int'1.8151.8301.795+5+0,28%739,21K12/08 
 Sam Yung Tradi13.65013.70013.55000,00%8,61K12/08 
 Sun L4.6604.6654.520+115+2,53%3,80K12/08 
 Miwon Commerci180.000180.500179.000+500+0,28%3,07K12/08 
 Shin Poong Pap1.7401.8301.73500,00%458,50K12/08 
 Dayou A-Tech904912885+7+0,78%982,80K12/08 
 TYM2.4552.5252.450+15+0,61%5,24M12/08 
 Yoo Sung Ent3.0103.0202.990+10+0,33%5,66K12/08 
 Kumho Ind8.9709.1208.890+90+1,01%82,76K12/08 
 Hae In7.9808.0107.86000,00%434,26K12/08 
 Aprogen Pharmaceuticals667669661+3+0,45%486,49K12/08 
 Kolon Globalco18.90019.15018.600+250+1,34%42,06K12/08 
 Sung Bo Chem3.7603.7853.730-20-0,53%65,93K12/08 
 Daewoong27.10027.30026.700+50+0,18%21,48K12/08 
 Ilsung Pharm77.60077.70077.100-200-0,26%0,11K12/08 
 D I Corp6.2306.2706.070+100+1,63%93,16K12/08 
 Ilshin Spinnin109.000109.000104.000+2.000+1,87%14,89K12/08 
 Daewon Pharm17.80018.30017.750-350-1,93%127,43K12/08 
 Sam Yang Foods108.000111.500107.000-4.000-3,57%116,81K12/08 
 Heung A Shippi1.8551.8601.820+25+1,37%325,68K12/08 
 Hankook Cosmetics Manufacturing22.25022.30021.70000,00%5,04K12/08 
 Yuhwa Sec2.5052.5102.485+5+0,20%51,11K12/08 
 Yuanta Sec Kor2.9852.9902.950+15+0,51%53,17K12/08 
 Yungjin Pharm3.6153.6453.60000,00%189,90K12/08 
 Hanwha Investment Securities3.4803.5253.455-20-0,57%846,76K12/08 
 Daishin Sec15.80015.85015.450+300+1,94%27,92K12/08 
 Ihq722755719-5-0,69%792,89K12/08 
 HLB Global9.2909.5409.250-200-2,11%483,21K12/08 
 Pang Rim Spinn4.0104.0303.825+135+3,48%686,83K12/08 
 Mi Chang Oil83.70085.00082.700+1.000+1,21%1,69K12/08 
 Hansung Ent6.8306.8306.680+40+0,59%41,13K12/08 
 Korean Reinsu8.6908.8108.630-20-0,23%114,64K12/08 
 Sam Young Chem3.3753.4153.310-5-0,15%1,68M12/08 
 Chin Yang Ind7.6907.7107.540+90+1,18%61,93K12/08 
 Daehan Synthet110.500111.500109.000+500+0,45%0,32K12/08 
 Boryung Pharm11.25011.30011.150+50+0,45%49,34K12/08 
 Sajodaerim27.25027.70025.800+1.250+4,81%91,51K12/08 
 Sg624624614+7+1,13%446,65K12/08 
 Shinhung16.05016.15016.000-50-0,31%1,13K12/08 
 Korea Petroleum Ind11.70011.95011.650-50-0,43%128,36K12/08 
 Taeyang Metal1.4501.4501.405+35+2,47%173,45K12/08 
 Dongbang Trans3.1953.4202.995+220+7,39%8,76M12/08 
 Npc9.5009.6709.500-170-1,76%468,88K12/08 
 Nam Sung2.4852.5202.440+40+1,64%100,83K12/08 
 Hyundai Pharm5.6005.6205.510+30+0,54%167,94K12/08 
 Sebang13.10013.25012.950+100+0,77%112,49K12/08 
 Samick Thk14.30014.30013.850+350+2,51%104,57K12/08 
 Seoul Food26326526200,00%1,53M12/08 
 Samhwa Crown43.50045.55043.250-2.450-5,33%59,17K12/08 
 Kleannara3.7303.7753.700-5-0,13%63,99K12/08 
 Hyundai Bngste14.30014.30013.900+350+2,51%74,72K12/08 
 Samchully205.000205.500198.000+7.000+3,54%15,23K12/08 
 Cho Kwang Leat44.25044.75044.000-250-0,56%0,88K12/08 
 PharmGen Science7.8507.9507.760+40+0,51%70,44K12/08 
 Sunny Elec2.8452.8602.810+20+0,71%256,58K12/08 
 Duksung6.2306.2706.180-10-0,16%47,42K12/08 
 Drb Holding4.6554.6854.595+55+1,20%7,10K12/08 
 TWay Holdings528540527-8-1,49%552,82K12/08 
 Dongil Ind181.000181.000179.500+1.000+0,56%1,49K12/08 
 Cho Kwang Pain8.2808.4708.210+10+0,12%60,48K12/08 
 CItech Co Ltd1.2451.2601.200+10+0,81%589,11K12/08 
 Hanshin Const13.35013.45013.100+200+1,52%101,84K12/08 
 Silla10.85010.85010.75000,00%4,89K12/08 
 Sungshin Cemen10.65010.75010.550+50+0,47%111,28K12/08 
 Husteel5.8405.8404.470+1.345+29,92%1,17M12/08 
 Pusan Cast Met823831809+7+0,86%1,73M12/08 
 Cosmoam&T59.80061.50059.100-1.700-2,76%608,60K12/08 
 Hanchang1.1001.1851.095-50-4,35%4,00M12/08 
 Green Cross20.60020.75020.550-50-0,24%39,11K12/08 
 Kuk Dong1.8251.8501.820-5-0,27%221,39K12/08 
 Monami3.8353.8553.785+15+0,39%135,69K12/08 
 Shinsung Tngsn3.1503.1653.130+10+0,32%161,58K12/08 
 Cosmo Chem21.55022.30020.900-650-2,93%2,52M12/08 
 Korea Air Svc39.35039.45038.800+150+0,38%3,06K12/08 
 Hyundai Green Food7.9208.0507.830-10-0,13%199,27K12/08 
 Samjin Pharm25.00025.10024.450+500+2,04%84,84K12/08 
 SPC Samlip86.50087.20085.800-600-0,69%8,44K12/08 
 Samyoung Elec10.80010.85010.450+250+2,37%57,48K12/08 
 Nexen3.6803.6853.615+65+1,80%7,44K12/08 
 Crown Confec7.5707.6707.560-30-0,39%30,19K12/08 
 Daelim B&Co6.1906.3206.120-40-0,64%163,52K12/08 
 Shinyoung Waco12.20012.20011.800+350+2,95%5,44K12/08 
 Poongsan Holdi28.15028.50028.100-200-0,71%7,45K12/08 
 Wonlim24.90025.25024.900-150-0,60%2,19K12/08 
 Huneed Tech8.1308.2208.060+70+0,87%94,47K12/08 
 Korea Line2.5402.5702.510+10+0,40%630,27K12/08 
 Dongbu11.70011.95011.700-150-1,27%42,57K12/08 
 Dongwon Ind233.000234.000230.000+1.000+0,43%0,70K12/08 
 Hwaseung Industries5.2005.2905.040+130+2,56%858,38K12/08 
 Sajo Oyang9.4609.4709.300+140+1,50%30,16K12/08 
 Sam-A Aluminiu25.15026.50024.100+850+3,50%604,63K12/08 
 Kec Holdings1.5001.5001.455+40+2,74%93,96K12/08 
 Jeju Bank5.4105.5805.38000,00%188,21K12/08 
 Daewon Cable1.5801.5901.560+10+0,64%457,21K12/08 
 Daegu Dept Sto10.80010.90010.700-50-0,46%0,39K12/08 
 Hyundai Cement25.75025.95025.150+250+0,98%16,31K12/08 
 Inscobee2.1302.1402.115+5+0,24%289,69K12/08 
 Daelim Trading3.9104.4803.810+100+2,62%262,93K12/08 
 Samsung Climat10.90010.95010.650+150+1,40%8,02K12/08 
 Young Poong Pa7.3907.9507.230+170+2,35%617,28K12/08 
 Ak Holdings16.60016.70016.350+100+0,61%15,98K12/08 
 Taekyung Chem13.20013.35013.100-50-0,38%72,82K12/08 
 Woosung Feed25.45025.65025.200+150+0,59%7,28K12/08 
 Gs Retail25.80026.00025.800-150-0,58%127,40K12/08 
 Ilshinstone1.6501.6551.570+60+3,77%1,35M12/08 
 Mirae ING353353346+2+0,57%354,96K12/08 
 Sajo Ind45.55045.55045.050+50+0,11%4,34K12/08 
 Byuksan3.0203.0252.890+100+3,42%776,75K12/08 
 Korea Steel2.4402.4452.41000,00%49,43K12/08 
 Aprogen KIC1.5101.5251.495+15+1,00%1,98M12/08 
 Sempio Foods52.60053.50052.100+300+0,57%18,46K12/08 
 Dongbang Agro7.2807.3107.200-30-0,41%13,73K12/08 
 Seondo Electri3.0003.0152.94500,00%021/03 
 Isupetasys7.2207.2607.010+170+2,41%970,75K12/08 
 F F19.85020.00019.500+50+0,25%22,12K12/08 
 Korea Circuit19.20019.25018.600+650+3,50%213,26K12/08 
 Pan-Pacific1.8551.8551.805+40+2,20%79,85K12/08 
 Daidong Elec13.60013.80013.000-350-2,51%897,35K12/08 
 Eagon Ind9.4809.5909.410+50+0,53%38,23K12/08 
 Ni Steel4.9805.1104.950-60-1,19%89,32K12/08 
 Namsun Alumini2.2952.3402.275+20+0,88%2,23M12/08 
 Moonbae Steel4.1054.1604.065-35-0,85%979,59K12/08 
 Suheung Capsul37.35037.40036.400+800+2,19%16,44K12/08 
 Iljeong Ind23.20024.65023.000-650-2,73%0,90K12/08 
 Meritz Sec4.9354.9804.905-15-0,30%331,48K12/08 
 Willbes9991.010984+8+0,81%281,18K12/08 
 Anam Electroni2.7552.8652.735-95-3,33%5,32M12/08 
 Youlchon Chem27.85028.05025.900+1.850+7,12%309,46K12/08 
 Hotel Shilla72.20073.30071.900-900-1,23%163,59K12/08 
 Kumbi72.80073.30071.500-100-0,14%1,18K12/08 
 Hanmi Science41.65042.00041.350+150+0,36%27,27K12/08 
 Dong Yang Pipe1.1951.2701.145+20+1,70%18,50M12/08 
 Kctc5.2505.5805.100+100+1,94%1,83M12/08 
 Kyung In Elect27.60027.80027.150-200-0,72%2,42K12/08 
 Simpac6.7906.7906.630+50+0,74%146,71K12/08 
 Hansol Csn3.5603.7953.465+70+2,01%2,46M12/08 
 Daiyang Metal3.9654.0303.94500,00%369,68K12/08 
 Moorim Paper2.7752.8102.730+5+0,18%369,14K12/08 
 Hanssem55.70056.30054.700+600+1,09%72,14K12/08 
 Shinwon1.8001.8051.765+25+1,41%410,90K12/08 
 Kwangdong Phar6.7606.8106.710+10+0,15%123,18K12/08 
 Charm Engine856858849+1+0,12%78,50K12/08 
 Daewoo Elec Co2.2002.2002.150+5+0,23%530,70K12/08 
 Taeyoung Const7.3507.3807.090+210+2,94%253,81K12/08 
 Kc Green Holdi4.8604.9454.850-65-1,32%49,20K12/08 
 Kyung Dong Navien38.70039.55037.750-800-2,03%158,04K12/08 
 Han Chang Pape1.7601.7701.740+10+0,57%207,93K12/08 
 Samwha Electri20.40022.40018.750+1.300+6,81%198,55K12/08 
 Sam Jung Pulp30.40031.50029.300+400+1,33%48,05K12/08 
 Kp1.0851.1001.065-5-0,46%172,31K12/08 
 Youngone Holdi47.55048.05046.700+350+0,74%14,70K12/08 
 Korea Refract3.3853.3903.345+20+0,59%8,56K12/08 
 Woori Investment946979945-28-2,87%4,51M12/08 
 Korea Flange2.6852.6902.650+15+0,56%42,56K12/08 
 Hansol Pns1.6851.6901.665+10+0,60%39,96K12/08 
 Wellbiotec Co. Ltd.1.8251.8751.810+15+0,83%1,03M12/08 
 Chinyang Poly6.4406.5206.320+10+0,16%49,07K12/08 
 Hwacheon Machi3.2253.2553.170+30+0,94%185,26K12/08 
 Pyung Hwa Hldg3.7153.8353.695-80-2,11%40,78K12/08 
 Firstec4.0504.2454.035+20+0,50%5,47M12/08 
 Samho Dev4.2954.3454.285+45+1,06%61,82K12/08 
 GeneOne Life Science13.10013.40012.950-50-0,38%418,71K12/08 
 Enex1.6451.6501.605+25+1,54%514,13K12/08 
 Cj Seafood3.4203.4403.395+10+0,29%76,28K12/08 
 Samwha Elec3.0953.1903.080+15+0,49%59,62K12/08 
 Tailim Packaging3.3953.4003.325+45+1,34%77,82K12/08 
 Seong An1.1151.1651.070+45+4,21%4,37M12/08 
 Uni Chem1.1951.2001.19000,00%112,53K12/08 
 Busan Ind91.50091.70089.600+2.200+2,46%5,53K12/08 
 Galaxia SM2.1052.1252.035+70+3,44%184,24K12/08 
 Hannong Chem14.40014.55014.30000,00%41,86K12/08 
 Y2 Solution812903741+61+8,12%21,39M12/08 
 Han Shin Mach9.5809.7109.430+20+0,21%2,51M12/08 
 Hyundai Corp17.50017.70017.250+200+1,16%57,54K12/08 
 Shinsung E&G2.4152.5252.390-100-3,98%10,71M12/08 
 DB INC83083682800,00%124,10K12/08 
 Young Heung I&848861844+5+0,59%130,34K12/08 
 Ascendio1.2301.2451.135+55+4,68%655,26K12/08 
 Keyang Elec Ma3.3653.3703.290+25+0,75%144,99K12/08 
 Yeong Hwa Meta1.2201.2301.195+15+1,24%138,90K12/08 
 Kyungdong Gas34.50034.75034.350-150-0,43%3,60K12/08 
 Douzone Bizon33.75033.75033.100+300+0,90%52,97K12/08 
 Kyungin Synthe6.1206.1606.050+50+0,82%137,79K12/08 
 Monalisa3.4753.5253.455+15+0,43%116,02K12/08 
 Dae Chang1.5751.6051.565+10+0,64%511,46K12/08 
 Sewoo Global1.6851.7201.675-10-0,59%149,47K12/08 
 Il Sung Const4.2354.2704.100+80+1,93%1,53M12/08 
 Hwaseung1.5451.5951.485+50+3,34%423,50K12/08 
 Kyeryong Const26.50026.65026.100+400+1,53%63,27K12/08 
 Camus Engineering & Construction2.3752.4802.37500,00%892,54K12/08 
 Gmb Korea5.9105.9205.850-10-0,17%23,72K12/08 
 Han Express5.2805.3705.210+50+0,96%58,28K12/08 
 Dae Young Pkg1.8101.8251.780+15+0,84%547,10K12/08 
 Kumkang Kind7.5007.5307.400+30+0,40%70,80K12/08 
 Youngbo Chem4.3754.4504.270+35+0,81%145,45K12/08 
 Kukdong Oil &3.8153.8453.790+15+0,39%167,20K12/08 
 Taekyung BK4.6154.6504.565+30+0,65%157,96K12/08 
 Hansol Chemica222.000222.500213.500+7.000+3,26%64,87K12/08 
 Sajo Seafood5.8705.9705.840-60-1,01%98,07K12/08 
 Halla Eng&Cons4.5154.5704.500-15-0,33%207,67K12/08 
 Dongwon System58.50059.30057.200+600+1,04%27,66K12/08 
 Sungmoon Elect2.0552.0552.015+20+0,98%29,44K12/08 
 In The F781785772+2+0,26%29,05K12/08 
 E-Starco1.5201.5251.485+20+1,33%416,71K12/08 
 Daechang Forgi5.8005.8005.520+280+5,07%458,29K12/08 
 Automobile &Pc2.2552.3252.215-80-3,43%79,87K12/08 
 Yesco35.25035.30035.050+100+0,28%0,75K12/08 
 Curo420424408+8+1,94%394,69K12/08 
 Iljin Holdings6.0706.1706.070-30-0,49%336,97K12/08 
 Tae Kyung Ind6.6706.7806.670-80-1,19%119,54K12/08 
 Dae Hyun2.3052.3102.260+20+0,88%164,26K12/08 
 Hansae Yes245.8605.8605.760+40+0,69%8,63K12/08 
 Whanin Pharm17.15017.20017.05000,00%16,28K12/08 
 Shindaeyang Pa86.90088.50086.900-1.000-1,14%1,23K12/08 
 DB Financial Investment5.2905.3005.220+10+0,19%34,18K12/08 
 Daesung Holdin87.20087.40086.200+400+0,46%69,37K12/08 
 Fursys31.60031.75031.500+50+0,16%1,78K12/08 
 Woongjin1.5251.5301.490+20+1,33%417,72K12/08 
 Kwang Myung El2.9502.9752.945+5+0,17%607,04K12/08 
 Myungmoon Phar3.4203.4953.395-50-1,44%52,33K12/08 
 Wooshin System2.6402.6652.615-25-0,94%22,82K12/08 
 Seoul City Gas252.500256.000250.000+2.500+1,00%14,77K12/08 
 Soosan Heavy I3.1653.1853.130-10-0,31%910,33K12/08 
 Pulmuone Holdi14.30014.55014.100-150-1,04%48,79K12/08 
 Auk Corp2.4752.5102.450-25-1,00%57,44K12/08 
 E145.65045.90045.300+50+0,11%8,61K12/08 
 Hankuk Carbon14.55015.75014.500-550-3,64%1,67M12/08 
 Choil Aluminum2.2902.4002.270+50+2,23%16,02M12/08 
 Dongwon Metal918918904+9+0,99%47,38K12/08 
 Sk Gas120.500121.000117.500+3.000+2,55%21,50K12/08 
 Shinpoong Phar29.20029.35028.400+600+2,10%416,09K12/08 
 Thn3.2603.2953.240-5-0,15%33,11K12/08 
 Seah Spe Steel15.95018.10014.100+1.750+12,32%1,86M12/08 
 Hitron Systems2.4702.8252.47000,00%028/03 
 KidariStudio Inc10.15010.25010.000-50-0,49%185,15K12/08 
 Asiana Airline15.35015.35015.150+150+0,99%167,20K12/08 
 Seowon1.5501.5601.540+10+0,65%101,33K12/08 
 Samwon Steel2.8702.8852.805+50+1,77%11,77K12/08 
 Mhethanol9.1509.1809.030+70+0,77%22,34K12/08 
 Korea Eng Cons7.7107.7807.570-50-0,64%227,29K12/08 
 Dongnam Chem58.90059.00058.800+100+0,17%0,55K12/08 
 Daou Tech19.05019.15018.850+100+0,53%51,64K12/08 
 Inzi Controls8.3008.3608.140+50+0,61%36,46K12/08 
 Infac8.8308.9308.61000,00%10,03K12/08 
 Sc Engineering2.2352.2952.19500,00%289,80K12/08 
 Wiscom3.2003.2203.19000,00%15,24K12/08 
 Dcm19.95020.40019.850-400-1,97%49,80K12/08 
 Kolmar Holding17.20017.20016.900+150+0,88%19,60K12/08 
 Dae Won Chem3.1653.2303.160-65-2,01%374,44K12/08 
 Duck Yang Ind2.7552.7802.750-5-0,18%23,16K12/08 
 Sjm Holdings3.1453.1453.120+20+0,64%16,18K12/08 
 Mirae11.10011.20011.050+50+0,45%9,55K12/08 
 Jayjun Co903910900-3-0,33%242,89K12/08 
 Hansol Homedec1.4501.4501.435+15+1,05%491,86K12/08 
 Lee Ku Ind3.3853.4703.350+45+1,35%293,31K12/08 
 Han Kook Steel2.7702.7752.710+15+0,54%19,17K12/08 
 Stic Investments8.2008.4008.010+80+0,99%446,07K12/08 
 Bookook Steel4.0954.1003.985+5+0,12%218,84K12/08 
 Maniker1.4451.4501.425+10+0,70%270,26K12/08 
 Seha1.3901.3901.370+10+0,72%43,70K12/08 
 Donga Geologic18.30018.50018.100+50+0,27%37,85K12/08 
 KC Co18.00018.10017.700+200+1,12%29,72K12/08 
 Daol Investment Securities4.4854.5104.445+5+0,11%74,17K12/08 
 Kyobo Securiti6.5506.5706.460+60+0,92%20,17K12/08 
 Dong Won Fish10.10010.30010.000-100-0,98%39,13K12/08 
 BK Tops9041.20090400,00%013/05 
 Shinsegae Inte30.45030.50030.050+150+0,50%139,88K12/08 
 Shinsegae Food63.40064.00062.100+900+1,44%6,97K12/08 
 Comtec Sys868873862+4+0,46%226,53K12/08 
 Lotte Tour Dev12.00012.10011.900+50+0,42%252,36K12/08 
 Hwang-Kum Stee8.0908.0907.840+180+2,28%134,89K12/08 
 Feelux1.5201.5401.51000,00%361,41K12/08 
 Jahwa Electron25.15025.50024.550+150+0,60%178,05K12/08 
 Chasys1.1001.1151.080+10+0,92%63,67K12/08 
 United Pharm26.25026.45025.850+150+0,57%33,71K12/08 
 Shinsegae Cons27.50027.80027.100+100+0,36%7,38K12/08 
 Nice13.50013.50013.300+150+1,12%35,33K12/08 
 Incheon City G28.45028.50028.000+550+1,97%18,76K12/08 
 GⅡR6.0706.1506.000+20+0,33%14,40K12/08 
 Baiksan10.25010.2509.980+200+1,99%253,48K12/08 
 Shinsegae I&C15.10015.25014.95000,00%20,59K12/08 
 SNT Holdings15.75015.80015.650+50+0,32%8,81K12/08 
 Farmsco5.2205.4305.220-170-3,15%172,53K12/08 
 Yg Plus Inc6.8206.9806.810-70-1,02%761,30K12/08 
 LG HelloVision5.4805.5905.460-20-0,36%439,50K12/08 
 Gwangjushinseg34.75034.85033.650+850+2,51%23,44K12/08 
 Hana Tour51.20051.50050.70000,00%91,04K12/08 
 Kiwoom90.30091.30089.900-400-0,44%20,20K12/08 
 Sangsin Brake3.3853.4003.365+15+0,45%19,36K12/08 
 Hanmi Semicon12.80012.90012.500+250+1,99%340,69K12/08 
 Jooyontech886892876-1-0,11%88,85K12/08 
 Kss Line10.80011.05010.800-200-1,82%19,43K12/08 
 Cosmax9.6309.6509.370+210+2,23%28,11K12/08 
 Union Materials3.3753.6353.355-200-5,59%5,10M12/08 
 Korea Aerospac55.50056.70055.20000,00%836,08K12/08 
 Woojin Plaimm4.2404.3254.165+30+0,71%286,24K12/08 
 Kepco Plant S&41.80042.80041.200+150+0,36%311,08K12/08 
 Chin Yang Chem4.1454.2404.015+125+3,11%53,09K12/08 
 Kt Skylife9.6109.7309.450-90-0,93%169,18K12/08 
 Hanmiglobal13.25013.60012.350+850+6,85%2,28M12/08 
 Hyundai Home Shopping Network51.80052.10051.30000,00%7,24K12/08 
 Posco C&C Stl40.40041.30040.100-350-0,86%29,93K12/08 
 Seah Holdings105.000126.000102.000+2.000+1,94%6,89K12/08 
 Development Advance Solution6.2406.2906.130+40+0,65%2,28M12/08 
 Ktcs2.4052.4302.380+5+0,21%290,85K12/08 
 Ktis2.7952.8152.775-10-0,36%207,63K12/08 
 Ckd Bio30.50031.00030.350-150-0,49%10,20K12/08 
 Savezone I C2.9502.9502.895+35+1,20%9,29K12/08 
 Samsung Publis27.95028.60027.550+250+0,90%67,39K12/08 
 SK Rent A Car8.9109.0208.830+90+1,02%133,06K12/08 
 Daeho Al2.1652.1802.130+15+0,70%783,03K12/08 
 Mk Trend3.5103.5753.485-40-1,13%6,62K12/08 
 Dsr Wire5.3605.4405.350-70-1,29%40,15K12/08 
 Histeel4.6154.6304.400+135+3,01%1,37M12/08 
 Korea District Heating33.55034.00033.40000,00%2,80K12/08 
 Lotte Himart16.85016.90016.700+150+0,90%21,59K12/08 
 Koas9961.000984-2-0,20%50,72K12/08 
 Stx Heavy Indu4.8254.9004.770+15+0,31%107,86K12/08 
 Uangel3.4253.4453.390+15+0,44%40,81K12/08 
 Nongshim Holdi68.50068.80067.800+200+0,29%2,74K12/08 
 ENPlus Co Ltd3.0303.1353.030-110-3,50%665,83K12/08 
 Saeron Auto4.9905.0204.920+50+1,01%2,44K12/08 
 Uniquest9.2309.2309.020+110+1,21%104,81K12/08 
 Telcoware9.94010.0009.730+130+1,33%4,20K12/08 
 CJ CGV21.65021.75021.450-50-0,23%119,66K12/08 
 Hyundai Livart Furniture11.65011.75011.55000,00%30,73K12/08 
 Huvis6.4506.4606.370+70+1,10%23,18K12/08 
 Iljin Diamond22.55022.75022.35000,00%21,13K12/08 
 Fila Holdings33.30033.30030.300+3.000+9,90%892,99K12/08 
 Tongyang Life5.5805.5905.500+60+1,09%52,79K12/08 
 Kpx Green Chem9.0709.2509.010-110-1,20%166,66K12/08 
 Daehan Steel16.35016.40016.000-200-1,21%66,17K12/08 
 Dongyang Expre16.45016.70016.45000,00%0,50K12/08 
 E-World2.0102.1452.000+40+2,03%2,04M12/08 
 Daesang Holdings8.6708.8208.620-140-1,59%58,12K12/08 
 Nk1.0851.1501.075+15+1,40%3,68M12/08 
 Jindo3.3003.3353.295-30-0,90%17,47K12/08 
 Macq Kor Infr12.85012.85012.750+50+0,39%474,79K12/08 
 Hyundai E P4.2654.2854.250+5+0,12%14,08K12/08 
 Pyung Hwa Ind1.7151.7451.700+15+0,88%1,39M12/08 
 Noroo Paint9.9009.9509.860+10+0,10%76,53K12/08 
 MetaLabs731734727+1+0,14%130,78K12/08 
 Sewon E&C869879848+20+2,36%1,64M12/08 
 Dic4.4354.4704.375+25+0,57%85,65K12/08 
 Kec2.7802.7802.720+40+1,46%882,41K12/08 
 Kpx Holdings60.80061.20060.300+500+0,83%0,90K12/08 
 Kishin Copr3.7503.7603.725+5+0,13%13,36K12/08 
 E Inv & Dev1.5251.5551.495+25+1,67%684,70K12/08 
 Hyungji Elite1.7301.7301.695+15+0,87%83,87K12/08 
 Hyosung Itx15.15015.20015.000+150+1,00%10,38K12/08 
 Woongjin Thinkbig2.6052.6152.59500,00%110,07K12/08 
 Jw Holdings3.4753.4753.425+10+0,29%20,58K12/08 
 Visang Educati6.5406.5506.470+20+0,31%11,71K12/08 
 Chinyang Hold3.5603.5753.55500,00%52,91K12/08 
 SNTEnergy18.70019.00018.300+250+1,36%89,92K12/08 
 InBioGen Co Ltd2.2652.2852.205+5+0,22%169,13K12/08 
 Dongsung Corp4.5754.5804.485+65+1,44%41,99K12/08 
 Sbw549553543+3+0,55%4,28M12/08 
 Reyon Pharm27.60028.05026.850+400+1,47%65,54K12/08 
 Woojin13.85014.25013.400+250+1,84%2,26M12/08 
 Msc136.000136.000134.50000,00%0,15K12/08 
 Youngone41.60042.25041.000-650-1,54%98,62K12/08 
 Gkl15.40015.60015.250+50+0,33%323,00K12/08 
 Daesung Energy13.75014.65013.700-400-2,83%1,45M12/08 
 Chorokbaem Healthcare933946931-8-0,85%169,42K12/08 
 Kc Cottrell4.5904.6954.570-15-0,33%47,27K12/08 
 Chosun Welding156.500165.500156.000-4.000-2,49%64,43K12/08 
 Imarketkorea10.55010.60010.400+150+1,44%47,92K12/08 
 Hankook Cosmet7.2907.3407.270-20-0,27%11,00K12/08 
 SJM Co3.6903.6953.625+10+0,27%14,03K12/08 
 Hyundai Hcn2.8653.0002.815+35+1,24%2,20M12/08 
 Daesung Ind5.2105.2505.130+70+1,36%413,59K12/08 
 Intergis3.1103.1403.020+80+2,64%169,40K12/08 
 Korea Electronic Power Industrial Development11.35011.45010.950+300+2,71%383,96K12/08 
 Miwon Chemical66.80067.80066.600+200+0,30%0,98K12/08 
 Sidiz51.30052.80051.000-1.400-2,66%20,11K12/08 
 Sunjin11.00011.20010.950-150-1,35%68,66K12/08 
 Meritz Financi28.95029.70028.650-250-0,86%98,60K12/08 
 Kolon Plastics11.75012.00011.600-50-0,42%190,65K12/08 
 Dgb Financial7.7207.7607.630+70+0,92%545,36K12/08 
 E-Mart105.500107.000104.500-1.500-1,40%176,42K12/08 
 Kwang Hee Real Estate5.7105.7105.620+40+0,71%2,62K12/08 
 Ktop Reit1.1351.1351.12000,00%116,25K12/08 
 Samyang Cor43.45043.45042.500+950+2,24%10,66K12/08 
 Dsr6.0706.1906.060-120-1,94%45,50K12/08 
 Badaro No193.3453.3453.330+10+0,30%12,12K12/08 
 Aekyung Petrochemical8.6908.7908.560+70+0,81%80,98K12/08 
 Hankook Tire39.40040.00038.850-100-0,25%187,79K12/08 
 Korea Kolmar38.30038.85037.550+650+1,73%149,51K12/08 
 Drb Industrial7.1707.3307.110+10+0,14%60,07K12/08 
 Dong-A St59.60059.70059.00000,00%4,43K12/08 
 Jb Financial7.5107.5907.440+60+0,81%361,51K12/08 
 Hanjinkal60.70061.50060.300-300-0,49%29,37K12/08 
 NHN29.25030.00029.050-650-2,17%91,09K12/08 
 Asiacement13.00013.15012.850-50-0,38%73,55K12/08 
 Singsongholdin9.99010.2509.990-60-0,60%119,87K12/08 
 Hyundai-Rotem25.55026.65025.100+500+2,00%6,46M12/08 
 Chong Kun Dang Pharma91.70091.80091.100+200+0,22%9,02K12/08 
 Finebesteel2.9653.0302.940-25-0,84%76,37K12/08 
 Cuckoo Electr17.25017.30016.800+300+1,77%18,84K12/08 
 BGF4.2804.3104.26000,00%57,04K12/08 
 Cosmax Inc67.40070.50066.700+400+0,60%86,41K12/08 
 Seoyon E Hwa8.9008.9608.580+230+2,65%268,00K12/08 
 Mando Corp56.50057.00055.900-200-0,35%132,83K12/08 
 CS Wind Corp64.30066.60064.000-1.900-2,87%362,12K12/08 
 Hansol Paper Co Ltd15.25015.40014.800+350+2,35%236,81K12/08 
 Samsung SDS Co Ltd134.000135.000132.50000,00%77,45K12/08 
 Dynamic Design4.8955.0204.595+250+5,38%32,57K12/08 
 SK D&D Co Ltd28.65029.00027.900+550+1,96%21,90K12/08 
 Kyongbo Pharmaceutical Co Ltd7.2007.2507.150+20+0,28%4,54K12/08 
 Mirae Asset Life Insurance Co Ltd3.1803.1903.115+40+1,27%25,38K12/08 
 Tonymoly Co Ltd4.1554.2254.11000,00%42,31K12/08 
 Innocean Worldwide Inc43.45043.60043.30000,00%36,16K12/08 
 Dong Il Steel MFG Co Ltd3.4153.4803.415-85-2,43%230,31K12/08 
 HDC Labs8.8108.8108.720+40+0,46%10,32K12/08 
 LIG Nex1 Co Ltd88.20091.10088.100-1.900-2,11%260,54K12/08 
 AJ Networks Co Ltd7.8307.9807.720+110+1,42%46,15K12/08 
 Jeju Air Co Ltd15.80015.90015.600+100+0,64%126,38K12/08 
 Hyundai C F Inc11.70011.70011.500+150+1,30%12,23K12/08 
 Kumho HT Inc1.1901.2151.180-20-1,65%968,71K12/08 
 Sejin Heavy Industries Co Ltd7.5007.7407.350-20-0,27%476,49K12/08 
 Its Skin Co Ltd16.60016.85016.550-100-0,60%16,78K12/08 
 JS17.80018.10017.300+350+2,01%51,34K12/08 
 Samil C S8.4808.6708.470-50-0,59%53,11K12/08 
 Posco Chemical160.000162.000157.500-500-0,31%677,51K12/08 
 Dongsuh25.45025.70025.350-50-0,20%23,78K12/08 
 Korea Real Estate1.7301.7401.685+45+2,67%1,05M12/08 
 Kakao82.50083.20081.700-1.200-1,43%1,06M12/08 
 Jcontentree41.15042.15040.850-850-2,02%134,49K12/08 
 Celltrion208.000213.500205.500-4.500-2,12%421,93K12/08 
 PI Advanced Materials38.20038.75037.700+50+0,13%121,90K12/08 
 DoubleU Games41.15041.60040.600+700+1,73%73,23K12/08 
 Haesung DS57.90058.10056.000+1.800+3,21%206,16K12/08 
 Korea Asset3.5753.5753.500+25+0,70%109,31K12/08 
 Dual Co3.0003.0102.960+25+0,84%55,18K12/08 
 Sempio Foods39.10039.60039.100-150-0,38%13,75K12/08 
 Il Dong Pharma39.55040.20038.700-100-0,25%1,05M12/08 
 LS Cable & System Asia7.4007.4407.300+40+0,54%102,71K12/08 
 Hwaseung Enterprise13.00013.35012.150+850+7,00%923,28K12/08 
 Yong Pyong Resort4.0354.0504.010-15-0,37%26,69K12/08 
 Haitai Confectionery and Foods7.3207.3507.270+50+0,69%29,75K12/08 
 Mode Tour REIT4.8454.8754.830+15+0,31%0,77K12/08 
 DY Power12.70012.75012.400+150+1,20%56,96K12/08 
 Jw Life Science13.55013.65013.45000,00%19,59K12/08 
 Samsung Biologics910.000910.000890.000+6.000+0,66%35,96K12/08 
 Doosan Bobcat Inc33.15033.60032.800+400+1,22%336,29K12/08 
 Hands Corp4.2004.3004.11500,00%7,36K12/08 
 Hojeon9.2709.2709.010+150+1,64%22,21K12/08 
 Dentium99.100102.50098.400-4.400-4,25%118,10K12/08 
 Crown Confectionery9.6709.6709.390+110+1,15%102,17K12/08 
 Hyundai Heavy Industries59.70059.80058.700+1.100+1,88%114,82K12/08 
 Hyundai Electric & Energy30.65030.65029.400+750+2,51%322,39K12/08 
 Hyundai Construction41.40041.50040.250+1.150+2,86%225,22K12/08 
 Netmarble Games68.60070.50066.700-3.900-5,38%779,78K12/08 
 Kyungdong City Gas23.95024.45023.900+50+0,21%29,23K12/08 
 Miwon Specialty Chemical193.500193.500193.000+500+0,26%0,83K12/08 
 Orion104.500107.000103.000-1.500-1,42%68,38K12/08 
 Jeil Pharma23.05023.20022.850+100+0,44%8,26K12/08 
 TAPEX INC80.30082.20079.400-300-0,37%25,97K12/08 
 Samyang Packaging19.75019.90019.600+50+0,25%2,38K12/08 
 Dong Ah Tire Rubber12.30012.30012.100+150+1,23%7,89K12/08 
 Dongyang Piston5.2605.3205.20000,00%45,85K12/08 
 Jin Air15.10015.40015.050-200-1,31%98,77K12/08 
 KCTech16.70016.70016.100+400+2,45%28,81K12/08 
 BGF Retail167.000169.000166.500-2.500-1,47%67,50K12/08 
 SK Chemicals106.500109.500105.50000,00%63,66K12/08 
 Cuckoo Homesys31.50031.55031.000+100+0,32%14,70K12/08 
 Aekyung Industrial14.30014.40014.150+150+1,06%25,78K12/08 
 E KOCREF5.9005.9305.830+30+0,51%27,87K12/08 
 Lotte Data Communication27.90028.10027.750-50-0,18%21,04K12/08 
 T'way Air2.0602.0752.035+15+0,73%279,23K12/08 
 Shinhan Alpha REIT7.7507.8007.630-50-0,64%195,03K12/08 
 Hyundai Develop13.15013.50013.100+50+0,38%539,58K12/08 
 Hyosung Chemical187.500191.000186.500-2.500-1,32%9,44K12/08 
 Hyosung TNC338.500343.000334.000-2.500-0,73%27,70K12/08 
 Hyosung Heavy Industries66.10067.00065.00000,00%47,82K12/08 
 Hyosung Advanced Materials421.000429.000419.500-2.500-0,59%33,72K12/08 
 Hana Pharm17.90017.95017.700+50+0,28%19,27K12/08 
 Woojin I&S6.6506.6906.580+70+1,06%1,81K12/08 
 Asiana IDT14.30014.40014.000+150+1,06%12,55K12/08 
 Air Busan3.7203.9003.575+150+4,20%203,38K12/08 
 Lotte Confectionery123.500124.500122.500-500-0,40%5,68K12/08 
 DreamTech9.3409.4209.260+50+0,54%126,39K12/08 
 Hyundai Autoever130.000132.000125.000+3.500+2,77%83,58K12/08 
 Woori Financial12.40012.55012.300+100+0,81%2,71M12/08 
 Hanilcmt15.35015.45015.200-50-0,32%131,34K12/08 
 Zinus47.90048.00047.050+100+0,21%31,51K12/08 
 Lotte Reit5.0705.1005.040-30-0,59%251,55K12/08 
 Xi S And D8.3108.3308.040+270+3,36%407,08K12/08 
 Hanwha15.25015.70015.200-250-1,61%498,59K12/08 
 Hyundai Energy55.50056.50053.900-1.400-2,46%550,89K12/08 
 Central Motek18.50018.75018.300-250-1,33%77,85K12/08 
 Nh Prime4.7104.7154.670+10+0,21%29,54K12/08 
 Doosan Fuel40.40041.15039.850+50+0,12%1,76M12/08 
 Kcc Glass49.85049.90049.150+700+1,42%12,14K12/08 
 Solus Advanced Materials46.60046.70045.500+350+0,76%145,37K12/08 
 Daeduck27.75027.95026.850+850+3,16%574,46K12/08 
 Sk Biopharma79.20080.30078.600+100+0,13%112,27K12/08 
 Igis Value Plus5.0405.0705.03000,00%74,52K12/08 
 Igis Residence4.7354.7354.660+60+1,28%27,57K12/08 
 Mirae Asset Maps4.4004.4254.39500,00%35,87K12/08 
 Jr Global4.7254.7504.710-15-0,32%234,79K12/08 
 Koramco5.6205.6205.530+60+1,08%82,00K12/08 
 HYBE183.000185.000180.000+2.500+1,39%201,93K12/08 
 Kyochon12.25012.30012.15000,00%20,07K12/08 
 A Plus Asset6.1506.1906.100+10+0,16%57,89K12/08 
 TY Holdings Co19.20019.20018.950+250+1,32%54,45K12/08 
 Seah Steel193.000193.000173.000+15.000+8,43%33,39K12/08 
 Myoung Shin Industrial Co21.55022.00021.350-600-2,71%443,01K12/08 
 Esr Kendall Square5.5005.5405.410-30-0,54%108,76K12/08 
 DL E C Co45.50045.65043.300+2.100+4,84%470,86K12/08 
 SoluM Co21.35021.45020.800+500+2,40%126,21K12/08 
 SK Bioscience Co129.500133.000128.500+3.000+2,37%642,75K12/08 
 SK IE Technology Co93.20094.10091.700-500-0,53%268,19K12/08 
 NH SPAC 192.0852.0852.07500,00%50,42K12/08 
 LX Holdings8.7408.7508.680+80+0,92%199,88K12/08 
 MCNEX Co36.10036.10035.100+850+2,41%83,33K12/08 
 SD Biosensor38.65039.15038.250+50+0,13%372,88K12/08 
 FF Co149.500154.000147.500-3.000-1,97%120,71K12/08 
 Hwaseung RA Co3.6003.8253.595+20+0,56%342,17K12/08 
 KakaoBank32.95033.50032.750-200-0,60%960,44K12/08 
 Krafton266.000282.000264.000+2.500+0,95%536,67K12/08 
 Hancom Lifecare5.5905.6005.450+120+2,19%44,23K12/08 
 Lotte Rental Co38.20038.50038.200-100-0,26%31,71K12/08 
 Ajusteel Co11.75011.75011.450+150+1,29%32,61K12/08 
 D D Platform REIT4.6504.6604.64000,00%63,46K12/08 
 Iljin HySolus37.35037.80036.850-350-0,93%120,08K12/08 
 SK Reit5.4805.5205.43000,00%146,10K12/08 
 Hyundai Heavy Industries137.000144.500136.000-3.500-2,49%242,93K12/08 
 K Car22.25022.55021.450+250+1,14%231,10K12/08 
 KakaoPay72.60073.60071.600-2.400-3,20%562,44K12/08 
 NH All One REIT4.6454.6604.605-25-0,54%51,41K12/08 
 Mirae Asset Global REIT4.9604.9654.920+25+0,51%52,06K12/08 
 Shinhan Seobu T D REIT4.8004.9004.770+10+0,21%212,85K12/08 
 SK Square43.25043.95043.150-500-1,14%174,81K12/08 
 LG Energy Solution460.500473.000455.500-11.500-2,44%429,00K12/08 
 Koramco The One REIT5.450,005.450,005.380,000,000,00%35,03K12/08 
 Mastern Premier Reit 15.000,005.020,004.995,000,000,00%12,66K12/08 
 Soosan Industries34.800,0035.800,0033.900,00+750,00+2,20%950,84K12/08 
Google+:n avulla
tai
Rekisteröidy sähköpostitse