ข่าวเด่น
0

เกาหลีใต้ หลักทรัพย์

  เกาหลีใต้  
สร้างการแจ้งเตือน
เพิ่มรายการเข้าไปในพอร์ตลงทุน
เพิ่ม/ลบจากพอร์ตการลงทุน  
เพิ่มเข้าไปในวอทช์ลิสต์
เพิ่มสถานะ

ได้เพิ่มสถานะเข้าไปเสร็จเรียบร้อยแล้วเข้ากับ:

กรุณาระบุชื่อของพอร์ตถือครองหุ้นของคุณ
 
สร้างการแจ้งเตือน
ใหม่!
สร้างการแจ้งเตือน
เว็บไซต์
  • ระบบข้อความแจ้งเตือน
  • เพื่อใช้ในฟีเจอร์นี้กรุณาลงชื่อเข้าใช้ในบัญชีของคุณ
แอพฯ บนมือถือ
  • เพื่อใช้ในฟีเจอร์นี้กรุณาลงชื่อเข้าใช้ในบัญชีของคุณ
  • ต้องแน่ใจว่าคุณได้ลงชื่อเข้าใช้ด้วยโปรไฟล์ผู้ใช้เดียวกัน

สภาวะเงื่อนไข

ความถี่

หนึ่งครั้ง
%

ความถี่

ความถี่

วิธีการส่งข้อความแจ้งเตือน

สถานะ

 ชื่อล่าสุดสูงสุดต่ำสุดเปลี่ยน% เปลี่ยนปริมาณเวลา
 Hanon Systems10,30010,50010,200-200-1.90%724.59K25/05 
 Kumho Petro Chemical103,000108,000102,000-4500-4.19%109.70K25/05 
 LG Electronics96,70098,70096,600-1300-1.33%522.61K25/05 
 Woongjin Energy Co5,3205,4905,290-240-4.32%241.14K25/05 
 Samsung Electro-Mechanics130,000130,000127,000+1000+0.78%693.31K25/05 
 Hanall Biopharma30,75031,30028,800+1800+6.22%1.11M25/05 
 Cheil Worldwide20,30020,30019,700+650+3.31%305.13K25/05 
 Daewoong Pharma209,500216,500207,000+2500+1.21%61.19K25/05 
 Iljin Materials34,00034,25033,100+450+1.34%137.08K25/05 
 Namhae Chemical14,65015,50013,900-1850-11.21%1.65M25/05 
 Hanwha Techwin28,60030,80027,900-300-1.04%1.59M25/05 
 Seah Steel Corp81,20084,00080,000-4700-5.47%72.89K25/05 
 SK Discovery38,90039,65038,850-750-1.89%108.54K25/05 
 Ssangyong Motor4,7204,7804,650-55-1.15%299.37K25/05 
 TBH Global7,9408,0107,700-120-1.49%205.26K25/05 
 Hyundai Mipo Dockyard96,50098,30095,300-2100-2.13%105.76K25/05 
 Hankook Tire Worldwide18,60018,60018,200+100+0.54%58.83K25/05 
 Lotte Fine Chemical66,20066,30065,200+800+1.22%52.10K25/05 
 Hyundai Merchant Marine5,3905,5205,190-480-8.18%9.76M25/05 
 Samsung Heavy Industries7,7807,8607,730-160-2.02%3.41M25/05 
 Daehan Flour Mills Co192,000192,000188,000-3000-1.54%1.60K25/05 
 Dongkuk Steel Mill Co9,7309,8309,700-260-2.60%480.88K25/05 
 Taihan Electric Wire Co1,6201,6651,440-150-8.47%10.07M25/05 
 Samsung Fire Marine Insur255,500261,500255,000-4000-1.54%79.12K25/05 
 Hyundai Engineering & Const60,90062,70057,200-6600-9.78%9.53M25/05 
 Hyundai Department104,000106,000103,000-2500-2.35%103.68K25/05 
 Hanjin Heavy Ind. & Const.3,4253,4253,210+100+3.01%509.50K25/05 
 Lotte Chemical Corp367,000374,000364,500-1000-0.27%113.04K25/05 
 Hitejinro Holdings9,4409,5509,380-130-1.36%25.78K25/05 
 CJ Cheiljedang337,000344,000336,500-5500-1.61%36.41K25/05 
 CJ Korea Express150,500155,500148,500-5500-3.53%77.55K25/05 
 Hana Financial43,50044,30043,500-500-1.14%628.78K25/05 
 Hyundai Glovis140,000142,500138,500-3000-2.10%134.25K25/05 
 Iljin Electric Co5,1005,2804,920-470-8.44%509.35K25/05 
 Korea Zinc Inc429,000436,500426,500-2500-0.58%23.16K25/05 
 Kukdo Chemical63,40064,20063,200-1400-2.16%5.20K25/05 
 Lotte Shopping217,000223,500215,500-6000-2.69%130.86K25/05 
 Samkwang Glass41,25041,85040,300-250-0.60%8.90K25/05 
 Dongyang Mechatronics6,3706,4706,310-250-3.78%109.34K25/05 
 Sebang Global Battery33,50034,45033,400-550-1.62%15.04K25/05 
 Lotte Chilsung Beverage1,584,0001,606,0001,570,000+6000+0.38%1.73K25/05 
 Chosun Refractories Co85,20085,30084,200+100+0.12%0.74K25/05 
 Hankook Shell Oil335,500335,500333,000+2000+0.60%1.51K25/05 
 Ssangyong Cement29,70030,75026,900-2900-8.90%1.25M25/05 
 Bukwang Pharm27,95027,95026,850+900+3.33%349.95K25/05 
 Dongwon F & B224,000232,000223,500-7000-3.03%4.99K25/05 
 Doosan Engine6,7706,9206,510-160-2.31%463.43K25/05 
 Hansol Holdings4,9154,9304,860-65-1.31%83.98K25/05 
 Hyundai Mobis234,500237,500232,500-4500-1.88%252.35K25/05 
 Hyundai Motor139,000141,000138,500-1000-0.71%696.49K25/05 
 Hyundai Steel58,70059,50056,000-2500-4.08%1.36M25/05 
 Iljin Display5,0905,2105,040-140-2.68%244.42K25/05 
 LG Hausys71,30073,60071,100-2600-3.52%106.53K25/05 
 Namyang Dairy674,000682,000669,000-2000-0.30%0.60K25/05 
 SK Innovation202,000205,000201,500-2000-0.98%181.58K25/05 
 STX Pan Ocean5,1605,1705,070-20-0.39%1.81M25/05 
 Korea Electric Terminal47,55048,50047,250-450-0.94%9.32K25/05 
 Samsung Securities37,45037,60036,850+150+0.40%416.47K25/05 
 Hanil Cement Co155,500159,000144,500-6500-4.01%57.86K25/05 
 Isu Chemical Co12,60012,80012,500-350-2.70%47.85K25/05 
 Songwon Industrial25,70026,00025,600-450-1.72%88.49K25/05 
 KB Financial Group55,40056,50055,300-600-1.07%802.01K25/05 
 BNK Financial Group10,25010,35010,150-50-0.49%676.15K25/05 
 Hyundai Elevator86,90091,00085,000-17600-16.84%4.30M25/05 
 Amorepacific335,000336,000329,500-1000-0.30%85.36K25/05 
 Chongkundang69,50070,20069,300-100-0.14%3.77K25/05 
 Daewonkangup4,5804,6304,355-250-5.18%227.32K25/05 
 Dongbu Hitek15,25015,60015,100+100+0.66%342.48K25/05 
 Dongbu Steel9,6909,9609,440-280-2.81%34.46K25/05 
 Ilyang Pharm39,95040,45039,800-200-0.50%55.78K25/05 
 Kangwon Land27,50027,90027,300-100-0.36%244.69K25/05 
 KPX Chemical70,10071,50067,400+300+0.43%5.55K25/05 
 LG Chemicals352,500356,500344,000+7500+2.17%288.17K25/05 
 Lock&Lock Co24,85024,90024,35000.00%80.16K25/05 
 S&T Dynamics6,6506,7806,600-130-1.92%41.43K25/05 
 Samsung Card38,45038,90038,350-350-0.90%116.20K25/05 
 Samsung Life107,000108,500106,000-1500-1.38%275.75K25/05 
 Samyang Holdings115,500117,500113,000-500-0.43%21.76K25/05 
 SK Hynix Inc95,20097,70093,900+600+0.63%4.14M25/05 
 Taekwang Ind1,262,0001,287,0001,261,000-5000-0.39%0.68K25/05 
 Samsung Electronics Co52,70052,80050,800+1300+2.53%15.17M25/05 
 Daeduck Electronics Co8,0708,1408,020-20-0.25%139.08K25/05 
 Samsung Engineering18,45018,85018,150-400-2.12%4.46M25/05 
 Donga Socio Holdings113,500114,500112,500+500+0.44%19.56K25/05 
 SK Networks Co4,9605,0904,955-130-2.55%2.41M25/05 
 Hanmi Pharm Co495,500501,000488,500+7000+1.43%57.50K25/05 
 Mirae Asset Daewoo9,5609,6909,550-150-1.54%2.22M25/05 
 Hansol Technics11,50011,65011,400-200-1.71%179.91K25/05 
 Amore Group128,000130,500126,500-1500-1.16%86.05K25/05 
 Dongah Tire33,20033,85032,350-550-1.63%7.52K25/05 
 Seoyeon Co5,8906,0405,880-190-3.13%86.59K25/05 
 Hanwha Life5,7905,8805,790-60-1.03%1.28M25/05 
 Hyundai Wia49,50050,40049,450-1200-2.37%235.84K25/05 
 NCsoft Corp364,000367,000354,000+5000+1.39%126.71K25/05 
 Samsung SDI207,000208,500202,000+2500+1.22%427.57K25/05 
 SeAH Bestee24,30024,90024,000-600-2.41%74.52K25/05 
 Eusu Holdings6,6506,7306,590-60-0.89%34.67K25/05 
 Shinhan Financial Group46,35047,15046,200-700-1.49%715.94K25/05 
 Lotte Confectionery57,40058,70056,800-1000-1.71%256.69K25/05 
 Dongbu Insurance60,20060,60059,700+200+0.33%109.98K25/05 
 Daelim Ind82,90084,70081,000-2500-2.93%312.50K25/05 
 Hanwhachem26,50027,25026,450-650-2.39%969.98K25/05 
 Hite Jinro20,10020,35020,000-50-0.25%365.88K25/05 
 IS Dongseo29,35029,40028,700-400-1.34%94.10K25/05 
 KIA Motors32,25032,75032,000-450-1.38%796.21K25/05 
 Kolon Corp47,45048,55047,450-1250-2.57%43.29K25/05 
 Kumho Tire6,1306,2006,050-190-3.01%1.75M25/05 
 LG Display22,05022,45021,950-350-1.56%1.83M25/05 
 LF Corp28,60029,20028,400-750-2.56%65.64K25/05 
 LG Innotek Co137,000138,500130,000+6000+4.58%624.00K25/05 
 Lotte Food730,000734,000719,000+7000+0.97%1.52K25/05 
 Moorim P&P Co7,7307,9107,500-420-5.15%605.46K25/05 
 Nexen Tire12,10012,30012,100-50-0.41%58.29K25/05 
 OCI Co142,500145,500141,500-4000-2.73%231.72K25/05 
 Pharmicell20,10020,50019,600+200+1.01%2.08M25/05 
 Sejong Industrial7,9108,1907,900-290-3.54%80.88K25/05 
 SK Telecom227,500228,000223,000+3500+1.56%228.08K25/05 
 S-Oil Corp109,000109,500107,500-500-0.46%169.29K25/05 
 Stx Engine9,60010,1009,470-500-4.95%30.91K25/05 
 YoungPoong849,000864,000845,000-15000-1.74%1.12K25/05 
 LS Industrial Systems73,40075,80072,000-4200-5.41%342.40K25/05 
 Samsung C&T129,500130,000128,000+500+0.39%334.36K25/05 
 HHIC Holdings4,3354,5554,200-115-2.58%8.70K25/05 
 Hansae Co15,75016,50015,750-800-4.83%402.33K25/05 
 KT&G Corp99,200100,00098,600-600-0.60%205.66K25/05 
 Kyungbang13,15013,70012,950-700-5.05%129.50K25/05 
 Poongsan37,70039,20037,200-450-1.18%203.58K25/05 
 S&T Motiv Co33,10034,05032,750-700-2.07%84.35K25/05 
 Shinsegae439,000475,500439,000-26500-5.69%82.36K25/05 
 Kolon Industries Inc63,70064,70063,700-700-1.09%70.41K25/05 
 KEPCO Eng & Const32,75034,10031,000-600-1.80%286.72K25/05 
 Able C&C16,40016,95016,300-850-4.93%337.56K25/05 
 Binggrae61,10062,20061,100-600-0.97%11.71K25/05 
 Sajodongaone1,5801,6001,520-40-2.47%392.61K25/05 
 Handsome39,20039,60038,300-150-0.38%84.65K25/05 
 Kis Wire28,10028,65028,100-800-2.77%15.13K25/05 
 LG Uplus12,70012,75012,450-100-0.78%1.49M25/05 
 NHN Corp685,000694,000682,000+5000+0.74%75.69K25/05 
 Nongshim316,500319,000313,50000.00%10.78K25/05 
 S-1 Corp91,90092,30091,000+600+0.66%36.60K25/05 
 Tongyang1,9952,0151,955-110-5.23%1.19M25/05 
 GS Holdings59,20060,40059,100-1100-1.82%276.96K25/05 
 CJ Corp155,000161,000154,000-5500-3.43%176.47K25/05 
 Daesang Corp24,20024,25023,800+150+0.62%149.30K25/05 
 Dsinfra10,45010,60010,150-300-2.79%2.98M25/05 
 Foosung9,4009,4109,180+120+1.29%424.98K25/05 
 GC Corp224,000224,500220,500+1000+0.45%28.61K25/05 
 Huchems31,05031,40030,650-300-0.96%89.46K25/05 
 Hwashin3,5003,6103,480-140-3.85%128.98K25/05 
 Hyosung130,000132,000129,500-2500-1.89%181.54K25/05 
 KT Corporation27,15027,30027,100-50-0.18%328.70K25/05 
 LG Corp76,00077,20076,000-500-0.65%243.17K25/05 
 LS Corp83,60086,50081,600-2500-2.90%197.06K25/05 
 Motonic9,98010,0509,780-20-0.20%22.48K25/05 
 SL Corp19,35019,70019,100-250-1.28%42.10K25/05 
 LG International Corp26,35026,95026,150-1300-4.70%537.57K25/05 
 Korean Air Lines Co31,80032,20031,700-300-0.93%265.96K25/05 
 Daekyo7,6607,7107,54000.00%78.02K25/05 
 Doosan109,000109,500107,500-1000-0.91%39.72K25/05 
 Hanwha36,40037,00036,200-150-0.41%331.02K25/05 
 Ottogi758,000776,000756,000-14000-1.81%2.84K25/05 
 Sindoh55,40060,80055,200-5500-9.03%53.14K25/05 
 SK Holdings298,500300,500296,500-2000-0.67%125.90K25/05 
 LG Household & Healthcare1,320,0001,335,0001,296,000+10000+0.76%26.64K25/05 
 GS Engineering & Const45,90046,70044,300-1500-3.16%1.60M25/05 
 Capro6,6506,7706,420-50-0.75%379.28K25/05 
 Coway87,00088,30086,900+400+0.46%139.31K25/05 
 Kepco34,20034,70033,800-900-2.56%1.58M25/05 
 Kisco8,0008,2807,780-410-4.88%433.24K25/05 
 Kogas58,30060,80057,700-3700-5.97%643.95K25/05 
 Halla Holdings Corp47,70048,60047,700-550-1.14%33.13K25/05 
 Muhak16,05016,45016,000-400-2.43%30.80K25/05 
 Orion23,70024,30023,650-500-2.07%68.38K25/05 
 Posco Inc346,000355,000344,500-11000-3.08%264.22K25/05 
 Yuhan242,500243,500237,000+2500+1.04%44.48K25/05 
 Korea Petro Chem242,000247,000239,000-1000-0.41%38.26K25/05 
 Unid56,10058,30056,000-1700-2.94%33.23K25/05 
 Posco Daewoo23,10023,40023,000-1050-4.35%784.12K25/05 
 Daewoo Engineering & Const6,0806,2906,000-440-6.75%8.47M25/05 
 KCC347,000353,000342,000-6000-1.70%37.87K25/05 
 SKC38,90039,50038,300+100+0.26%104.85K25/05 
 STX2,3852,5602,35500.00%016/02 
 Korea Investment Holdings94,10095,70093,00000.00%147.91K25/05 
 Industrial Bank Of Korea16,20016,45016,100-150-0.92%674.13K25/05 
 Seoul Broadcasting System24,30025,30024,150-900-3.57%86.23K25/05 
 Doosan Heavy Ind. & Const.18,60019,20018,050-800-4.12%1.40M25/05 
 Woori Investment Securities16,35016,55016,250-200-1.21%715.98K25/05 
 Dongwha Pharm11,25011,35011,100-50-0.44%71.39K25/05 
 KR Motors Co695695665-10-1.42%741.33K25/05 
 Meritz Fire In20,30020,35019,80000.00%143.18K25/05 
 Sungchang Hold2,7752,8652,760-185-6.25%962.99K25/05 
 Yuyu Pharma15,40015,70015,150-400-2.53%125.77K25/05 
 Il Dong Pharm14,80015,05014,700-200-1.33%10.88K25/05 
 Dayou Plus1,2501,2851,160+5+0.40%881.80K25/05 
 Norooholdings15,10015,10014,700-100-0.66%23.87K25/05 
 Hanwha General6,9607,0206,940-70-1.00%233.23K25/05 
 Samhwa Paint7,2007,4507,080-320-4.26%178.64K25/05 
 Lotte Non-Life3,0203,0703,010-60-1.95%360.47K25/05 
 Daedong Ind8,1408,4507,760-740-8.33%505.69K25/05 
 Gaon Cable25,60026,15024,850-1900-6.91%35.40K25/05 
 Samil Pharm23,05023,95022,700+50+0.22%173.72K25/05 
 Heungkuk F&M I6,1706,1806,060+20+0.33%103.44K25/05 
 Cs Holdings77,90080,50077,500-4900-5.92%5.20K25/05 
 Chunil Express89,90091,90089,700-1500-1.64%1.96K25/05 
 Ls Networks3,4953,5303,475-80-2.24%11.42K25/05 
 Rifa Ind20,70021,20020,700-50-0.24%0.92K25/05 
 Hwacheon Mac54,50054,50053,100-700-1.27%6.77K25/05 
 Kangnam Jevisco31,50031,70031,100-300-0.94%12.00K25/05 
 Bohae Brewery9981,010981-17-1.67%1.27M25/05 
 Union4,6554,7504,320-535-10.31%524.03K25/05 
 Chonbang23,60024,05022,700-1800-7.09%12.83K25/05 
 Korea Cast Pip11,10011,85011,100-1500-11.90%408.28K25/05 
 Papercorea1,3951,4251,365-55-3.79%489.30K25/05 
 Jw Pharmac41,45041,70040,950-200-0.48%73.73K25/05 
 Taihan Textile12,25012,40011,900-100-0.81%9.57K25/05 
 Manho Rope&Wir21,30021,30019,800-1750-7.59%148.70K25/05 
 Kukbo Trans15,80016,40014,600-1900-10.73%89.50K25/05 
 Eugene Inv&Sec3,4953,5303,460-60-1.69%423.24K25/05 
 Kumho Electric8,2508,5407,970-300-3.51%29.61K25/05 
 Gs Global3,8503,9203,785-165-4.11%1.39M25/05 
 Nam Kwang Cons19,95021,00017,250-4500-18.40%685.78K25/05 
 Bookook Sec24,15024,35023,900-200-0.82%2.89K25/05 
 Golden Brdg Se2,8402,9402,820-105-3.57%163.27K25/05 
 Paik Kwang Ind3,8503,9903,780-150-3.75%491.15K25/05 
 Samsung Pharm3,2053,3353,195-120-3.61%685.69K25/05 
 SG Choongbang2,9252,9802,920-130-4.26%317.00K25/05 
 Kg Chemical26,00026,35024,80000.00%108.79K25/05 
 Tae Won Mulsan4,0104,0703,860-200-4.75%227.25K25/05 
 Hyundai Mar&Fi35,40035,90035,200-200-0.56%131.23K25/05 
 Byc271,000271,500270,000-500-0.18%0.27K25/05 
 Sambu Const7,8708,3407,700-1400-15.10%2.06M25/05 
 Hmc Invest Sec11,15011,30011,100-200-1.76%39.18K25/05 
 Sk Securities1,1851,2001,185-25-2.07%2.68M25/05 
 Dong Il59,90060,60059,100-800-1.32%9.44K25/05 
 Cho Bi15,15016,20014,300-2650-14.89%242.66K25/05 
 Cheil Grinding6,6906,8206,510-300-4.29%9.70K25/05 
 Kumyang2,4102,4302,370-60-2.43%28.54K25/05 
 Dongkook Ind1,3201,3451,290-60-4.35%806.89K25/05 
 Shinyoung Sec58,00058,40057,500-100-0.17%7.76K25/05 
 Hanyang Sec7,7307,8407,640-150-1.90%58.50K25/05 
 Shin Hwa Silup23,40026,10022,100+350+1.52%71.25K25/05 
 Aluko4,1954,3653,975-585-12.24%3.52M25/05 
 Ts25,30025,40024,70000.00%3.89K25/05 
 Sam Hwa Capaci71,60072,60069,700+1000+1.42%276.21K25/05 
 Samho Intl15,55015,60014,800-300-1.89%18.01K25/05 
 Kisco Holdings13,25013,55013,150-550-3.99%30.40K25/05 
 Hankuk Glass41,55042,70040,000-3000-6.73%19.68K25/05 
 Asia Cement150,000156,000142,000-4500-2.91%7.33K25/05 
 Namyeung Vivie7,6707,9007,350-230-2.91%10.57K25/05 
 Kyungnong7,6007,7707,270-1060-12.24%383.51K25/05 
 Korea Ind3,1903,2402,920-115-3.48%740.69K25/05 
 Dohwa Engin8,0108,5507,600-1380-14.70%876.66K25/05 
 Sam Yang T S43,90044,00043,50000.00%6.20K25/05 
 Export Packing24,85025,05024,300-650-2.55%16.60K25/05 
 Dongsung Pharm17,65019,50016,200+1350+8.28%3.92M25/05 
 Hanil Iron & S26,75026,85025,000-1150-4.12%31.34K25/05 
 Alvogen Korea27,60027,60027,200+300+1.10%1.04K25/05 
 Hankuk Paper23,10023,35022,650-550-2.33%54.85K25/05 
 Asia Paper35,85036,65034,500-850-2.32%36.49K25/05 
 Hanjin Trans24,70025,10024,550-500-1.98%48.50K25/05 
 Sh E & C1,5351,5851,505-105-6.40%4.56M25/05 
 Handok31,75032,25030,500+700+2.25%51.02K25/05 
 Pum Yang Const2,4602,5552,340-400-13.99%670.74K25/05 
 Century Corporation89,20092,00089,100-3800-4.09%2.02K25/05 
 Samick Music I2,5352,6352,410-150-5.59%1.28M25/05 
 Hwa Sung Ind16,60016,70016,000-350-2.06%67.98K25/05 
 Choheung205,000212,000203,000-5000-2.38%1.44K25/05 
 Jeil Pharm29,20029,80028,950-300-1.02%4.75K25/05 
 Orientbio1,0251,0251,010-5-0.49%882.95K25/05 
 Shinil Ind1,5301,5601,510-45-2.86%1.56M25/05 
 Tcc Steel2,0102,0601,990-60-2.90%54.52K25/05 
 Kukje Pharma5,4205,5105,300+40+0.74%119.73K25/05 
 Bo Lak3,1403,4203,060-180-5.42%12.64M25/05 
 Chin Hung Int'2,2502,3752,160-190-7.79%127.73K25/05 
 Sam Yung Tradi18,10018,80017,950-350-1.90%44.36K25/05 
 Sunchang7,2207,4107,130-650-8.26%229.84K25/05 
 Miwon Commerci238,000240,000237,000-1500-0.63%0.02K25/05 
 Shin Poong Pap1,3351,3851,290-40-2.91%204.41K25/05 
 Dayou A-Tech1,3251,3301,265-25-1.85%870.54K25/05 
 Tongyang Mools2,4252,5102,275-295-10.85%4.45M25/05 
 Yoo Sung Ent3,3603,4303,340-70-2.04%17.46K25/05 
 Kumho Ind12,00012,95011,850-1650-12.09%763.80K25/05 
 Hae In6,6607,3906,360-2170-24.58%3.63M25/05 
 Schnell Biopha3,9504,2003,950+105+2.73%4.17M25/05 
 Kolon Globalco10,55010,70010,000-550-4.95%63.63K25/05 
 Sung Bo Chem6,3206,4606,220-140-2.17%36.30K25/05 
 Daewoong20,65021,30020,450-300-1.43%88.26K25/05 
 Ilsung Pharm102,000103,000100,50000.00%1.85K25/05 
 D I Corp5,9006,0505,800-200-3.28%1.07M25/05 
 Ilshin Spinnin106,000106,000103,000+500+0.47%4.00K25/05 
 Daewon Pharm20,10020,30020,050-100-0.50%27.03K25/05 
 Sam Yang Foods98,200101,50097,400-4300-4.20%42.77K25/05 
 Heung A Shippi735745710-29-3.80%2.23M25/05 
 Hk Cosmetic Ma43,15043,40042,700-1200-2.71%36.08K25/05 
 Yuhwa Sec14,80014,90014,750-100-0.67%4.02K25/05 
 Yuanta Sec Kor4,4004,4604,320-15-0.34%535.39K25/05 
 Young Jin Phar8,4408,7208,420-190-2.20%1.19M25/05 
 Hw Inv&Sec2,9953,0302,980-65-2.12%740.11K25/05 
 Daishin Sec13,80013,90013,600-100-0.72%168.74K25/05 
 Ihq2,0102,0351,990-10-0.50%643.05K25/05 
 Dongwon5,5205,7005,420-380-6.44%274.30K25/05 
 Pang Rim Spinn22,20022,20021,250+300+1.37%22.77K25/05 
 Mi Chang Oil82,00082,00080,000+800+0.99%0.46K25/05 
 Hansung Ent7,3507,4707,300-190-2.52%15.00K25/05 
 Korean Reinsu12,85013,05012,20000.00%909.74K25/05 
 Sam Young Chem1,0351,0401,005+10+0.98%174.08K25/05 
 Chin Yang Ind3,0303,1153,010-45-1.46%48.38K25/05 
 Daehan Synthet136,000144,500134,500-2500-1.81%1.00K25/05 
 Boryung Pharm10,15010,3509,940+190+1.91%185.24K25/05 
 Sajodaerim27,00027,15026,100-400-1.46%22.10K25/05 
 Sg852885847-37-4.16%929.99K25/05 
 Shinhung11,60011,75011,300-150-1.28%3.43K25/05 
 Korea Petroleum Ind139,000141,500124,000-13000-8.55%29.56K25/05 
 Taeyang Metal1,6851,7251,685-60-3.44%318.33K25/05 
 Daeduck Gds15,20015,65014,950-650-4.10%248.41K25/05 
 Dongbang Trans1,8501,8651,710-80-4.15%852.37K25/05 
 Korea Dvlp7,0807,0906,450-370-4.97%111.90K25/05 
 Npc4,8704,9754,870-105-2.11%8.21K25/05 
 Nam Sung2,0002,0151,970-10-0.50%89.83K25/05 
 Hyundai Pharm5,4405,7305,440-110-1.98%431.69K25/05 
 Sebang13,90014,10013,750-450-3.14%26.39K25/05 
 Samick Thk17,25017,60016,650-150-0.86%51.60K25/05 
 Seoul Food252256248-3-1.18%4.94M25/05 
 Samhwa Crown47,60047,65047,150-50-0.10%0.44K25/05 
 Kleannara5,9306,6305,800-200-3.26%12.99M25/05 
 Hyundai Bngste11,75012,10011,300-1250-9.62%686.56K25/05 
 Samchully112,500115,000112,000-1500-1.32%3.05K25/05 
 Cho Kwang Leat37,00037,50036,90000.00%1.40K25/05 
 Wooridul Pharm10,45010,80010,400-350-3.24%153.51K25/05 
 Sunny Elec3,3403,6203,255-45-1.33%2.06M25/05 
 Duksung5,1605,1604,670+150+2.99%973.76K25/05 
 Drb Holding7,3607,5507,320-340-4.42%72.92K25/05 
 TWay Holdings6,2206,2506,020+50+0.81%730.87K25/05 
 Dongil Ind72,00072,40071,100-400-0.55%3.08K25/05 
 Cho Kwang Pain8,8308,9408,740-210-2.32%56.55K25/05 
 CItech Co Ltd746761712-24-3.12%1.57M25/05 
 Hanshin Const23,40023,70022,200-700-2.90%158.23K25/05 
 Silla16,40017,00016,150-400-2.38%15.31K25/05 
 Sungshin Cemen11,35011,95010,100-2200-16.24%5.16M25/05 
 Husteel15,30015,75014,800-950-5.85%97.92K25/05 
 Pusan Cast Met913950911-38-4.00%422.20K25/05 
 Cosmoam&T20,60020,70018,700+1000+5.10%670.50K25/05 
 Hanchang2,6902,7052,425+100+3.86%831.85K25/05 
 Dongsung Chem14,90015,40014,700-550-3.56%29.83K25/05 
 Green Cross37,75037,80037,250+150+0.40%37.75K25/05 
 Kuk Dong3,7803,8003,61000.00%145.08K25/05 
 Monami3,3803,4003,330-15-0.44%110.64K25/05 
 Shinsung Tngsn1,1051,1101,070-25-2.21%1.14M25/05 
 Cosmo Chem23,45023,45021,500+1050+4.69%247.31K25/05 
 Korea Air Svc42,60042,95042,050-200-0.47%3.70K25/05 
 Hd Greenfood15,30015,30015,000+100+0.66%149.60K25/05 
 Shin Han Const5,0505,0804,850-150-2.88%53.26K25/05 
 Samjin Pharm45,00045,25044,500+200+0.45%33.96K25/05 
 SPC Samlip114,500115,000113,000+500+0.44%7.12K25/05 
 Samyoung Elec12,70013,10012,600-500-3.79%44.82K25/05 
 Nexen7,2907,3307,180-90-1.22%34.65K25/05 
 Crown Confec16,10016,45015,700-1000-5.85%240.03K25/05 
 Daelim B&Co6,3406,4406,110-180-2.76%92.66K25/05 
 Shinyoung Waco134,000135,000132,00000.00%0.29K25/05 
 Poongsan Holdi46,45048,25046,200-1450-3.03%16.30K25/05 
 Wonlim24,20024,50023,550-900-3.59%12.02K25/05 
 Huneed Tech12,95014,90012,950-250-1.89%936.10K25/05 
 Korea Line26,50026,70025,800-100-0.38%177.82K25/05 
 Dongbu11,20011,50010,650-1050-8.57%222.51K25/05 
 Sungjee Const8,7709,2008,76000.00%019/03 
 Dongwon Ind319,500323,500316,500-7000-2.14%2.61K25/05 
 Hs Ind9,2909,3909,020-70-0.75%226.44K25/05 
 Sajo Oyang13,15013,20012,950-250-1.87%47.94K25/05 
 Sam-A Aluminiu3,7203,8003,620-125-3.25%44.43K25/05 
 Kec Holdings939949919-14-1.47%131.90K25/05 
 Jeju Bank6,3906,5006,350-140-2.14%39.17K25/05 
 Daewon Cable2,2552,4952,130-585-20.60%16.78M25/05 
 Daegu Dept Sto9,6909,8009,61000.00%4.04K25/05 
 Hyundai Cement48,90053,90042,250-9600-16.41%1.63M25/05 
 Inscobee10,30011,25010,150-1050-9.25%6.40M25/05 
 Daelim Trading4,9004,9004,81500.00%0.25K25/05 
 Samsung Climat11,65011,70011,45000.00%2.86K25/05 
 Young Poong Pa3,6653,7203,525-60-1.61%132.73K25/05 
 Ak Holdings76,60077,80076,200-1300-1.67%24.30K25/05 
 Taekyung Chem4,8004,8804,800-200-4.00%49.52K25/05 
 Woosung Feed3,2603,4003,070-270-7.65%1.12M25/05 
 Gs Retail37,80038,10037,550-500-1.31%162.42K25/05 
 Ilshinstone1,9352,0951,850-565-22.60%7.89M25/05 
 Mirae ING692745679-28-3.89%2.76M25/05 
 Sajo Ind67,10067,50066,500-900-1.32%17.19K25/05 
 Byucksan3,7003,7853,665-175-4.52%538.33K25/05 
 Kr Steel Shape3,1703,1852,925-75-2.31%685.85K25/05 
 Nara Kic13,30013,70012,950+50+0.38%360.79K25/05 
 Sempio Foods31,70031,80030,850-400-1.25%11.60K25/05 
 Dongbang Agro7,1607,5807,100-660-8.44%57.43K25/05 
 Seondo Electri5,1205,6004,905-1460-22.19%1.93M25/05 
 Amnis15,40016,25014,60000.00%2.04M25/05 
 Isupetasys4,0304,0904,005-15-0.37%108.73K25/05 
 F F59,20060,30056,300+700+1.20%72.28K25/05 
 Korea Circuit8,3008,3508,160-60-0.72%89.48K25/05 
 Pan-Pacific2,9903,0852,85500.00%159.55K25/05 
 Daidong Elec4,0154,0153,98000.00%1.86K25/05 
 Eagon Ind14,10014,30012,300-650-4.41%1.57M25/05 
 Ni Steel3,2053,3253,150-245-7.10%525.60K25/05 
 Namsun Alumini1,3001,3001,155-90-6.47%6.44M25/05 
 Moonbae Steel3,1653,1902,940-145-4.38%674.85K25/05 
 Suheung Capsul35,10035,10034,150+300+0.86%18.66K25/05 
 Iljeong Ind22,00023,00021,700-500-2.22%5.45K25/05 
 Meritz Sec4,0854,1004,030-65-1.57%2.37M25/05 
 Willbes1,7301,7951,725-80-4.42%783.54K25/05 
 Anam Electroni3,1753,4902,900+175+5.83%15.50M25/05 
 Youlchon Chem14,50014,50014,15000.00%26.62K25/05 
 Hotel Shilla121,500126,000121,000-6000-4.71%410.44K25/05 
 Kumbi78,70080,00076,500+200+0.25%1.02K25/05 
 Hanmi Science74,10075,30073,400+100+0.14%114.22K25/05 
 Dong Yang Pipe2,1902,4352,040-630-22.34%21.76M25/05 
 Kctc2,7902,8902,700-180-6.06%303.37K25/05 
 Kyung In Elect25,45025,55024,900-100-0.39%1.43K25/05 
 Simpac4,2604,3254,260-60-1.39%23.24K25/05 
 Hansol Csn2,4952,5302,370-170-6.38%460.30K25/05 
 Daiyang Metal5,9406,0505,210-100-1.66%246.68K25/05 
 Moorim Paper3,6403,6803,515-105-2.80%430.46K25/05 
 Hanssem110,500113,000109,500-1500-1.34%35.90K25/05 
 Shinwon2,3552,4902,235-495-17.37%5.24M25/05 
 Kwangdong Phar8,2408,6708,100-500-5.72%656.00K25/05 
 Charm Engine1,9001,9551,860-70-3.55%508.26K25/05 
 Daewoo Elec Co3,3153,3453,190+30+0.91%368.05K25/05 
 Taeyoung Const15,40015,45013,900+550+3.70%1.90M25/05 
 Kc Green Holdi4,6454,7304,580-95-2.00%149.96K25/05 
 Kyng Dng Navie57,10057,70056,300-1000-1.72%58.47K25/05 
 Han Chang Pape1,1251,1301,100-15-1.32%355.03K25/05 
 Samwha Electri23,35023,40022,400-200-0.85%199.63K25/05 
 Sam Jung Pulp38,60038,70038,050-50-0.13%1.79K25/05 
 Kp9901,060952-90-8.33%2.32M25/05 
 Youngone Holdi54,80055,00054,200-200-0.36%4.77K25/05 
 Korea Refract4,1854,3704,035-355-7.82%1.16M25/05 
 Woori Investment847979820-75-8.13%107.82M25/05 
 Korea Flange2,0052,0551,990-60-2.91%57.35K25/05 
 Hansol Pns1,4851,5051,465-10-0.67%205.07K25/05 
 Jico822835809-15-1.79%446.89K25/05 
 Ybroad3,8303,8703,610+145+3.93%381.29K25/05 
 Chinyang Poly1,9301,9551,920-15-0.77%24.35K25/05 
 Hwacheon Machi22,30022,45021,650-150-0.67%10.78K25/05 
 Pyung Hwa Hldg6,1906,3406,010-340-5.21%87.83K25/05 
 Firstec4,3654,4204,135-280-6.03%2.98M25/05 
 Samho Dev5,4705,6505,150-680-11.06%750.89K25/05 
 GeneOne Life Science7,7408,0207,470-70-0.90%724.84K25/05 
 Enex2,0102,0551,990-105-4.96%729.39K25/05 
 Cj Seafood2,9903,0102,895-110-3.55%418.26K25/05 
 Doosan Eng&Con3,2853,3453,110-225-6.41%275.29K25/05 
 Samwha Elec4,9155,0204,850-105-2.09%64.59K25/05 
 Tailim Packaging3,4803,7003,445-180-4.92%241.01K25/05 
 Seong An820840785-13-1.56%248.92K25/05 
 Uni Chem1,8151,8551,750-15-0.82%439.60K25/05 
 Busan Ind119,000125,500110,000-35000-22.73%310.43K25/05 
 Galaxia SM2,0902,1302,065-55-2.56%195.05K25/05 
 Hannong Chem5,1505,2004,900-250-4.63%167.01K25/05 
 Yuyang D&U10,15010,4509,910-250-2.40%567.51K25/05 
 Han Shin Mach3,2753,3003,225-30-0.91%137.79K25/05 
 Hyundai Corp31,80033,65029,100-7000-18.04%2.45M25/05 
 Shinsung Se1,6901,7201,680-70-3.98%1.61M25/05 
 Dongbu Inc1,1751,1851,11000.00%3.24M25/05 
 Young Heung I&1,4951,5051,400-130-8.00%2.28M25/05 
 Kiwi Media526550520-29-5.23%2.77M25/05 
 Keyang Elec Ma4,8504,8904,750-160-3.19%284.58K25/05 
 Yeong Hwa Meta1,7851,8201,755-60-3.25%669.03K25/05 
 Kyungdong Gas55,10058,30049,900+1100+2.04%97.94K25/05 
 Duzonbizon45,85046,10044,700-100-0.22%80.71K25/05 
 Chungho Comnet3,3503,4003,325-60-1.76%6.19K25/05 
 Kyungin Synthe5,9606,0405,940-120-1.97%278.74K25/05 
 Monalisa4,7654,7654,655-15-0.31%154.73K25/05 
 Dae Chang1,1951,2151,160-70-5.53%1.99M25/05 
 Sewoo Global2,1302,1452,075-15-0.70%923.85K25/05 
 Il Sung Const1,8651,9401,700-330-15.03%1.65M25/05 
 Hs R&A2,1652,2402,140-75-3.35%161.22K25/05 
 Kyeryong Const23,65024,90022,150-1350-5.40%210.68K25/05 
 Camus Engineering & Construction1,3701,3801,295-35-2.49%842.74K25/05 
 Gmb Korea7,7207,8407,610-140-1.78%51.12K25/05 
 Han Express5,6105,6705,460-190-3.28%119.94K25/05 
 Dae Young Pkg938965929-28-2.90%491.98K25/05 
 Kumkang Kind30,80030,80029,000-1250-3.90%49.52K25/05 
 Youngbo Chem4,8104,8454,785-100-2.04%41.48K25/05 
 Kukdong Oil &3,7803,9203,775-155-3.94%170.15K25/05 
 Baek Kwang Min3,0803,1503,005-300-8.88%674.26K25/05 
 Hansol Chemica76,00076,80075,000+1200+1.60%71.13K25/05 
 Sajo Seafood6,9606,9706,760-100-1.42%55.08K25/05 
 Halla Eng&Cons6,6907,3206,300-1720-20.45%2.06M25/05 
 Dongwon System35,40037,50035,150-1900-5.09%78.39K25/05 
 Sungmoon Elect2,9303,0002,700+150+5.40%1.58M25/05 
 In The F2,1002,2351,900-455-17.81%2.02M25/05 
 E-Starco843867833-21-2.43%291.10K25/05 
 Daechang Forgi51,00052,20050,100-1500-2.86%12.99K25/05 
 Automobile &Pc823829798+4+0.49%1.64M25/05 
 Busan City Gas35,80035,90035,60000.00%13.71K25/05 
 Yesco41,45041,95040,900+100+0.24%2.20K25/05 
 Hot-Tech Co7,1507,3007,010-140-1.92%24.19K25/05 
 Daekyung Mach9971,020983-18-1.77%558.55K25/05 
 Iljin Holdings5,0005,1404,955-170-3.29%186.79K25/05 
 Tae Kyung Ind6,4006,5006,000-770-10.74%520.19K25/05 
 Dae Hyun2,6452,7352,620-105-3.82%227.86K25/05 
 Hansae Yes248,6709,1008,530-390-4.30%70.01K25/05 
 Whanin Pharm21,20021,25020,700+200+0.95%46.02K25/05 
 Shindaeyang Pa85,40086,70083,100-1400-1.61%80.58K25/05 
 Dongbu Sec4,5854,6854,510-105-2.24%91.40K25/05 
 Daesung Holdin8,0308,1208,000-160-1.95%14.71K25/05 
 Fursys30,85031,20030,500+250+0.82%2.02K25/05 
 Woongjin4,1604,1604,020-10-0.24%595.26K25/05 
 Kwang Myung El3,6703,8803,500-775-17.44%4.79M25/05 
 Myungmoon Phar7,6207,7707,570+30+0.40%496.21K25/05 
 Wooshin System8,3208,5008,220-120-1.42%53.84K25/05 
 Seoul City Gas90,30091,30089,600-1200-1.31%0.24K25/05 
 Soosan Heavy I1,8001,8401,690-265-12.83%2.37M25/05 
 Pulmuone Holdi140,000142,000139,00000.00%1.13K25/05 
 Auk Corp2,7602,8202,760-65-2.30%116.78K25/05 
 E171,80072,00069,90000.00%13.48K25/05 
 Hankuk Carbon6,2506,3206,200-90-1.42%162.65K25/05 
 Choil Aluminum1,2301,2451,170-65-5.02%612.80K25/05 
 Dongwon Metal1,4251,4301,345-40-2.73%722.77K25/05 
 Sk Gas103,000103,50099,800-500-0.48%32.34K25/05 
 Shinpoong Phar8,2908,5608,200-50-0.60%996.03K25/05 
 Thn2,7202,7302,555+50+1.87%193.22K25/05 
 Seah Spe Steel18,10018,65018,000-750-3.98%9.42K25/05 
 Hitron Systems4,6254,6354,540+35+0.76%9.58K25/05 
 Daouincube3,2453,2603,130-50-1.52%64.53K25/05 
 Asiana Airline4,9354,9704,890-75-1.50%1.24M25/05 
 Seowon1,2801,3001,210-20-1.54%372.68K25/05 
 Sewon Precisio12,65012,70012,550-150-1.17%5.01K25/05 
 Samwon Steel3,2553,2653,200-55-1.66%19.22K25/05 
 Mhethanol6,1206,2306,060-80-1.29%16.58K25/05 
 Korea Eng Cons6,3506,7006,060-950-13.01%542.99K25/05 
 Dongnam Chem61,80061,80061,50000.00%0.24K25/05 
 Daou Tech24,55024,95024,400-550-2.19%95.96K25/05 
 Inzi Controls6,5606,6606,050-240-3.53%193.22K25/05 
 Infac4,7154,7154,57500.00%12.67K25/05 
 Sc Engineering2,2302,3302,150-105-4.50%143.05K25/05 
 Wiscom3,3403,4203,320-100-2.91%49.30K25/05 
 Dcm12,50012,50012,35000.00%22.97K25/05 
 Kolmar Holding49,80050,50049,000-400-0.80%60.52K25/05 
 Dae Won Chem2,2102,2552,200-65-2.86%237.72K25/05 
 Duck Yang Ind1,7401,8251,700-85-4.66%840.30K25/05 
 Sjm Holdings4,6404,6704,575-30-0.64%2.25K25/05 
 Mirae256264251-8-3.03%16.05M25/05 
 Jayjun Co22,50023,10022,200-900-3.85%628.56K25/05 
 Hansol Homedec1,8601,8751,745-220-10.58%8.58M25/05 
 Lee Ku Ind2,2902,3102,240-70-2.97%325.94K25/05 
 Han Kook Steel2,6502,6502,510-170-6.03%197.98K25/05 
 Dpc4,0854,1504,050-100-2.39%137.07K25/05 
 Bookook Steel2,8802,9302,845-135-4.48%93.75K25/05 
 Hanwha Timewor50,00051,10049,900-2100-4.03%64.30K25/05 
 Maniker810810790-1-0.12%925.26K25/05 
 Seha1,5301,5701,520-35-2.24%60.32K25/05 
 Donga Geologic18,50019,25017,500-2800-13.15%1.22M25/05 
 K C Tech20,80021,15020,600-500-2.35%48.11K25/05 
 Ktb Invest&Sec5,0905,2104,990-100-1.93%448.23K25/05 
 Kyobo Securiti10,20010,35010,000-100-0.97%104.89K25/05 
 Dong Won Fish9,4709,5409,190-260-2.67%72.25K25/05 
 Tongyang Netwo5,4505,4504,860+550+11.22%4.88M25/05 
 Shinsegae Inte163,000169,000161,500-4000-2.40%32.58K25/05 
 Shinsegae Food160,000161,000157,000-2000-1.23%11.02K25/05 
 Comtec Sys1,4301,4501,370-70-4.67%3.43M25/05 
 Lotte Tour Dev19,65019,80019,000-500-2.48%70.49K25/05 
 Hwang-Kum Stee11,40011,75011,050-700-5.79%310.66K25/05 
 Feelux13,05014,35013,050-1500-10.31%3.38M25/05 
 Jahwa Electron14,90015,10014,55000.00%125.15K25/05 
 Chasys1,2151,2351,150-65-5.08%605.44K25/05 
 United Pharm26,40026,80026,050-400-1.49%43.96K25/05 
 Aju Capital8,3908,6808,340-320-3.67%82.64K25/05 
 Shinsegae Cons32,50033,25031,70000.00%9.38K25/05 
 Nice19,55019,75018,80000.00%132.89K25/05 
 Incheon City G30,00030,00029,85000.00%1.05K25/05 
 GⅡR8,6808,7508,440+130+1.52%40.96K25/05 
 Baiksan5,8105,9105,760-110-1.86%92.03K25/05 
 Shinsegae I&C157,000161,500153,000-3000-1.88%17.80K25/05 
 S&T Holdings12,85012,95012,450-50-0.39%25.02K25/05 
 Farmsco12,70012,80012,200+300+2.42%80.62K25/05 
 Yg Plus Inc2,2452,3252,240-80-3.44%146.18K25/05 
 Cj Hellovision9,2409,5309,120-220-2.33%220.90K25/05 
 Gwangjushinseg233,000234,000231,500-3000-1.27%0.69K25/05 
 Hana Tour98,400100,00098,200-3600-3.53%136.36K25/05 
 Kiwoom122,000125,000121,000-2000-1.61%107.38K25/05 
 Sangsin Brake6,8507,0006,840-280-3.93%66.18K25/05 
 Hanmi Semicon10,00010,1509,98000.00%148.42K25/05 
 Jooyontech531535520-1-0.19%415.09K25/05 
 Kss Line7,7707,9407,670-130-1.65%109.34K25/05 
 Cosmax38,70039,05037,550-250-0.64%25.77K25/05 
 Sy Material2,5052,6002,425-150-5.65%505.45K25/05 
 Korea Aerospac44,50045,80043,850+650+1.48%926.93K25/05 
 Woojin Plaimm6,9707,0006,830-60-0.85%4.82K25/05 
 Kepco Plant S&41,25041,85040,600-1150-2.71%195.59K25/05 
 Chin Yang Chem2,4102,4302,360-30-1.23%20.56K25/05 
 Kt Skylife12,50012,65012,450-200-1.57%47.31K25/05 
 Hanmiglobal10,35010,5009,910-100-0.96%186.91K25/05 
 Hd Home Shoppi108,500109,500108,000-1500-1.36%26.95K25/05 
 Posco C&C Stl23,80025,10023,750-1300-5.18%26.70K25/05 
 Seah Holdings138,500144,500138,000-7000-4.81%0.43K25/05 
 Dong-A S Tech9,3109,6208,860-1440-13.40%1.72M25/05 
 Ktcs2,6402,6952,565-100-3.65%634.42K25/05 
 Ktis3,2003,3153,100+10+0.31%355.28K25/05 
 Ckd Bio21,90021,90021,250+50+0.23%11.66K25/05 
 Savezone I C4,3954,4104,330-10-0.23%38.97K25/05 
 Samsung Publis9,0309,0908,880-60-0.66%17.92K25/05 
 Aj Rent A Car11,60011,95011,350-400-3.33%376.09K25/05 
 Daeho Al3,9354,3103,610-1195-23.29%6.71M25/05 
 Mk Trend8,1008,3907,970-300-3.57%86.99K25/05 
 Dsr Wire5,6805,9805,560-480-7.79%446.50K25/05 
 Histeel33,70036,30032,050-9650-22.26%214.54K25/05 
 Kr District He68,90069,40067,400+400+0.58%23.81K25/05 
 Lotte Himart79,40081,50077,100+1400+1.79%129.33K25/05 
 Koas1,7201,7901,600-320-15.69%2.26M25/05 
 Stx Heavy Indu5,0405,1505,010-160-3.08%247.00K25/05 
 Uangel3,8703,9153,770-55-1.40%15.61K25/05 
 Nongshim Holdi103,000103,500101,50000.00%1.50K25/05 
 En318,65019,30018,500-300-1.58%430.07K25/05 
 Saeron Auto6,3406,5606,310-200-3.06%7.00K25/05 
 Uniquest7,7607,8507,640-40-0.51%53.34K25/05 
 Telcoware14,00014,30013,850-100-0.71%11.59K25/05 
 CJ CGV68,30070,40067,900-1800-2.57%261.22K25/05 
 Hyundai Livart Furniture22,75023,25022,650-500-2.15%116.79K25/05 
 Sajohaepyo10,40010,65010,250-250-2.35%14.02K25/05 
 Huvis9,4909,9709,420-510-5.10%679.46K25/05 
 Iljin Diamond21,45021,70021,100-150-0.69%81.21K25/05 
 Fila Korea26,40027,20025,000-1050-3.83%328.80K25/05 
 Tongyang Life7,3007,4307,210-120-1.62%236.27K25/05 
 Dongbuka 12 Sh5,0205,0905,020-10-0.20%0.63K25/05 
 Dongbuka 13 Sh5,0605,0605,060+50+1.00%0.00K25/05 
 Kpx Green Chem4,8554,9354,820-105-2.12%29.28K25/05 
 Daehan Steel11,00011,25010,400-450-3.93%309.40K25/05 
 Dongyang Expre24,20024,75024,000-250-1.02%3.34K25/05 
 E-World1,8051,8351,750-80-4.24%967.92K25/05 
 Daesang Holdings9,2909,3009,080+70+0.76%30.16K25/05 
 Nk2,0302,0601,980-45-2.17%1.23M25/05 
 Jindo6,1706,3005,980+100+1.65%102.20K25/05 
 Macq Kor Infr8,8608,9208,830-40-0.45%835.47K25/05 
 Hyundai E P6,2006,2406,130-60-0.96%114.62K25/05 
 Pyung Hwa Ind2,3002,3652,250-70-2.95%278.45K25/05 
 Noroo Paint9,1409,4509,000-800-8.05%491.98K25/05 
 Avista South Korea5,4005,4004,905+150+2.86%524.81K25/05 
 Sewon Cellonte4,4704,6154,420-170-3.66%817.54K25/05 
 Dic7,1307,3207,050-150-2.06%21.50K25/05 
 Kec1,3501,3851,340-45-3.23%1.86M25/05 
 Kpx Holdings67,90068,20067,100-300-0.44%1.47K25/05 
 Kishin Copr4,2554,2804,210-70-1.62%23.99K25/05 
 E Inv & Dev321325318-4-1.23%1.55M25/05 
 Hyungji Elite4,8454,9004,750-185-3.68%180.52K25/05 
 Hyosung Itx13,10013,35013,000-100-0.76%21.14K25/05 
 Wngjin Thinkbi7,2507,2507,080+30+0.42%128.78K25/05 
 Jw Holdings8,1508,2408,050+20+0.25%228.74K25/05 
 Visang Educati9,5809,9009,510-220-2.24%28.72K25/05 
 Chinyang Hold2,8202,8202,765+15+0.53%56.61K25/05 
 S&T Corp14,70015,35014,700-550-3.61%16.51K25/05 
 Sbs Media Hold2,8452,9302,835-85-2.90%174.88K25/05 
 Artis2,3902,3952,210+10+0.42%311.13K25/05 
 Dongsung Corp6,4906,7106,450-220-3.28%240.99K25/05 
 Sbw1,3701,3951,290-60-4.20%1.59M25/05 
 Reyon Pharm24,00024,15023,600+150+0.63%46.07K25/05 
 Woojin8,9009,6808,270-1100-11.00%4.37M25/05 
 Msc42,95043,50042,850-800-1.83%1.84K25/05 
 Kgp10,70011,65010,000+600+5.94%1.86M25/05 
 Youngone30,95032,20030,450-1100-3.43%132.85K25/05 
 Gkl27,05027,35026,700-900-3.22%215.34K25/05 
 Daesung Energy5,9505,9805,930-40-0.67%10.10K25/05 
 Wooridul Life3,3903,4103,250-25-0.73%333.80K25/05 
 Kc Cottrell4,6154,7304,590-120-2.53%89.81K25/05 
 Chosun Welding93,50098,20092,200-18000-16.14%92.97K25/05 
 Imarketkorea8,2408,6308,240-400-4.63%154.06K25/05 
 Hankook Cosmet15,90016,05015,650-350-2.15%124.89K25/05 
 SJM Co4,4904,5704,465-60-1.32%5.86K25/05 
 Hyundai Hcn4,3754,4204,305-55-1.24%55.34K25/05 
 Daesung Ind4,9805,0004,850-230-4.41%240.92K25/05 
 Intergis3,2653,3703,245-105-3.12%130.78K25/05 
 Kepid3,9003,9803,820-180-4.41%480.02K25/05 
 Miwon Chemical54,00054,90053,900-600-1.10%0.12K25/05 
 Teems66,60069,00064,500-1500-2.20%6.44K25/05 
 Sunjin15,40015,55015,100-250-1.60%66.81K25/05 
 Meritz Financi14,15014,15013,850-50-0.35%41.69K25/05 
 Kolon Plastics7,8307,8707,700-20-0.25%85.17K25/05 
 Dgb Financial10,60010,85010,500-50-0.47%643.48K25/05 
 E-Mart262,000268,500258,500-5000-1.87%74.22K25/05 
 Trus Y 7-Reit3,0003,0003,000-70-2.28%1.00K25/05 
 Kwang Hee Real Estate5,2005,2505,110-60-1.14%9.02K25/05 
 Kolonmaterial3,2903,3503,080+260+8.58%1.54M25/05 
 Ktop Reit939955927-21-2.19%923.55K25/05 
 Samyang Cor85,30088,90084,900-2600-2.96%23.08K25/05 
 Hi Gold Ocean 3 Ship Invest1,6551,6601,640-5-0.30%13.81K25/05 
 Dsr5,4805,6305,400-330-5.68%260.13K25/05 
 Badaro No192,7052,7052,70000.00%3.58K25/05 
 Hi Gold No.81,2001,2251,170-15-1.23%77.15K25/05 
 Ak Petrochemic12,90013,25012,850-350-2.64%154.07K25/05 
 Hankook Tire47,40047,60047,100+300+0.64%238.49K25/05 
 Korea Kolmar77,10077,80077,000-1000-1.28%82.08K25/05 
 Drb Industrial7,9207,9607,740-40-0.50%13.94K25/05 
 Dong-A St102,500103,00099,700+1500+1.49%32.08K25/05 
 Hi Gold Ocean2,6552,6602,645-5-0.19%2.42K25/05 
 Jb Financial6,1506,2006,090+10+0.16%212.74K25/05 
 Hanjinkal21,70022,05020,800+650+3.09%744.75K25/05 
 Nhn Entertain67,40068,80066,900-100-0.15%103.16K25/05 
 Asiacement162,000.00166,000.00150,500.00-8500.00-4.99%110.32K25/05 
 Singsongholdin6,610.006,790.006,480.00-10.00-0.15%19.47K25/05 
 Hyundai-Rotem28,000.0030,300.0026,500.00-6650.00-19.19%10.02M25/05 
 Chong Kun Dang Pharma110,500.00110,500.00107,500.000.000.00%29.64K25/05 
 Finebesteel3,000.003,110.003,000.00-190.00-5.96%367.73K25/05 
 Cuckoo Electr160,500.00164,000.00146,000.00+6000.00+3.88%18.98K25/05 
 Kwangju Bank11,100.0011,200.0011,050.00-150.00-1.33%62.84K25/05 
 BGF11,900.0012,050.0011,850.00-250.00-2.06%304.64K25/05 
 Cosmax Inc159,500.00165,000.00158,000.00-6500.00-3.92%94.27K25/05 
 Han Il E-Wha8,100.008,370.008,080.00-240.00-2.88%48.49K25/05 
 Mando Corp40,40042,40040,050-2000-4.72%582.18K25/05 
 Woori Bank15,800.0015,850.0015,700.00-50.00-0.32%1.30M25/05 
 CS Wind Corp33,450.0033,500.0032,400.00-50.00-0.15%36.65K25/05 
 Hansol Paper Co Ltd17,750.0017,900.0017,500.00-150.00-0.84%66.54K25/05 
 Samsung SDS Co Ltd225,000.00226,000.00222,000.00+3000.00+1.35%81.91K25/05 
 Saehwa Imc Co Ltd2,990.003,850.002,830.000.000.00%006/03 
 SK D&D Co Ltd30,10030,35029,550-100-0.33%19.86K25/05 
 Kyongbo Pharmaceutical Co Ltd13,45013,65013,350-150-1.10%61.17K25/05 
 Mirae Asset Life Insurance Co Ltd5,7105,7705,66000.00%352.75K25/05 
 Tonymoly Co Ltd17,85018,15017,700-500-2.72%58.23K25/05 
 Innocean Worldwide Inc67,60068,40066,90000.00%18.88K25/05 
 Dong Il Steel MFG Co Ltd3,9003,9903,750-410-9.51%315.91K25/05 
 I Controls14,90015,00014,000+300+2.05%141.08K25/05 
 LIG Nex1 Co Ltd45,35047,90044,350+900+2.02%576.94K25/05 
 AJ Networks Co Ltd5,9905,9905,880+50+0.84%108.64K25/05 
 Jeju Air Co Ltd49,00049,20048,000-100-0.20%81.06K25/05 
 Hyundai C F Inc16,85017,55015,700-4050-19.38%795.05K25/05 
 Kumho HT Inc6,4006,6006,300-250-3.76%168.24K25/05 
 Sejin Heavy Industries Co Ltd4,6954,7854,520-75-1.57%230.24K25/05 
 Korea Autoglass Corp15,65016,15015,500-500-3.10%78.25K25/05 
 Its Skin Co Ltd53,60055,20053,400-2000-3.60%70.82K25/05 
 JS13,30013,45013,000-150-1.12%30.10K25/05 
 Daelim C&S15,45015,80013,700-1300-7.76%331.42K25/05 
 Dongsuh26,15026,50026,000-300-1.13%95.78K25/05 
 Korea Real Estate2,8952,9402,880-55-1.86%1.02M25/05 
 Haesung DS17,10017,30017,000-200-1.16%21.53K25/05 
 Korea Asset5,7305,8105,720-130-2.22%298.36K25/05 
 Dual Co6,4706,6006,330-160-2.41%166.84K25/05 
 Sempio Foods36,45036,55035,750-750-2.02%14.57K25/05 
 Il Dong Pharma23,80023,80023,450+100+0.42%72.99K25/05 
 LS Cable & System Asia7,2507,3407,000-150-2.03%307.74K25/05 
 Hwaseung Enterprise24,80025,10023,95000.00%81.54K25/05 
 Yong Pyong Resort8,0308,1907,830-440-5.19%759.76K25/05 
 Haitai Confectionery and Foods14,65014,95014,650-300-2.01%50.67K25/05 
 NS Shopping13,75013,90013,600-100-0.72%53.27K25/05 
 Mode Tour REIT3,6153,8453,615-220-5.74%1.77K25/05 
 DY Power23,45023,45021,500-450-1.88%462.44K25/05 
 Jw Life Science22,80023,30022,550-400-1.72%61.06K25/05 
การปฏิเสธความรับผิด: 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.
สมัครสมาชิกด้วย Google
หรือ
สมัครสมาชิกด้วยอีเมล์