ข่าวเด่น
เสนอซื้อเสนอขาย
ประเภทตราสารทั้งหมด

โปรดลองค้นหาใหม่อีกครั้ง

0
เวอร์ชันเนื้อหาแบบไม่มีโฆษณา อัพเกรดประสบการณ์การใช้งานเว็บไซต์ Investing.com ของคุณ ประหยัดสูงถึง 40% อัพเกรดเดี๋ยวนี้

เกาหลีใต้ หลักทรัพย์

  เกาหลีใต้  
สร้างการแจ้งเตือน
เพิ่มเข้าสู่พอร์ตลงทุน
เพิ่ม/ลบจากพอร์ตลงทุน  
เพิ่มเข้าไปในวอทช์ลิสต์
เพิ่มสถานะ

ได้เพิ่มสถานะเข้าไปเสร็จเรียบร้อยแล้วเข้ากับ:

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

สภาวะเงื่อนไข

ความถี่

หนึ่งครั้ง
%

ความถี่

ความถี่

วิธีการส่งข้อความแจ้งเตือน

สถานะ

 ชื่อล่าสุดสูงสุดต่ำสุดเปลี่ยน% เปลี่ยนปริมาณเวลา
 Hanon Systems8,3209,0908,320-760-8.37%1.85M30/09 
 Kumho Petro Chemical115,500118,000115,000-500-0.43%66.16K30/09 
 LG Electronics78,60079,90077,200+600+0.77%880.04K30/09 
 Samsung Electro-Mechanics112,000113,500108,50000.00%798.31K30/09 
 Hanall Biopharma13,30013,75012,950+100+0.76%180.97K30/09 
 Cheil Worldwide22,70023,20022,300-450-1.94%394.54K30/09 
 Daewoong Pharma158,000163,000158,000-3500-2.17%23.42K30/09 
 Iljin Materials50,80052,30050,300-1600-3.05%505.53K30/09 
 Namhae Chemical8,2208,3407,990-40-0.48%297.57K30/09 
 Hanwha Aerospace61,50063,50059,500-300-0.49%1.59M30/09 
 Seah Steel Corp150,500155,000142,000+5500+3.79%32.39K30/09 
 SK Discovery29,80030,60029,800-750-2.45%35.71K30/09 
 TBH Global1,6901,7251,610-20-1.17%38.19K30/09 
 Hyundai Mipo Dockyard103,000105,50099,900+1500+1.48%286.26K30/09 
 Hankook Tire Worldwide12,45012,55012,100+50+0.40%91.71K30/09 
 Lotte Fine Chemical56,30057,40054,800+100+0.18%82.96K30/09 
 HMM18,50019,10018,200-100-0.54%2.20M30/09 
 Samsung Heavy Industries5,3105,4005,260-30-0.56%3.32M30/09 
 Daehan Flour Mills Co127,500134,500125,000-1000-0.78%3.73K30/09 
 Dongkuk Steel Mill Co10,80011,05010,750-200-1.82%529.95K30/09 
 Taihan Electric Wire Co1,4501,4601,405+10+0.69%7.40M30/09 
 Samsung Fire Marine Insur184,000188,500184,000-4500-2.39%164.92K30/09 
 Hyundai Engineering & Const37,50038,40037,300-350-0.92%578.14K30/09 
 Hyundai Department54,40054,70053,400+700+1.30%89.48K30/09 
 HJ ShipBuilding Construction4,3004,4854,075-60-1.38%22.94K30/09 
 Lotte Chemical Corp144,000146,500141,000-2000-1.37%156.57K30/09 
 Hitejinro Holdings10,05010,2009,720+140+1.41%26.28K30/09 
 CJ Cheiljedang411,000417,000404,500+3500+0.86%46.87K30/09 
 CJ Korea Express90,40094,30090,000-4100-4.34%115.85K30/09 
 Hana Financial35,45036,80035,350-1050-2.88%1.26M30/09 
 Hyundai Glovis162,500164,000160,000-1000-0.61%73.26K30/09 
 Iljin Electric Co4,3854,4754,285-20-0.45%286.06K30/09 
 Korea Zinc Inc595,000599,000577,000+14000+2.41%77.07K30/09 
 Kukdo Chemical43,15043,55042,050-250-0.58%23.15K30/09 
 Lotte Shopping86,50087,90086,000-800-0.92%51.58K30/09 
 SGC Energy Co Ltd30,75031,20030,000+500+1.65%22.60K30/09 
 DY Corporation5,3005,4305,130-10-0.19%147.33K30/09 
 Sebang Global Battery39,90040,30039,250-500-1.24%35.10K30/09 
 HDC5,9206,0005,790-40-0.67%55.15K30/09 
 Lotte Chilsung Beverage159,500167,000159,000-6000-3.63%29.34K30/09 
 Chosun Refractories Co74,90075,30074,700-400-0.53%0.41K30/09 
 Hankook Shell Oil246,500247,500242,500+1500+0.61%1.27K30/09 
 Ssangyong Cement5,8706,0705,850-210-3.45%1.31M30/09 
 Bukwang Pharm7,4607,4807,040+250+3.47%275.70K30/09 
 Dongwon F & B144,000151,000142,500-3500-2.37%3.28K30/09 
 HSD Engine7,1407,2406,790+190+2.73%555.97K30/09 
 Hansol Holdings3,1253,1253,050+10+0.32%55.62K30/09 
 Hyundai Mobis191,000200,000189,500-6500-3.29%246.80K30/09 
 Hyundai Motor176,500183,000174,000-5000-2.75%993.94K30/09 
 Hyundai Steel28,10029,00028,050-850-2.94%542.03K30/09 
 Iljin Display1,2151,2301,170-5-0.41%146.84K30/09 
 LX Hausys32,60033,15032,100-500-1.51%20.52K30/09 
 Namyang Dairy382,500382,500374,000+2500+0.66%1.27K30/09 
 SK Innovation143,500147,500142,500-2500-1.71%323.19K30/09 
 Pan Ocean4,5004,8154,475-300-6.25%5.16M30/09 
 Korea Electric Terminal62,30062,50058,700+2000+3.32%15.95K30/09 
 Samsung Securities30,75031,20030,700-400-1.28%303.28K30/09 
 Hanil Cement Co11,10011,20010,950-200-1.77%5.78K30/09 
 Isu Chemical Co21,05021,95020,650-400-1.86%1.32M30/09 
 Songwon Industrial15,95016,05015,50000.00%173.18K30/09 
 KB Financial Group43,70044,90043,400-550-1.24%1.34M30/09 
 BNK Financial Group6,0206,0805,960-90-1.47%1.58M30/09 
 Hyundai Elevator22,45023,15022,400-450-1.97%135.85K30/09 
 Amorepacific102,000105,500101,500-3500-3.32%242.02K30/09 
 Chongkundang50,40051,00049,050-500-0.98%1.72K30/09 
 Daewonkangup2,6902,8602,625+20+0.75%40.72K30/09 
 DB HiTek37,35037,75034,800+1150+3.18%749.97K30/09 
 Dongbu Steel8,2808,4108,210-180-2.13%673.07K30/09 
 Ilyang Pharm17,95018,10017,250-1100-5.77%318.80K30/09 
 Kangwon Land23,55024,10023,200-350-1.46%616.61K30/09 
 KPX Chemical48,60048,65047,900+400+0.83%1.32K30/09 
 LG Chemicals536,000554,000534,000-11000-2.01%194.42K30/09 
 Lock&Lock Co6,7606,8306,620-70-1.02%49.89K30/09 
 SNT Dynamics9,2609,6309,080-300-3.14%148.25K30/09 
 Samsung Card30,20030,55030,150-250-0.82%72.57K30/09 
 Samsung Life62,40063,40061,800-300-0.48%315.41K30/09 
 Samyang Holdings62,40065,20060,600+600+0.97%32.36K30/09 
 SK Hynix Inc83,10083,90080,400+2300+2.85%4.63M30/09 
 Taekwang Ind703,000715,000701,000-11000-1.54%0.48K30/09 
 Samsung Electronics Co53,10053,60051,800+500+0.95%21.82M30/09 
 Daeduck5,8005,8705,770-30-0.51%54.44K30/09 
 Samsung Engineering22,75023,05022,000+800+3.64%1.69M30/09 
 Daewoo Shipbuilding18,95019,50018,800-250-1.30%753.75K30/09 
 Donga Socio Holdings101,000102,00097,500+500+0.50%3.37K30/09 
 SK Networks Co3,9603,9903,870+60+1.54%604.99K30/09 
 Hanmi Pharm Co229,000231,500226,000-1000-0.43%30.74K30/09 
 Mirae Asset Daewoo5,9806,1305,970-110-1.81%1.04M30/09 
 Hansol Technics4,5304,6004,465-90-1.95%134.97K30/09 
 Amore Group26,85027,90026,600-1200-4.28%299.78K30/09 
 DN Automotive61,60061,90060,200-100-0.16%18.04K30/09 
 Seoyon5,0605,1304,940-40-0.78%125.78K30/09 
 Hanwha Life2,0902,1502,090-35-1.65%1.10M30/09 
 Hyundai Wia60,10062,80059,500-2300-3.69%230.25K30/09 
 NCsoft Corp346,000349,000330,500+11500+3.44%114.44K30/09 
 Samsung SDI546,000575,000544,000-20000-3.53%301.95K30/09 
 SeAH Bestee16,25016,55015,800-400-2.40%344.44K30/09 
 Eusu Holdings6,3706,5506,350-50-0.78%62.16K30/09 
 Shinhan Financial Group33,50034,70033,500-800-2.33%1.56M30/09 
 Lotte38,30038,75037,800-450-1.16%165.06K30/09 
 DB Insurance55,20057,70055,100-1400-2.47%145.03K30/09 
 DL Holdings57,30058,60057,000-800-1.38%60.07K30/09 
 Hanwha Solutions47,20047,85045,650+850+1.83%1.91M30/09 
 Hite Jinro26,50027,10026,350-600-2.21%259.13K30/09 
 IS Dongseo30,60031,75029,750+550+1.83%114.76K30/09 
 Kia Corp71,90074,80071,700-2600-3.49%1.38M30/09 
 Kolon Corp22,40023,50022,300-600-2.61%48.06K30/09 
 Kumho Tire3,3353,4603,335-70-2.06%284.23K30/09 
 LG Display12,00012,25011,800+50+0.42%1.85M30/09 
 LF Corp14,60014,90014,600-300-2.01%49.06K30/09 
 LG Innotek Co273,500277,000262,500-1500-0.55%485.71K30/09 
 Moorim P&P Co4,4054,5704,390-115-2.54%397.96K30/09 
 Nexen Tire7,1907,3207,020-130-1.78%324.27K30/09 
 OCI Co91,00093,00090,100-1400-1.52%278.11K30/09 
 Pharmicell10,30010,55010,05000.00%448.17K30/09 
 Sejong Industrial4,5504,5504,330+10+0.22%90.08K30/09 
 SK Telecom50,80051,60050,300+800+1.60%847.78K30/09 
 S-Oil Corp81,00082,40079,800+300+0.37%417.13K30/09 
 Stx Engine12,95013,05012,000+600+4.86%139.81K30/09 
 YoungPoong638,000645,000623,000-4000-0.62%2.08K30/09 
 LS Electric46,70047,55046,200-50-0.11%97.67K30/09 
 Samsung C&T103,500106,000103,000-2000-1.90%320.31K30/09 
 Hanjin Heavy Ind Const Holdings3,4853,7003,400-60-1.69%66.36K30/09 
 Hansae Co13,40014,45013,100-1150-7.90%1.01M30/09 
 KT&G Corp86,60087,70086,400-600-0.69%470.95K30/09 
 Kyungbang11,45011,55010,950+250+2.23%3.56K30/09 
 Poongsan24,30024,50023,700+50+0.21%124.41K30/09 
 SNT Motiv42,00042,45040,250+700+1.69%45.74K30/09 
 Shinsegae231,000236,000229,500-3500-1.49%35.28K30/09 
 Kolon Industries Inc42,30042,75041,450-450-1.05%131.99K30/09 
 KEPCO Eng & Const55,40055,80053,500+100+0.18%125.96K30/09 
 Able C&C4,5504,8804,470-230-4.81%202.87K30/09 
 Binggrae39,45039,50038,450-50-0.13%7.18K30/09 
 Sajodongaone1,1201,1551,075-5-0.44%3.10M30/09 
 Handsome25,70026,35025,350-150-0.58%54.06K30/09 
 Kis Wire17,05017,05016,500+150+0.89%21.88K30/09 
 LG Uplus10,75010,95010,65000.00%1.11M30/09 
 Naver Corp193,500198,000190,500-3000-1.53%911.23K30/09 
 Nongshim298,000308,000297,500-9500-3.09%20.88K30/09 
 S-1 Corp57,90058,20057,100+500+0.87%125.94K30/09 
 Tongyang916934909-15-1.61%497.80K30/09 
 GS Holdings41,70042,40041,300-100-0.24%223.13K30/09 
 CJ Corp69,50070,30068,800+100+0.14%55.66K30/09 
 Daesang Corp21,55022,05021,500-250-1.15%118.46K30/09 
 Hyundai Doosan Infracore4,4504,4554,255+55+1.25%1.34M30/09 
 Foosung11,85012,10011,700-200-1.66%1.48M30/09 
 Green Cross Corp123,500128,000123,000-5000-3.89%43.00K30/09 
 Huchems18,90019,15018,700-300-1.56%148.16K30/09 
 Hwashin8,3708,7308,270-250-2.90%436.81K30/09 
 Hyosung70,00071,00069,900-800-1.13%44.00K30/09 
 KT Corporation36,20036,70035,600+650+1.83%1.10M30/09 
 LG Corp74,00075,90073,300-500-0.67%432.48K30/09 
 LS Corp56,70057,50055,500+200+0.35%101.51K30/09 
 Motonic7,7307,7907,620-240-3.01%13.39K30/09 
 SL Corp32,30033,35032,000-700-2.12%167.74K30/09 
 LX International38,90039,45038,000-100-0.26%304.65K30/09 
 Korean Air Lines Co22,10022,35021,75000.00%1.17M30/09 
 Daekyo2,3652,4052,340-55-2.27%73.50K30/09 
 Doosan81,10081,70075,100+5100+6.71%402.66K30/09 
 Hanwha24,45025,15024,350-700-2.78%285.17K30/09 
 Ottogi461,000480,000461,000-17000-3.56%4.07K30/09 
 Sindoh31,70032,25031,450-100-0.31%15.47K30/09 
 SK Holdings192,000198,000191,500-3500-1.79%121.40K30/09 
 LG Household & Healthcare633,000653,000631,000-18000-2.76%78.34K30/09 
 GS Engineering & Const22,55023,25022,550-650-2.80%1.08M30/09 
 Capro2,2652,2652,180+35+1.57%48.17K30/09 
 Coway53,90057,10053,800-1800-3.23%246.46K30/09 
 Kepco20,10020,40019,500+400+2.03%3.31M30/09 
 Kisco5,9806,1105,960-130-2.13%48.16K30/09 
 Kogas33,80035,40033,550-300-0.88%602.25K30/09 
 Halla Holdings Corp31,70032,80031,250-1250-3.79%55.35K30/09 
 Muhak5,2105,2905,030-10-0.19%82.20K30/09 
 Orion14,80015,25014,800-350-2.31%95.47K30/09 
 POSCO Holdings211,000219,000211,000-8500-3.87%409.03K30/09 
 Yuhan54,30055,60054,100-700-1.27%113.66K30/09 
 Korea Petro Chem103,500105,000101,500-500-0.48%17.55K30/09 
 Unid83,50085,50083,000-2300-2.68%42.79K30/09 
 Posco International20,90021,30020,550-200-0.95%512.96K30/09 
 Daewoo Engineering & Const4,1204,1504,040-5-0.12%1.43M30/09 
 KCC231,500233,000227,500-3500-1.49%35.75K30/09 
 SKC83,90087,20083,400-2100-2.44%399.51K30/09 
 STX3,2653,5803,055+155+4.98%3.21M30/09 
 Korea Investment Holdings47,50048,45047,150-700-1.45%231.80K30/09 
 Korea Shipbuilding & Engineering72,90074,80072,500-1400-1.88%215.34K30/09 
 Industrial Bank Of Korea9,5209,6509,480-100-1.04%1.21M30/09 
 Seoul Broadcasting System30,75032,05030,700-1150-3.61%56.97K30/09 
 Doosan Heavy Ind. & Const.14,25014,60013,950-50-0.35%7.00M30/09 
 NH Invest8,9909,0808,950-30-0.33%540.13K30/09 
 Dongwha Pharm8,2608,8008,170-140-1.67%77.19K30/09 
 KR Motors Co638820624-50-7.27%14.45M30/09 
 Meritz Fire In29,50030,80029,350-850-2.80%167.46K30/09 
 Sungchang Hold1,8501,8601,765+20+1.09%99.79K30/09 
 Yuyu Pharma5,6905,7505,410+10+0.18%91.70K30/09 
 Ildong Holdings23,90026,40023,800-1650-6.46%383.46K30/09 
 Dayou Plus821834798-15-1.79%554.03K30/09 
 Norooholdings11,05011,15010,500+300+2.79%107.20K30/09 
 Hanwha General3,9404,1003,880-150-3.67%558.62K30/09 
 Samhwa Paint5,7805,8005,560-20-0.34%38.42K30/09 
 Lotte Non-Life1,3301,3501,250-30-2.21%1.24M30/09 
 Daedong Ind9,6209,6709,260+40+0.42%177.97K30/09 
 Gaon Cable15,90016,00015,200-100-0.63%19.93K30/09 
 Samil Pharm8,1308,3407,890-160-1.93%144.75K30/09 
 Heungkuk F&M I3,0903,2703,070-85-2.68%36.56K30/09 
 Cs Holdings53,80054,70052,100+100+0.19%3.12K30/09 
 Chunil Express58,10059,00058,000-900-1.53%0.26K30/09 
 Ls Networks2,5902,6652,540-50-1.89%92.97K30/09 
 Rifa Ind15,40015,40014,700+300+1.99%0.68K30/09 
 Hwacheon Mac29,30030,55028,500-300-1.01%5.14K30/09 
 Kangnam Jevisco20,25020,55020,000-350-1.70%3.55K30/09 
 Bohae Brewery625635610-11-1.73%596.41K30/09 
 Union4,7504,7754,590-10-0.21%61.99K30/09 
 Chonbang69,10071,00067,500-1900-2.68%3.58K30/09 
 Korea Cast Pip6,7706,8706,660-100-1.46%27.09K30/09 
 Papercorea1,2451,2451,165+45+3.75%312.55K30/09 
 Jw Pharmac17,60018,15017,250-150-0.85%60.45K30/09 
 Taihan Textile50,00050,90049,700-200-0.40%8.41K30/09 
 Manho Rope&Wir25,00025,45023,750+50+0.20%9.52K30/09 
 Kukbo Trans880911840-26-2.87%686.63K30/09 
 Eugene Inv&Sec2,2402,2602,18500.00%149.91K30/09 
 Kumho Electric1,0401,170931+15+1.46%272.73K30/09 
 Gs Global2,6602,7152,575+5+0.19%1.20M30/09 
 Nam Kwang Cons8,5908,6808,310+20+0.23%27.22K30/09 
 Bookook Sec20,70021,15020,650-200-0.96%1.28K30/09 
 Sangsangin Investment Securities880894879-10-1.12%97.21K30/09 
 Paik Kwang Ind4,0154,0803,925-10-0.25%290.99K30/09 
 Samsung Pharm2,8602,9452,795-40-1.38%130.41K30/09 
 SG Choongbang1,0801,0901,02500.00%60.91K30/09 
 Kg Chemical21,50021,75020,900+50+0.23%79.18K30/09 
 Tae Won Mulsan4,0104,0103,820-10-0.25%5.51K30/09 
 Hyundai Mar&Fi29,30030,55029,100-800-2.66%377.23K30/09 
 Byc367,000373,000359,000-9000-2.39%0.23K30/09 
 Sambu Const1,4801,5051,435+15+1.02%1.20M30/09 
 Hyundai Motor Securities9,7209,7909,560+10+0.10%24.62K30/09 
 Sk Securities637648633-6-0.93%948.97K30/09 
 DI Dong Il Corp13,80014,10013,550-150-1.08%73.21K30/09 
 Cho Bi14,60014,80014,250-100-0.68%27.53K30/09 
 Cheil Grinding8,3008,3507,880+320+4.01%47.56K30/09 
 Kumyang15,80016,30014,900-650-3.95%5.10M30/09 
 Dongkook Ind532546513+6+1.14%134.76K30/09 
 Shinyoung Sec54,50054,60053,200+1300+2.44%3.07K30/09 
 Hanyang Sec8,9209,0208,710-20-0.22%4.88K30/09 
 Shin Hwa Silup35,10035,15031,600+3100+9.69%32.89K30/09 
 Aluko2,3202,3702,250+20+0.87%331.48K30/09 
 Ts2,5852,6302,495-50-1.90%540.34K30/09 
 Sam Hwa Capaci30,25030,80029,400+150+0.50%46.25K30/09 
 DL Construction Co15,65015,95014,500+700+4.68%49.54K30/09 
 Kisco Holdings12,40012,40012,150+50+0.40%21.08K30/09 
 Asia Cement102,000102,00098,500+1500+1.49%3.69K30/09 
 Vivien Corp1,3101,3351,255-15-1.13%96.48K30/09 
 Kyungnong8,9509,0008,710+20+0.22%29.13K30/09 
 Korea Ind5,3706,0305,350-230-4.11%3.50M30/09 
 Dohwa Engin7,7307,9707,200+320+4.32%320.62K30/09 
 Sam Yang T S47,35047,35046,850-350-0.73%0.74K30/09 
 Export Packing23,85024,50023,800-600-2.45%5.93K30/09 
 Dongsung Pharm6,5406,5806,19000.00%53.93K30/09 
 Hanil Iron & S3,3353,4703,280-40-1.19%40.37K30/09 
 Asia Paper32,70032,70031,600-150-0.46%17.10K30/09 
 Hanjin Trans20,40020,75020,100-200-0.97%15.32K30/09 
 Sh E & C913943891-3-0.33%2.66M30/09 
 Handok14,80014,90014,550-50-0.34%18.75K30/09 
 Bumyang Construction3,1303,1903,050-15-0.48%247.58K30/09 
 Century Corporation7,6707,8007,110+250+3.37%9.91K30/09 
 Samick Music I1,1801,2001,165-10-0.84%237.14K30/09 
 Hwa Sung Ind11,85012,00011,550+50+0.42%15.91K30/09 
 Choheung183,000188,000183,000-5000-2.66%0.06K30/09 
 Jeil Pharm9,5009,5009,100+150+1.60%3.76K30/09 
 Orientbio610620588+2+0.33%162.13K30/09 
 Shinil Electronics Co1,7151,7451,650+30+1.78%1.15M30/09 
 Tcc Steel8,2308,3608,000-80-0.96%405.30K30/09 
 Kukje Pharma4,2254,2754,020+175+4.32%165.77K30/09 
 Bo Lak1,4001,4251,36000.00%133.95K30/09 
 Chin Hung Int'1,3051,3701,230+25+1.95%1.56M30/09 
 Sam Yung Tradi12,55012,65012,350-100-0.79%9.55K30/09 
 Sun L3,6303,6353,440-10-0.27%7.39K30/09 
 Miwon Commerci167,000170,500167,000-3500-2.05%1.74K30/09 
 Shin Poong Pap1,2301,2601,195-15-1.20%75.23K30/09 
 Dayou A-Tech637639610+2+0.31%411.12K30/09 
 TYM2,0352,0501,965+20+0.99%2.12M30/09 
 Yoo Sung Ent2,6002,6452,570-50-1.89%8.19K30/09 
 Kumho Ind7,4607,5507,410-90-1.19%56.27K30/09 
 Hae In5,7706,0405,520+70+1.23%554.11K30/09 
 Aprogen Pharmaceuticals481492460+6+1.26%573.83K30/09 
 Kolon Globalco15,05015,05014,350+150+1.01%31.22K30/09 
 Sung Bo Chem2,9703,0402,930-50-1.66%41.41K30/09 
 Daewoong20,95021,40020,700-250-1.18%45.63K30/09 
 Ilsung Pharm108,000121,500107,000-7500-6.49%36.17K30/09 
 D I Corp4,2554,2654,065-45-1.05%148.87K30/09 
 Ilshin Spinnin102,000102,00099,000+500+0.49%4.01K30/09 
 Daewon Pharm15,20015,25014,750+150+1.00%55.20K30/09 
 Sam Yang Foods106,000108,500104,000-3000-2.75%84.66K30/09 
 Heung A Shippi1,2301,2651,220-35-2.77%138.03K30/09 
 Hankook Cosmetics Manufacturing20,30020,30018,900+450+2.27%18.15K30/09 
 Yuhwa Sec2,3652,4302,270+50+2.16%9.16K30/09 
 Yuanta Sec Kor2,4552,4702,410-10-0.41%114.07K30/09 
 Yungjin Pharm2,6302,6302,485+75+2.94%609.70K30/09 
 Hanwha Investment Securities2,4202,4452,365-15-0.62%467.56K30/09 
 Daishin Sec13,75014,05013,700-350-2.48%66.45K30/09 
 Ihq493497430+41+9.07%2.12M30/09 
 HLB Global7,7107,7507,340+150+1.98%292.35K30/09 
 Pang Rim Spinn4,5404,6654,390-75-1.63%372.38K30/09 
 Mi Chang Oil73,90074,50072,30000.00%0.22K30/09 
 Hansung Ent5,3105,3805,220-10-0.19%28.38K30/09 
 Korean Reinsu7,8507,8507,560+120+1.55%265.35K30/09 
 Sam Young Chem2,4052,4802,300+35+1.48%196.40K30/09 
 Chin Yang Ind6,7606,7606,530+90+1.35%49.47K30/09 
 Daehan Synthet97,70097,80096,400-300-0.31%0.38K30/09 
 Boryung Pharm10,40010,75010,150-50-0.48%775.53K30/09 
 Sajodaerim23,70023,85023,150-50-0.21%18.84K30/09 
 Sg505509488-1-0.20%485.94K30/09 
 Shinhung14,90015,25014,900-250-1.65%0.79K30/09 
 Korea Petroleum Ind10,05010,4509,750+160+1.62%236.66K30/09 
 Taeyang Metal1,0901,0901,050+5+0.46%105.80K30/09 
 Dongbang Trans2,0702,0851,980+40+1.97%161.05K30/09 
 Npc6,9807,1406,810-30-0.43%236.38K30/09 
 Nam Sung1,8552,0901,840-95-4.87%702.32K30/09 
 Hyundai Pharm4,7505,2204,58500.00%5.01M30/09 
 Sebang15,00015,00014,600+250+1.69%106.90K30/09 
 Samick Thk11,65011,90011,150+250+2.19%40.83K30/09 
 Seoul Food21221220500.00%1.56M30/09 
 Samhwa Crown33,30033,55032,550-200-0.60%1.90K30/09 
 Kleannara2,8752,9002,78500.00%83.45K30/09 
 Hyundai Bngste11,60011,75011,000+100+0.87%73.42K30/09 
 Samchully267,500284,000263,500+2000+0.75%26.71K30/09 
 Cho Kwang Leat47,95047,95046,650-50-0.10%0.39K30/09 
 PharmGen Science5,9706,0305,780+20+0.34%35.21K30/09 
 Sunny Elec2,1502,1752,080-20-0.92%359.72K30/09 
 Duksung4,4104,7004,23000.00%1.01M30/09 
 Drb Holding4,0004,0003,890+15+0.38%13.77K30/09 
 TWay Holdings464469444+8+1.75%355.35K30/09 
 Dongil Ind175,000175,000173,500-500-0.28%0.90K30/09 
 Cho Kwang Pain8,2008,4507,900-250-2.96%361.00K30/09 
 CItech Co Ltd816830791-14-1.69%262.81K30/09 
 Hanshin Const9,0709,2308,970-210-2.26%108.38K30/09 
 Silla10,80010,90010,550+100+0.93%5.65K30/09 
 Sungshin Cemen7,7907,8607,520-10-0.13%60.51K30/09 
 Husteel5,8206,1905,250+530+10.02%3.47M30/09 
 Pusan Cast Met689716685-24-3.37%675.46K30/09 
 Cosmoam&T50,50051,60049,500-900-1.75%584.55K30/09 
 Hanchang1,0501,0851,045-50-4.55%3.68M30/09 
 Green Cross16,30016,90016,250-150-0.91%59.92K30/09 
 Kuk Dong1,1051,1351,085-55-4.74%636.13K30/09 
 Monami3,1003,6102,870+115+3.85%1.74M30/09 
 Shinsung Tngsn2,2552,3752,185+20+0.89%814.02K30/09 
 Cosmo Chem22,80023,15021,800+450+2.01%2.39M30/09 
 Korea Air Svc36,55037,00034,850+1050+2.96%14.43K30/09 
 Hyundai Green Food6,4106,7806,410-240-3.61%198.80K30/09 
 Samjin Pharm26,30027,30026,000-950-3.49%308.45K30/09 
 SPC Samlip85,70086,00080,200+2600+3.13%14.00K30/09 
 Samyoung Elec9,3909,4709,270-80-0.84%30.18K30/09 
 Nexen3,9603,9603,835+70+1.80%40.79K30/09 
 Crown Confec6,0006,1205,890-140-2.28%28.72K30/09 
 Daelim B&Co3,8054,1203,650+75+2.01%50.39K30/09 
 Shinyoung Waco11,10011,45010,800-100-0.89%2.58K30/09 
 Poongsan Holdi24,55024,85024,050-150-0.61%12.59K30/09 
 Wonlim20,20020,60019,300+300+1.51%2.19K30/09 
 Huneed Tech5,9105,9305,68000.00%62.25K30/09 
 Korea Line1,9451,9951,910-30-1.52%1.61M30/09 
 Dongbu8,7508,9108,720-250-2.78%76.48K30/09 
 Dongwon Ind232,500237,000229,000+4000+1.75%4.61K30/09 
 Hwaseung Industries4,1604,3354,130-180-4.15%363.99K30/09 
 Sajo Oyang8,0108,0207,830-60-0.74%6.69K30/09 
 Sam-A Aluminiu22,30022,55020,850+1200+5.69%93.68K30/09 
 Kec Holdings1,1551,1801,135-35-2.94%75.67K30/09 
 Jeju Bank8,88010,4508,880-1270-12.51%8.13M30/09 
 Daewon Cable1,1601,1801,125+10+0.87%425.41K30/09 
 Daegu Dept Sto9,99010,1509,950-160-1.58%0.36K30/09 
 Hyundai Cement18,95019,05018,400-50-0.26%10.64K30/09 
 Inscobee1,4501,4751,390+5+0.35%343.99K30/09 
 Daelim Trading3,2453,2503,160+60+1.88%2.44K30/09 
 Samsung Climat10,25010,2509,650+200+1.99%19.31K30/09 
 Young Poong Pa7,3907,5407,140+90+1.23%93.24K30/09 
 Ak Holdings13,25013,70013,200-750-5.36%24.33K30/09 
 Taekyung Chem10,45010,5509,900+250+2.45%70.82K30/09 
 Woosung Feed20,10021,40019,900-400-1.95%5.25K30/09 
 Gs Retail25,60026,65025,500-750-2.85%191.03K30/09 
 Ilshinstone1,1651,1851,130-15-1.27%406.93K30/09 
 Mirae ING293293293+67+29.65%2.63M30/09 
 Sajo Ind40,50041,15040,050-600-1.46%7.27K30/09 
 Byuksan2,0002,0851,880+60+3.09%1.07M30/09 
 Korea Steel2,1502,1652,060-20-0.92%90.14K30/09 
 Aprogen KIC955969930+3+0.32%2.01M30/09 
 Sempio Foods47,40051,60047,350-2550-5.11%119.33K30/09 
 Dongbang Agro6,3006,3206,170-20-0.32%11.59K30/09 
 Seondo Electri3,0003,0152,94500.00%021/03 
 Isupetasys4,7604,8404,655-30-0.63%753.97K30/09 
 F F14,65014,70014,050+200+1.38%22.57K30/09 
 Korea Circuit13,35013,55012,850+200+1.52%228.23K30/09 
 Pan-Pacific1,4101,4801,385-75-5.05%296.80K30/09 
 Daidong Elec11,65011,90011,100+300+2.64%160.17K30/09 
 Eagon Ind6,9907,0206,780-20-0.29%34.57K30/09 
 Ni Steel3,7403,7753,620-30-0.80%164.93K30/09 
 Namsun Alumini1,7151,7801,70000.00%1.29M30/09 
 Moonbae Steel4,1754,3553,970+205+5.16%5.63M30/09 
 Suheung Capsul31,95033,00031,950-650-1.99%9.51K30/09 
 Iljeong Ind21,20021,35020,750-50-0.24%1.38K30/09 
 Meritz Sec3,6753,7703,610-60-1.61%1.70M30/09 
 Willbes707720666+3+0.43%188.83K30/09 
 Anam Electroni1,7551,8101,655-25-1.40%626.38K30/09 
 Youlchon Chem26,70029,55026,350-2450-8.40%622.08K30/09 
 Hotel Shilla71,90073,10071,500-600-0.83%189.51K30/09 
 Kumbi58,00059,50056,400-1200-2.03%3.32K30/09 
 Hanmi Science31,55032,50031,450-250-0.79%85.12K30/09 
 Dong Yang Pipe9901,01097600.00%520.61K30/09 
 Kctc3,9004,0303,815-85-2.13%55.27K30/09 
 Kyung In Elect26,10026,10024,700+250+0.97%3.09K30/09 
 Simpac4,5504,6204,430-20-0.44%104.22K30/09 
 Hansol Csn2,5402,5502,45500.00%92.34K30/09 
 Daiyang Metal3,3103,3103,130+50+1.53%394.64K30/09 
 Moorim Paper2,1202,1402,035+20+0.95%85.22K30/09 
 Hanssem42,75044,05042,700-800-1.84%59.26K30/09 
 Shinwon1,4751,4951,445-10-0.67%566.12K30/09 
 Kwangdong Phar5,9205,9405,740+100+1.72%62.88K30/09 
 Charm Engine752755732-6-0.79%429.06K30/09 
 Daewoo Elec Co1,6101,6301,550-5-0.31%112.37K30/09 
 Taeyoung Const4,7054,8254,680-125-2.59%94.21K30/09 
 Kc Green Holdi3,1403,2153,000-5-0.16%40.17K30/09 
 Kyung Dong Navien34,20035,10033,150-200-0.58%57.02K30/09 
 Han Chang Pape1,4651,4801,390+40+2.81%190.14K30/09 
 Samwha Electri14,95015,05014,400+150+1.01%23.01K30/09 
 Sam Jung Pulp24,95025,80024,600-350-1.38%3.62K30/09 
 Kp1,0201,035995+5+0.49%419.22K30/09 
 Youngone Holdi51,10052,10050,700-1400-2.67%22.05K30/09 
 Korea Refract2,6802,7202,600-40-1.47%24.52K30/09 
 Woori Investment728741720-21-2.80%2.31M30/09 
 Korea Flange2,1452,1502,055+45+2.14%52.89K30/09 
 Hansol Pns1,5551,5601,460+35+2.30%65.44K30/09 
 Wellbiotec Co. Ltd.1,4051,4101,340+25+1.81%365.69K30/09 
 Chinyang Poly5,8405,9005,620+40+0.69%53.14K30/09 
 Hwacheon Machi4,9405,4004,475+360+7.86%7.91M30/09 
 Pyung Hwa Hldg2,9052,9952,900-45-1.53%26.92K30/09 
 Firstec2,9202,9952,850-55-1.85%771.86K30/09 
 Samho Dev4,0004,3703,805+95+2.43%543.30K30/09 
 GeneOne Life Science9,5209,5509,310-70-0.73%315.88K30/09 
 Enex958978920-11-1.14%306.95K30/09 
 Cj Seafood2,6502,7052,605-35-1.30%119.56K30/09 
 Samwha Elec2,6802,7002,600-10-0.37%6.04K30/09 
 Tailim Packaging2,4502,4802,40000.00%64.85K30/09 
 Seong An1,0051,010988+15+1.52%593.94K30/09 
 Uni Chem1,1201,1401,100-15-1.32%189.37K30/09 
 Busan Ind67,80068,50065,200-100-0.15%2.67K30/09 
 Galaxia SM1,7851,7951,700+15+0.85%80.18K30/09 
 Hannong Chem12,30012,60011,800-100-0.81%245.23K01/10 
 Y2 Solution612630599-13-2.08%474.69K30/09 
 Han Shin Mach6,3206,3706,100+70+1.12%689.34K30/09 
 Hyundai Corp15,60015,65015,050+300+1.96%29.50K30/09 
 Shinsung E&G1,8901,9151,830-10-0.53%1.83M30/09 
 DB INC738775690+40+5.73%1.58M30/09 
 Young Heung I&699702685-5-0.71%61.52K30/09 
 Ascendio888914870-8-0.89%107.33K30/09 
 Keyang Elec Ma2,3702,3952,310-30-1.25%61.04K30/09 
 Yeong Hwa Meta915929900-14-1.51%140.27K30/09 
 Kyungdong Gas29,80029,95029,100+150+0.51%6.37K30/09 
 Douzone Bizon31,20031,80030,050+550+1.79%73.12K30/09 
 Kyungin Synthe4,7404,7404,525+95+2.05%169.73K30/09 
 Monalisa2,8353,0302,740+15+0.53%372.33K30/09 
 Dae Chang1,2051,2151,160+15+1.26%418.27K30/09 
 Sewoo Global1,2901,3151,250+5+0.39%75.24K30/09 
 Il Sung Const2,3702,4152,290-25-1.04%192.38K30/09 
 Hwaseung1,4801,6201,315+150+11.28%2.45M30/09 
 Kyeryong Const17,40017,55016,950-100-0.57%39.10K30/09 
 Camus Engineering & Construction1,7001,7151,635+25+1.49%268.38K30/09 
 Gmb Korea4,3604,3954,150+30+0.69%34.53K30/09 
 Han Express4,5104,5454,280-10-0.22%26.40K30/09 
 Dae Young Pkg1,3351,3501,290+5+0.38%206.40K30/09 
 Kumkang Kind5,1705,1904,99500.00%67.01K30/09 
 Youngbo Chem3,4403,5503,440-100-2.82%21.36K30/09 
 Kukdong Oil &3,4053,4403,370-5-0.15%83.99K30/09 
 Taekyung BK5,2405,3305,060+10+0.19%861.84K30/09 
 Hansol Chemica170,000171,500167,000-2500-1.45%58.08K30/09 
 Sajo Seafood4,6704,7804,580-125-2.61%76.24K30/09 
 Halla Eng&Cons3,0703,1352,995-35-1.13%106.44K30/09 
 Dongwon System45,80046,65043,500+1350+3.04%26.32K30/09 
 Sungmoon Elect1,5701,5801,510-5-0.32%49.36K30/09 
 In The F571573535-1-0.17%127.19K30/09 
 E-Starco924941889+4+0.43%184.04K30/09 
 Daechang Forgi5,0105,0804,830+85+1.73%155.57K30/09 
 Automobile &Pc1,9601,9701,855-5-0.25%93.67K30/09 
 Yesco33,20033,45033,000-250-0.75%1.09K30/09 
 Curo327328312+6+1.87%160.52K30/09 
 Iljin Holdings3,8804,1853,750-320-7.62%1.01M30/09 
 Tae Kyung Ind6,6006,7406,550-110-1.64%167.42K30/09 
 Dae Hyun2,0002,0251,94500.00%196.12K30/09 
 Hansae Yes244,0754,1904,075-240-5.56%133.52K30/09 
 Whanin Pharm16,75016,95016,700-250-1.47%17.93K30/09 
 Shindaeyang Pa82,00082,90081,30000.00%1.57K30/09 
 DB Financial Investment4,3704,4504,350-20-0.46%22.46K30/09 
 Daesung Holdin88,50089,30088,400-300-0.34%55.48K30/09 
 Fursys26,80026,90026,500+300+1.13%0.70K30/09 
 Woongjin1,1051,1501,100-35-3.07%310.31K30/09 
 Kwang Myung El2,0902,1102,020+30+1.46%341.94K30/09 
 Myungmoon Phar2,5202,5752,410-40-1.56%76.67K30/09 
 Wooshin System2,1102,1101,960+70+3.43%35.92K30/09 
 Seoul City Gas293,500300,000285,500+9500+3.35%9.77K30/09 
 Soosan Heavy I2,4002,4702,230+70+3.00%742.04K30/09 
 Pulmuone Holdi11,40011,75010,500+600+5.56%61.81K30/09 
 Auk Corp2,0852,0901,995+15+0.72%89.01K30/09 
 E142,35043,20042,350-850-1.97%7.52K30/09 
 Hankuk Carbon11,90012,15011,450+50+0.42%469.47K30/09 
 Choil Aluminum2,4302,4802,360+110+4.74%21.70M30/09 
 Dongwon Metal957995897+8+0.84%808.65K30/09 
 Sk Gas100,500104,500100,500-4500-4.29%19.59K30/09 
 Shinpoong Phar19,90021,30019,750-1450-6.79%492.96K30/09 
 Thn3,5103,6903,100-200-5.39%254.32K30/09 
 Seah Spe Steel17,50017,55016,700+350+2.04%94.26K30/09 
 Hitron Systems2,4702,8252,47000.00%028/03 
 KidariStudio Inc6,7606,8806,51000.00%107.49K30/09 
 Asiana Airline12,05012,25011,75000.00%269.96K30/09 
 Seowon1,1901,1951,15000.00%152.85K30/09 
 Samwon Steel2,3902,5302,390-140-5.53%37.33K30/09 
 Mhethanol7,3507,4507,150-150-2.00%13.19K30/09 
 Korea Eng Cons6,3006,4306,040+40+0.64%105.29K30/09 
 Dongnam Chem56,10056,60055,200+400+0.72%1.62K30/09 
 Daou Tech17,00017,15016,750-150-0.87%40.66K30/09 
 Inzi Controls8,0208,2907,880-280-3.37%89.82K30/09 
 Infac7,0407,1506,800-200-2.76%64.15K30/09 
 Sc Engineering1,5801,6501,520+5+0.32%278.01K30/09 
 Wiscom2,8002,8052,705+30+1.08%8.26K30/09 
 Dcm13,70014,00013,450-300-2.14%50.13K30/09 
 Kolmar Holding14,90014,90014,200+150+1.02%38.75K30/09 
 Dae Won Chem2,5902,7502,570-170-6.16%1.39M30/09 
 Duck Yang Ind2,3702,4002,295-45-1.86%99.63K30/09 
 Sjm Holdings4,2604,9304,260-150-3.40%6.11M30/09 
 Mirae8,3008,3908,120-30-0.36%18.60K30/09 
 Jayjun Co415437400-30-6.74%4.62M30/09 
 Hansol Homedec1,0301,0401,000-5-0.48%350.10K30/09 
 Lee Ku Ind2,5402,5502,435+10+0.40%412.72K30/09 
 Han Kook Steel2,4102,5002,355-110-4.37%47.55K30/09 
 Stic Investments5,4605,5805,350-50-0.91%335.31K30/09 
 Bookook Steel3,2103,3703,155-30-0.93%443.42K30/09 
 Maniker1,1701,1701,120+15+1.30%155.06K30/09 
 Seha1,1301,1551,090-10-0.88%66.47K30/09 
 Donga Geologic13,40013,90013,100-400-2.90%60.53K30/09 
 KC Co14,15014,50013,900-300-2.08%26.63K30/09 
 Daol Investment Securities3,6403,6803,600-75-2.02%139.78K30/09 
 Kyobo Securiti5,6705,6705,550+10+0.18%14.62K30/09 
 Dong Won Fish8,5008,7308,300-40-0.47%36.82K30/09 
 BK Tops9041,20090400.00%013/05 
 Shinsegae Inte27,05028,05027,050-550-1.99%77.88K30/09 
 Shinsegae Food50,00050,50049,800-900-1.77%8.84K30/09 
 Comtec Sys634641610-8-1.25%417.24K30/09 
 Lotte Tour Dev10,85011,05010,500+50+0.46%423.24K30/09 
 Hwang-Kum Stee7,1307,4007,010+90+1.28%505.61K30/09 
 Feelux1,0001,010971+1+0.10%536.07K30/09 
 Jahwa Electron19,70020,20019,350-250-1.25%170.15K30/09 
 Chasys1,0601,180992+60+6.00%3.30M30/09 
 United Pharm23,45024,65022,500+150+0.64%373.68K30/09 
 Shinsegae Cons19,10019,15018,200+250+1.33%4.60K30/09 
 Nice12,35012,85012,300-500-3.89%81.74K30/09 
 Incheon City G29,25032,00029,250-750-2.50%65.15K30/09 
 GⅡR5,8105,8305,720+30+0.52%18.59K30/09 
 Baiksan9,0409,7808,980-770-7.85%737.26K30/09 
 Shinsegae I&C12,15012,45011,950-50-0.41%57.98K30/09 
 SNT Holdings14,30014,30014,100-50-0.35%11.94K30/09 
 Farmsco4,0904,1754,010-120-2.85%189.43K30/09 
 Yg Plus Inc4,7104,7454,400+105+2.28%861.36K30/09 
 LG HelloVision4,1904,2454,100-20-0.48%198.20K30/09 
 Gwangjushinseg31,35031,90031,250-550-1.72%4.91K30/09 
 Hana Tour53,90055,40053,200-1000-1.82%162.76K30/09 
 Kiwoom75,70076,00074,200+400+0.53%52.31K30/09 
 Sangsin Brake2,6002,6852,510-10-0.38%20.47K30/09 
 Hanmi Semicon10,80011,25010,550-450-4.00%747.09K30/09 
 Jooyontech60560958200.00%183.96K30/09 
 Kss Line8,8408,9108,770-60-0.67%39.10K30/09 
 Cosmax7,6607,8507,490-220-2.79%16.32K30/09 
 Union Materials2,4202,4452,355+30+1.26%336.80K30/09 
 Korea Aerospac48,45049,65047,150-450-0.92%1.45M30/09 
 Woojin Plaimm3,7953,8253,695-5-0.13%42.00K30/09 
 Kepco Plant S&34,70035,35034,600-450-1.28%141.49K30/09 
 Chin Yang Chem3,8103,8403,670+10+0.26%50.58K30/09 
 Kt Skylife8,0408,2608,040-260-3.13%84.68K30/09 
 Hanmiglobal21,30021,30019,400+600+2.90%2.44M30/09 
 Hyundai Home Shopping Network47,65048,85046,700-400-0.83%12.32K30/09 
 Posco C&C Stl28,05028,80027,550-300-1.06%14.19K30/09 
 Seah Holdings92,70095,40091,800-3800-3.94%1.20K30/09 
 Development Advance Solution4,8454,9804,630+95+2.00%546.10K30/09 
 Ktcs2,1302,1302,080-5-0.23%41.63K30/09 
 Ktis2,5852,6052,505-15-0.58%79.35K30/09 
 Ckd Bio21,50021,90021,150-100-0.46%8.67K30/09 
 Savezone I C2,5902,6152,505-20-0.77%26.05K30/09 
 Samsung Publis20,80021,20020,150+100+0.48%34.01K30/09 
 SK Rent A Car6,8506,9206,700-130-1.86%66.90K30/09 
 Daeho Al1,5501,5601,505-5-0.32%435.82K30/09 
 Mk Trend2,7402,9752,505-60-2.14%6.79K30/09 
 Dsr Wire4,0804,1204,010-60-1.45%53.26K30/09 
 Histeel3,8153,8153,535+215+5.97%676.53K30/09 
 Korea District Heating29,30030,30029,000-400-1.35%4.45K30/09 
 Lotte Himart12,95012,95012,700-50-0.38%15.53K30/09 
 Koas770772747-26-3.27%90.54K30/09 
 Stx Heavy Indu3,6803,7903,455+95+2.65%155.94K30/09 
 Uangel2,7202,7352,620-25-0.91%86.97K30/09 
 Nongshim Holdi62,60062,90061,300-400-0.63%2.33K30/09 
 ENPlus Co Ltd3,7253,7703,500+35+0.95%2.79M30/09 
 Saeron Auto4,8504,9454,800-95-1.92%2.34K30/09 
 Uniquest7,5907,6707,36000.00%88.70K30/09 
 Telcoware8,8009,0308,700-100-1.12%8.03K30/09 
 CJ CGV14,90015,15014,50000.00%174.04K30/09 
 Hyundai Livart Furniture9,2109,2209,020-60-0.65%34.82K30/09 
 Huvis5,3705,4605,200-100-1.83%48.07K30/09 
 Iljin Diamond15,70016,05015,450-200-1.26%24.63K30/09 
 Fila Holdings31,30033,00030,650-1650-5.01%545.74K30/09 
 Tongyang Life4,8154,9504,785-85-1.73%115.95K30/09 
 Kpx Green Chem8,6609,8508,650-620-6.68%2.05M30/09 
 Daehan Steel12,20012,35011,050+300+2.52%111.21K30/09 
 Dongyang Expre13,80013,95013,550-150-1.08%0.27K30/09 
 E-World1,5101,5201,425-10-0.66%318.78K30/09 
 Daesang Holdings7,2307,3507,050-20-0.28%70.48K30/09 
 Nk881910860-20-2.22%182.82K30/09 
 Jindo2,5002,5102,340+40+1.63%39.76K30/09 
 Macq Kor Infr11,75011,80011,500+150+1.29%613.72K30/09 
 Hyundai E P3,8703,9653,725+20+0.52%29.40K30/09 
 Pyung Hwa Ind1,2151,2151,155+10+0.83%336.53K30/09 
 Noroo Paint7,6007,6707,310+100+1.33%96.11K30/09 
 MetaLabs617619600+3+0.49%209.00K30/09 
 Sewon E&C925950857+26+2.89%28.83M30/09 
 Dic3,1003,1702,910-70-2.21%149.47K30/09 
 Kec2,2802,3302,240-75-3.18%2.03M30/09 
 Kpx Holdings52,50054,90052,000-2400-4.37%7.83K30/09 
 Kishin Copr3,3803,3803,100+105+3.21%45.01K30/09 
 E Inv & Dev1,1051,1151,06500.00%211.88K30/09 
 Hyungji Elite1,3301,3401,275-5-0.37%144.93K30/09 
 Hyosung Itx13,35013,50013,150-200-1.48%11.24K30/09 
 Woongjin Thinkbig2,1752,1902,135-15-0.68%74.22K30/09 
 Jw Holdings2,7902,8352,695-5-0.18%64.41K30/09 
 Visang Educati5,9806,0005,650+90+1.53%52.26K30/09 
 Chinyang Hold3,1003,1053,045-5-0.16%52.31K30/09 
 SNTEnergy17,30017,60016,250+500+2.98%41.47K30/09 
 InBioGen Co Ltd1,2551,2701,155+10+0.80%351.54K30/09 
 Dongsung Corp4,6154,6404,555+10+0.22%48.27K30/09 
 Sbw394410389-7-1.75%4.06M30/09 
 Reyon Pharm19,15019,55018,600-100-0.52%50.12K30/09 
 Woojin9,1009,3708,930-40-0.44%392.81K30/09 
 Msc129,000130,500128,000-500-0.39%0.13K30/09 
 Youngone44,60048,00044,200-2900-6.11%259.59K30/09 
 Gkl14,70014,90014,350-50-0.34%181.98K30/09 
 Daesung Energy12,20013,50011,450+800+7.02%5.62M30/09 
 Chorokbaem Healthcare604615586-1-0.17%215.34K30/09 
 Kc Cottrell2,9953,0802,940+5+0.17%72.80K30/09 
 Chosun Welding108,500110,000103,500+3000+2.84%27.01K30/09 
 Imarketkorea10,40010,45010,200-50-0.48%70.11K30/09 
 Hankook Cosmet6,7306,8006,550-70-1.03%57.46K30/09 
 SJM Co3,4603,7203,42500.00%150.32K30/09 
 Hyundai Hcn2,4352,5802,345+45+1.88%552.58K30/09 
 Daesung Ind4,0154,1303,930+55+1.39%292.67K30/09 
 Intergis2,5252,5652,400+25+1.00%104.05K30/09 
 Korea Electronic Power Industrial Development8,2008,3207,910+30+0.37%189.92K30/09 
 Miwon Chemical61,50061,70061,300-400-0.65%0.28K30/09 
 Sidiz42,90043,55040,800+200+0.47%10.08K30/09 
 Sunjin8,2408,4608,170-210-2.49%127.24K30/09 
 Meritz Financi20,85021,35020,05000.00%260.30K30/09 
 Kolon Plastics9,5609,7109,370-190-1.95%336.71K30/09 
 Dgb Financial6,9707,0906,91000.00%321.37K30/09 
 E-Mart83,90085,30083,600-1400-1.64%142.67K30/09 
 Kwang Hee Real Estate4,6204,6854,560-65-1.39%2.12K30/09 
 Ktop Reit922927910-5-0.54%62.78K30/09 
 Samyang Cor36,70037,10034,700+1350+3.82%39.78K30/09 
 Dsr4,5254,5654,460-25-0.55%19.66K30/09 
 Badaro No193,2853,2853,245+5+0.15%21.67K30/09 
 Aekyung Petrochemical9,4909,7509,290-270-2.77%225.74K30/09 
 Hankook Tire35,25036,40035,100-450-1.26%358.50K30/09 
 Korea Kolmar38,00038,50037,600-350-0.91%75.99K30/09 
 Drb Industrial5,9406,0005,650+140+2.41%36.30K30/09 
 Dong-A St49,80050,70049,000-50-0.10%3.78K30/09 
 Jb Financial6,9606,9806,880-70-1.00%178.31K30/09 
 Hanjinkal37,35040,20037,200-2500-6.27%203.76K30/09 
 NHN21,50021,90021,300-250-1.15%93.58K30/09 
 Asiacement9,1809,3308,760+50+0.55%139.24K30/09 
 Singsongholdin8,3209,1908,320-640-7.14%549.94K30/09 
 Hyundai-Rotem25,30026,55024,400-850-3.25%4.76M30/09 
 Chong Kun Dang Pharma78,60079,10077,400+600+0.77%21.13K30/09 
 Finebesteel2,2802,2802,120+75+3.40%105.22K30/09 
 Cuckoo Electr16,45016,80016,200+50+0.30%14.29K30/09 
 BGF3,2853,3153,205-5-0.15%132.19K30/09 
 Cosmax Inc50,30051,50050,000-1200-2.33%119.64K30/09 
 Seoyon E Hwa7,1407,3407,060-220-2.99%190.90K30/09 
 Mando Corp44,35046,30043,900-1800-3.90%294.42K30/09 
 CS Wind Corp60,70061,80059,300-500-0.82%180.85K30/09 
 Hansol Paper Co Ltd15,00015,15014,700-100-0.66%96.62K30/09 
 Samsung SDS Co Ltd115,000117,500114,000-2000-1.71%201.68K30/09 
 Dynamic Design4,6854,8604,450+90+1.96%194.91K30/09 
 SK D&D Co Ltd22,35022,55021,550+350+1.59%15.61K30/09 
 Kyongbo Pharmaceutical Co Ltd5,1105,2705,050-90-1.73%16.25K30/09 
 Mirae Asset Life Insurance Co Ltd2,6452,6652,625-30-1.12%63.10K30/09 
 Tonymoly Co Ltd3,7903,8503,665-75-1.94%109.93K30/09 
 Innocean Worldwide Inc41,50042,00040,90000.00%17.95K30/09 
 Dong Il Steel MFG Co Ltd2,3002,3152,160+30+1.32%107.89K30/09 
 HDC Labs7,9908,1907,760+20+0.25%6.90K30/09 
 LIG Nex1 Co Ltd90,30093,10088,700-800-0.88%171.89K30/09 
 AJ Networks Co Ltd6,8006,8906,400+70+1.04%186.29K30/09 
 Jeju Air Co Ltd12,80012,80011,950+50+0.39%427.10K30/09 
 Hyundai C F Inc10,25010,3009,920+50+0.49%15.91K30/09 
 Kumho HT Inc1,0801,1801,045-10-0.92%6.52M30/09 
 Sejin Heavy Industries Co Ltd6,2106,2905,790-10-0.16%736.98K30/09 
 Its Skin Co Ltd16,65017,20016,400-300-1.77%93.79K30/09 
 JS14,25014,60013,500-450-3.06%138.89K30/09 
 Samil C S6,5007,0406,200-10-0.15%105.95K30/09 
 Posco Chemical150,000154,000148,500-3000-1.96%935.60K30/09 
 Dongsuh20,80021,20020,700-50-0.24%58.85K30/09 
 Korea Real Estate1,3701,4051,365-30-2.14%743.77K30/09 
 Kakao57,10058,00055,000+1200+2.15%1.81M30/09 
 Jcontentree26,55026,80025,600+300+1.14%99.26K30/09 
 Celltrion175,500179,000169,500+4500+2.63%613.91K30/09 
 PI Advanced Materials29,85030,75029,550-500-1.65%134.87K30/09 
 DoubleU Games43,90044,20042,200+1500+3.54%103.29K30/09 
 Haesung DS41,75041,80038,950+100+0.24%319.80K30/09 
 Korea Asset3,0853,1903,070-45-1.44%120.01K30/09 
 Dual Co2,3852,4602,32000.00%135.66K30/09 
 Sempio Foods29,75030,75029,200-950-3.09%51.71K30/09 
 Il Dong Pharma28,00030,80027,900-2100-6.98%729.66K30/09 
 LS Cable & System Asia7,0507,0606,800+50+0.71%105.73K30/09 
 Hwaseung Enterprise10,70011,10010,400-400-3.60%358.36K30/09 
 Yong Pyong Resort3,2703,3403,200-5-0.15%94.52K30/09 
 Haitai Confectionery and Foods6,1006,1106,030-50-0.81%10.07K30/09 
 Mode Tour REIT4,5554,7454,50500.00%12.39K30/09 
 DY Power9,3509,3808,840+210+2.30%61.31K30/09 
 Jw Life Science11,30011,45011,150-100-0.88%12.17K30/09 
 Samsung Biologics807,000826,000804,000-6000-0.74%75.11K30/09 
 Doosan Bobcat Inc28,50029,10028,050-250-0.87%247.79K30/09 
 Hands Corp3,3603,4903,350-120-3.45%8.74K30/09 
 Hojeon7,2007,3207,040-250-3.36%72.63K30/09 
 Dentium83,50083,80081,300+200+0.24%58.32K30/09 
 Crown Confectionery7,9608,0707,760-160-1.97%49.87K30/09 
 Hyundai Heavy Industries54,10055,50053,500-900-1.64%173.69K30/09 
 Hyundai Electric & Energy31,85032,60029,900+1600+5.29%548.31K30/09 
 Hyundai Construction32,00032,35030,000+1300+4.23%180.39K30/09 
 Netmarble Games51,30054,20051,000-2200-4.11%241.79K30/09 
 Kyungdong City Gas22,15024,00020,750+1300+6.24%292.36K30/09 
 Miwon Specialty Chemical182,000182,000180,00000.00%0.51K30/09 
 Orion103,000108,000103,000-2000-1.90%150.74K30/09 
 Jeil Pharma17,30017,40016,900-100-0.57%9.06K30/09 
 TAPEX INC69,00070,10067,200-200-0.29%10.75K30/09 
 Samyang Packaging16,80017,00016,600-200-1.18%7.00K30/09 
 Dong Ah Tire Rubber11,65011,65011,500+50+0.43%8.75K30/09 
 Dongyang Piston4,1504,4953,925-120-2.81%78.23K30/09 
 Jin Air16,20016,70015,750+100+0.62%161.22K30/09 
 KCTech13,65013,65013,150+100+0.74%28.67K30/09 
 BGF Retail165,500169,500161,000+1500+0.91%72.78K30/09 
 SK Chemicals91,00097,70090,700-4400-4.61%88.50K30/09 
 Cuckoo Homesys28,10028,85028,100-400-1.40%19.60K30/09 
 Aekyung Industrial11,70011,85011,450-200-1.68%18.67K30/09 
 E KOCREF5,4505,5205,440-40-0.73%35.63K30/09 
 Lotte Data Communication23,60023,75022,900+200+0.85%8.17K30/09 
 T'way Air1,7151,7501,680-30-1.72%457.09K30/09 
 Shinhan Alpha REIT7,6207,6607,410-60-0.78%196.78K30/09 
 Hyundai Develop10,35010,60010,300-100-0.96%198.25K30/09 
 Hyosung Chemical114,500116,500112,500-2500-2.14%14.87K30/09 
 Hyosung TNC259,000266,000259,000-5000-1.89%22.97K30/09 
 Hyosung Heavy Industries59,50060,50056,800+500+0.85%40.81K30/09 
 Hyosung Advanced Materials307,500317,500304,000-12000-3.76%45.29K30/09 
 Hana Pharm14,80015,20014,600-500-3.27%41.72K30/09 
 Woojin I&S6,0106,0105,600+130+2.21%6.81K30/09 
 Asiana IDT11,70012,10011,150+300+2.63%48.90K30/09 
 Air Busan3,1153,4002,845+160+5.41%914.39K30/09 
 Lotte Confectionery138,500139,000133,000+3000+2.21%19.71K30/09 
 DreamTech10,15010,4009,960-200-1.93%372.67K30/09 
 Hyundai Autoever103,500106,000100,500+1000+0.98%39.73K30/09 
 Woori Financial10,70010,95010,650-250-2.28%2.25M30/09 
 Hanilcmt11,35011,75011,200-50-0.44%100.68K30/09 
 Zinus34,80035,55033,75000.00%46.26K30/09 
 Lotte Reit4,9004,9104,760+60+1.24%307.81K30/09 
 Xi S And D6,1406,1605,920+40+0.66%72.19K30/09 
 Hanwha11,05011,20010,650+50+0.45%733.57K30/09 
 Hyundai Energy58,90060,40056,800-900-1.51%445.37K30/09 
 Central Motek13,15013,30012,550-50-0.38%44.80K30/09 
 Nh Prime4,4554,4704,335+75+1.71%43.12K30/09 
 Doosan Fuel28,60028,75027,900+150+0.53%262.70K30/09 
 Kcc Glass39,95040,05038,750+450+1.14%16.94K30/09 
 Solus Advanced Materials29,90030,30029,100-500-1.64%175.52K30/09 
 Daeduck21,25021,60020,150+650+3.16%736.33K30/09 
 Sk Biopharma56,90058,50056,900-1300-2.23%104.68K30/09 
 Igis Value Plus4,4004,4404,310-10-0.23%41.68K30/09 
 Igis Residence4,2654,2804,22000.00%27.38K30/09 
 Mirae Asset Maps3,8153,8203,780-5-0.13%30.20K30/09 
 Jr Global4,5104,5104,320+155+3.56%770.93K30/09 
 Koramco4,7754,8254,755-45-0.93%122.34K30/09 
 HYBE135,000136,000129,500+3000+2.27%172.87K30/09 
 Kyochon9,8409,8609,540+70+0.72%19.94K30/09 
 A Plus Asset4,9605,0704,955-150-2.94%59.91K30/09 
 TY Holdings Co12,05012,15011,550+200+1.69%52.33K30/09 
 Seah Steel148,000153,000142,500+5500+3.86%28.07K30/09 
 Myoung Shin Industrial Co17,35017,65016,600-550-3.07%585.82K30/09 
 Esr Kendall Square5,0505,2005,050-80-1.56%251.33K30/09 
 DL E C Co34,30035,20033,850-500-1.44%233.95K30/09 
 SoluM Co18,90019,30018,750-400-2.07%125.11K30/09 
 SK Bioscience Co80,30084,00080,300-4200-4.97%398.60K30/09 
 SK IE Technology Co52,40054,60052,300-2600-4.73%1.03M30/09 
 NH SPAC 192,0552,0552,04500.00%209.34K30/09 
 LX Holdings8,2508,3608,17000.00%175.72K30/09 
 MCNEX Co27,05027,20026,150+50+0.19%72.83K30/09 
 SD Biosensor26,60027,40026,600-550-2.03%223.14K30/09 
 FF Co137,500144,000134,500-5500-3.85%204.19K30/09 
 Hwaseung RA Co4,2404,5753,805+630+17.45%6.31M30/09 
 KakaoBank20,05020,55019,650-550-2.67%3.54M30/09 
 Krafton210,000212,000204,000+4500+2.19%132.80K30/09 
 Hancom Lifecare5,0405,3704,950-330-6.15%628.74K30/09 
 Lotte Rental Co31,10031,20030,400-300-0.96%60.30K30/09 
 Ajusteel Co9,3609,5009,310-180-1.89%36.74K30/09 
 D D Platform REIT4,1354,1904,125-65-1.55%72.42K30/09 
 Iljin HySolus29,40030,45029,250-900-2.97%88.26K30/09 
 SK Reit5,0405,0505,000-20-0.40%159.29K30/09 
 Hyundai Heavy Industries115,000118,000112,500-1500-1.29%276.43K30/09 
 K Car13,70014,90013,650-1350-8.97%313.22K30/09 
 KakaoPay49,10050,30048,500-150-0.30%349.76K30/09 
 NH All One REIT4,2404,2504,170+10+0.24%48.07K30/09 
 Mirae Asset Global REIT4,4904,5104,465-30-0.66%18.34K30/09 
 Shinhan Seobu T D REIT4,3204,3954,305-45-1.03%21.04K30/09 
 SK Square36,15036,65034,800+400+1.12%577.48K30/09 
 LG Energy Solution426,500438,500420,000-13500-3.07%357.03K30/09 
 Koramco The One REIT4,485.004,545.004,465.00-55.00-1.21%88.72K30/09 
 Mastern Premier Reit 14,320.004,485.004,270.00-80.00-1.82%85.17K30/09 
 Soosan Industries26,600.0027,250.0025,600.00-300.00-1.12%102.99K30/09 
 SoCar16,000.0017,200.0015,600.00+450.00+2.89%426.11K30/09 

ข่าวตลาดหุ้น

ตลาดหุ้นสหรัฐฯ ร่วงต่อเนื่อง คาดทำผลงานย่ำแย่สุดนับตั้งแต่ปี 2020
ตลาดหุ้นสหรัฐฯ ร่วงต่อเนื่อง คาดทำผลงานย่ำแย่สุดนับตั้งแต่ปี 2020 โดย Investing.com - Sep 30, 2022

โดย Liz Moyer Investing.com -- หุ้นสหรัฐเปิดต่ำลงในวันศุกร์ ตลาดหุ้นได้เข้าสู่เดือนที่แย่ที่สุดนับตั้งแต่เริ่มต้นการระบาดใหญ่ของโควิด-19 เมื่อเวลา 9:40 น. ET (13:40)...

หุ้นสหรัฐร่วง ความกังวลเศรษฐกิจชะลอตัวกลับมาอีกครั้ง
หุ้นสหรัฐร่วง ความกังวลเศรษฐกิจชะลอตัวกลับมาอีกครั้ง โดย Investing.com - Sep 29, 2022 4

โดย Liz Moyer Investing.com -- หุ้นสหรัฐฯ ร่วงลงหลังเปิดตลาด ท่ามกลางความกลัวที่เกิดขึ้นซ้ำ ๆ เกี่ยวกับการดำเนินการเชิงรุกของธนาคารกลางในการควบคุมเงินเฟ้อ เมื่อเวลา 9:47 น. ET...

สมัครสมาชิกด้วย Google
หรือ
สมัครสมาชิกด้วยอีเมล