Rekisteröidy luodaksesi hälytyksiä instrumenteille,
taloustapahtumille ja seuraamiesi kirjoittajien sisällölle
Rekisteröidy ilmaiseksi Onko sinulla jo tili? Kirjaudu
Lainaukset
Kaikki instrumenttityypit
- Kaikki instrumenttityypit
- Indeksi
- Pääoma
- ETF:t
- Varat
- Hyödyke
- Valuutat
- Krypto
- Joukkov.
- Sertifikaatit
Yritä tehdä uusi haku
🟢 Markkinat ovat nousussa. Jokainen 120K+-yhteisömme jäsen tietää, miten toimia. Sinäkin voit tietää.
Lunasta 40 %:n TARJOUS
KOSDAQ (KQ11)
Lisää salkkuun / Poista salkusta
Lisää salkkuun
841,06
+1,08
+0,13%
- Volyymi: 509.087
- Avaus: 840,33
- Pvä ylin/alin: 839,58 - 847,07
KOSDAQ
841,06
+1,08
+0,13%
- Yleiskatsaus
- Komponentit
- Historialliset tiedot
KOSDAQ komponentit
Tämä sivu sisältää reaaliaikaiset, suoratoistona (streaming) esitettävät, KOSDAQ-indeksin komponenttien kurssit. Taulukosta löydät osakkeen nimen ja sen viimeisimmän hinnan, sekä päivän huipun, pohjan ja muutoksen kullekin komponentille.
| Nimi | Viim. | Ylin | Alin | Muut. | Muut.% | Vol. | Aika | ||
|---|---|---|---|---|---|---|---|---|---|
| PSK | 53.900 | 56.500 | 52.900 | -1.000 | -1,82% | 91,11K | 04:26:45 | ||
| Puloon Tech | 7.800 | 7.870 | 7.790 | -10 | -0,13% | 5,93K | 04:22:19 | ||
| Pumtech Korea | 35.600 | 37.500 | 34.650 | +800 | +2,30% | 224,88K | 04:46:47 | ||
| Pungguk Ethanol | 12.700 | 12.830 | 12.550 | +160 | +1,28% | 22,14K | 04:25:52 | ||
| Pungkang | 3.640 | 3.660 | 3.610 | +10 | +0,28% | 2,18K | 04:26:10 | ||
| Pureun Mutual Savings Bank | 9.160 | 9.250 | 9.130 | -70 | -0,76% | 31,63K | 04:26:24 | ||
| Purit | 11.270,00 | 11.450,00 | 11.260,00 | -10,00 | -0,09% | 32,27K | 04:46:40 | ||
| Q Capital Partners | 311 | 315 | 309 | +1 | +0,32% | 125,55K | 04:25:06 | ||
| QRT | 20.800,00 | 21.050,00 | 20.500,00 | 0,00 | 0,00% | 38,99K | 04:46:11 | ||
| QSI | 8.990 | 9.050 | 8.850 | +30 | +0,33% | 5,66K | 04:19:49 | ||
| Qualitas Semiconductor | 22.250,00 | 22.600,00 | 21.950,00 | +350,00 | +1,60% | 74,64K | 04:46:48 | ||
| Quanta Matrix | 4.675 | 4.695 | 4.410 | +165 | +3,66% | 75,00K | 04:46:46 | ||
| Quantapia | 2.855 | 3.000 | 2.740 | 0 | 0,00% | 0 | 01/01 | ||
| Quantumon | 1.368 | 1.495 | 1.302 | +88 | +6,88% | 223,79K | 04:46:29 | ||
| Quratis | 1.270,00 | 1.320,00 | 1.127,00 | -65,00 | -4,87% | 1,06M | 04:45:45 | ||
| Qurient | 4.220 | 4.280 | 4.120 | -15 | -0,35% | 19,55K | 04:23:46 | ||
| RaemongRaein | 12.790 | 13.470 | 12.790 | -60 | -0,47% | 95,62K | 04:46:28 | ||
| Rainbow Robotics | 160.100 | 160.800 | 158.500 | +1.600 | +1,01% | 39,10K | 04:46:40 | ||
| Ram Tech | 4.960 | 5.080 | 4.860 | +55 | +1,12% | 30,58K | 04:26:12 | ||
| Ranix Inc | 4.470 | 4.520 | 4.425 | -10 | -0,22% | 22,70K | 04:46:44 | ||
| RaonSecure | 2.435 | 2.465 | 2.395 | +35 | +1,46% | 208,36K | 04:25:48 | ||
| Raontec | 7.760 | 7.820 | 7.720 | +30 | +0,39% | 16,74K | 04:25:45 | ||
| RaonTech | 5.930,00 | 6.070,00 | 5.900,00 | -80,00 | -1,33% | 28,46K | 04:44:51 | ||
| Raphas | 12.490 | 12.770 | 12.460 | -80 | -0,64% | 4,77K | 04:45:49 | ||
| Ray | 10.950 | 11.190 | 10.920 | -150 | -1,35% | 26,83K | 04:46:36 | ||
| Rayence | 8.240 | 8.400 | 8.230 | +40 | +0,49% | 1,05K | 04:25:17 | ||
| RBW | 3.685 | 3.740 | 3.635 | -10 | -0,27% | 32,52K | 04:45:37 | ||
| RedcapTour | 16.540 | 16.630 | 16.410 | +60 | +0,36% | 2,76K | 04:26:03 | ||
| Refine | 11.240 | 11.390 | 11.190 | -10 | -0,09% | 9,03K | 04:46:32 | ||
| Remed | 3.490 | 3.495 | 3.250 | +95 | +2,80% | 73,32K | 04:46:45 | ||
| RevuCorporation | 11.570,00 | 11.900,00 | 11.500,00 | -60,00 | -0,52% | 29,74K | 04:46:36 | ||
| RF Materials | 11.200 | 11.840 | 11.110 | -180 | -1,58% | 177,51K | 04:46:08 | ||
| RFHIC | 16.860 | 17.330 | 16.640 | +400 | +2,43% | 89,31K | 04:26:41 | ||
| RFsemi Technologies | 2.965 | 3.240 | 2.940 | 0 | 0,00% | 0 | 01/01 | ||
| RFTech | 4.095 | 4.110 | 4.065 | +30 | +0,74% | 39,81K | 04:26:48 | ||
| RingNet | 6.060 | 6.180 | 5.950 | -60 | -0,98% | 136,26K | 04:25:29 | ||
| RN2 Tech | 4.435 | 4.490 | 4.420 | -55 | -1,22% | 5,70K | 04:21:29 | ||
| RoboRobo | 5.350 | 5.470 | 5.220 | +120 | +2,29% | 400,55K | 04:26:45 | ||
| Robostar | 30.050 | 30.350 | 29.850 | +50 | +0,17% | 15,81K | 04:26:45 | ||
| ROBOTIS | 22.900 | 23.050 | 22.800 | +200 | +0,88% | 11,85K | 04:26:08 | ||
| Rorze Systems | 12.300 | 13.080 | 12.030 | -650 | -5,02% | 50,87K | 04:26:48 | ||
| RP Bio lnc | 8.180,00 | 8.450,00 | 8.140,00 | +60,00 | +0,74% | 5,85K | 04:45:44 | ||
| RS Automation | 17.580 | 17.820 | 17.230 | +510 | +2,99% | 73,98K | 04:26:44 | ||
| Rsupport | 3.610 | 3.630 | 3.585 | +30 | +0,84% | 41,23K | 04:24:49 | ||
| Russell | 2.710 | 2.720 | 2.675 | +30 | +1,12% | 18,91K | 04:26:09 | ||
| Ryukil C&S Ltd | 3.080 | 3.245 | 3.035 | -165 | -5,08% | 236,43K | 04:26:10 | ||
| S Biomedics | 35.600,00 | 37.850,00 | 35.400,00 | -1.900,00 | -5,07% | 182,64K | 04:46:46 | ||
| S Connect | 1.847 | 1.890 | 1.840 | -4 | -0,22% | 562,98K | 04:26:45 | ||
| S D | 32.450 | 33.450 | 32.200 | +600 | +1,88% | 44,46K | 04:46:43 | ||
| S Net Systems | 5.010 | 5.060 | 4.980 | +10 | +0,20% | 9,34K | 04:26:44 | ||
| S Polytech | 1.725 | 1.739 | 1.721 | -23 | -1,32% | 5,49K | 04:20:27 | ||
| S&K Polytec | 2.810 | 2.905 | 2.805 | -55 | -1,92% | 69,88K | 04:26:35 | ||
| S&S Tech | 39.800 | 40.250 | 39.650 | +100 | +0,25% | 50,13K | 04:26:39 | ||
| S&W | 4.520 | 4.560 | 4.390 | +95 | +2,15% | 27,34K | 04:26:12 | ||
| S-Energy | 2.265 | 2.300 | 2.200 | -15 | -0,66% | 214,90K | 04:25:40 | ||
| S-Fuelcell | 17.400 | 17.820 | 17.350 | -270 | -1,53% | 49,68K | 04:26:18 | ||
| S.M. Entertainment Co | 89.600 | 92.100 | 89.300 | -1.700 | -1,86% | 81,13K | 04:26:46 | ||
| Sae Dong | 1.435 | 1.449 | 1.418 | +18 | +1,27% | 52,76K | 04:26:01 | ||
| Saltlux | 22.850 | 23.100 | 22.700 | -50 | -0,22% | 22,54K | 04:46:28 | ||
| SaltWare | 1.291 | 1.300 | 1.275 | +2 | +0,16% | 28,92K | 04:46:29 | ||
| Sam Chun Dang Pharm | 119.300 | 124.600 | 115.500 | 0 | 0,00% | 629,36K | 04:26:44 | ||
| Sam-A Pharm | 20.150 | 20.700 | 20.000 | -50 | -0,25% | 22,44K | 04:25:14 | ||
| Sambo Corrugated Board | 9.940 | 10.020 | 9.870 | +80 | +0,81% | 533,00 | 04:25:39 | ||
| Sambo Industrial | 569 | 577 | 564 | +5 | +0,89% | 71,84K | 04:26:46 | ||
| Sambo Motors | 5.360 | 5.530 | 5.210 | +260 | +5,10% | 1,30M | 04:26:46 | ||
| Samchuly Bicycle | 5.190 | 5.300 | 5.180 | 0 | 0,00% | 58,70K | 04:26:04 | ||
| SAMG Entertainment | 11.400,00 | 11.590,00 | 11.250,00 | +160,00 | +1,42% | 19,35K | 04:46:34 | ||
| Samhwa Networks | 1.863 | 1.872 | 1.830 | +21 | +1,14% | 58,18K | 04:23:55 | ||
| Samhyun | 29.750,00 | 30.250,00 | 29.250,00 | +600,00 | +2,06% | 25,34K | 04:46:48 | ||
| Samhyun Steel | 5.080 | 5.120 | 5.040 | 0 | 0,00% | 1,99K | 04:23:51 | ||
| Samil | 1.776 | 1.784 | 1.767 | -8 | -0,45% | 13,52K | 04:26:46 | ||
| Samil Enterprise | 3.565 | 3.570 | 3.545 | +20 | +0,56% | 3,07K | 04:25:41 | ||
| Samji Electronics | 8.900 | 8.910 | 8.850 | +90 | +1,02% | 4,04K | 04:26:45 | ||
| Samjin | 4.905 | 4.930 | 4.865 | -30 | -0,61% | 1,97K | 04:26:45 | ||
| Samjin LND | 1.318 | 1.319 | 1.290 | +28 | +2,17% | 23,13K | 04:20:04 | ||
| Samkee Corp | 1.896 | 1.920 | 1.884 | +10 | +0,53% | 35,90K | 04:26:42 | ||
| Samkee EV | 2.765,00 | 2.775,00 | 2.720,00 | +15,00 | +0,55% | 58,98K | 04:46:34 | ||
| Sammok S-Form | 19.610 | 19.700 | 19.440 | +170 | +0,87% | 5,67K | 04:25:53 | ||
| SAMPYO Cement | 2.900 | 2.915 | 2.900 | 0 | 0,00% | 9,88K | 04:26:36 | ||
| Samryoong | 4.015 | 4.035 | 3.960 | -10 | -0,25% | 6,19K | 04:17:44 | ||
| Samsung Special Purpose | 2.180,00 | 2.185,00 | 2.175,00 | 0,00 | 0,00% | 15,83K | 04:33:47 | ||
| Samsung Special Purpose | 9.990,00 | 10.000,00 | 9.980,00 | +10,00 | +0,10% | 234,00 | 04:42:49 | ||
| Samsung Special Purpose Acquisition 8 | 9.760,00 | 9.770,00 | 9.760,00 | -20,00 | -0,20% | 0,85K | 04:46:02 | ||
| Samsung Special Purpose Acquisition 9 | 2.020,00 | 2.025,00 | 2.015,00 | -10,00 | -0,49% | 17,87K | 04:38:41 | ||
| SAMT | 3.385 | 3.425 | 3.380 | +10 | +0,30% | 59,61K | 04:26:07 | ||
| Samyang Optics | 1.784 | 1.787 | 1.777 | +1 | +0,06% | 7,27K | 04:25:49 | ||
| Samyoung M Tek | 4.420 | 4.435 | 4.155 | +265 | +6,38% | 86,78K | 04:25:42 | ||
| Samyoung S C Co | 10.520 | 10.970 | 10.220 | -180 | -1,68% | 119,89K | 04:46:41 | ||
| Samyung ENC | 2.260 | 3.170 | 2.155 | -810 | -26,38% | 2,54M | 04:26:43 | ||
| Sandoll | 8.950,00 | 9.290,00 | 8.850,00 | -40,00 | -0,44% | 16,81K | 04:45:31 | ||
| Sands Lab | 9.850,00 | 10.290,00 | 9.620,00 | +170,00 | +1,76% | 360,73K | 04:46:47 | ||
| Sang Bo | 1.759 | 1.759 | 1.734 | +25 | +1,44% | 303,18K | 04:26:43 | ||
| Sang-A Frontec | 28.750 | 29.150 | 28.350 | +650 | +2,31% | 160,09K | 04:26:42 | ||
| Sangji Caelum | 4.200 | 4.225 | 4.105 | 0 | 0,00% | 16,28K | 04:26:23 | ||
| Sangsangin | 3.200 | 3.230 | 3.145 | +10 | +0,31% | 1,74K | 04:26:43 | ||
| Sangsangin Industry | 2.695 | 2.740 | 2.545 | +75 | +2,86% | 179,50K | 04:26:47 | ||
| Sangsangin No.3 | 2.110,00 | 2.135,00 | 2.095,00 | -20,00 | -0,94% | 17,57K | 04:37:40 | ||
| Sangsangin No.4 | 2.035,00 | 2.035,00 | 2.025,00 | +5,00 | +0,25% | 1,10K | 04:20:21 | ||
| Sangshin Electronics | 3.815 | 3.855 | 3.770 | +55 | +1,46% | 76,11K | 04:25:48 | ||
| Sangsin Energy Display Precision | 14.940 | 15.160 | 14.480 | +470 | +3,25% | 44,26K | 04:26:22 | ||
| Sanigen | 3.090,00 | 3.265,00 | 3.090,00 | -95,00 | -2,98% | 10,87K | 04:46:36 | ||
| Sapien Semiconductors | 24.500,00 | 25.500,00 | 24.300,00 | +150,00 | +0,62% | 112,32K | 04:46:31 | ||
| Saramin HR | 17.740 | 17.750 | 17.620 | +20 | +0,11% | 248,00 | 04:20:09 | ||
| SatrecInitiative | 49.150 | 49.950 | 47.250 | +1.450 | +3,04% | 90,36K | 04:26:42 | ||
| Sawnics | 3.640,00 | 3.650,00 | 3.555,00 | +5,00 | +0,14% | 19,80K | 04:46:15 | ||
| SBB Tech | 21.950,00 | 22.150,00 | 21.600,00 | +150,00 | +0,69% | 8,47K | 04:46:50 | ||
| SBI Investment Korea | 876 | 886 | 851 | +47 | +5,67% | 441,20K | 04:24:31 | ||
| SCD | 1.614 | 1.647 | 1.590 | +21 | +1,32% | 688,92K | 04:26:45 | ||
| SCI Information Service | 2.565 | 2.605 | 2.560 | -40 | -1,54% | 24,27K | 04:24:46 | ||
| SCL Science | 10.440 | 10.670 | 10.370 | +70 | +0,68% | 2,28K | 04:44:38 | ||
| Scm Life | 2.860 | 2.895 | 2.835 | -35 | -1,21% | 10,12K | 04:46:18 | ||
| SD Biotechnologies | 351 | 384 | 345 | 0 | 0,00% | 0 | 01/01 | ||
| SD System | 2.170 | 2.390 | 1.961 | +295 | +15,73% | 1,47M | 04:26:45 | ||
| SDN | 1.808 | 1.861 | 1.805 | -29 | -1,58% | 619,66K | 04:26:49 | ||
| Se Gyung Hi Tech | 11.510 | 11.980 | 11.500 | -270 | -2,29% | 295,29K | 04:46:45 | ||
| SeA Mechanics | 3.495,00 | 3.545,00 | 3.430,00 | +70,00 | +2,04% | 46,46K | 04:44:21 | ||
| Sebitchem | 48.750,00 | 49.600,00 | 48.600,00 | -550,00 | -1,12% | 5,77K | 04:44:40 | ||
| Sebo Manufacturing Engineering | 13.590 | 13.760 | 13.450 | -110 | -0,80% | 63,15K | 04:25:45 | ||
| Secucen | 2.440,00 | 2.460,00 | 2.420,00 | +5,00 | +0,21% | 10,54K | 04:38:09 | ||
| SecuLetter | 6.550,00 | 6.840,00 | 6.520,00 | 0,00 | 0,00% | 0 | 05/04 | ||
| Secuve | 916 | 924 | 913 | -9 | -0,97% | 63,69K | 04:26:42 | ||
| Seegene | 21.350 | 21.600 | 21.050 | +200 | +0,95% | 29,69K | 04:25:41 | ||
| Sejin TS | 3.100 | 3.120 | 3.075 | +25 | +0,81% | 17,72K | 04:23:30 | ||
| SEJONG MEDICAL | 412 | 422 | 324 | 0 | 0,00% | 0 | 29/03 | ||
| Sejong Telecom | 600 | 607 | 600 | -2 | -0,33% | 36,52K | 04:24:55 | ||
| Sejoong | 1.990 | 2.000 | 1.978 | +12 | +0,61% | 10,80K | 04:17:25 | ||
| Sekonix | 7.100 | 7.120 | 7.040 | +50 | +0,71% | 24,30K | 04:25:24 | ||
| Selvas AI | 16.350 | 16.460 | 16.250 | +30 | +0,18% | 40,13K | 04:24:22 | ||
| Selvas Healthcare | 4.400 | 4.445 | 4.350 | +20 | +0,46% | 28,92K | 04:26:39 | ||
| SemCNS Co | 7.290 | 7.560 | 7.280 | -210 | -2,80% | 198,58K | 04:46:48 | ||
| Semyung Electric Machinery | 4.625 | 4.690 | 4.565 | -15 | -0,32% | 159,81K | 04:26:41 | ||
| Senko | 3.050 | 3.095 | 3.010 | -10 | -0,33% | 45,84K | 04:46:43 | ||
| SensorView | 3.715,00 | 3.785,00 | 3.680,00 | -25,00 | -0,67% | 66,21K | 04:46:29 | ||
| Seoam Machinery Industry | 4.290 | 4.300 | 4.255 | +15 | +0,35% | 1,93K | 04:26:15 | ||
| Seobu T&D | 7.140 | 7.230 | 7.090 | +40 | +0,56% | 35,43K | 04:26:02 | ||
| Seohan | 846 | 853 | 842 | +7 | +0,83% | 20,69K | 04:23:47 | ||
| Seohee Construction | 1.375 | 1.375 | 1.365 | 0 | 0,00% | 33,32K | 04:20:54 | ||
| Seoho Electric | 19.760 | 19.870 | 19.660 | -140 | -0,70% | 6,16K | 04:26:42 | ||
| Seojeon Electric Machinery | 6.770 | 7.150 | 6.660 | -240 | -3,42% | 276,32K | 04:26:41 | ||
| Seojin Automotive | 3.215 | 3.235 | 3.190 | -25 | -0,77% | 6,18K | 04:18:57 | ||
| Seojin System | 30.500 | 32.550 | 29.850 | -2.100 | -6,44% | 826,99K | 04:26:39 | ||
| Seosan | 1.395 | 1.403 | 1.377 | -14 | -0,99% | 6,72K | 04:26:11 | ||
| Seoul Auction | 8.300 | 8.350 | 8.270 | 0 | 0,00% | 8,20K | 04:25:44 | ||
| Seoul Electronics & Telecom | 345 | 347 | 344 | -2 | -0,58% | 15,26K | 04:23:28 | ||
| Seoul Pharma | 3.305 | 3.315 | 3.275 | +10 | +0,30% | 2,10K | 04:25:42 | ||
| Seoul Semiconductor | 9.780 | 9.820 | 9.680 | +50 | +0,51% | 39,69K | 04:26:46 | ||
| Seoul Viosys | 3.155 | 3.175 | 3.155 | -20 | -0,63% | 3,01K | 04:43:43 | ||
| Seouleaguer | 553 | 558 | 547 | +1 | +0,18% | 7,38K | 04:16:08 | ||
| Seoulin Bioscience | 8.680 | 8.750 | 8.660 | -10 | -0,12% | 2,70K | 04:26:01 | ||
| Seowonintech | 5.690 | 5.730 | 5.650 | +20 | +0,35% | 7,47K | 04:18:20 | ||
| Seoyon Top Metal | 3.760 | 3.765 | 3.690 | +75 | +2,04% | 23,40K | 04:26:22 | ||
| Serim B G | 1.692 | 1.716 | 1.692 | -4 | -0,24% | 17,19K | 04:46:28 | ||
| Seronics | 19.250 | 19.650 | 19.110 | -100 | -0,52% | 5,28K | 04:25:35 | ||
| Setopia | 1.080 | 1.249 | 1.019 | 0 | 0,00% | 0 | 04/04 | ||
| Seung Il | 8.390 | 8.400 | 8.340 | +50 | +0,60% | 205,00 | 04:25:31 | ||
| Sewha P&C | 1.240 | 1.392 | 1.234 | -60 | -4,62% | 17,19M | 04:26:48 | ||
| Sewon | 7.160 | 7.300 | 7.150 | +10 | +0,14% | 733,00 | 04:26:24 | ||
| Sewon | 1.820 | 1.830 | 1.804 | +16 | +0,89% | 37,21K | 04:26:44 | ||
| Sewoon Medical | 2.915 | 2.950 | 2.895 | +15 | +0,52% | 79,30K | 04:24:15 | ||
| SFA Engineering | 28.050 | 28.150 | 27.700 | +200 | +0,72% | 35,08K | 04:26:21 | ||
| SFA Semicon | 5.430 | 5.470 | 5.380 | +30 | +0,56% | 183,97K | 04:26:36 | ||
| SG Co | 1.353 | 1.385 | 1.342 | +3 | +0,22% | 217,62K | 04:26:44 | ||
| SG&G | 1.720 | 1.725 | 1.707 | +20 | +1,18% | 59,81K | 04:25:50 | ||
| SGA | 490 | 508 | 466 | 0 | 0,00% | 0 | 19/04 | ||
| SGA Solutions | 644 | 653 | 634 | +1 | +0,16% | 26,84K | 04:20:49 | ||
| SGC E C | 16.500 | 16.500 | 16.250 | +240 | +1,48% | 0,55K | 04:19:47 | ||
| Shaperon | 2.230,00 | 2.465,00 | 2.185,00 | +20,00 | +0,90% | 1,43M | 04:46:49 | ||
| Shin Heung Energy | 8.870 | 8.910 | 8.660 | +200 | +2,31% | 41,84K | 04:26:41 | ||
| Shin Hwa Contech | 4.795 | 4.830 | 4.730 | +70 | +1,48% | 27,81K | 04:26:08 | ||
| Shin Steel | 3.575,00 | 3.645,00 | 3.400,00 | +160,00 | +4,69% | 422,93K | 04:46:48 | ||
| Shindo Eng | 3.100 | 3.135 | 3.095 | -10 | -0,32% | 5,24K | 04:46:50 | ||
| Shinhan 10th | 2.390,00 | 2.390,00 | 2.340,00 | +15,00 | +0,63% | 1,66K | 04:35:51 | ||
| Shinhan 11th Special Purpose | 1.988,00 | 1.989,00 | 1.987,00 | +1,00 | +0,05% | 3,00K | 04:40:43 | ||
| Shinhan 12th | 2.090,00 | 2.095,00 | 2.085,00 | +10,00 | +0,48% | 5,47K | 04:29:02 | ||
| Shinhan 13th | 2.180,00 | 2.190,00 | 2.165,00 | -5,00 | -0,23% | 7,06K | 04:31:51 | ||
| Shinhan 9th | 3.920,00 | 4.070,00 | 3.785,00 | 0,00 | 0,00% | 0 | 22/05 | ||
| Shinsung Delta Tech | 70.300 | 71.900 | 68.500 | +2.300 | +3,38% | 324,89K | 04:26:33 | ||
| Shinsung ST | 35.250,00 | 37.850,00 | 35.250,00 | -1.800,00 | -4,86% | 115,65K | 04:46:48 | ||
| Shinwha Intertek | 2.070 | 2.110 | 2.055 | +10 | +0,49% | 28,36K | 04:22:57 | ||
| Shinwon Construction | 2.960 | 2.975 | 2.850 | +100 | +3,50% | 15,93K | 04:26:22 | ||
| Shinyoung HappyTomorrow No 9 | 2.275,00 | 2.290,00 | 2.275,00 | +5,00 | +0,22% | 0,01K | 04:20:21 | ||
| Shinyoung HappyTomorrow No.10 | 2.155,00 | 2.155,00 | 2.145,00 | 0,00 | 0,00% | 0,51K | 04:20:18 | ||
| Shinyoung HappyTomorrow No8 | 2.290,00 | 2.300,00 | 2.260,00 | -5,00 | -0,22% | 8,55K | 04:45:05 | ||
| Showbox | 3.515 | 3.520 | 3.440 | +65 | +1,88% | 50,98K | 04:26:40 | ||
| SI Resources | 213 | 219 | 210 | +5 | +2,40% | 334,39K | 04:26:39 | ||
| Sigetronics | 13.230,00 | 14.170,00 | 13.190,00 | -260,00 | -1,93% | 103,18K | 04:46:44 | ||
| Signetics | 1.495 | 1.497 | 1.448 | +47 | +3,25% | 412,57K | 04:26:40 | ||
| Sigong Tech | 4.220 | 4.225 | 4.185 | +20 | +0,48% | 5,39K | 04:24:28 | ||
| Silicon 2 | 40.100 | 43.900 | 38.600 | +2.350 | +6,23% | 3,70M | 04:46:44 | ||
| Silla SG | 7.150 | 7.330 | 7.070 | +60 | +0,85% | 9,88K | 04:25:06 | ||
| Silla Textile | 1.304 | 1.317 | 1.301 | -13 | -0,99% | 18,46K | 04:25:43 | ||
| SillaJen | 3.975 | 4.045 | 3.910 | -35 | -0,87% | 377,73K | 04:26:39 | ||
| Simmtech | 33.650 | 34.000 | 33.400 | 0 | 0,00% | 88,86K | 04:26:46 | ||
| Simmtech Holdings | 2.500 | 2.520 | 2.485 | 0 | 0,00% | 16,87K | 04:25:00 | ||
| Sinil Pharmaceutical | 6.920 | 6.960 | 6.890 | +60 | +0,87% | 4,25K | 04:25:42 | ||
| Sinjin SM | 3.095 | 3.100 | 3.040 | +35 | +1,14% | 50,48K | 04:26:13 | ||
| Sinsin Pharm | 5.380 | 5.400 | 5.330 | +50 | +0,94% | 10,59K | 04:25:01 | ||
| Sinsiway | 9.230,00 | 9.230,00 | 9.100,00 | +120,00 | +1,32% | 834,00 | 04:30:33 | ||
| Sj Group | 6.900 | 7.000 | 6.840 | +50 | +0,73% | 9,58K | 04:41:54 | ||
| SK Securities No.10 | 2.200,00 | 2.200,00 | 2.195,00 | +5,00 | +0,23% | 990,00 | 04:18:18 | ||
| SK Securities No.11 | 2.080,00 | 2.090,00 | 2.080,00 | -5,00 | -0,24% | 49,63K | 04:45:15 | ||
| SK Securities No.12 | 2.110,00 | 2.115,00 | 2.100,00 | -5,00 | -0,24% | 1,15K | 04:36:48 | ||
| SK Securities No.8 | 2.110,00 | 2.115,00 | 2.110,00 | -5,00 | -0,24% | 8,94K | 04:11:32 | ||
| SK Securities No9 | 2.180,00 | 2.180,00 | 2.180,00 | 0,00 | 0,00% | 509,00 | 03:54:59 | ||
| Skin N Skin | 791 | 791 | 775 | +8 | +1,02% | 26,81K | 04:26:15 | ||
| Skonec Entertainment | 5.510 | 5.600 | 5.510 | -10 | -0,18% | 14,06K | 04:45:52 | ||
| Skymoons | 8.670 | 8.670 | 8.000 | +2.000 | +29,99% | 1,22M | 04:26:22 | ||
| SL Vionics | 306 | 322 | 304 | 0 | 0,00% | 0 | 01/01 | ||
| SLS Bio | 4.790 | 4.880 | 4.780 | 0 | 0,00% | 5,34K | 04:43:48 | ||
| SM Core | 5.260 | 5.340 | 5.150 | +110 | +2,14% | 28,38K | 04:25:11 | ||
| SM Culture & Contents | 2.080 | 2.095 | 2.060 | +5 | +0,24% | 160,43K | 04:26:15 | ||
| SM Life Design | 1.745 | 1.750 | 1.730 | +11 | +0,63% | 50,91K | 04:26:49 | ||
| Smart Radar System | 11.370,00 | 11.480,00 | 11.350,00 | 0,00 | 0,00% | 23,01K | 04:45:33 | ||
| Smart Solutions | 11.600 | 14.900 | 8.720 | 0 | 0,00% | 0 | 01/01 | ||
| Smec | 3.820 | 3.845 | 3.805 | 0 | 0,00% | 143,63K | 04:26:44 | ||
| SNUPrecision | 2.320 | 2.335 | 2.290 | +20 | +0,87% | 26,00K | 04:24:26 | ||
| SoftCamp | 1.234 | 1.250 | 1.193 | +41 | +3,44% | 39,45K | 04:21:09 | ||
| Softcen | 623 | 635 | 620 | -5 | -0,80% | 267,32K | 04:24:43 | ||
| Solborn | 4.440 | 4.460 | 4.405 | +25 | +0,57% | 22,36K | 04:25:15 | ||
| Solco Biomedical | 396 | 399 | 393 | +3 | +0,76% | 113,82K | 04:26:22 | ||
| Solid | 5.830 | 5.830 | 5.780 | +30 | +0,52% | 60,86K | 04:25:47 | ||
| Solueta | 1.666 | 1.668 | 1.595 | +59 | +3,67% | 32,52K | 04:25:10 | ||
| Solution Advanced Tech | 1.884 | 1.884 | 1.840 | +52 | +2,84% | 6,94K | 04:40:37 | ||
| Solux | 10.440 | 10.450 | 10.230 | +180 | +1,75% | 67,22K | 04:46:17 | ||
| Sonid | 1.745 | 1.795 | 1.720 | -4 | -0,23% | 93,27K | 04:24:29 | ||
| Sonokong | 2.545 | 2.595 | 2.525 | +20 | +0,79% | 43,61K | 04:24:40 | ||
| Soop | 110.700 | 112.500 | 110.300 | -500 | -0,45% | 17,56K | 04:26:24 | ||
| Soosan INT | 11.640 | 11.640 | 11.290 | +220 | +1,93% | 17,41K | 04:25:54 | ||
| Soosung Lift MFG | 601 | 639 | 571 | -4 | -0,66% | 1,17M | 04:26:46 | ||
| Soulbrain | 68.500 | 70.500 | 65.800 | -1.400 | -2,00% | 124,85K | 04:26:47 | ||
| Soulbrain | 322.500 | 333.000 | 322.500 | -7.000 | -2,12% | 14,59K | 04:46:32 | ||
| SP Systems | 8.900 | 8.960 | 8.800 | +50 | +0,56% | 11,07K | 04:46:10 | ||
| Speco | 3.830 | 3.830 | 3.745 | +85 | +2,27% | 214,55K | 04:26:09 | ||
| SPG | 25.800 | 26.000 | 25.550 | +50 | +0,19% | 33,69K | 04:25:44 | ||
| Sphere Power | 8.390 | 9.000 | 8.290 | -80 | -0,94% | 13,92K | 04:26:11 | ||
| Spigen Korea | 29.300 | 29.500 | 28.800 | +400 | +1,38% | 1,07K | 04:24:08 | ||
| SPSoft | 15.320,00 | 15.850,00 | 15.210,00 | +120,00 | +0,79% | 223,65K | 04:46:48 | ||
| SsangYong Info & Communicat | 703 | 705 | 699 | +7 | +1,01% | 19,66K | 04:26:38 | ||
| SSR | 3.800 | 3.810 | 3.795 | -45 | -1,17% | 3,76K | 04:25:03 | ||
| ST Pharm | 90.400 | 93.800 | 90.000 | -600 | -0,66% | 75,01K | 04:26:50 | ||
| StarFlex | 2.560 | 2.575 | 2.530 | -20 | -0,78% | 13,11K | 04:25:45 | ||
| Stcube | 6.150 | 6.290 | 6.020 | +60 | +0,99% | 43,38K | 04:25:49 | ||
| STO | 1.953 | 1.970 | 1.935 | -17 | -0,86% | 38,05K | 04:26:12 | ||
| StoneBridge Ventures | 4.500,00 | 4.510,00 | 4.420,00 | +80,00 | +1,81% | 5,91K | 04:46:24 | ||
| StormTec | 7.930,00 | 8.010,00 | 7.820,00 | +90,00 | +1,15% | 16,66K | 04:46:42 | ||
| STraffic | 3.935 | 3.945 | 3.850 | +130 | +3,42% | 86,02K | 04:26:08 | ||
| Studio Dragon | 44.150 | 45.000 | 44.150 | -850 | -1,89% | 16,46K | 04:26:49 | ||
| Studio Mir | 4.230,00 | 4.560,00 | 4.090,00 | +145,00 | +3,55% | 558,67K | 04:46:39 | ||
| Studio Samick | 11.590,00 | 11.670,00 | 11.410,00 | +40,00 | +0,35% | 19,04K | 04:46:51 | ||
| Studio Santa Claus Entertainment | 155 | 197 | 147 | 0 | 0,00% | 0 | 08/04 | ||
| SU Holdings | 1.709 | 1.779 | 1.705 | -44 | -2,51% | 63,53K | 04:25:16 | ||
| SugenTech | 5.390 | 5.420 | 5.330 | +60 | +1,13% | 6,17K | 04:24:52 | ||
| Sukgyung | 56.200 | 56.900 | 52.700 | -1.200 | -2,09% | 10,14K | 04:46:21 | ||
| Sun Bio Inc | 8.370,00 | 8.440,00 | 8.250,00 | -70,00 | -0,83% | 1,41K | 04:35:54 | ||
| Sun Kwang | 17.350 | 17.380 | 17.230 | +70 | +0,41% | 972,00 | 04:26:44 | ||
| Sunam | 4.950 | 5.050 | 4.950 | +35 | +0,71% | 139,05K | 04:46:46 | ||
| Sung Kwang Bend | 11.640 | 11.730 | 10.640 | +970 | +9,09% | 277,89K | 04:26:49 | ||
| Sungchang Autotech | 4.390 | 4.470 | 4.350 | -15 | -0,34% | 6,45K | 04:25:09 | ||
| Sungdo Engineering & Construction | 4.910 | 4.950 | 4.540 | +410 | +9,11% | 379,05K | 04:26:20 | ||
| SungEel HiTech | 81.500,00 | 82.000,00 | 80.600,00 | +200,00 | +0,25% | 9,92K | 04:45:32 | ||
| Sungho Electronics | 1.788 | 1.840 | 1.756 | +34 | +1,94% | 568,49K | 04:26:40 | ||
| Sungwoo Electronics | 2.780 | 2.795 | 2.705 | +5 | +0,18% | 59,66K | 04:24:06 | ||
| Sungwoo Hitech | 8.550 | 8.660 | 8.360 | +250 | +3,01% | 344,87K | 04:26:20 | ||
| Sungwoo Techron Co | 3.645 | 3.670 | 3.635 | +10 | +0,28% | 7,15K | 04:25:44 | ||
| SUNIC SYSTEM | 61.600 | 64.100 | 61.500 | -1.600 | -2,53% | 117,89K | 04:26:46 | ||
| Sunjin Beauty Science Co | 19.530 | 20.250 | 18.350 | +1.030 | +5,57% | 1,79M | 04:46:47 | ||
| Suprema | 24.550 | 24.850 | 24.500 | -150 | -0,61% | 19,17K | 04:26:07 | ||
| Suprema HQ | 6.930 | 6.980 | 6.850 | +30 | +0,43% | 8,94K | 04:25:51 | ||
| SureSoftTech | 6.460,00 | 6.880,00 | 6.460,00 | -80,00 | -1,22% | 2,96M | 04:46:51 | ||
| Surplus Global | 3.380 | 3.430 | 3.355 | -30 | -0,88% | 24,47K | 04:26:06 | ||
| SV Investment | 2.140 | 2.150 | 2.070 | +60 | +2,88% | 170,95K | 04:26:45 | ||
| SY Panel | 4.695 | 4.720 | 4.610 | +120 | +2,62% | 180,63K | 04:26:21 | ||
| Synergy Innovation | 2.635 | 2.635 | 2.575 | +50 | +1,93% | 36,91K | 04:26:46 | ||
| Synopex | 10.490 | 10.750 | 10.140 | +460 | +4,59% | 3,25M | 04:26:50 | ||
| Syntekabio | 8.680 | 8.900 | 8.670 | -50 | -0,57% | 30,69K | 04:46:48 | ||
| SYSteel Tech | 2.475,00 | 2.500,00 | 2.410,00 | +45,00 | +1,85% | 41,03K | 04:45:38 | ||
| System and Application Technologies | 2.085 | 2.100 | 2.070 | 0 | 0,00% | 25,17K | 04:16:19 | ||
| Systems Tech | 31.200 | 32.150 | 31.000 | -750 | -2,35% | 135,78K | 04:26:46 | ||
| SysWork | 889 | 889 | 870 | 0 | 0,00% | 0 | 01/01 | ||
| T And L | 63.500 | 65.400 | 61.400 | -2.500 | -3,79% | 207,29K | 04:46:48 | ||
| T Robotics | 13.810 | 14.100 | 13.770 | +10 | +0,07% | 55,36K | 04:46:34 | ||
| T Scientific | 1.318 | 1.348 | 1.225 | +77 | +6,20% | 119,90K | 04:26:47 | ||
| T&R Biofab | 6.810 | 7.140 | 6.800 | -170 | -2,44% | 21,90K | 04:46:46 | ||
| T3 Entertainment | 1.221,00 | 1.226,00 | 1.195,00 | +28,00 | +2,35% | 109,23K | 04:46:03 | ||
| Taegu Broadcasting | 871 | 874 | 867 | 0 | 0,00% | 25,87K | 04:23:10 | ||
| Taesung | 7.260 | 7.820 | 7.010 | +310 | +4,46% | 6,08M | 04:46:46 | ||
| Taewoong | 3.870 | 3.950 | 3.665 | +220 | +6,03% | 1,69M | 04:46:41 | ||
| Taewoong | 18.930 | 19.000 | 18.300 | -60 | -0,32% | 92,12K | 04:26:38 | ||
| Taeyang | 7.320 | 7.340 | 7.290 | -20 | -0,27% | 1,77K | 04:20:06 | ||
| Taihan Fiberoptics | 1.210 | 1.229 | 1.206 | -5 | -0,41% | 43,25K | 04:26:19 | ||
| TechL | 3.890 | 3.990 | 3.865 | -30 | -0,77% | 32,50K | 04:26:45 | ||
| Techwing | 41.550 | 43.950 | 40.850 | -1.750 | -4,04% | 529,36K | 04:26:46 | ||
| Tego Science | 18.050 | 18.720 | 17.850 | -160 | -0,88% | 2,78K | 04:23:36 | ||
| Telcon | 777 | 799 | 763 | -12 | -1,52% | 173,42K | 04:25:18 | ||
| Telechips | 22.200 | 22.250 | 21.950 | +200 | +0,91% | 21,78K | 04:25:12 | ||
| TEMC | 18.570,00 | 19.010,00 | 18.200,00 | -680,00 | -3,53% | 234,15K | 04:26:47 | ||
| TEMC CNS | 10.900 | 10.940 | 10.820 | -10 | -0,09% | 2,92K | 04:25:52 | ||
| Tera Science | 654 | 918 | 654 | 0 | 0,00% | 0 | 19/03 | ||
| Tes | 22.900 | 22.950 | 22.200 | +600 | +2,69% | 84,25K | 04:26:43 | ||
| TFE | 33.850,00 | 34.200,00 | 32.000,00 | +1.700,00 | +5,29% | 37,05K | 04:46:49 | ||
| The E&M | 1.900 | 1.935 | 1.894 | -30 | -1,55% | 9,19K | 04:19:45 | ||
| The Lamy | 3.640 | 3.685 | 3.565 | 0 | 0,00% | 0 | 01/01 | ||
| The Nature | 15.350 | 16.100 | 15.340 | -240 | -1,54% | 33,87K | 04:46:43 | ||
| The Tech | 453 | 460 | 447 | -7 | -1,52% | 21,88K | 04:25:59 | ||
| Theragen Etex | 3.890 | 3.905 | 3.830 | +45 | +1,17% | 20,30K | 04:26:47 | ||
| ThinkwareSystems | 13.370 | 13.480 | 13.280 | +80 | +0,60% | 15,29K | 04:26:12 | ||
| Thira Utech | 4.855 | 5.020 | 4.855 | -125 | -2,51% | 7,45K | 04:39:28 | ||
| Thumbage | 329 | 338 | 324 | +1 | +0,30% | 61,05K | 04:25:50 | ||
| Tiger Elec | 32.350 | 32.900 | 31.450 | -250 | -0,77% | 38,26K | 04:26:20 | ||
| Tiumbio | 6.730 | 7.010 | 6.650 | -40 | -0,59% | 61,72K | 04:44:24 | ||
| TJ Media | 5.960 | 5.960 | 5.860 | +70 | +1,19% | 28,41K | 04:26:20 | ||
| TK | 12.780 | 12.780 | 11.580 | +1.160 | +9,98% | 312,10K | 04:26:31 | ||
| TK Chemical | 1.800 | 1.809 | 1.605 | +214 | +13,49% | 3,23M | 04:26:52 | ||
| TKG Aikang | 1.146 | 1.146 | 1.131 | +6 | +0,53% | 11,85K | 04:26:17 | ||
| Tlb | 24.850 | 25.500 | 24.700 | -200 | -0,80% | 71,26K | 04:46:47 | ||
| TLI | 5.800 | 5.960 | 5.710 | 0 | 0,00% | 0 | 01/01 | ||
| TN Entertainment | 1.980 | 1.986 | 1.968 | +16 | +0,81% | 8,97K | 04:15:44 | ||
| Tobe Soft | 280 | 283 | 274 | +6 | +2,19% | 113,91K | 04:26:37 | ||
| Toebox Korea | 3.455 | 3.470 | 3.405 | +50 | +1,47% | 4,11K | 04:22:58 | ||
| Tokai Carbon Korea | 122.400 | 123.000 | 118.900 | +1.400 | +1,16% | 13,58K | 04:26:49 | ||
| TomatoSystem | 10.570 | 10.920 | 10.520 | -130 | -1,21% | 234,71K | 04:46:43 | ||
| Tongyang Pile | 2.200 | 2.235 | 2.165 | +25 | +1,15% | 7,07K | 04:26:13 | ||
| ToolGen | 62.000 | 63.400 | 61.800 | -400 | -0,64% | 8,88K | 04:26:35 | ||
| Top Engineering | 5.850 | 5.950 | 5.800 | +60 | +1,04% | 8,29K | 04:25:12 | ||
| Topco Media | 3.405 | 3.510 | 3.325 | +90 | +2,71% | 132,19K | 04:26:20 | ||
| TopMaterial | 50.600,00 | 51.300,00 | 49.850,00 | +300,00 | +0,60% | 21,85K | 04:46:07 | ||
| Toptec | 7.920 | 8.010 | 7.860 | +10 | +0,13% | 23,23K | 04:23:51 | ||
| Total Soft Bank Ltd | 5.990 | 6.000 | 5.750 | +230 | +3,99% | 41,85K | 04:26:47 | ||
| Tovis | 18.970 | 19.560 | 18.760 | +60 | +0,32% | 56,64K | 04:26:18 | ||
| TPC | 2.325 | 2.345 | 2.315 | -20 | -0,85% | 21,35K | 04:24:54 | ||
| TPC Mechatronics | 3.360 | 3.360 | 3.315 | +35 | +1,05% | 13,79K | 04:26:18 | ||
| Tplex | 2.910 | 2.925 | 2.875 | +15 | +0,52% | 63,66K | 04:26:44 | ||
| Truen | 10.360,00 | 10.420,00 | 10.320,00 | -10,00 | -0,10% | 9,25K | 04:43:40 | ||
| Truwin | 2.865 | 2.910 | 2.785 | +85 | +3,06% | 127,70K | 04:26:36 | ||
| TS Investment | 1.232 | 1.270 | 1.216 | -30 | -2,38% | 235,43K | 04:26:32 | ||
| TS Nexgen | 804 | 826 | 803 | -5 | -0,62% | 126,70K | 04:26:48 | ||
| TS Trillion | 436 | 467 | 418 | +11 | +2,59% | 14,97M | 04:26:48 | ||
| TSE | 59.900 | 60.200 | 56.900 | +2.500 | +4,36% | 65,16K | 04:26:52 | ||
| TSI Co Ltd | 8.160 | 8.380 | 8.120 | +20 | +0,25% | 24,18K | 04:25:52 | ||
| Tuksu Engineering & Construction | 7.680 | 7.770 | 7.370 | +230 | +3,09% | 31,25K | 04:26:44 | ||
| Twim | 10.570 | 10.690 | 10.500 | 0 | 0,00% | 2,80K | 04:46:09 | ||
| U Bion | 1.130 | 1.132 | 1.115 | +15 | +1,35% | 14,31K | 04:20:44 | ||
| U2Bio | 4.480,00 | 4.595,00 | 4.420,00 | -20,00 | -0,44% | 31,27K | 04:43:42 | ||
| UB Care | 4.730 | 4.755 | 4.700 | +10 | +0,21% | 40,81K | 04:26:15 | ||
| Ubiquoss | 11.470 | 11.530 | 11.400 | -90 | -0,78% | 3,04K | 04:25:27 | ||
| Ubiquoss | 15.980 | 16.000 | 15.900 | +60 | +0,38% | 3,59K | 04:26:44 | ||
| UbiVelox | 8.960 | 9.050 | 8.950 | -10 | -0,11% | 16,11K | 04:26:44 | ||
| UI Display | 1.508 | 1.527 | 1.493 | -3 | -0,20% | 27,79K | 04:25:57 | ||
| Uju Electronics | 16.170 | 16.560 | 16.050 | -390 | -2,36% | 6,46K | 04:25:59 | ||
| Unick | 4.840 | 4.900 | 4.840 | -40 | -0,82% | 28,54K | 04:26:20 | ||
| Union Community | 2.880 | 2.925 | 2.865 | -45 | -1,54% | 18,77K | 04:24:23 | ||
| Union Korea Pharm | 5.590 | 5.590 | 5.400 | +50 | +0,90% | 11,95K | 04:25:51 | ||
| Unisem | 10.460 | 10.720 | 10.430 | -130 | -1,23% | 547,00K | 04:26:51 | ||
| Unison | 817 | 832 | 814 | -13 | -1,57% | 290,86K | 04:26:43 | ||
| Unitekno Co | 3.545 | 3.565 | 3.535 | -20 | -0,56% | 15,94K | 04:24:41 | ||
| UniTest | 15.750 | 16.200 | 15.630 | -160 | -1,01% | 275,69K | 04:26:50 | ||
| Unitron Tech | 6.980 | 7.240 | 6.940 | +80 | +1,16% | 496,52K | 04:26:51 | ||
| Urban Lithium | 4.605 | 4.675 | 4.525 | +40 | +0,88% | 124,62K | 04:25:46 | ||
| UST | 2.790 | 2.800 | 2.700 | +25 | +0,90% | 3,80K | 04:26:24 | ||
| UTI Inc | 33.650 | 34.000 | 33.350 | +150 | +0,45% | 15,76K | 04:26:49 | ||
| V One Tech | 8.340 | 8.370 | 8.260 | +80 | +0,97% | 5,41K | 04:26:21 | ||
| Vaiv | 6.110 | 6.200 | 6.100 | -20 | -0,33% | 7,23K | 04:46:49 | ||
| Valofe | 891 | 892 | 860 | +34 | +3,97% | 202,48K | 04:46:04 | ||
| Value Added Tech | 27.350 | 27.400 | 27.000 | +650 | +2,43% | 17,53K | 04:26:40 | ||
| Vaxcell | 16.890 | 17.360 | 16.860 | -330 | -1,92% | 257,14K | 04:46:44 | ||
| VC | 4.915,00 | 5.080,00 | 4.800,00 | -80,00 | -1,60% | 21,87K | 04:44:52 | ||
| VenueG | 2.070 | 2.070 | 2.040 | +40 | +1,97% | 14,27K | 04:18:55 | ||
| Very Good Leisure | 7.050 | 7.060 | 6.950 | +70 | +1,00% | 5,86K | 04:22:01 | ||
| Vessel | 417 | 428 | 410 | +4 | +0,97% | 340,08K | 04:26:48 | ||
| Viatron Technologies | 8.570 | 8.640 | 8.540 | 0 | 0,00% | 2,08K | 04:26:26 | ||
| Victek | 4.885 | 4.890 | 4.750 | +170 | +3,61% | 991,78K | 04:26:42 | ||
| Victory Contents | 14.900 | 14.990 | 14.800 | +50 | +0,34% | 569,00 | 04:30:36 | ||
| Vidente | 3.320 | 3.365 | 3.260 | 0 | 0,00% | 0 | 01/01 | ||
| Vieworks | 28.150 | 28.500 | 28.150 | 0 | 0,00% | 1,39K | 04:24:36 | ||
| ViGenCell | 4.340 | 4.370 | 4.325 | +15 | +0,35% | 7,12K | 04:45:49 | ||
| Vinatech | 54.600 | 55.700 | 54.100 | +900 | +1,68% | 38,79K | 04:26:35 | ||
| Viol | 10.540 | 10.770 | 10.520 | -130 | -1,22% | 561,31K | 04:46:49 | ||
| VirNect | 5.850,00 | 5.920,00 | 5.830,00 | 0,00 | 0,00% | 4,70K | 04:45:44 | ||
| Vissem Electronics | 5.280 | 5.340 | 5.240 | +70 | +1,34% | 10,21K | 04:26:10 | ||
| Vitzro Tech | 9.480 | 9.600 | 9.390 | -20 | -0,21% | 207,73K | 04:26:34 | ||
| Vitzrocell | 21.300 | 21.300 | 20.800 | 0 | 0,00% | 98,15K | 04:26:52 | ||
| VitzroSys | 478 | 487 | 474 | -10 | -2,05% | 50,07K | 04:26:25 | ||
| Vivozon Healthcare | 3.060 | 3.150 | 3.020 | 0 | 0,00% | 36,79K | 04:25:09 | ||
| VM Inc | 15.360 | 15.560 | 15.250 | -190 | -1,22% | 18,14K | 04:25:21 | ||
| Voronoi | 41.700,00 | 42.750,00 | 40.900,00 | +200,00 | +0,48% | 54,17K | 04:46:09 | ||
| VT GMP | 35.000 | 35.700 | 32.250 | +3.100 | +9,72% | 2,11M | 04:26:50 | ||
| Vuno | 28.600 | 29.350 | 28.250 | -150 | -0,52% | 67,85K | 04:46:36 | ||
| Wanted Lab | 6.740 | 6.850 | 6.660 | 0 | 0,00% | 22,75K | 04:46:39 | ||
| Waps | 1.558 | 1.558 | 1.532 | +26 | +1,70% | 37,20K | 04:24:47 | ||
| WatosCorea | 6.150 | 6.410 | 6.070 | -250 | -3,91% | 13,89K | 04:26:10 | ||
| Wave Electronics | 5.370 | 5.470 | 5.250 | -100 | -1,83% | 24,28K | 04:18:14 | ||
| Wavus | 1.242 | 1.264 | 1.241 | -7 | -0,56% | 22,63K | 04:44:31 | ||
| Webcash | 8.870 | 9.110 | 8.870 | 0 | 0,00% | 770,00 | 04:40:25 | ||
| Webzen | 16.390 | 16.590 | 16.290 | +60 | +0,37% | 18,98K | 04:25:14 | ||
| Welcron | 2.655 | 2.660 | 2.605 | +35 | +1,34% | 48,28K | 04:26:13 | ||
| Welcron Hantec | 2.010 | 2.045 | 1.956 | +50 | +2,55% | 69,88K | 04:24:32 | ||
| Welcron Kangwon | 14.350 | 14.590 | 14.280 | 0 | 0,00% | 38,45K | 04:26:14 | ||
| Welkeeps Hitech | 1.154 | 1.175 | 1.107 | +36 | +3,22% | 61,64K | 04:26:42 | ||
| WeMade Entertainment | 43.650 | 44.400 | 42.850 | +950 | +2,22% | 148,42K | 04:26:48 | ||
| Wemade Max | 10.210 | 10.340 | 10.050 | +100 | +0,99% | 32,78K | 04:26:44 | ||
| WeMade Play | 9.650 | 9.730 | 9.430 | +150 | +1,58% | 26,09K | 04:26:16 | ||
| WestRise | 2.950 | 2.990 | 2.825 | +25 | +0,85% | 98,13K | 04:06:54 | ||
| Wiable | 1.980 | 1.990 | 1.970 | +10 | +0,51% | 60,18K | 04:25:34 | ||
| Wing’s Foot | 1.383 | 1.397 | 1.351 | +19 | +1,39% | 17,84K | 04:46:15 | ||
| Winhitech | 3.170 | 3.180 | 3.080 | +70 | +2,26% | 43,62K | 04:25:11 | ||
| Winia Aid | 1.691,00 | 1.821,00 | 1.679,00 | 0,00 | 0,00% | 0 | 01/01 | ||
| WiniaDimchae | 613 | 613 | 508 | 0 | 0,00% | 0 | 01/01 | ||
| Winix | 8.410 | 8.430 | 8.330 | +80 | +0,96% | 6,28K | 04:25:50 | ||
| Winpac | 992 | 1.013 | 980 | -21 | -2,07% | 999,89K | 04:26:47 | ||
| Wins | 13.100 | 13.140 | 12.850 | +280 | +2,18% | 13,21K | 04:24:51 | ||
| WinTec | 4.410 | 4.615 | 4.370 | -40 | -0,90% | 119,00K | 04:46:45 | ||
| Wireless Power | 3.415 | 3.490 | 3.385 | +30 | +0,89% | 59,81K | 04:46:21 | ||
| Wise Birds | 1.270 | 1.284 | 1.232 | +27 | +2,17% | 89,45K | 04:26:45 | ||
| WISE iTech | 6.720 | 6.780 | 6.650 | 0 | 0,00% | 5,82K | 04:20:02 | ||
| WiSoL | 8.180 | 8.240 | 8.140 | +40 | +0,49% | 15,02K | 04:26:41 | ||
| Withtech | 9.950 | 10.020 | 9.590 | +350 | +3,65% | 10,14K | 04:46:03 | ||
| Withus Pharma | 7.850 | 8.030 | 7.720 | +110 | +1,42% | 17,17K | 04:43:46 | ||
| WIZ | 791 | 794 | 789 | -1 | -0,13% | 45,32K | 04:23:41 | ||
| Wizit | 740 | 743 | 732 | +5 | +0,68% | 106,42K | 04:26:23 | ||
| Won Tech Co | 7.750 | 7.970 | 7.690 | -110 | -1,40% | 516,61K | 04:46:53 | ||
| Wonbiogen | 1.594 | 1.614 | 1.593 | -3 | -0,19% | 48,34K | 04:45:11 | ||
| Wonik | 6.250 | 6.280 | 6.200 | +140 | +2,29% | 177,82K | 04:00:29 | ||
| Wonik Cube | 1.781 | 1.798 | 1.755 | +21 | +1,19% | 76,54K | 04:25:37 | ||
| Wonik Holdings | 3.580 | 3.580 | 3.550 | +20 | +0,56% | 61,71K | 04:26:39 | ||
| Wonik IPS | 37.150 | 37.300 | 35.100 | +1.750 | +4,94% | 162,49K | 04:26:51 | ||
| Wonik Materials | 35.450 | 36.000 | 35.400 | -150 | -0,42% | 2,65K | 04:26:41 | ||
| Wonik PNE | 4.775 | 4.805 | 4.705 | +30 | +0,63% | 38,16K | 04:26:08 | ||
| Wonik QnC | 34.700 | 35.150 | 33.500 | +1.100 | +3,27% | 233,33K | 04:26:47 | ||
| Wonil Special Steel | 8.270 | 8.470 | 8.230 | +40 | +0,49% | 2,67K | 04:26:51 | ||
| Wonpoong | 4.385 | 4.400 | 4.325 | +60 | +1,39% | 7,68K | 04:25:46 | ||
| Wonpung Mulsan | 607 | 614 | 587 | +20 | +3,41% | 55,95K | 04:21:57 | ||
| WooDeumGeeFarm | 2.520,00 | 2.615,00 | 2.510,00 | -40,00 | -1,56% | 466,20K | 04:46:51 | ||
| WooGene B&G | 1.181 | 1.184 | 1.173 | +10 | +0,85% | 7,99K | 04:25:11 | ||
| WoojinNTec | 42.750,00 | 45.400,00 | 42.750,00 | -1.250,00 | -2,84% | 467,68K | 04:46:52 | ||
| Woojung Bio | 1.340 | 1.352 | 1.332 | -12 | -0,89% | 19,13K | 04:26:39 | ||
| Wooree E&L | 1.058 | 1.062 | 1.049 | +9 | +0,86% | 92,34K | 04:26:16 | ||
| Wooree Lighting | 1.486 | 1.487 | 1.445 | +49 | +3,41% | 59,02K | 04:26:47 | ||
| WooreeETI | 2.925 | 2.995 | 2.925 | -5 | -0,17% | 146,55K | 04:26:48 | ||
| Woori Net | 7.120 | 7.120 | 7.000 | +120 | +1,71% | 14,60K | 04:23:32 | ||
| Woori Tech | 2.455 | 2.560 | 2.450 | +35 | +1,45% | 16,66M | 04:26:47 | ||
| Woori Tech Investment | 8.760 | 8.770 | 8.590 | +80 | +0,92% | 281,99K | 04:26:42 | ||
| Woorim Machinery | 6.670 | 6.730 | 5.800 | +830 | +14,21% | 760,39K | 04:26:53 | ||
| Wooriro | 1.388 | 1.400 | 1.360 | +17 | +1,24% | 37,64K | 04:25:56 | ||
| Woorison F&G | 1.456 | 1.462 | 1.454 | +4 | +0,28% | 61,56K | 04:25:07 | ||
| Woory Industrial | 15.000 | 15.070 | 14.570 | +250 | +1,69% | 25,54K | 04:26:46 | ||
| Woory Industrial Holdings | 3.625 | 3.625 | 3.550 | +55 | +1,54% | 10,49K | 04:25:28 | ||
| Woosu AMS | 2.860 | 2.870 | 2.825 | +30 | +1,06% | 25,25K | 04:26:49 | ||
| Woowon Development | 2.960 | 2.960 | 2.890 | +25 | +0,85% | 11,65K | 04:26:41 | ||
| Wooyang | 6.850 | 7.100 | 6.620 | +150 | +2,24% | 1,05M | 04:46:50 | ||
| Worldex Industry & Trading | 21.800 | 21.800 | 21.300 | +350 | +1,63% | 47,77K | 04:26:47 | ||
| Wot | 11.200,00 | 11.570,00 | 11.000,00 | +480,00 | +4,48% | 2,45M | 04:46:52 | ||
| WScope Chungju Plant | 34.650,00 | 35.750,00 | 34.350,00 | -700,00 | -1,98% | 84,68K | 04:46:39 | ||
| WSI | 1.887 | 1.915 | 1.860 | +56 | +3,06% | 58,62K | 04:25:02 | ||
| Wysiwyg Studios | 2.010 | 2.060 | 2.005 | 0 | 0,00% | 394,55K | 04:46:46 | ||
| Xavis | 2.260 | 2.270 | 2.225 | +20 | +0,89% | 41,73K | 04:26:39 | ||
| XCure | 3.990 | 4.145 | 3.985 | -60 | -1,48% | 49,57K | 04:26:46 | ||
| XIIlab | 11.360 | 11.640 | 11.300 | +80 | +0,71% | 14,01K | 04:24:51 | ||
| XPerix | 4.685 | 4.830 | 4.620 | -40 | -0,85% | 53,90K | 04:46:23 | ||
| Xplus | 1.603 | 1.669 | 1.550 | +54 | +3,49% | 1,18M | 04:46:48 | ||
| Y Biologics | 9.040,00 | 9.100,00 | 8.800,00 | +240,00 | +2,73% | 116,65K | 04:46:53 | ||
| Y Entec | 7.490 | 7.500 | 7.400 | +40 | +0,54% | 15,76K | 04:24:23 | ||
| Y Optics | 631 | 645 | 621 | -14 | -2,17% | 134,54K | 04:26:19 | ||
| Yangjisa | 9.510 | 9.550 | 9.350 | +30 | +0,32% | 9,40K | 04:22:13 | ||
| YAS Co | 11.330 | 11.470 | 11.300 | +40 | +0,35% | 7,41K | 04:25:59 | ||
| YBM Net | 3.970 | 3.990 | 3.950 | 0 | 0,00% | 8,88K | 04:25:49 | ||
| YC Corp | 18.450 | 18.760 | 17.670 | +540 | +3,02% | 16,38M | 04:26:45 | ||
| YCChem | 24.650,00 | 25.800,00 | 24.650,00 | -600,00 | -2,38% | 174,42K | 04:46:47 | ||
| YeaRimDang Publishing | 1.904 | 1.914 | 1.868 | +29 | +1,55% | 12,74K | 04:25:25 | ||
| Yellow Balloon Tour | 7.570 | 7.730 | 7.570 | -110 | -1,43% | 30,86K | 04:46:02 | ||
| Yes24 | 4.650 | 4.650 | 4.595 | +25 | +0,54% | 3,20K | 04:24:39 | ||
| Yest | 17.530 | 17.970 | 17.400 | -120 | -0,68% | 57,17K | 04:25:27 | ||
| YeSUN Tech | 669 | 670 | 666 | +3 | +0,45% | 14,49K | 04:19:28 | ||
| YG Entertainment | 43.350 | 43.750 | 43.200 | -300 | -0,69% | 44,42K | 04:26:46 | ||
| YG-1 | 5.530 | 5.550 | 5.430 | +80 | +1,47% | 18,51K | 04:25:14 | ||
| YLab | 14.930,00 | 17.290,00 | 14.790,00 | +1.630,00 | +12,26% | 7,14M | 04:46:52 | ||
| YM | 2.950 | 2.950 | 2.905 | +5 | +0,17% | 1,27K | 04:22:28 | ||
| YM Tech | 13.460 | 13.800 | 13.420 | -150 | -1,10% | 20,21K | 04:46:51 | ||
| YMC | 4.780 | 4.820 | 4.770 | +10 | +0,21% | 42,99K | 04:25:38 | ||
| YMT | 11.190 | 11.490 | 11.060 | -100 | -0,89% | 47,18K | 04:24:05 | ||
| Yooshin Engineering | 27.300 | 27.700 | 27.150 | -100 | -0,36% | 3,39K | 04:25:10 | ||
| Yoosung T&S | 2.140 | 2.160 | 2.120 | -5 | -0,23% | 3,76K | 04:24:23 | ||
| Youil Energy Technology Co | 3.560 | 3.600 | 3.520 | -40 | -1,11% | 54,75K | 04:46:37 | ||
| Young Poong Precision | 11.840 | 11.890 | 11.620 | +200 | +1,72% | 12,12K | 04:26:45 | ||
| Younghwa Tech | 8.870 | 8.890 | 8.690 | +260 | +3,02% | 15,16K | 04:26:41 | ||
| Younglimwon Softlab | 8.710 | 8.730 | 8.670 | +20 | +0,23% | 1,83K | 04:46:35 | ||
| Youngwoo DSP | 925 | 925 | 900 | +23 | +2,55% | 91,76K | 04:24:26 | ||
| YTN | 3.675 | 3.720 | 3.625 | +5 | +0,14% | 16,12K | 04:23:07 | ||
| Yuanta 10 | 2.130,00 | 2.130,00 | 2.115,00 | +5,00 | +0,24% | 503,00 | 04:11:24 | ||
| Yuanta 11 | 2.120,00 | 2.120,00 | 2.120,00 | -5,00 | -0,24% | 501,00 | 04:28:30 | ||
| Yuanta 12 | 2.380,00 | 2.405,00 | 2.360,00 | 0,00 | 0,00% | 0 | 30/05 | ||
| Yuanta 13 Special Acquisition | 2.025,00 | 2.040,00 | 2.025,00 | -10,00 | -0,49% | 3,54K | 04:46:29 | ||
| Yuanta 14 | 2.145,00 | 2.150,00 | 2.145,00 | -5,00 | -0,23% | 1,21K | 04:21:39 | ||
| Yuanta 15 | 2.035,00 | 2.035,00 | 2.030,00 | 0,00 | 0,00% | 1,35K | 04:18:52 | ||
| Yuanta 16 | 2.035,00 | 2.050,00 | 2.035,00 | -15,00 | -0,73% | 3,66K | 04:43:45 | ||
| Yuanta 9 | 2.165,00 | 2.165,00 | 2.140,00 | +20,00 | +0,93% | 23,61K | 04:22:47 | ||
| Yuilrobotics | 30.750,00 | 31.200,00 | 30.150,00 | -200,00 | -0,65% | 66,59K | 04:46:38 | ||
| Yujin Robot | 7.770 | 7.840 | 7.750 | 0 | 0,00% | 36,39K | 04:26:38 | ||
| Yujin Technology | 9.140,00 | 9.220,00 | 9.000,00 | +80,00 | +0,88% | 16,80K | 04:45:45 | ||
| YulChon | 1.630,00 | 1.639,00 | 1.587,00 | +44,00 | +2,77% | 27,03K | 04:45:14 | ||
| Yulho | 2.305 | 2.390 | 2.270 | +45 | +1,99% | 548,56K | 04:26:42 | ||
| Yunsung F C | 74.200,00 | 75.600,00 | 69.500,00 | +4.700,00 | +6,76% | 115,78K | 04:46:51 | ||
| Yura Tech | 7.730 | 7.820 | 7.650 | +20 | +0,26% | 22,23K | 04:23:24 | ||
| YW | 3.700 | 3.730 | 3.695 | +5 | +0,14% | 3,94K | 04:20:59 | ||
| Zaigle Co | 6.640 | 6.720 | 6.550 | +20 | +0,30% | 7,83K | 04:21:40 | ||
| Zaram Tech | 81.500,00 | 83.400,00 | 81.300,00 | -1.000,00 | -1,21% | 22,73K | 04:46:26 | ||
| Zero to Seven | 6.270 | 6.330 | 6.190 | +30 | +0,48% | 128,86K | 04:26:48 | ||
| Zeus | 17.750 | 17.910 | 17.480 | +380 | +2,19% | 158,15K | 04:26:41 | ||
| Zinitix | 1.673 | 1.677 | 1.614 | +53 | +3,27% | 42,16K | 04:26:35 | ||
| Zungwon EN-Sys | 1.168 | 1.177 | 1.154 | -21 | -1,77% | 53,46K | 04:18:26 |
Omat mielipiteesi
Mikä on mielipiteesi kohteesta KOSDAQ?
Jäsenten näkemykset:
tai
Äänestä nähdäksesi yhteisösi tulokset!
Kirjoita ajatuksiasi kohteesta KOSDAQ
Haluatko varmasti poistaa tämän graafin?
Poista Peruuta
Korvaa liitteenä oleva graafi uudella graafilla?
Korvaa Peruuta
Ohjeita kommentoimiseen
Lisää graafi kommenttiin
Vahvista esto
Haluatko varmasti estää käyttäjän %USER_NAME%?
Toimiessasi näin sinä ja %USER_NAME% ette voi nähdä toistenne Investing.com-julkaisuja.
Käyttäjän %USER_NAME% lisääminen estoluetteloosi onnistui
Koska olet juuri poistanut eston tämän henkilön kohdalla, sinun täytyy odottaa 48 tuntia ennen estämisen uusimista.
Raportoi tämä kommentti
Mielestäni tämä kommentti on:
Kommentti merkitty
Kiitos!
Raporttisi on lähetetty moderaattoreidemme tarkastettavaksi