Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
1.086,04
+1,29
+0,12%
Cotações
Todos os tipos de ativos
- Todos os tipos de ativos
- Índices
- Ações
- ETFs
- Fundos
- Commodities
- Moedas
- Cripto
- Título
- Certificados
Por favor, tente outra busca
🚀 Ações escolhidas por IA em alta. PRFT com alta de +55% em 16 dias. Não perca as ações de junho! Acessar lista completa
KOSDAQ IT (KQIT)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Volume: 253.280
- Abertura: 1.090,49
- Var. Diária: 1.073,66 - 1.092,31
KOSDAQ IT
1.086,04
+1,29
+0,12%
- Informação
- Componentes
- Dados Históricos
Composição do KOSDAQ IT
Encontre nesta página a composição do KOSDAQ IT. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice KOSDAQ IT.
Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.
| Nome | Último | Máxima | Mínima | Var. | Var.% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 4By4 | 10.400,00 | 10.880,00 | 10.260,00 | -430,00 | -3,97% | 223,74K | 03:40:00 | ||
| Abko | 1.374 | 1.397 | 1.334 | -6 | -0,43% | 400,83K | 03:43:17 | ||
| Abov Semiconductor | 13.500 | 13.810 | 13.270 | -130 | -0,95% | 276,32K | 03:43:04 | ||
| Ace Technologies | 1.908 | 1.948 | 1.902 | -40 | -2,05% | 211,62K | 03:40:00 | ||
| Action Square | 1.932 | 1.950 | 1.873 | -13 | -0,67% | 52,69K | 03:19:53 | ||
| Actoz Soft | 9.240 | 9.400 | 9.130 | -70 | -0,75% | 17,33K | 03:43:16 | ||
| Actro | 7.400 | 7.460 | 7.280 | +50 | +0,68% | 14,73K | 03:44:17 | ||
| ADTechnology | 34.500 | 35.450 | 34.200 | -50 | -0,14% | 107,30K | 03:49:06 | ||
| Advanced Process | 28.750 | 29.550 | 26.350 | +2.400 | +9,11% | 1,48M | 03:49:46 | ||
| Ahnlab | 63.600 | 64.000 | 63.100 | -200 | -0,31% | 21,21K | 03:45:09 | ||
| Ajinextek | 10.630 | 11.020 | 10.630 | -270 | -2,48% | 112,00K | 03:48:37 | ||
| Alchera | 3.795 | 3.860 | 3.600 | +95 | +2,57% | 82,46K | 03:47:03 | ||
| Aloys Inc. | 1.306 | 1.361 | 1.286 | +5 | +0,38% | 289,99K | 03:48:53 | ||
| Alphachips | 945 | 1.012 | 885 | 0 | 0,00% | 0 | 31/12 | ||
| ALT | 20.100,00 | 20.400,00 | 20.000,00 | -100,00 | -0,50% | 53,80K | 03:47:59 | ||
| Alticast | 931 | 966 | 920 | -35 | -3,62% | 117,93K | 03:40:00 | ||
| Amogreentech | 10.440 | 10.620 | 9.920 | +380 | +3,78% | 153,95K | 03:45:52 | ||
| Amosense Co | 11.500 | 11.930 | 10.950 | +550 | +5,02% | 1,07M | 03:46:00 | ||
| Amotech | 7.810 | 7.810 | 7.610 | +70 | +0,90% | 27,99K | 03:40:00 | ||
| Anapass | 20.300 | 20.650 | 20.100 | -300 | -1,46% | 21,93K | 03:19:59 | ||
| Anic Inc | 3.165 | 3.390 | 3.090 | 0 | 0,00% | 0 | 31/12 | ||
| APact | 5.850 | 6.050 | 5.540 | +180 | +3,17% | 2,86M | 03:49:15 | ||
| ARoot | 2.015 | 2.055 | 1.982 | -5 | -0,25% | 53,16K | 03:47:45 | ||
| Asia Business Daily | 1.213 | 1.218 | 1.202 | +1 | +0,08% | 6,42K | 03:40:00 | ||
| Asia Pacific Satellite Communications | 18.550 | 18.690 | 17.790 | +300 | +1,64% | 395,86K | 03:49:27 | ||
| AsicLand | 49.600,00 | 51.900,00 | 49.600,00 | -600,00 | -1,20% | 203,34K | 03:47:59 | ||
| AT Semicon | 600 | 600 | 600 | 0 | 0,00% | 0 | 31/12 | ||
| Atec | 17.920 | 18.990 | 15.180 | +2.610 | +17,05% | 1,53M | 03:48:51 | ||
| Atec T& | 17.000 | 17.800 | 15.900 | +960 | +5,99% | 336,36K | 03:40:00 | ||
| Aton | 4.365 | 4.430 | 4.300 | -45 | -1,02% | 106,25K | 03:49:46 | ||
| Avatec | 13.530 | 13.910 | 13.530 | -380 | -2,73% | 10,57K | 03:40:00 | ||
| AXGate | 5.080,00 | 5.300,00 | 5.030,00 | -110,00 | -2,12% | 307,91K | 03:46:57 | ||
| B Fly Soft | 1.561,00 | 1.616,00 | 1.520,00 | -29,00 | -1,82% | 377,02K | 03:46:27 | ||
| B2En | 1.670 | 1.694 | 1.483 | +190 | +12,84% | 2,23M | 03:46:49 | ||
| BCNC | 17.630,00 | 17.850,00 | 16.800,00 | 0,00 | 0,00% | 89,41K | 03:41:52 | ||
| Bellock | 1.665,00 | 1.669,00 | 1.615,00 | +18,00 | +1,09% | 181,10K | 03:46:18 | ||
| BFLabs | 2.805 | 3.115 | 2.700 | 0 | 0,00% | 0 | 05/04 | ||
| BG T&A Co | 2.945 | 2.995 | 2.925 | -20 | -0,67% | 107,17K | 03:40:00 | ||
| BI Matrix | 11.950,00 | 11.950,00 | 11.130,00 | -10,00 | -0,08% | 2,08M | 03:49:23 | ||
| Biolog Device | 717 | 719 | 650 | +64 | +9,80% | 310,30K | 03:46:06 | ||
| BioSmart | 5.540 | 5.850 | 5.460 | -340 | -5,78% | 1,66M | 03:48:41 | ||
| BITComputer | 6.040 | 6.130 | 6.010 | -80 | -1,31% | 155,35K | 03:49:20 | ||
| BitNine | 3.835 | 3.950 | 3.825 | -60 | -1,54% | 53,35K | 03:40:00 | ||
| Bixolon | 5.350 | 5.390 | 5.260 | -20 | -0,37% | 33,87K | 03:40:00 | ||
| Bluecom | 3.465 | 3.560 | 3.455 | -35 | -1,00% | 12,47K | 03:19:10 | ||
| BrainzCompany Co | 7.050 | 7.100 | 6.920 | +50 | +0,71% | 9,83K | 03:45:35 | ||
| Brand X | 5.010 | 5.050 | 4.940 | +25 | +0,50% | 43,31K | 03:40:00 | ||
| Bridgetec | 8.320 | 8.570 | 8.120 | -140 | -1,65% | 353,09K | 03:46:21 | ||
| Bucket Studio | 1.153 | 1.180 | 1.150 | 0 | 0,00% | 0 | 31/12 | ||
| Bugs | 3.895 | 3.920 | 3.840 | -5 | -0,13% | 18,74K | 03:19:05 | ||
| BusinessOn Communication | 13.980 | 14.120 | 13.850 | 0 | 0,00% | 78,22K | 03:45:44 | ||
| C&G Hi Tech | 14.710 | 15.330 | 14.700 | -580 | -3,79% | 99,38K | 03:48:31 | ||
| Cafe24 | 22.400 | 23.150 | 21.600 | +200 | +0,90% | 695,65K | 03:49:36 | ||
| CammSys | 1.335 | 1.368 | 1.318 | +18 | +1,37% | 405,54K | 03:19:59 | ||
| Catis | 3.900,00 | 4.005,00 | 3.855,00 | -105,00 | -2,62% | 277,49K | 03:47:13 | ||
| Cellfie Global | 778 | 828 | 753 | 0 | 0,00% | 0 | 31/12 | ||
| Cheryong Electric | 68.400 | 69.400 | 62.300 | +2.700 | +4,11% | 1,16M | 03:49:44 | ||
| Chips&Media | 21.500 | 21.900 | 20.300 | +1.500 | +7,50% | 652,45K | 03:48:40 | ||
| CJ ENM | 85.000 | 86.500 | 84.400 | -1.100 | -1,28% | 52,37K | 03:40:26 | ||
| Cloud Air | 869 | 876 | 865 | -2 | -0,23% | 38,96K | 03:16:33 | ||
| CNPlus | 491 | 504 | 480 | -15 | -2,96% | 960,82K | 03:40:00 | ||
| Co Asia Holdings | 6.990 | 7.020 | 6.820 | +60 | +0,87% | 86,90K | 03:19:58 | ||
| CODI M | 5.600 | 5.670 | 5.580 | +20 | +0,36% | 6,49K | 03:00:29 | ||
| Com2uS | 43.100 | 43.400 | 42.000 | +350 | +0,82% | 53,83K | 03:49:17 | ||
| Com2uS Holdings | 29.800 | 30.050 | 29.300 | -200 | -0,67% | 11,92K | 03:40:46 | ||
| Commax | 2.885 | 2.920 | 2.870 | 0 | 0,00% | 0 | 21/03 | ||
| ConnectWave | 17.810 | 17.900 | 17.800 | -100 | -0,56% | 247,82K | 03:40:00 | ||
| Contec | 18.260,00 | 18.290,00 | 17.750,00 | +210,00 | +1,16% | 176,93K | 03:48:11 | ||
| Coocon | 17.570 | 17.720 | 17.350 | +110 | +0,63% | 6,38K | 03:41:49 | ||
| CoreLine Soft | 12.610,00 | 12.850,00 | 12.550,00 | -240,00 | -1,87% | 59,80K | 03:45:52 | ||
| Cots Technology | 20.100,00 | 21.300,00 | 20.050,00 | -850,00 | -4,06% | 98,52K | 03:49:15 | ||
| Coweaver | 6.010 | 6.130 | 5.970 | +10 | +0,17% | 26,71K | 03:19:55 | ||
| CreoSG | 820 | 850 | 802 | 0 | 0,00% | 626,43K | 03:44:15 | ||
| CrowdWorks | 23.650,00 | 24.850,00 | 22.900,00 | +550,00 | +2,38% | 114,94K | 03:49:56 | ||
| CS | 1.350 | 1.360 | 1.324 | -10 | -0,74% | 34,56K | 03:19:23 | ||
| Cu Tech | 3.830 | 3.940 | 3.780 | +40 | +1,06% | 49,49K | 03:30:30 | ||
| CUBox | 5.400,00 | 5.510,00 | 5.320,00 | -70,00 | -1,28% | 23,43K | 03:30:30 | ||
| CyberOne Co | 3.550 | 4.090 | 3.435 | +130 | +3,80% | 2,96M | 03:45:17 | ||
| Cymechs | 21.250 | 22.500 | 21.200 | -100 | -0,47% | 338,76K | 03:49:17 | ||
| D&C Media | 27.950 | 28.650 | 27.850 | -950 | -3,29% | 96,42K | 03:48:33 | ||
| Daejoo Electronic Materials | 101.600 | 103.900 | 99.500 | +1.300 | +1,30% | 198,63K | 03:47:29 | ||
| Daishin Information | 1.115 | 1.115 | 1.100 | +3 | +0,27% | 150,93K | 03:40:00 | ||
| Danal | 3.710 | 3.730 | 3.660 | -25 | -0,67% | 153,54K | 03:45:56 | ||
| DAP | 2.970 | 2.985 | 2.930 | -5 | -0,17% | 10,00K | 03:19:35 | ||
| Dasan Networks | 3.905 | 3.950 | 3.820 | +20 | +0,51% | 81,97K | 03:19:10 | ||
| Datasolution | 6.050 | 6.380 | 6.010 | -270 | -4,27% | 297,36K | 03:49:03 | ||
| DavoLink | 2.380 | 2.480 | 2.360 | -40 | -1,65% | 677,09K | 03:49:22 | ||
| Dawonsys | 12.780 | 12.870 | 12.590 | +10 | +0,08% | 151,66K | 03:44:09 | ||
| Dear U | 26.150 | 26.250 | 24.000 | +1.500 | +6,09% | 106,50K | 03:49:26 | ||
| DeepNoid | 8.400 | 8.540 | 8.260 | -160 | -1,87% | 212,37K | 03:48:48 | ||
| Device ENG | 15.780 | 16.150 | 15.770 | -60 | -0,38% | 10,73K | 03:19:58 | ||
| Devsisters | 55.700 | 56.800 | 54.300 | -1.000 | -1,76% | 99,70K | 03:48:02 | ||
| Digital Chosun | 1.875 | 1.900 | 1.871 | -21 | -1,11% | 60,98K | 03:19:57 | ||
| Digital Graphics | 2.345 | 2.370 | 2.310 | -10 | -0,42% | 22,42K | 03:17:29 | ||
| Digital Imaging Technology | 26.300 | 28.400 | 26.300 | -1.100 | -4,01% | 398,49K | 03:48:09 | ||
| Dilli Illustrate | 1.076 | 1.086 | 1.073 | -6 | -0,55% | 14,30K | 03:14:47 | ||
| DK Tech | 11.660 | 11.900 | 11.220 | +230 | +2,01% | 1,11M | 03:48:12 | ||
| DK UIL | 7.200 | 7.250 | 6.910 | +230 | +3,30% | 548,93K | 03:47:11 | ||
| DongilTechnology | 12.560 | 12.580 | 12.290 | +110 | +0,88% | 36,90K | 03:43:34 | ||
| Dongjin Semichem | 43.650 | 45.050 | 43.300 | -900 | -2,02% | 550,81K | 03:47:26 | ||
| Dongwoon Anatech | 19.790 | 19.930 | 19.540 | +30 | +0,15% | 110,26K | 03:41:28 | ||
| Dongyang E&P | 19.890 | 20.300 | 19.850 | -360 | -1,78% | 47,69K | 03:47:39 | ||
| Doosan Tesna | 44.750 | 45.650 | 44.650 | -350 | -0,78% | 84,32K | 03:43:35 | ||
| Dragonfly GF | 429 | 434 | 427 | +4 | +0,94% | 251,47K | 03:19:40 | ||
| Dream Us | 2.690 | 2.700 | 2.670 | 0 | 0,00% | 50,52K | 03:19:48 | ||
| DTC | 4.815 | 4.870 | 4.770 | -35 | -0,72% | 37,99K | 03:40:00 | ||
| Duk San Neolux | 41.450 | 42.000 | 40.000 | +800 | +1,97% | 195,65K | 03:49:43 | ||
| Duksan Techopia | 36.450 | 36.700 | 34.300 | +1.250 | +3,55% | 312,47K | 03:49:23 | ||
| E-Tron | 271 | 271 | 215 | 0 | 0,00% | 0 | 31/12 | ||
| E8ight | 15.740,00 | 16.000,00 | 15.170,00 | -110,00 | -0,69% | 57,85K | 03:45:53 | ||
| ECS Telecom | 3.325 | 3.395 | 3.255 | +5 | +0,15% | 35,10K | 03:41:34 | ||
| Ehwa Tech Information | 901 | 972 | 666 | 0 | 0,00% | 0 | 31/12 | ||
| ELC | 7.200 | 7.210 | 6.970 | +50 | +0,70% | 10,96K | 03:19:15 | ||
| Elcomtec | 1.367 | 1.415 | 1.350 | -66 | -4,61% | 2,68M | 03:49:45 | ||
| Elentec | 7.730 | 7.770 | 7.580 | -30 | -0,39% | 31,45K | 03:40:41 | ||
| ELP | 3.005 | 3.070 | 3.000 | -65 | -2,12% | 32,48K | 03:40:19 | ||
| Eluon | 1.761 | 1.775 | 1.753 | -4 | -0,23% | 83,52K | 03:19:59 | ||
| EM-Tech | 32.200 | 33.050 | 31.700 | -150 | -0,46% | 123,50K | 03:40:00 | ||
| EMNI | 1.908 | 1.954 | 1.846 | +63 | +3,41% | 220,88K | 03:19:58 | ||
| Emro | 71.500 | 74.100 | 71.000 | -1.100 | -1,52% | 189,64K | 03:46:23 | ||
| Engis Tech | 2.205 | 2.705 | 2.150 | 0 | 0,00% | 0 | 31/12 | ||
| EO Technics | 223.500 | 238.500 | 220.500 | -9.500 | -4,08% | 174,78K | 03:49:53 | ||
| eSang Networks | 5.610 | 5.650 | 5.510 | -10 | -0,18% | 32,13K | 03:40:00 | ||
| EstAid | 2.780 | 2.910 | 2.685 | +55 | +2,02% | 197,97K | 03:44:52 | ||
| ESTsoft | 25.750 | 27.000 | 25.550 | -650 | -2,46% | 476,65K | 03:48:58 | ||
| EugeneTechnology | 49.300 | 49.800 | 48.050 | +1.000 | +2,07% | 156,23K | 03:42:36 | ||
| EV Advanced Material | 2.525 | 2.585 | 2.515 | -60 | -2,32% | 231,17K | 03:48:33 | ||
| Exem | 2.415 | 2.450 | 2.370 | -15 | -0,62% | 571,80K | 03:49:26 | ||
| Exicon | 18.800 | 19.360 | 18.780 | -300 | -1,57% | 327,83K | 03:42:52 | ||
| Eyesvision | 2.360 | 2.405 | 2.360 | -40 | -1,67% | 37,90K | 03:47:41 | ||
| ezCaretech | 16.450 | 16.600 | 16.200 | 0 | 0,00% | 6,97K | 03:19:44 | ||
| Fadu | 17.400,00 | 17.740,00 | 16.700,00 | +400,00 | +2,35% | 194,75K | 03:40:00 | ||
| Fasoo.Com | 6.650 | 6.730 | 6.500 | +100 | +1,53% | 61,33K | 03:19:46 | ||
| Fidelix | 1.541 | 1.570 | 1.534 | -19 | -1,22% | 225,76K | 03:45:02 | ||
| Fine Circuit | 8.410,00 | 8.590,00 | 8.320,00 | -30,00 | -0,36% | 38,45K | 03:30:30 | ||
| Fine DNC | 1.299 | 1.300 | 1.280 | +10 | +0,78% | 6,68K | 03:19:22 | ||
| Fine M Tec | 10.760,00 | 11.280,00 | 10.710,00 | -370,00 | -3,32% | 1,03M | 03:48:28 | ||
| Fine Semitech | 32.500 | 33.450 | 32.100 | +350 | +1,09% | 373,38K | 03:49:36 | ||
| Finedigital | 4.315 | 4.410 | 4.290 | -5 | -0,12% | 10,67K | 03:40:00 | ||
| Finetek | 862 | 880 | 855 | +6 | +0,70% | 123,51K | 03:19:53 | ||
| Finger | 8.350 | 8.460 | 8.320 | -110 | -1,30% | 17,23K | 03:43:19 | ||
| Finger Story | 3.280,00 | 3.340,00 | 3.245,00 | -60,00 | -1,80% | 97,81K | 03:40:00 | ||
| Flitto | 29.600 | 30.000 | 28.800 | +200 | +0,68% | 52,33K | 03:43:25 | ||
| Forcs | 2.715 | 2.760 | 2.710 | -40 | -1,45% | 168,57K | 03:19:58 | ||
| Frtek | 1.785 | 1.806 | 1.760 | -21 | -1,16% | 33,95K | 03:18:32 | ||
| FutureCore | 640 | 680 | 568 | 0 | 0,00% | 0 | 31/12 | ||
| Gabia | 15.990 | 16.570 | 15.830 | -350 | -2,14% | 54,84K | 03:40:00 | ||
| Gaeasoft | 11.260 | 11.670 | 10.250 | +640 | +6,03% | 781,77K | 03:40:00 | ||
| Galaxia Moneytree | 6.800 | 7.020 | 6.780 | -220 | -3,13% | 199,19K | 03:40:00 | ||
| Gaonchips | 79.000,00 | 81.100,00 | 77.700,00 | -300,00 | -0,38% | 182,91K | 03:45:46 | ||
| Genesem | 12.850 | 13.020 | 12.650 | -40 | -0,31% | 41,68K | 03:40:00 | ||
| Genians | 11.750 | 11.790 | 11.530 | -40 | -0,34% | 13,88K | 03:19:52 | ||
| Genie Music | 3.095 | 3.120 | 3.050 | 0 | 0,00% | 66,12K | 03:40:00 | ||
| Genohco | 16.700 | 16.960 | 16.470 | -190 | -1,12% | 24,37K | 03:40:00 | ||
| GigaLane | 859 | 865 | 834 | 0 | 0,00% | 126,39K | 03:19:20 | ||
| GigaVis | 63.000,00 | 63.700,00 | 61.400,00 | +700,00 | +1,12% | 55,78K | 03:49:14 | ||
| Global Standard Tech | 43.100 | 44.450 | 42.500 | +1.000 | +2,38% | 494,79K | 03:49:21 | ||
| Golfzon | 76.700 | 77.000 | 76.200 | -200 | -0,26% | 14,73K | 03:45:14 | ||
| Haesung Optics | 1.442 | 1.450 | 1.381 | -8 | -0,55% | 60,21K | 03:43:08 | ||
| Hana Materials | 54.200 | 54.500 | 51.200 | +3.100 | +6,07% | 134,17K | 03:44:28 | ||
| Hana Micron | 23.350 | 24.050 | 23.150 | -100 | -0,43% | 785,47K | 03:49:58 | ||
| Hanbit Soft | 1.984 | 1.995 | 1.950 | 0 | 0,00% | 28,20K | 03:19:10 | ||
| Hancom | 29.450 | 30.650 | 27.700 | +350 | +1,20% | 3,49M | 03:49:56 | ||
| Hancom With Inc | 3.460 | 3.510 | 3.400 | -10 | -0,29% | 104,13K | 03:40:00 | ||
| Handysoft | 3.920 | 3.995 | 3.795 | +30 | +0,77% | 76,00K | 03:19:34 | ||
| Hannet | 4.575 | 4.590 | 4.535 | -25 | -0,54% | 27,49K | 03:18:38 | ||
| Hansol Inticube | 1.459 | 1.460 | 1.430 | +14 | +0,97% | 22,66K | 03:09:06 | ||
| Hanssak | 9.260,00 | 10.450,00 | 8.750,00 | +260,00 | +2,89% | 2,04M | 03:48:13 | ||
| Hanwool Materials Science | 10.990 | 11.600 | 10.850 | -220 | -1,96% | 69,06K | 03:40:00 | ||
| Hanyang Digitech | 26.350 | 28.250 | 26.200 | -1.100 | -4,01% | 551,27K | 03:45:10 | ||
| Hecto Financial | 16.230 | 16.650 | 16.200 | -370 | -2,23% | 40,55K | 03:30:27 | ||
| Hecto Innovation | 13.480 | 13.530 | 13.420 | -40 | -0,30% | 10,08K | 03:19:30 | ||
| HFR Inc | 14.840 | 15.010 | 14.750 | -260 | -1,72% | 36,81K | 03:48:11 | ||
| HiDeep | 1.240 | 1.260 | 1.193 | +20 | +1,64% | 235,32K | 03:30:05 | ||
| Hims | 6.120 | 6.200 | 6.090 | -100 | -1,61% | 13,41K | 03:19:52 | ||
| HLB Innovation | 3.100 | 3.330 | 3.030 | +40 | +1,31% | 1,64M | 03:40:00 | ||
| HPSP | 41.750,00 | 42.250,00 | 41.450,00 | +150,00 | +0,36% | 1,36M | 03:48:38 | ||
| Human Tech | 8.290 | 8.380 | 7.920 | +290 | +3,63% | 286,61K | 03:47:08 | ||
| Humax | 2.310 | 2.315 | 2.275 | 0 | 0,00% | 42,90K | 03:19:46 | ||
| Humax Holdings | 3.600 | 3.625 | 3.520 | +35 | +0,98% | 6,40K | 03:19:44 | ||
| Hunesion | 4.040 | 4.370 | 3.970 | +45 | +1,13% | 128,17K | 03:46:16 | ||
| Hysonic | 4.000 | 4.030 | 3.750 | +75 | +1,91% | 27,71K | 03:19:40 | ||
| HYTC | 6.250,00 | 6.300,00 | 6.050,00 | +110,00 | +1,79% | 47,22K | 03:30:30 | ||
| Hyulim Networks | 9.380 | 9.470 | 9.340 | -90 | -0,95% | 7,21K | 02:59:45 | ||
| Hyundai Telecom | 6.920 | 7.060 | 6.810 | -70 | -1,00% | 63,46K | 03:19:32 | ||
| Hyunwoo Industrial | 4.120 | 4.180 | 4.000 | +100 | +2,49% | 104,40K | 03:49:57 | ||
| I&C Tech | 2.955 | 3.025 | 2.940 | -65 | -2,15% | 58,42K | 03:19:14 | ||
| i-Components | 5.440 | 5.560 | 5.380 | -70 | -1,27% | 9,66K | 03:16:26 | ||
| IA | 358 | 362 | 354 | +2 | +0,56% | 566,09K | 03:44:47 | ||
| ICD | 9.570 | 9.600 | 9.100 | +330 | +3,57% | 114,50K | 03:47:09 | ||
| ICH | 5.140,00 | 5.190,00 | 5.020,00 | +60,00 | +1,18% | 102,78K | 03:30:30 | ||
| Icraft | 3.580 | 3.675 | 3.570 | -40 | -1,10% | 137,75K | 03:19:26 | ||
| ICTK | 20.950,00 | 23.150,00 | 20.000,00 | -250,00 | -1,18% | 3,70M | 03:49:25 | ||
| Idp | 3.310 | 3.350 | 3.295 | -20 | -0,60% | 10,54K | 03:30:19 | ||
| Igloo Security | 5.880 | 5.990 | 5.800 | -50 | -0,84% | 30,34K | 03:19:59 | ||
| IM | 7.120 | 7.490 | 7.100 | -290 | -3,91% | 207,21K | 03:40:00 | ||
| Imagis | 3.190 | 3.255 | 3.145 | -65 | -2,00% | 116,54K | 03:43:35 | ||
| iMBC | 3.005 | 3.050 | 2.960 | -35 | -1,15% | 140,28K | 03:40:00 | ||
| Incon | 458 | 459 | 448 | -1 | -0,22% | 114,39K | 03:19:55 | ||
| Infinitt Healthcare | 5.190 | 5.280 | 5.190 | -100 | -1,89% | 120,08K | 03:47:20 | ||
| InfoBank | 9.320 | 9.360 | 9.170 | -40 | -0,43% | 23,29K | 03:42:25 | ||
| INFOvine | 21.600 | 21.600 | 21.350 | 0 | 0,00% | 2,31K | 03:19:59 | ||
| Initech | 3.440 | 3.520 | 3.410 | -45 | -1,29% | 5,25K | 03:16:40 | ||
| Inno Instrument | 733 | 737 | 724 | -6 | -0,81% | 145,57K | 03:17:13 | ||
| InnoDep | 10.360 | 10.420 | 10.080 | +60 | +0,58% | 23,13K | 03:46:17 | ||
| InnoRules | 8.190,00 | 8.400,00 | 8.050,00 | -10,00 | -0,12% | 105,53K | 03:45:48 | ||
| InnoSimulation | 9.260,00 | 9.540,00 | 9.160,00 | -220,00 | -2,32% | 46,82K | 03:41:42 | ||
| InnoWireless | 24.350 | 25.250 | 24.250 | -800 | -3,18% | 71,61K | 03:40:06 | ||
| INNOX Materials | 32.700 | 33.700 | 32.400 | -650 | -1,95% | 399,25K | 03:46:17 | ||
| Insung Information | 2.700 | 2.815 | 2.665 | -95 | -3,40% | 1,26M | 03:49:45 | ||
| Inswave Systems | 18.030,00 | 18.150,00 | 17.770,00 | 0,00 | 0,00% | 31,72K | 03:49:05 | ||
| Intekplus | 26.450 | 26.800 | 26.150 | +200 | +0,76% | 91,14K | 03:48:16 | ||
| Intelligent Digital Integrated Security | 17.260 | 17.260 | 17.080 | +40 | +0,23% | 24,84K | 03:40:00 | ||
| Interflex | 15.410 | 15.600 | 15.130 | -130 | -0,84% | 247,41K | 03:40:00 | ||
| Intops | 26.300 | 26.450 | 25.950 | -100 | -0,38% | 61,54K | 03:48:24 | ||
| Inzi Display | 1.911 | 1.926 | 1.896 | -17 | -0,88% | 39,14K | 03:40:00 | ||
| InziSoft | 20.600 | 20.850 | 18.780 | +1.680 | +8,88% | 56,60K | 03:46:21 | ||
| IONES | 13.740 | 14.090 | 13.130 | +790 | +6,10% | 727,82K | 03:40:00 | ||
| IQuest Co | 2.915 | 2.930 | 2.835 | +25 | +0,87% | 66,54K | 03:30:30 | ||
| Isaac Engineering Co | 13.750 | 13.880 | 12.680 | +770 | +5,93% | 701,53K | 03:49:36 | ||
| ISC | 79.900 | 82.700 | 79.100 | -100 | -0,13% | 166,92K | 03:49:54 | ||
| ITCen | 4.695 | 4.815 | 4.670 | -70 | -1,47% | 120,26K | 03:40:24 | ||
| Itek Semiconductor | 7.480 | 7.600 | 7.380 | -30 | -0,40% | 105,47K | 03:40:00 | ||
| ITEyes | 5.900 | 5.990 | 5.860 | +40 | +0,68% | 5,84K | 03:41:21 | ||
| Itm Semiconductor | 23.050 | 24.000 | 22.550 | -250 | -1,07% | 105,09K | 03:49:38 | ||
| ITX M2M | 1.285 | 1.480 | 1.230 | 0 | 0,00% | 0 | 31/12 | ||
| iWin Plus | 969 | 993 | 956 | -11 | -1,12% | 84,21K | 03:42:27 | ||
| Jaeyoung Solutec | 775 | 788 | 766 | -9 | -1,15% | 381,19K | 03:47:21 | ||
| Jang Won Tech | 530 | 531 | 520 | 0 | 0,00% | 0 | 31/12 | ||
| Jastech Ltd | 8.330 | 8.560 | 8.330 | -150 | -1,77% | 78,06K | 03:40:00 | ||
| Jeju Semiconductor | 22.250 | 23.100 | 22.000 | -400 | -1,77% | 1,12M | 03:47:51 | ||
| JI Tech | 4.600,00 | 4.665,00 | 4.470,00 | +150,00 | +3,37% | 210,23K | 03:40:12 | ||
| Jlk Inspection | 13.690 | 14.500 | 12.950 | -640 | -4,47% | 554,92K | 03:48:35 | ||
| JMT | 6.040 | 6.110 | 5.850 | +50 | +0,83% | 170,92K | 03:19:20 | ||
| Joongang DNM | 7.330 | 7.490 | 5.760 | +1.320 | +21,96% | 18,62M | 03:49:55 | ||
| Joy City | 2.515 | 2.550 | 2.505 | -20 | -0,79% | 99,60K | 03:18:19 | ||
| JT | 8.530 | 8.600 | 8.320 | +50 | +0,59% | 35,47K | 03:19:59 | ||
| Justem | 13.260,00 | 14.450,00 | 11.740,00 | +1.250,00 | +10,41% | 2,60M | 03:48:17 | ||
| Jusung Engineering | 33.300 | 34.400 | 33.200 | -300 | -0,89% | 453,99K | 03:49:45 | ||
| Kakao Games | 21.750 | 21.900 | 21.250 | +150 | +0,69% | 120,46K | 03:49:33 | ||
| KAON Media | 6.380 | 7.090 | 5.390 | +840 | +15,16% | 5,72M | 03:48:58 | ||
| Kespion | 693 | 725 | 679 | -27 | -3,75% | 173,79K | 03:40:00 | ||
| KG Inicis | 11.330 | 11.450 | 11.260 | -60 | -0,53% | 48,89K | 03:40:00 | ||
| KG Mobilians | 5.210 | 5.240 | 5.140 | +10 | +0,19% | 112,02K | 03:48:36 | ||
| KH Vatec | 15.690 | 15.800 | 15.420 | +20 | +0,13% | 106,61K | 03:49:29 | ||
| KineMaster | 4.965 | 5.090 | 4.950 | -105 | -2,07% | 67,75K | 03:46:46 | ||
| Kinx | 86.400 | 88.300 | 85.900 | -1.100 | -1,26% | 17,15K | 03:46:41 | ||
| Kisan Telecom | 2.300 | 2.315 | 2.290 | -5 | -0,22% | 24,73K | 03:44:46 | ||
| KL-Net | 2.715 | 2.730 | 2.700 | -5 | -0,18% | 25,99K | 03:19:12 | ||
| KMW | 16.330 | 16.460 | 15.960 | -110 | -0,67% | 156,34K | 03:47:43 | ||
| Knj | 19.790 | 19.930 | 19.200 | +340 | +1,75% | 100,28K | 03:47:16 | ||
| Kocom | 4.285 | 4.340 | 4.210 | +40 | +0,94% | 24,04K | 03:16:01 | ||
| KoMiCo | 93.700 | 98.400 | 92.700 | -1.900 | -1,99% | 167,39K | 03:42:21 | ||
| Kona I | 17.430 | 17.540 | 16.870 | +290 | +1,69% | 23,39K | 03:19:24 | ||
| Konan Technology | 23.500,00 | 23.900,00 | 23.200,00 | 0,00 | 0,00% | 18,97K | 03:42:07 | ||
| Korea Business News | 5.970 | 5.970 | 5.910 | 0 | 0,00% | 12,63K | 03:18:12 | ||
| Korea Cable TV Chung Buk System | 3.090 | 3.190 | 3.020 | +15 | +0,49% | 3,31M | 03:47:11 | ||
| Korea Computer | 5.760 | 5.870 | 5.710 | +10 | +0,17% | 109,99K | 03:41:13 | ||
| Korea Computer & Systems | 6.750 | 6.790 | 6.630 | 0 | 0,00% | 15,16K | 03:19:50 | ||
| Korea Computer Terminal | 2.630 | 2.665 | 2.610 | -20 | -0,75% | 12,12K | 03:19:05 | ||
| Korea Electronic Certification Authority | 4.040 | 4.065 | 3.915 | +65 | +1,64% | 49,81K | 03:42:09 | ||
| Korea Information & Communications | 8.620 | 8.620 | 8.510 | +40 | +0,47% | 8,77K | 03:19:16 | ||
| Korea Information Certificate Authority | 4.740 | 4.760 | 4.680 | +5 | +0,11% | 33,50K | 03:19:58 | ||
| Korea New Network | 863 | 872 | 862 | -6 | -0,69% | 266,50K | 03:46:58 | ||
| Korea Robot Manufacturing | 7.950 | 8.040 | 7.940 | -40 | -0,50% | 46,06K | 03:40:00 | ||
| Kornic Automation | 3.120 | 3.175 | 3.080 | 0 | 0,00% | 197,76K | 03:42:04 | ||
| Kortek | 7.890 | 8.010 | 7.810 | -60 | -0,75% | 71,14K | 03:47:40 | ||
| Koses Co Ltd | 15.200 | 15.320 | 14.800 | +160 | +1,06% | 86,03K | 03:45:25 | ||
| Kostecsys | 12.650 | 13.080 | 12.550 | -350 | -2,69% | 178,56K | 03:49:10 | ||
| KOYJ | 1.175 | 1.188 | 1.173 | -4 | -0,34% | 53,10K | 03:16:02 | ||
| KPS | 6.600 | 6.600 | 6.450 | 0 | 0,00% | 31,51K | 03:19:55 | ||
| Ksign | 1.275 | 1.276 | 1.257 | +9 | +0,71% | 386,83K | 03:47:32 | ||
| Kwangmu | 4.075 | 4.390 | 4.000 | -40 | -0,97% | 4,13M | 03:48:03 | ||
| KWeather | 5.320,00 | 5.500,00 | 5.120,00 | +90,00 | +1,72% | 97,63K | 03:40:00 | ||
| KX HiTech | 1.329 | 1.343 | 1.299 | -7 | -0,52% | 194,82K | 03:43:23 | ||
| KX Innovation | 4.615 | 4.630 | 4.580 | -15 | -0,32% | 16,19K | 03:40:00 | ||
| LaonPeople | 6.070 | 6.150 | 6.010 | -90 | -1,46% | 76,62K | 03:47:02 | ||
| Laserssel | 11.150,00 | 11.680,00 | 10.820,00 | +420,00 | +3,91% | 1,50M | 03:49:51 | ||
| LB Lusem Co | 6.390 | 6.630 | 6.390 | -70 | -1,08% | 95,04K | 03:48:05 | ||
| LB Semicon | 7.010 | 7.080 | 6.840 | 0 | 0,00% | 263,79K | 03:46:28 | ||
| LDT | 2.905 | 2.965 | 2.815 | +45 | +1,57% | 23,66K | 03:17:07 | ||
| Leeno Industrial | 268.500 | 282.500 | 267.000 | -6.500 | -2,36% | 155,38K | 03:49:32 | ||
| LiComm | 2.380 | 2.485 | 2.350 | -155 | -6,11% | 1,01M | 03:49:56 | ||
| LifeSemantics | 1.860 | 1.873 | 1.810 | +14 | +0,76% | 73,93K | 03:18:34 | ||
| Lightron Fiber-Optic Devices | 3.850 | 3.915 | 3.705 | -30 | -0,77% | 569,80K | 03:40:00 | ||
| Linked | 706 | 718 | 704 | -13 | -1,81% | 49,34K | 03:47:17 | ||
| Linkgenesis | 7.670 | 7.870 | 7.560 | -90 | -1,16% | 171,90K | 03:19:55 | ||
| LMS | 7.400 | 7.480 | 7.100 | +180 | +2,49% | 26,01K | 03:40:00 | ||
| Logisys | 3.310 | 3.320 | 3.270 | -5 | -0,15% | 5,46K | 03:18:15 | ||
| Longtu Korea | 1.514 | 1.537 | 1.480 | +13 | +0,87% | 50,64K | 03:40:00 | ||
| LOTVacuum | 17.550 | 17.700 | 16.970 | +360 | +2,09% | 210,28K | 03:48:45 | ||
| LTC | 19.130 | 19.860 | 18.700 | -310 | -1,59% | 543,84K | 03:47:42 | ||
| Lumens | 1.196 | 1.203 | 1.125 | +1 | +0,08% | 91,97K | 03:19:59 | ||
| Lunit | 57.500,00 | 58.200,00 | 55.000,00 | +600,00 | +1,05% | 359,73K | 03:49:17 | ||
| M2i | 7.200 | 7.200 | 7.040 | -10 | -0,14% | 38,49K | 03:45:23 | ||
| MagaTouch | 5.250,00 | 5.360,00 | 5.180,00 | +70,00 | +1,35% | 151,75K | 03:49:42 | ||
| Maum AI | 21.100 | 21.500 | 21.000 | -450 | -2,09% | 29,81K | 03:49:33 | ||
| Maxst Co | 4.830 | 4.930 | 4.770 | -100 | -2,03% | 58,48K | 03:40:00 | ||
| MDS Tech | 1.721 | 1.827 | 1.703 | -19 | -1,09% | 3,30M | 03:45:51 | ||
| Me 2 On | 2.575 | 2.590 | 2.550 | -5 | -0,19% | 59,85K | 03:19:53 | ||
| Mecaro | 10.230 | 10.370 | 9.840 | +240 | +2,40% | 24,78K | 03:48:58 | ||
| MediaZen | 14.000 | 14.300 | 13.810 | -120 | -0,85% | 9,23K | 03:19:23 | ||
| Mgame | 5.680 | 5.800 | 5.570 | +20 | +0,35% | 206,52K | 03:45:51 | ||
| Mgen Solutions | 1.891 | 1.923 | 1.840 | +8 | +0,42% | 200,29K | 03:40:00 | ||
| MiCo Ltd | 15.770 | 16.550 | 15.550 | -230 | -1,44% | 2,27M | 03:40:32 | ||
| Micro Contact Solution | 9.630 | 9.740 | 9.510 | +30 | +0,31% | 23,02K | 03:40:39 | ||
| Micro2Nano | 16.190,00 | 16.840,00 | 15.720,00 | +40,00 | +0,25% | 237,11K | 03:49:57 | ||
| MICube Solution | 11.680,00 | 13.150,00 | 11.500,00 | -220,00 | -1,85% | 55,97K | 03:40:00 | ||
| Midong & Cinema | 366 | 422 | 366 | 0 | 0,00% | 0 | 31/12 | ||
| Millie Seojae | 20.500,00 | 20.600,00 | 19.050,00 | +1.090,00 | +5,62% | 270,86K | 03:46:39 | ||
| MK Electron | 12.100 | 12.480 | 12.100 | -150 | -1,22% | 71,97K | 03:46:17 | ||
| MNtech | 15.200 | 15.520 | 15.170 | -310 | -2,00% | 255,17K | 03:49:19 | ||
| MoaData | 2.335,00 | 2.355,00 | 2.300,00 | 0,00 | 0,00% | 322,82K | 03:49:54 | ||
| Moatech | 4.755 | 4.840 | 4.685 | +35 | +0,74% | 19,31K | 03:19:18 | ||
| Mobase | 3.695 | 3.750 | 3.635 | 0 | 0,00% | 208,33K | 03:49:44 | ||
| Mobiis | 3.635 | 3.780 | 3.510 | +155 | +4,45% | 987,32K | 03:49:20 | ||
| Mobile Appliance | 2.880 | 2.950 | 2.845 | -70 | -2,37% | 655,04K | 03:47:47 | ||
| Mobirix | 7.610 | 7.750 | 7.510 | -60 | -0,78% | 7,93K | 03:30:30 | ||
| MocoMSys | 1.424 | 1.440 | 1.416 | -14 | -0,97% | 45,81K | 03:43:13 | ||
| MODA-InnoChips | 2.205 | 2.215 | 2.155 | 0 | 0,00% | 12,72K | 03:11:41 | ||
| Monitorapp | 5.880,00 | 6.010,00 | 5.730,00 | +20,00 | +0,34% | 98,46K | 03:30:06 | ||
| Mr Blue | 2.600 | 2.690 | 2.570 | -85 | -3,17% | 1,06M | 03:49:35 | ||
| Multicampus | 34.650 | 34.850 | 34.300 | -150 | -0,43% | 1,98K | 03:19:14 | ||
| N Tels | 4.810 | 4.855 | 4.775 | -30 | -0,62% | 24,39K | 03:48:26 | ||
| Nable Communications | 6.830 | 7.050 | 6.770 | 0 | 0,00% | 1,20K | 03:08:44 | ||
| NainTech | 2.935 | 2.960 | 2.895 | -10 | -0,34% | 154,61K | 03:49:52 | ||
| Namuga | 14.100 | 14.280 | 13.840 | +40 | +0,28% | 64,04K | 03:47:11 | ||
| NC& | 1.558 | 1.574 | 1.515 | +19 | +1,23% | 90,14K | 03:19:30 | ||
| Neofidelity | 498 | 505 | 486 | -4 | -0,80% | 616,12K | 03:19:27 | ||
| Neorigin | 1.641 | 1.655 | 1.555 | +17 | +1,05% | 40,86K | 03:19:53 | ||
| Neosem | 10.150 | 10.660 | 10.050 | -210 | -2,03% | 675,01K | 03:49:48 | ||
| Neowiz Games | 22.450 | 22.600 | 21.650 | +450 | +2,05% | 140,11K | 03:19:58 | ||
| Neowiz Holdings | 19.640 | 19.670 | 19.320 | +80 | +0,41% | 7,36K | 03:19:25 | ||
| Nepes | 17.830 | 17.960 | 17.450 | +70 | +0,39% | 87,36K | 03:49:08 | ||
| Nepes Ark | 26.500 | 27.200 | 26.500 | -250 | -0,93% | 61,18K | 03:49:52 | ||
| Newflex Tech | 8.000 | 8.070 | 7.580 | +250 | +3,23% | 835,04K | 03:49:50 | ||
| Nexon Games | 14.370 | 14.600 | 13.960 | -180 | -1,24% | 531,61K | 03:49:17 | ||
| Nextchip | 12.350,00 | 12.500,00 | 12.020,00 | -20,00 | -0,16% | 295,82K | 03:42:30 | ||
| Nextin | 70.800 | 72.300 | 69.900 | 0 | 0,00% | 92,29K | 03:40:00 | ||
| NHN KCP | 10.220 | 10.290 | 10.060 | -50 | -0,49% | 200,92K | 03:49:18 | ||
| Nice Information & Telecom | 21.900 | 21.900 | 21.500 | +400 | +1,86% | 10,31K | 03:17:00 | ||
| Npd | 2.730 | 2.875 | 2.725 | -140 | -4,88% | 137,17K | 03:49:08 | ||
| Nuri Telecom | 3.475 | 3.475 | 3.400 | +25 | +0,72% | 30,11K | 03:19:54 | ||
| Obigo | 6.990 | 7.040 | 6.920 | -40 | -0,57% | 24,15K | 03:30:30 | ||
| Obzen | 13.440,00 | 13.480,00 | 12.840,00 | +300,00 | +2,28% | 6,85K | 03:30:30 | ||
| ODTech | 4.440 | 4.490 | 4.425 | -25 | -0,56% | 10,57K | 03:40:00 | ||
| OE Solutions | 12.300 | 12.490 | 12.250 | -110 | -0,89% | 10,16K | 03:41:39 | ||
| OKins Electronics | 7.110 | 7.400 | 7.060 | -180 | -2,47% | 78,58K | 03:49:57 | ||
| Opasnet | 9.480 | 9.510 | 9.020 | +340 | +3,72% | 228,26K | 03:47:21 | ||
| Openbase | 2.520 | 2.560 | 2.520 | -40 | -1,56% | 202,13K | 03:49:46 | ||
| Openedges Technologies | 24.350,00 | 24.750,00 | 24.050,00 | +300,00 | +1,25% | 270,15K | 03:49:35 | ||
| Openknowl | 6.170,00 | 6.280,00 | 5.980,00 | +40,00 | +0,65% | 90,89K | 03:40:00 | ||
| Opticis | 9.100 | 9.140 | 9.010 | 0 | 0,00% | 5,55K | 03:19:30 | ||
| Opticore | 1.247,00 | 1.260,00 | 1.235,00 | -1,00 | -0,08% | 75,23K | 03:30:21 | ||
| Optrontec | 3.840 | 3.910 | 3.740 | -25 | -0,65% | 331,08K | 03:49:41 | ||
| Osangjaiel | 4.485 | 4.495 | 4.390 | +15 | +0,34% | 10,05K | 03:19:56 | ||
| Osung LST | 1.474 | 1.504 | 1.455 | -9 | -0,61% | 736,53K | 03:41:22 | ||
| Pakers | 1.187 | 1.198 | 1.141 | -2 | -0,17% | 21,27K | 03:18:13 | ||
| Pamtek | 3.150,00 | 3.170,00 | 3.065,00 | +75,00 | +2,44% | 184,73K | 03:30:30 | ||
| Partron | 8.080 | 8.140 | 8.010 | +20 | +0,25% | 114,81K | 03:45:02 | ||
| Paru | 680 | 700 | 652 | +20 | +3,03% | 662,12K | 03:19:25 | ||
| PearlAbyss | 40.900 | 41.400 | 39.650 | +900 | +2,25% | 332,17K | 03:49:23 | ||
| People Tech MS | 9.210 | 9.600 | 9.050 | 0 | 0,00% | 0 | 31/12 | ||
| Philoptics | 25.850 | 26.600 | 25.200 | +200 | +0,78% | 1,00M | 03:48:51 | ||
| Pims | 3.580 | 3.690 | 3.505 | +30 | +0,85% | 26,67K | 03:47:04 | ||
| Pintel | 3.025,00 | 3.125,00 | 3.020,00 | +15,00 | +0,50% | 21,14K | 03:30:30 | ||
| Piolink | 11.360 | 11.400 | 11.020 | +160 | +1,43% | 19,88K | 03:19:53 | ||
| Pixelplus | 9.880 | 10.190 | 9.800 | -210 | -2,08% | 72,99K | 03:40:00 | ||
| Plantynet | 2.375 | 2.390 | 2.300 | +40 | +1,71% | 62,50K | 03:19:56 | ||
| Plateer Co | 7.160 | 8.060 | 6.850 | +220 | +3,17% | 927,57K | 03:44:57 | ||
| Playwith | 6.530 | 6.620 | 6.130 | -50 | -0,76% | 28,23K | 03:19:58 | ||
| Polaris AI | 3.370 | 3.755 | 3.060 | -315 | -8,55% | 8,84M | 03:48:27 | ||
| Polaris Office | 8.910 | 9.500 | 8.510 | -520 | -5,51% | 11,02M | 03:49:24 | ||
| Poongwon Precision | 9.120,00 | 9.350,00 | 8.750,00 | -40,00 | -0,44% | 90,33K | 03:43:04 | ||
| Power Logics | 7.290 | 7.400 | 7.200 | -60 | -0,82% | 239,04K | 03:44:19 | ||
| Protec | 35.250 | 36.000 | 34.950 | -500 | -1,40% | 63,45K | 03:48:53 | ||
| PSK | 31.150 | 32.950 | 31.000 | -900 | -2,81% | 305,76K | 03:43:57 | ||
| PSK | 52.800 | 55.100 | 52.000 | -900 | -1,68% | 243,11K | 03:48:22 | ||
| Puloon Tech | 7.840 | 7.900 | 7.770 | -60 | -0,76% | 13,66K | 03:40:00 | ||
| Purit | 11.100,00 | 11.330,00 | 11.080,00 | -180,00 | -1,60% | 113,46K | 03:44:23 | ||
| QSI | 9.110 | 9.180 | 8.940 | +110 | +1,22% | 15,97K | 03:40:00 | ||
| Qualitas Semiconductor | 21.550,00 | 24.450,00 | 20.600,00 | +450,00 | +2,13% | 1,90M | 03:47:29 | ||
| Ram Tech | 5.350 | 5.450 | 5.280 | -50 | -0,93% | 110,01K | 03:41:31 | ||
| RaonSecure | 2.400 | 2.415 | 2.365 | +10 | +0,42% | 102,59K | 03:49:10 | ||
| Raontec | 8.210 | 8.370 | 8.210 | -120 | -1,44% | 43,06K | 03:44:20 | ||
| RaonTech | 6.000,00 | 6.010,00 | 5.800,00 | +50,00 | +0,84% | 89,70K | 03:46:50 | ||
| RevuCorporation | 10.200,00 | 10.630,00 | 10.170,00 | -340,00 | -3,23% | 61,48K | 03:46:20 | ||
| RFsemi Technologies | 2.965 | 3.240 | 2.940 | 0 | 0,00% | 0 | 31/12 | ||
| RFTech | 3.905 | 3.915 | 3.855 | +10 | +0,26% | 35,19K | 03:48:45 | ||
| RingNet | 6.230 | 6.460 | 6.150 | -140 | -2,20% | 424,90K | 03:45:27 | ||
| RN2 Tech | 4.160 | 4.160 | 4.100 | +10 | +0,24% | 3,12K | 03:18:54 | ||
| RoboRobo | 6.300 | 6.580 | 5.880 | +10 | +0,16% | 5,68M | 03:49:45 | ||
| ROBOTIS | 23.450 | 23.800 | 23.300 | -300 | -1,26% | 51,95K | 03:49:38 | ||
| Rorze Systems | 11.450 | 11.570 | 10.950 | +330 | +2,97% | 38,09K | 03:49:10 | ||
| RS Automation | 17.910 | 18.830 | 17.880 | -610 | -3,29% | 238,19K | 03:49:46 | ||
| Rsupport | 3.695 | 3.715 | 3.655 | +15 | +0,41% | 73,44K | 03:19:58 | ||
| Ryukil C&S Ltd | 2.485 | 2.500 | 2.375 | +55 | +2,26% | 50,91K | 03:19:37 | ||
| S Connect | 2.240 | 2.250 | 2.000 | +190 | +9,27% | 8,52M | 03:49:40 | ||
| S Net Systems | 5.330 | 5.420 | 5.240 | -10 | -0,19% | 46,37K | 03:46:13 | ||
| S&K Polytec | 2.795 | 2.850 | 2.720 | -15 | -0,53% | 88,36K | 03:43:04 | ||
| S&S Tech | 42.400 | 42.700 | 41.550 | +500 | +1,19% | 104,39K | 03:47:32 | ||
| S-Energy | 2.330 | 2.500 | 2.180 | +190 | +8,88% | 5,36M | 03:49:28 | ||
| Saltlux | 23.300 | 23.400 | 22.900 | -100 | -0,43% | 48,04K | 03:46:58 | ||
| SaltWare | 1.370 | 1.378 | 1.341 | +3 | +0,22% | 230,88K | 03:30:04 | ||
| Samji Electronics | 9.150 | 9.210 | 9.050 | +30 | +0,33% | 19,38K | 03:19:42 | ||
| Samjin LND | 1.361 | 1.370 | 1.311 | +36 | +2,72% | 74,43K | 03:19:19 | ||
| Samyung ENC | 3.690 | 3.690 | 3.525 | +110 | +3,07% | 49,46K | 03:48:47 | ||
| Sandoll | 8.900,00 | 8.940,00 | 8.710,00 | +50,00 | +0,56% | 18,41K | 03:30:30 | ||
| Sands Lab | 10.050,00 | 10.330,00 | 10.050,00 | -300,00 | -2,90% | 216,90K | 03:45:03 | ||
| Sangsangin | 3.210 | 3.290 | 3.130 | +20 | +0,63% | 131,18K | 03:19:27 | ||
| Sangsin Energy Display Precision | 14.790 | 14.900 | 14.590 | +20 | +0,14% | 65,43K | 03:44:16 | ||
| Sapien Semiconductors | 22.350,00 | 23.500,00 | 22.250,00 | -800,00 | -3,46% | 141,12K | 03:48:14 | ||
| Saramin HR | 17.880 | 17.950 | 17.720 | -10 | -0,06% | 8,31K | 03:19:14 | ||
| SatrecInitiative | 53.900 | 54.500 | 52.100 | -100 | -0,19% | 146,19K | 03:44:52 | ||
| Sawnics | 3.525,00 | 3.600,00 | 3.415,00 | +95,00 | +2,77% | 50,98K | 03:49:37 | ||
| SD System | 2.010 | 2.030 | 1.950 | +5 | +0,25% | 105,50K | 03:40:00 | ||
| Secucen | 2.495,00 | 2.500,00 | 2.470,00 | +5,00 | +0,20% | 16,44K | 03:30:30 | ||
| SecuLetter | 6.550,00 | 6.840,00 | 6.520,00 | 0,00 | 0,00% | 0 | 05/04 | ||
| Secuve | 960 | 969 | 946 | +9 | +0,95% | 24,90K | 03:19:53 | ||
| Sejin TS | 2.940 | 3.090 | 2.940 | -90 | -2,97% | 52,50K | 03:49:27 | ||
| Sejong Telecom | 614 | 619 | 605 | -5 | -0,81% | 307,86K | 03:48:36 | ||
| Sejoong | 2.050 | 2.050 | 1.989 | -5 | -0,24% | 18,00K | 03:49:26 | ||
| Selvas AI | 17.080 | 17.090 | 16.680 | +70 | +0,41% | 135,38K | 03:49:38 | ||
| SemCNS Co | 8.230 | 8.540 | 8.100 | -70 | -0,84% | 1,38M | 03:49:14 | ||
| SensorView | 3.775,00 | 3.900,00 | 3.725,00 | -125,00 | -3,21% | 172,36K | 03:48:55 | ||
| Seoul Electronics & Telecom | 360 | 361 | 355 | -3 | -0,83% | 69,74K | 03:19:57 | ||
| Seoul Semiconductor | 9.900 | 9.940 | 9.800 | 0 | 0,00% | 99,15K | 03:46:18 | ||
| Seoul Viosys | 3.260 | 3.295 | 3.250 | -15 | -0,46% | 6,39K | 03:30:30 | ||
| Seowonintech | 5.740 | 5.760 | 5.700 | +10 | +0,17% | 5,71K | 03:19:50 | ||
| Seronics | 20.250 | 20.250 | 19.600 | +250 | +1,25% | 15,56K | 03:19:45 | ||
| SFA Semicon | 5.820 | 5.920 | 5.790 | +10 | +0,17% | 637,63K | 03:48:32 | ||
| SGA | 490 | 508 | 466 | 0 | 0,00% | 0 | 19/04 | ||
| SGA Solutions | 717 | 721 | 705 | +2 | +0,28% | 136,08K | 03:19:58 | ||
| Shin Heung Energy | 9.150 | 9.460 | 9.110 | -240 | -2,56% | 135,33K | 03:45:25 | ||
| Shin Hwa Contech | 4.870 | 4.960 | 4.840 | -105 | -2,11% | 98,09K | 03:45:21 | ||
| Shinwha Intertek | 2.095 | 2.100 | 2.030 | +35 | +1,70% | 51,51K | 03:17:03 | ||
| Sigetronics | 17.020,00 | 17.600,00 | 16.020,00 | +220,00 | +1,31% | 1,30M | 03:49:25 | ||
| Signetics | 1.577 | 1.620 | 1.570 | +7 | +0,45% | 1,09M | 03:44:33 | ||
| Simmtech | 33.750 | 34.100 | 33.250 | -100 | -0,30% | 273,70K | 03:49:43 | ||
| Simmtech Holdings | 2.550 | 2.555 | 2.520 | -5 | -0,20% | 67,87K | 03:19:35 | ||
| Sinsiway | 9.550,00 | 9.560,00 | 9.420,00 | +90,00 | +0,95% | 3,74K | 03:40:11 | ||
| Skin N Skin | 810 | 822 | 806 | -12 | -1,46% | 96,33K | 03:16:48 | ||
| Skonec Entertainment | 5.960 | 6.040 | 5.850 | -80 | -1,32% | 68,00K | 03:49:01 | ||
| Skymoons | 5.900 | 6.730 | 5.350 | +60 | +1,03% | 5,43M | 03:48:09 | ||
| SL Vionics | 306 | 322 | 304 | 0 | 0,00% | 0 | 31/12 | ||
| SM Culture & Contents | 2.215 | 2.385 | 2.030 | +105 | +4,98% | 11,58M | 03:46:06 | ||
| Smart Radar System | 11.690,00 | 11.990,00 | 11.510,00 | -170,00 | -1,43% | 149,23K | 03:47:17 | ||
| Softcen | 621 | 633 | 619 | -5 | -0,80% | 656,68K | 03:46:01 | ||
| Solid | 6.020 | 6.070 | 5.940 | 0 | 0,00% | 359,53K | 03:49:36 | ||
| Solueta | 1.638 | 1.654 | 1.616 | -8 | -0,49% | 38,02K | 03:19:00 | ||
| Solution Advanced Tech | 1.962 | 1.976 | 1.838 | +114 | +6,17% | 67,27K | 03:43:18 | ||
| Soop | 114.700 | 115.000 | 109.900 | +3.500 | +3,15% | 85,18K | 03:47:27 | ||
| SPG | 27.250 | 27.600 | 26.950 | -350 | -1,27% | 108,07K | 03:49:40 | ||
| Spigen Korea | 29.200 | 29.300 | 28.850 | +50 | +0,17% | 3,20K | 03:19:49 | ||
| SPSoft | 16.980,00 | 17.560,00 | 16.630,00 | -390,00 | -2,25% | 561,67K | 03:49:06 | ||
| SsangYong Info & Communicat | 707 | 712 | 701 | -6 | -0,84% | 140,44K | 03:18:32 | ||
| SSR | 3.900 | 3.950 | 3.855 | -30 | -0,76% | 5,30K | 03:19:55 | ||
| Stcube | 6.490 | 6.810 | 6.150 | +40 | +0,62% | 304,60K | 03:49:26 | ||
| STraffic | 3.845 | 3.855 | 3.780 | -10 | -0,26% | 65,34K | 03:40:00 | ||
| Studio Mir | 4.590,00 | 4.680,00 | 4.490,00 | +10,00 | +0,22% | 287,91K | 03:42:39 | ||
| Sungho Electronics | 2.000 | 2.050 | 1.988 | -45 | -2,20% | 2,28M | 03:46:35 | ||
| Sungwoo Electronics | 2.570 | 2.600 | 2.500 | +35 | +1,38% | 51,91K | 03:19:31 | ||
| Sungwoo Techron Co | 3.690 | 3.740 | 3.655 | -15 | -0,40% | 17,13K | 03:19:19 | ||
| SUNIC SYSTEM | 58.500 | 61.500 | 57.800 | -600 | -1,02% | 255,57K | 03:49:10 | ||
| Suprema HQ | 7.260 | 7.330 | 7.060 | +30 | +0,41% | 60,30K | 03:40:13 | ||
| SureSoftTech | 5.420,00 | 5.510,00 | 5.200,00 | -10,00 | -0,18% | 597,52K | 03:45:43 | ||
| Synopex | 10.300 | 10.440 | 10.120 | +50 | +0,49% | 3,02M | 03:49:45 | ||
| System and Application Technologies | 2.160 | 2.165 | 2.110 | +25 | +1,17% | 109,80K | 03:46:30 | ||
| Systems Tech | 34.600 | 35.300 | 34.000 | +450 | +1,32% | 391,89K | 03:49:29 | ||
| T Scientific | 1.349 | 1.361 | 1.313 | +10 | +0,75% | 79,33K | 03:19:40 | ||
| T3 Entertainment | 1.117,00 | 1.138,00 | 1.116,00 | -13,00 | -1,15% | 195,00K | 03:48:31 | ||
| Taegu Broadcasting | 892 | 897 | 880 | -4 | -0,45% | 180,04K | 03:17:46 | ||
| TechL | 3.900 | 4.165 | 3.370 | +295 | +8,18% | 882,70K | 03:42:21 | ||
| Techwing | 39.700 | 41.800 | 39.050 | 0 | 0,00% | 1,39M | 03:47:21 | ||
| Telechips | 22.650 | 23.000 | 22.100 | +200 | +0,89% | 133,61K | 03:47:31 | ||
| TEMC | 18.930,00 | 19.150,00 | 18.600,00 | -50,00 | -0,26% | 141,50K | 03:48:05 | ||
| TEMC CNS | 11.200 | 11.430 | 11.120 | -130 | -1,15% | 44,24K | 03:41:08 | ||
| Tes | 23.400 | 24.100 | 23.250 | -50 | -0,21% | 324,57K | 03:47:58 | ||
| TFE | 33.000,00 | 33.850,00 | 32.500,00 | 0,00 | 0,00% | 36,37K | 03:49:17 | ||
| The E&M | 2.015 | 2.020 | 1.945 | +48 | +2,44% | 126,92K | 03:40:00 | ||
| ThinkwareSystems | 14.120 | 14.290 | 13.980 | -50 | -0,35% | 48,91K | 03:19:45 | ||
| Thira Utech | 4.975 | 5.080 | 4.880 | -15 | -0,30% | 40,71K | 03:40:16 | ||
| Tiger Elec | 36.050 | 39.850 | 35.500 | -2.700 | -6,97% | 308,78K | 03:44:49 | ||
| TLI | 5.800 | 5.960 | 5.710 | 0 | 0,00% | 0 | 31/12 | ||
| TN Entertainment | 1.928 | 1.929 | 1.910 | +1 | +0,05% | 26,01K | 03:19:53 | ||
| Tobe Soft | 292 | 292 | 287 | +1 | +0,34% | 173,98K | 03:40:00 | ||
| Tokai Carbon Korea | 113.900 | 115.000 | 111.800 | +2.100 | +1,88% | 43,87K | 03:41:49 | ||
| TomatoSystem | 10.100 | 10.390 | 9.890 | -290 | -2,79% | 637,45K | 03:48:32 | ||
| Topco Media | 3.470 | 3.550 | 3.390 | -20 | -0,57% | 100,14K | 03:19:54 | ||
| Total Soft Bank Ltd | 5.810 | 5.970 | 5.400 | +340 | +6,22% | 187,29K | 03:19:56 | ||
| Tovis | 19.460 | 19.700 | 19.150 | +150 | +0,78% | 73,71K | 03:40:00 | ||
| Truen | 10.800,00 | 10.890,00 | 10.560,00 | +140,00 | +1,31% | 68,02K | 03:47:07 | ||
| TSE | 71.500 | 78.300 | 71.400 | -1.800 | -2,46% | 289,65K | 03:49:59 | ||
| Twim | 10.340 | 10.620 | 10.090 | -280 | -2,64% | 10,30K | 03:46:33 | ||
| U Bion | 1.133 | 1.162 | 1.095 | -18 | -1,56% | 36,15K | 03:46:34 | ||
| UB Care | 4.845 | 4.915 | 4.830 | -70 | -1,42% | 127,56K | 03:47:50 | ||
| Ubiquoss | 16.120 | 16.200 | 16.000 | +20 | +0,12% | 21,58K | 03:40:51 | ||
| UbiVelox | 9.360 | 9.620 | 9.360 | -130 | -1,37% | 131,69K | 03:40:00 | ||
| UI Display | 1.524 | 1.560 | 1.514 | -25 | -1,61% | 59,70K | 03:18:57 | ||
| Uju Electronics | 18.070 | 18.590 | 17.550 | -130 | -0,71% | 52,08K | 03:40:00 | ||
| Unisem | 10.120 | 10.400 | 10.120 | -130 | -1,27% | 392,69K | 03:45:06 | ||
| UniTest | 17.610 | 19.500 | 17.290 | +530 | +3,10% | 11,04M | 03:49:59 | ||
| UTI Inc | 39.200 | 39.950 | 36.250 | +2.450 | +6,67% | 141,17K | 03:42:23 | ||
| Vaiv | 6.470 | 6.500 | 6.200 | +110 | +1,73% | 28,21K | 03:47:45 | ||
| Valofe | 861 | 877 | 841 | -16 | -1,82% | 152,09K | 03:43:06 | ||
| Vessel | 411 | 420 | 403 | -1 | -0,24% | 958,94K | 03:41:11 | ||
| Viatron Technologies | 8.720 | 8.770 | 8.410 | +110 | +1,28% | 29,15K | 03:47:09 | ||
| Vidente | 3.320 | 3.365 | 3.260 | 0 | 0,00% | 0 | 31/12 | ||
| Vinatech | 60.300 | 61.700 | 56.600 | +4.400 | +7,87% | 554,20K | 03:44:53 | ||
| VirNect | 6.350,00 | 6.370,00 | 6.220,00 | 0,00 | 0,00% | 13,17K | 03:40:00 | ||
| Vissem Electronics | 5.630 | 5.760 | 5.540 | -50 | -0,88% | 65,34K | 03:17:00 | ||
| Vitzrocell | 18.190 | 18.220 | 17.420 | -280 | -1,52% | 191,91K | 03:40:00 | ||
| Vuno | 29.650 | 30.800 | 29.500 | -900 | -2,95% | 212,88K | 03:49:12 | ||
| Wanted Lab | 7.160 | 8.050 | 6.810 | +310 | +4,53% | 1,66M | 03:47:57 | ||
| Wave Electronics | 5.530 | 5.690 | 5.410 | +100 | +1,84% | 42,18K | 03:40:00 | ||
| Webzen | 17.380 | 17.600 | 17.280 | -180 | -1,03% | 61,50K | 03:40:51 | ||
| Welkeeps Hitech | 1.157 | 1.165 | 1.144 | -9 | -0,77% | 49,25K | 03:44:28 | ||
| WeMade Entertainment | 44.250 | 44.300 | 43.100 | +700 | +1,61% | 209,16K | 03:49:57 | ||
| Wemade Max | 10.110 | 10.110 | 9.930 | +100 | +1,00% | 32,66K | 03:40:00 | ||
| WeMade Play | 9.520 | 9.530 | 9.210 | +200 | +2,15% | 28,58K | 03:41:49 | ||
| Wiable | 1.930 | 1.935 | 1.910 | +1 | +0,05% | 32,62K | 03:47:45 | ||
| Winpac | 1.030 | 1.116 | 1.007 | +16 | +1,58% | 3,02M | 03:49:47 | ||
| Wins | 13.000 | 13.150 | 12.970 | -90 | -0,69% | 9,55K | 03:19:49 | ||
| Wireless Power | 3.485 | 3.545 | 3.380 | +25 | +0,72% | 320,89K | 03:49:26 | ||
| WiSoL | 8.530 | 8.660 | 8.400 | +20 | +0,24% | 95,18K | 03:40:45 | ||
| Wonik IPS | 35.450 | 35.850 | 34.550 | +950 | +2,75% | 366,02K | 03:45:15 | ||
| Wonik Materials | 33.550 | 34.150 | 32.800 | +100 | +0,30% | 29,96K | 03:49:07 | ||
| Wooree E&L | 1.044 | 1.049 | 1.035 | -4 | -0,38% | 71,63K | 03:19:23 | ||
| Woori Net | 7.170 | 7.320 | 7.130 | -110 | -1,51% | 38,16K | 03:47:38 | ||
| Worldex Industry & Trading | 23.200 | 23.450 | 23.000 | -100 | -0,43% | 104,18K | 03:46:26 | ||
| Wot | 9.630,00 | 9.900,00 | 9.560,00 | -180,00 | -1,83% | 171,94K | 03:44:35 | ||
| XCure | 3.650 | 3.685 | 3.470 | +90 | +2,53% | 118,58K | 03:40:46 | ||
| XIIlab | 11.460 | 12.280 | 11.420 | -380 | -3,21% | 81,55K | 03:43:04 | ||
| YAS Co | 11.280 | 11.460 | 11.000 | -70 | -0,62% | 21,70K | 03:19:03 | ||
| YC Corp | 17.380 | 17.430 | 15.460 | +590 | +3,51% | 13,84M | 03:49:45 | ||
| YCChem | 26.050,00 | 27.900,00 | 24.850,00 | +450,00 | +1,76% | 847,59K | 03:49:38 | ||
| Yes24 | 4.725 | 4.750 | 4.675 | +5 | +0,11% | 31,84K | 03:43:34 | ||
| Yest | 19.920 | 20.300 | 19.320 | -130 | -0,65% | 236,89K | 03:48:54 | ||
| YLab | 12.120,00 | 12.470,00 | 11.740,00 | -230,00 | -1,86% | 183,13K | 03:47:05 | ||
| YMC | 4.780 | 4.885 | 4.770 | -70 | -1,44% | 51,15K | 03:48:31 | ||
| Younglimwon Softlab | 8.830 | 8.960 | 8.730 | +10 | +0,11% | 12,72K | 03:42:30 | ||
| Youngwoo DSP | 949 | 990 | 908 | +23 | +2,48% | 778,57K | 03:46:43 | ||
| YTN | 3.840 | 3.840 | 3.790 | +15 | +0,39% | 50,92K | 03:19:42 | ||
| Yulho | 2.150 | 2.200 | 2.120 | -25 | -1,15% | 156,40K | 03:19:55 | ||
| Zaram Tech | 82.400,00 | 85.700,00 | 82.000,00 | -1.500,00 | -1,79% | 74,12K | 03:45:27 | ||
| Zinitix | 1.705 | 1.979 | 1.705 | +3 | +0,18% | 1,17M | 03:49:42 | ||
| Zungwon EN-Sys | 1.195 | 1.205 | 1.195 | 0 | 0,00% | 17,54K | 03:14:34 |
Opiniões
Qual sua opinião sobre KOSDAQ IT?
Opinião de Usuários:
ou
O mercado está atualmente fechado, a votação está disponível somente quando o mercado estiver aberto.
Escreva o que você pensa sobre KOSDAQ IT
Tem certeza que deseja excluir esse gráfico?
Apagar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
Anexar um gráfico a um comentário
Confirmar bloqueio
Tem certeza de que deseja bloquear %USER_NAME%?
Ao confirmar o bloqueio, você e %USER_NAME% não poderão ver o que cada um de vocês posta no Investing.com.
%USER_NAME% foi adicionado com êxito à sua Lista de bloqueios
Já que acabou de desbloquear esta pessoa, você deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar esse comentário
Diga-nos o que achou desse comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão