Зарегистрируйтесь, чтобы создавать уведомления по инструментам,
экономическим событиям и аналитике.
Бесплатная регистрация У вас уже есть учетная запись? Вход
Котировки
Все типы инструментов
- Все типы инструментов
- Индексы
- Акции
- ETF
- Фонды
- Товары
- Валюты
- Крипто
- Облигации
- Сертификаты
Попробуйте другой запрос
Новинка! 💥 Приобретите ProPicks и узнайте стратегию, опередившую S&P 500 более чем на 1,183% Получить СКИДКУ 40%
KOSDAQ IT (KQIT)
Добавить/Убрать из портфеля
Добавить в портфель
1.083,11
+3,45
+0,32%
- Объем: 266.074
- Открытие: 1.072,99
- Дн. диапазон: 1.070,79 - 1.083,26
KOSDAQ IT
1.083,11
+3,45
+0,32%
- Обзор
- Компоненты
- Прошлые данные
Компоненты KOSDAQ IT
Эта страница содержит котировки компонентов индекса KOSDAQ IT в режиме реального времени. В таблице вы найдете название стока и его обновленную цену, а так же Максимум, Минимум и изменение по каждому компоненту.
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| 4By4 | 8.440,00 | 8.440,00 | 8.230,00 | +60,00 | +0,72% | 84,74K | 09:42:45 | ||
| Abko | 1.309 | 1.316 | 1.262 | +4 | +0,31% | 394,61K | 09:48:31 | ||
| Abov Semiconductor | 15.480 | 15.670 | 15.390 | -190 | -1,21% | 197,21K | 09:48:39 | ||
| Ace Technologies | 2.115 | 2.130 | 2.035 | +65 | +3,17% | 757,39K | 09:47:42 | ||
| Action Square | 1.685 | 1.685 | 1.548 | +118 | +7,53% | 75,74K | 09:49:44 | ||
| Actoz Soft | 9.450 | 9.450 | 9.270 | +90 | +0,96% | 26,20K | 09:41:00 | ||
| Actro | 7.700 | 7.750 | 7.600 | 0 | 0,00% | 13,45K | 09:19:41 | ||
| ADTechnology | 40.250 | 40.450 | 38.550 | +250 | +0,63% | 216,53K | 09:49:24 | ||
| Advanced Process | 35.250 | 35.800 | 33.800 | +250 | +0,71% | 457,71K | 09:48:13 | ||
| Ahnlab | 63.600 | 64.000 | 63.200 | +100 | +0,16% | 48,22K | 09:45:55 | ||
| Ajinextek | 11.330 | 11.510 | 11.290 | -230 | -1,99% | 94,04K | 09:49:31 | ||
| Alchera | 3.860 | 3.945 | 3.790 | -40 | -1,03% | 56,12K | 09:46:10 | ||
| Aloys Inc. | 1.283 | 1.289 | 1.278 | +1 | +0,08% | 18,29K | 09:40:00 | ||
| Alphachips | 945 | 1.012 | 885 | 0 | 0,00% | 0 | 01/01 | ||
| ALT | 22.800,00 | 22.850,00 | 20.850,00 | +2.000,00 | +9,62% | 453,59K | 09:47:13 | ||
| Alticast | 993 | 998 | 980 | +7 | +0,71% | 21,14K | 09:45:07 | ||
| Amogreentech | 10.340 | 10.460 | 10.280 | -120 | -1,15% | 61,64K | 09:46:51 | ||
| Amosense Co | 10.310 | 10.390 | 10.190 | -10 | -0,10% | 8,47K | 09:30:30 | ||
| Amotech | 7.730 | 7.780 | 7.520 | +280 | +3,76% | 37,13K | 09:40:00 | ||
| Anapass | 21.350 | 21.600 | 21.000 | -100 | -0,47% | 27,25K | 09:19:52 | ||
| Anic Inc | 3.165 | 3.390 | 3.090 | 0 | 0,00% | 0 | 01/01 | ||
| APact | 5.910 | 6.070 | 5.900 | -120 | -1,99% | 910,72K | 09:48:22 | ||
| Arion Tech | 275 | 337 | 275 | 0 | 0,00% | 0 | 01/01 | ||
| ARoot | 391 | 403 | 382 | 0 | 0,00% | 0 | 11/04 | ||
| Asia Business Daily | 1.214 | 1.216 | 1.195 | -2 | -0,16% | 8,77K | 09:40:00 | ||
| Asia Pacific Satellite Communications | 18.390 | 18.590 | 17.340 | +890 | +5,09% | 684,54K | 09:47:42 | ||
| AsicLand | 58.200,00 | 58.800,00 | 54.500,00 | +1.400,00 | +2,46% | 294,50K | 09:48:37 | ||
| AT Semicon | 600 | 600 | 600 | 0 | 0,00% | 0 | 01/01 | ||
| Atec | 14.570 | 14.700 | 14.310 | +40 | +0,28% | 85,17K | 09:44:54 | ||
| Atec T& | 14.300 | 14.470 | 14.110 | +130 | +0,92% | 24,60K | 09:42:19 | ||
| Aton | 4.120 | 4.135 | 4.080 | 0 | 0,00% | 55,48K | 09:40:00 | ||
| Avatec | 12.830 | 12.890 | 12.420 | +330 | +2,64% | 13,29K | 09:17:20 | ||
| AXGate | 5.660,00 | 5.720,00 | 5.610,00 | -20,00 | -0,35% | 156,29K | 09:42:14 | ||
| B Fly Soft | 1.315,00 | 1.332,00 | 1.303,00 | +8,00 | +0,61% | 104,76K | 09:19:58 | ||
| B2En | 1.544 | 1.650 | 1.541 | -24 | -1,53% | 164,59K | 09:40:00 | ||
| BCNC | 19.740,00 | 19.780,00 | 19.200,00 | +320,00 | +1,65% | 30,98K | 09:42:26 | ||
| Bellock | 1.620,00 | 1.626,00 | 1.609,00 | +4,00 | +0,25% | 6,97K | 09:30:30 | ||
| BFLabs | 2.805 | 3.115 | 2.700 | 0 | 0,00% | 0 | 05/04 | ||
| BG T&A Co | 2.855 | 2.875 | 2.780 | +60 | +2,15% | 174,47K | 09:47:47 | ||
| BI Matrix | 8.540,00 | 8.740,00 | 8.460,00 | -150,00 | -1,73% | 57,38K | 09:46:03 | ||
| Biolog Device | 656 | 662 | 638 | +2 | +0,31% | 73,00K | 09:18:29 | ||
| BioSmart | 5.490 | 5.540 | 5.220 | -50 | -0,90% | 1,76M | 09:47:48 | ||
| BITComputer | 5.990 | 6.080 | 5.980 | -70 | -1,16% | 92,82K | 09:49:12 | ||
| BitNine | 4.400 | 4.465 | 4.280 | +90 | +2,09% | 75,57K | 09:45:10 | ||
| Bixolon | 5.490 | 5.500 | 5.380 | +70 | +1,29% | 39,05K | 09:19:31 | ||
| Bluecom | 3.635 | 3.635 | 3.425 | +140 | +4,01% | 81,33K | 09:19:41 | ||
| BrainzCompany Co | 7.320 | 7.370 | 7.200 | +20 | +0,27% | 12,60K | 09:43:59 | ||
| Brand X | 5.020 | 5.050 | 4.950 | +25 | +0,50% | 50,03K | 09:40:16 | ||
| Bridgetec | 7.240 | 7.280 | 7.090 | +30 | +0,42% | 66,84K | 09:43:37 | ||
| Bucket Studio | 1.153 | 1.180 | 1.150 | 0 | 0,00% | 0 | 01/01 | ||
| Bugs | 4.230 | 4.340 | 4.190 | -25 | -0,59% | 26,19K | 09:19:35 | ||
| BusinessOn Communication | 13.880 | 14.410 | 13.700 | -420 | -2,94% | 79,12K | 09:44:25 | ||
| C&G Hi Tech | 17.500 | 17.750 | 16.800 | -640 | -3,53% | 731,96K | 09:49:07 | ||
| Cafe24 | 15.590 | 16.250 | 15.260 | +510 | +3,38% | 485,27K | 09:43:28 | ||
| Cellfie Global | 778 | 828 | 753 | 0 | 0,00% | 0 | 01/01 | ||
| Cheryong Electric | 65.200 | 67.900 | 60.700 | +3.100 | +4,99% | 2,75M | 09:49:48 | ||
| Chips&Media | 21.900 | 22.050 | 21.500 | -100 | -0,45% | 156,17K | 09:48:30 | ||
| CJ ENM | 76.300 | 77.000 | 75.700 | +300 | +0,39% | 43,95K | 09:40:00 | ||
| Cloud Air | 946 | 958 | 937 | -12 | -1,25% | 12,74K | 09:19:29 | ||
| CNPlus | 399 | 418 | 371 | +28 | +7,55% | 4,05M | 09:49:03 | ||
| Co Asia Holdings | 7.340 | 7.450 | 7.210 | -190 | -2,52% | 332,72K | 09:41:24 | ||
| CODI M | 5.740 | 5.900 | 5.520 | +140 | +2,50% | 19,32K | 09:19:00 | ||
| Com2uS | 40.350 | 40.400 | 39.850 | +350 | +0,88% | 20,71K | 09:40:29 | ||
| Com2uS Holdings | 30.100 | 30.400 | 29.650 | +100 | +0,33% | 17,57K | 09:19:22 | ||
| Commax | 2.885 | 2.920 | 2.870 | 0 | 0,00% | 0 | 21/03 | ||
| ConnectWave | 17.870 | 17.890 | 17.860 | +10 | +0,06% | 305,86K | 09:44:15 | ||
| Contec | 19.170,00 | 19.190,00 | 17.420,00 | +1.530,00 | +8,67% | 623,61K | 09:46:44 | ||
| Coocon | 17.640 | 17.740 | 17.400 | +140 | +0,80% | 13,70K | 09:30:12 | ||
| CoreLine Soft | 12.680,00 | 13.280,00 | 12.670,00 | -420,00 | -3,21% | 151,70K | 09:49:48 | ||
| Cots Technology | 23.550,00 | 23.850,00 | 22.500,00 | +750,00 | +3,29% | 134,48K | 09:48:01 | ||
| Coweaver | 6.060 | 6.100 | 5.980 | +10 | +0,17% | 21,22K | 09:19:10 | ||
| CrowdWorks | 30.300,00 | 30.550,00 | 27.450,00 | +1.850,00 | +6,50% | 178,25K | 09:43:40 | ||
| CS | 1.201 | 1.208 | 1.197 | +3 | +0,25% | 30,77K | 09:16:29 | ||
| Cu Tech | 3.330 | 3.335 | 3.225 | +75 | +2,30% | 27,36K | 09:30:26 | ||
| CUBox | 5.580,00 | 5.700,00 | 5.540,00 | -150,00 | -2,62% | 28,88K | 09:44:50 | ||
| Curocom | 964 | 990 | 817 | +129 | +15,45% | 5,37M | 09:46:57 | ||
| CyberOne Co | 9.350 | 9.520 | 9.170 | 0 | 0,00% | 0 | 09/04 | ||
| Cymechs | 21.550 | 21.850 | 20.650 | +350 | +1,65% | 130,87K | 09:48:56 | ||
| D&C Media | 25.850 | 25.900 | 24.450 | +1.100 | +4,44% | 71,75K | 09:45:59 | ||
| Daejoo Electronic Materials | 95.600 | 96.200 | 92.100 | +1.700 | +1,81% | 121,63K | 09:49:04 | ||
| Daishin Information | 1.105 | 1.115 | 1.092 | +31 | +2,89% | 343,01K | 09:19:58 | ||
| Danal | 3.900 | 3.925 | 3.880 | -15 | -0,38% | 161,21K | 09:44:35 | ||
| DAP | 2.905 | 2.910 | 2.835 | +15 | +0,52% | 13,82K | 09:19:10 | ||
| Dasan Networks | 3.850 | 3.885 | 3.775 | +45 | +1,18% | 100,94K | 09:41:14 | ||
| Datasolution | 6.380 | 6.560 | 6.370 | -230 | -3,48% | 232,11K | 09:48:43 | ||
| DavoLink | 2.510 | 2.695 | 2.460 | -80 | -3,09% | 1,13M | 09:47:11 | ||
| Dawonsys | 13.550 | 13.700 | 13.410 | +50 | +0,37% | 87,94K | 09:19:41 | ||
| Dear U | 26.600 | 27.050 | 26.250 | +50 | +0,19% | 35,31K | 09:45:41 | ||
| DeepNoid | 7.630 | 7.800 | 7.580 | -180 | -2,30% | 73,82K | 09:47:58 | ||
| Device ENG | 17.000 | 17.150 | 16.850 | -50 | -0,29% | 12,85K | 09:19:24 | ||
| Devsisters | 47.650 | 48.950 | 47.650 | -350 | -0,73% | 49,08K | 09:40:00 | ||
| Digital Chosun | 1.959 | 1.970 | 1.945 | 0 | 0,00% | 57,59K | 09:40:00 | ||
| Digital Graphics | 2.300 | 2.345 | 2.285 | -30 | -1,29% | 11,60K | 09:19:11 | ||
| Digital Imaging Technology | 29.250 | 29.550 | 28.150 | -50 | -0,17% | 436,14K | 09:47:46 | ||
| Dilli Illustrate | 1.024 | 1.027 | 1.016 | -3 | -0,29% | 17,15K | 09:14:54 | ||
| DK Tech | 9.290 | 9.580 | 8.710 | +600 | +6,90% | 322,17K | 09:44:50 | ||
| DK UIL | 5.180 | 5.290 | 5.060 | +40 | +0,78% | 52,64K | 09:19:04 | ||
| DongilTechnology | 11.640 | 11.710 | 11.530 | -60 | -0,51% | 6,15K | 09:19:07 | ||
| Dongjin Semichem | 44.450 | 44.650 | 42.800 | +1.050 | +2,42% | 513,51K | 09:49:18 | ||
| Dongwoon Anatech | 21.500 | 22.450 | 20.200 | +1.000 | +4,88% | 1,07M | 09:46:53 | ||
| Dongyang E&P | 19.910 | 20.300 | 19.910 | -440 | -2,16% | 75,22K | 09:43:58 | ||
| Doosan Tesna | 48.800 | 49.100 | 48.000 | -250 | -0,51% | 94,39K | 09:48:11 | ||
| Dragonfly GF | 478 | 479 | 473 | +3 | +0,63% | 167,84K | 09:19:56 | ||
| Dream Us | 2.855 | 2.875 | 2.775 | +55 | +1,96% | 68,72K | 09:40:00 | ||
| DTC | 4.945 | 4.980 | 4.910 | -25 | -0,50% | 28,84K | 09:19:52 | ||
| Duk San Neolux | 40.000 | 40.450 | 38.250 | +1.600 | +4,17% | 223,33K | 09:49:40 | ||
| Duksan Techopia | 44.500 | 45.200 | 41.300 | +3.650 | +8,94% | 1,32M | 09:49:51 | ||
| E-Tron | 271 | 271 | 215 | 0 | 0,00% | 0 | 01/01 | ||
| E8ight | 17.060,00 | 17.350,00 | 16.120,00 | +220,00 | +1,31% | 160,38K | 09:47:41 | ||
| ECS Telecom | 3.280 | 3.330 | 3.265 | -10 | -0,30% | 20,14K | 09:18:32 | ||
| Ehwa Tech Information | 901 | 972 | 666 | 0 | 0,00% | 0 | 01/01 | ||
| ELC | 7.120 | 7.120 | 6.950 | +70 | +0,99% | 20,23K | 09:19:22 | ||
| Elcomtec | 1.397 | 1.415 | 1.390 | -15 | -1,06% | 1,35M | 09:40:39 | ||
| Elentec | 7.910 | 7.960 | 7.750 | +40 | +0,51% | 24,99K | 09:19:28 | ||
| ELP | 3.005 | 3.030 | 2.915 | +60 | +2,04% | 12,71K | 09:16:08 | ||
| Eluon | 1.767 | 1.777 | 1.750 | +2 | +0,11% | 78,46K | 09:43:33 | ||
| EM-Tech | 33.300 | 34.200 | 33.150 | -550 | -1,62% | 61,29K | 09:40:00 | ||
| EMNI | 1.889 | 1.889 | 1.814 | +30 | +1,61% | 146,78K | 09:19:47 | ||
| Emro | 66.600 | 67.300 | 64.800 | -900 | -1,33% | 100,77K | 09:43:49 | ||
| Engis Tech | 2.205 | 2.705 | 2.150 | 0 | 0,00% | 0 | 01/01 | ||
| EO Technics | 240.000 | 242.500 | 233.000 | -500 | -0,21% | 93,28K | 09:49:57 | ||
| eSang Networks | 5.470 | 5.470 | 5.390 | +30 | +0,55% | 9,40K | 09:40:00 | ||
| ESTsoft | 23.500 | 23.700 | 22.600 | -100 | -0,42% | 119,67K | 09:44:27 | ||
| EugeneTechnology | 53.200 | 54.100 | 52.100 | -400 | -0,75% | 145,76K | 09:47:29 | ||
| EV Advanced Material | 2.555 | 2.560 | 2.500 | +10 | +0,39% | 219,58K | 09:46:36 | ||
| Exem | 2.605 | 2.665 | 2.580 | -20 | -0,76% | 1,45M | 09:46:15 | ||
| Exicon | 21.100 | 22.950 | 20.650 | +50 | +0,24% | 1,10M | 09:48:56 | ||
| Eyesvision | 2.340 | 2.345 | 2.295 | +20 | +0,86% | 61,25K | 09:40:00 | ||
| ezCaretech | 15.740 | 16.180 | 15.730 | -360 | -2,24% | 8,01K | 09:19:44 | ||
| Fadu | 18.870,00 | 18.890,00 | 18.150,00 | -260,00 | -1,36% | 395,45K | 09:49:41 | ||
| Fasoo.Com | 6.460 | 6.510 | 6.420 | -40 | -0,62% | 23,28K | 09:40:00 | ||
| Fidelix | 1.697 | 1.723 | 1.665 | -54 | -3,08% | 949,96K | 09:19:59 | ||
| Fine Circuit | 7.840,00 | 7.950,00 | 7.700,00 | -30,00 | -0,38% | 30,73K | 09:49:51 | ||
| Fine DNC | 1.379 | 1.383 | 1.370 | +9 | +0,66% | 0,63K | 09:11:55 | ||
| Fine M Tec | 8.680,00 | 8.760,00 | 8.580,00 | +60,00 | +0,70% | 111,20K | 09:40:00 | ||
| Fine Semitech | 32.700 | 34.600 | 32.450 | -550 | -1,65% | 989,78K | 09:49:53 | ||
| Finedigital | 4.320 | 4.330 | 4.275 | +25 | +0,58% | 4,74K | 09:18:34 | ||
| Finetek | 791 | 794 | 781 | +4 | +0,51% | 45,48K | 09:19:53 | ||
| Finger | 8.570 | 8.670 | 8.480 | +30 | +0,35% | 30,54K | 09:43:54 | ||
| Finger Story | 3.500,00 | 3.550,00 | 3.400,00 | +30,00 | +0,86% | 74,09K | 09:40:00 | ||
| Flitto | 30.500 | 30.750 | 28.500 | +500 | +1,67% | 67,34K | 09:47:10 | ||
| Forcs | 2.765 | 2.800 | 2.755 | -25 | -0,90% | 118,62K | 09:19:58 | ||
| Frtek | 1.819 | 1.824 | 1.784 | +27 | +1,51% | 35,32K | 09:19:55 | ||
| Gabia | 17.950 | 18.210 | 17.680 | +50 | +0,28% | 37,25K | 09:47:17 | ||
| Gaeasoft | 7.500 | 7.570 | 7.450 | -70 | -0,92% | 18,77K | 09:19:59 | ||
| Galaxia Moneytree | 7.270 | 7.800 | 7.180 | -480 | -6,19% | 436,26K | 09:48:41 | ||
| Gaonchips | 86.900,00 | 89.700,00 | 86.500,00 | -4.200,00 | -4,61% | 275,86K | 09:45:22 | ||
| Genesem | 12.660 | 12.710 | 12.370 | +70 | +0,56% | 13,56K | 09:19:25 | ||
| Genians | 11.160 | 11.310 | 11.030 | -140 | -1,24% | 17,98K | 09:19:59 | ||
| Genie Music | 3.130 | 3.175 | 3.070 | -5 | -0,16% | 69,32K | 09:19:49 | ||
| Genohco | 16.990 | 17.100 | 16.410 | +510 | +3,09% | 46,32K | 09:43:49 | ||
| GigaLane | 841 | 858 | 832 | -16 | -1,87% | 287,34K | 09:49:52 | ||
| GigaVis | 64.400,00 | 64.700,00 | 62.600,00 | +1.100,00 | +1,74% | 66,65K | 09:49:47 | ||
| Global Standard Tech | 48.150 | 48.200 | 46.850 | -850 | -1,73% | 281,13K | 09:49:29 | ||
| Golfzon | 78.200 | 78.500 | 77.600 | 0 | 0,00% | 18,86K | 09:19:53 | ||
| Haesung Optics | 1.342 | 1.352 | 1.330 | -11 | -0,81% | 26,38K | 09:17:45 | ||
| Hana Materials | 54.800 | 55.400 | 52.800 | +600 | +1,11% | 90,68K | 09:47:59 | ||
| Hana Micron | 27.850 | 27.900 | 26.800 | +400 | +1,46% | 910,62K | 09:49:43 | ||
| Hanbit Soft | 1.922 | 1.930 | 1.916 | 0 | 0,00% | 11,72K | 09:17:13 | ||
| Hancom | 24.750 | 24.900 | 23.650 | +750 | +3,13% | 1,29M | 09:48:56 | ||
| Hancom With Inc | 3.200 | 3.250 | 3.165 | 0 | 0,00% | 52,57K | 09:40:00 | ||
| Handysoft | 4.310 | 4.365 | 4.240 | -10 | -0,23% | 237,66K | 09:19:21 | ||
| Hannet | 4.510 | 4.540 | 4.475 | +30 | +0,67% | 24,20K | 09:47:26 | ||
| Hansol Inticube | 1.488 | 1.492 | 1.466 | +1 | +0,07% | 30,22K | 08:46:49 | ||
| Hanssak | 12.000,00 | 13.870,00 | 11.710,00 | 0,00 | 0,00% | 4,63M | 09:46:16 | ||
| Hanwool Materials Science | 12.360 | 14.190 | 12.300 | -40 | -0,32% | 535,94K | 09:46:04 | ||
| Hanyang Digitech | 27.100 | 29.050 | 26.000 | -1.850 | -6,39% | 960,42K | 09:47:10 | ||
| Hecto Financial | 18.260 | 18.370 | 17.880 | +70 | +0,38% | 19,63K | 09:30:30 | ||
| Hecto Innovation | 13.280 | 13.320 | 13.210 | -10 | -0,08% | 3,86K | 09:19:11 | ||
| HFR Inc | 15.790 | 15.860 | 15.300 | +240 | +1,54% | 59,56K | 09:19:59 | ||
| HiDeep | 1.268 | 1.298 | 1.260 | -37 | -2,84% | 316,61K | 09:30:09 | ||
| Hims | 6.180 | 6.180 | 5.960 | +120 | +1,98% | 42,19K | 09:42:30 | ||
| HLB Innovation | 4.510 | 4.685 | 4.440 | -100 | -2,17% | 577,03K | 09:19:59 | ||
| HPSP | 38.700,00 | 39.450,00 | 38.500,00 | -850,00 | -2,15% | 939,68K | 09:49:44 | ||
| Human Tech | 6.900 | 6.920 | 5.930 | +900 | +15,00% | 1,32M | 09:48:37 | ||
| Humax | 2.470 | 2.490 | 2.395 | +10 | +0,41% | 353,89K | 09:42:45 | ||
| Humax Holdings | 3.835 | 3.865 | 3.790 | -10 | -0,26% | 20,12K | 09:18:49 | ||
| Hunesion | 4.745 | 4.855 | 4.720 | -110 | -2,27% | 55,64K | 09:42:51 | ||
| Hysonic | 4.320 | 4.500 | 4.275 | -135 | -3,03% | 37,83K | 09:19:59 | ||
| HYTC | 6.430,00 | 6.570,00 | 6.420,00 | -100,00 | -1,53% | 20,99K | 09:40:00 | ||
| Hyulim Networks | 466 | 474 | 459 | 0 | 0,00% | 0 | 26/04 | ||
| Hyundai Telecom | 6.640 | 6.720 | 6.550 | +30 | +0,45% | 29,98K | 09:40:00 | ||
| Hyunwoo Industrial | 3.970 | 3.985 | 3.910 | +5 | +0,13% | 65,36K | 09:48:36 | ||
| I&C Tech | 3.035 | 3.085 | 2.945 | +10 | +0,33% | 147,65K | 09:19:04 | ||
| i-Components | 5.330 | 5.970 | 5.010 | +180 | +3,50% | 213,15K | 09:44:52 | ||
| IA | 383 | 383 | 378 | +2 | +0,52% | 599,24K | 09:42:02 | ||
| ICD | 8.860 | 9.050 | 8.740 | -20 | -0,23% | 119,06K | 09:47:38 | ||
| ICH | 5.620,00 | 5.660,00 | 5.370,00 | +60,00 | +1,08% | 56,25K | 09:40:35 | ||
| Icraft | 3.255 | 3.260 | 3.205 | +15 | +0,46% | 46,95K | 09:40:37 | ||
| Idp | 3.455 | 3.475 | 3.440 | +15 | +0,44% | 5,73K | 09:30:30 | ||
| Igloo Security | 6.330 | 6.390 | 6.290 | +10 | +0,16% | 46,43K | 09:19:55 | ||
| IM | 7.530 | 8.190 | 7.330 | -290 | -3,71% | 321,85K | 09:41:03 | ||
| Imagis | 3.130 | 3.160 | 3.100 | -20 | -0,63% | 51,42K | 09:19:47 | ||
| iMBC | 3.100 | 3.100 | 3.055 | +5 | +0,16% | 50,51K | 09:16:51 | ||
| Incon | 470 | 473 | 465 | +2 | +0,43% | 44,85K | 09:17:09 | ||
| Infinitt Healthcare | 5.230 | 5.250 | 5.140 | +60 | +1,16% | 31,35K | 09:40:43 | ||
| InfoBank | 9.780 | 9.890 | 9.610 | -120 | -1,21% | 104,88K | 09:43:18 | ||
| INFOvine | 21.450 | 21.600 | 21.100 | +350 | +1,66% | 8,66K | 09:18:40 | ||
| Initech | 3.520 | 3.600 | 3.500 | -110 | -3,03% | 11,69K | 09:19:23 | ||
| Inno Instrument | 754 | 755 | 746 | -1 | -0,13% | 35,12K | 09:19:03 | ||
| InnoDep | 11.040 | 11.240 | 10.900 | +40 | +0,36% | 24,78K | 09:30:30 | ||
| InnoRules | 7.400,00 | 7.440,00 | 7.200,00 | +170,00 | +2,35% | 27,20K | 09:30:14 | ||
| InnoSimulation | 9.960,00 | 10.030,00 | 9.700,00 | +20,00 | +0,20% | 34,58K | 09:49:01 | ||
| InnoWireless | 26.750 | 26.800 | 25.450 | +1.100 | +4,29% | 77,27K | 09:43:48 | ||
| INNOX Materials | 31.950 | 32.700 | 31.600 | -400 | -1,24% | 168,88K | 09:47:29 | ||
| Insung Information | 2.800 | 2.830 | 2.770 | -15 | -0,53% | 348,27K | 09:49:33 | ||
| Inswave Systems | 15.990,00 | 16.050,00 | 15.380,00 | +310,00 | +1,98% | 17,06K | 09:46:05 | ||
| Intekplus | 29.900 | 30.200 | 29.600 | -700 | -2,29% | 121,67K | 09:46:49 | ||
| Intelligent Digital Integrated Security | 18.450 | 18.500 | 18.240 | -50 | -0,27% | 15,12K | 09:19:01 | ||
| Interflex | 14.700 | 14.900 | 14.630 | +10 | +0,07% | 214,31K | 09:49:18 | ||
| Intops | 26.750 | 26.900 | 26.550 | 0 | 0,00% | 75,27K | 09:47:58 | ||
| Inzi Display | 1.895 | 1.922 | 1.883 | -19 | -0,99% | 64,93K | 09:45:30 | ||
| InziSoft | 18.330 | 18.380 | 18.140 | 0 | 0,00% | 1,86K | 09:16:22 | ||
| IONES | 13.060 | 13.340 | 12.730 | +300 | +2,35% | 258,74K | 09:41:48 | ||
| IQuest Co | 3.285 | 3.325 | 3.260 | +10 | +0,31% | 50,37K | 09:48:22 | ||
| Isaac Engineering Co | 10.460 | 10.590 | 10.370 | -130 | -1,23% | 63,27K | 09:40:00 | ||
| ISC | 73.300 | 73.700 | 72.500 | -800 | -1,08% | 370,55K | 09:48:28 | ||
| ITCen | 4.975 | 5.100 | 4.850 | -145 | -2,83% | 317,86K | 09:44:22 | ||
| Itek Semiconductor | 7.660 | 7.670 | 7.560 | +10 | +0,13% | 54,15K | 09:40:00 | ||
| ITEyes | 5.550 | 5.620 | 5.500 | +20 | +0,36% | 5,17K | 09:30:30 | ||
| Itm Semiconductor | 19.520 | 19.710 | 19.400 | -200 | -1,01% | 8,85K | 09:30:30 | ||
| ITX M2M | 1.285 | 1.480 | 1.230 | 0 | 0,00% | 0 | 01/01 | ||
| iWin Plus | 998 | 1.009 | 992 | -4 | -0,40% | 15,59K | 09:17:06 | ||
| Jaeyoung Solutec | 661 | 688 | 647 | +9 | +1,38% | 237,66K | 09:40:00 | ||
| Jang Won Tech | 530 | 531 | 520 | 0 | 0,00% | 0 | 01/01 | ||
| Jastech Ltd | 8.820 | 8.850 | 8.770 | 0 | 0,00% | 12,32K | 09:19:13 | ||
| Jeju Semiconductor | 22.350 | 22.600 | 22.000 | -100 | -0,45% | 630,18K | 09:49:31 | ||
| JI Tech | 4.950,00 | 4.990,00 | 4.760,00 | +150,00 | +3,13% | 357,90K | 09:45:06 | ||
| Jlk Inspection | 11.600 | 12.260 | 11.510 | -390 | -3,25% | 316,07K | 09:46:57 | ||
| JMT | 6.220 | 6.400 | 5.930 | +380 | +6,51% | 903,76K | 09:48:46 | ||
| Joongang DNM | 4.830 | 4.990 | 4.685 | +20 | +0,42% | 1,59M | 09:40:00 | ||
| Joy City | 2.505 | 2.535 | 2.440 | +25 | +1,01% | 229,15K | 09:19:58 | ||
| JT | 9.640 | 9.650 | 9.380 | +30 | +0,31% | 72,57K | 09:43:33 | ||
| Justem | 13.180,00 | 13.190,00 | 12.970,00 | +10,00 | +0,08% | 46,82K | 09:42:28 | ||
| Jusung Engineering | 35.300 | 36.000 | 34.250 | +400 | +1,15% | 695,53K | 09:49:57 | ||
| Kakao Games | 21.900 | 22.000 | 21.650 | +100 | +0,46% | 98,68K | 09:49:46 | ||
| KAON Media | 5.610 | 5.690 | 5.560 | 0 | 0,00% | 81,89K | 09:48:10 | ||
| Kespion | 736 | 758 | 735 | -4 | -0,54% | 55,06K | 09:19:51 | ||
| KG Inicis | 11.920 | 12.070 | 11.530 | +340 | +2,94% | 173,14K | 09:46:58 | ||
| KG Mobilians | 5.170 | 5.210 | 5.000 | +140 | +2,78% | 184,46K | 09:19:07 | ||
| KH Vatec | 15.270 | 15.550 | 15.230 | -190 | -1,23% | 164,54K | 09:49:45 | ||
| KineMaster | 4.840 | 4.880 | 4.690 | -5 | -0,10% | 100,01K | 09:17:46 | ||
| Kinx | 95.700 | 97.400 | 91.500 | +3.000 | +3,24% | 37,06K | 09:40:00 | ||
| Kisan Telecom | 2.415 | 2.440 | 2.380 | -25 | -1,02% | 64,52K | 09:44:25 | ||
| KL-Net | 2.610 | 2.625 | 2.600 | -5 | -0,19% | 17,48K | 09:19:28 | ||
| KMW | 15.940 | 16.340 | 15.180 | +600 | +3,91% | 421,61K | 09:47:49 | ||
| Knj | 20.000 | 20.150 | 19.340 | +400 | +2,04% | 170,72K | 09:40:10 | ||
| Kocom | 4.355 | 4.375 | 4.315 | -15 | -0,34% | 24,62K | 09:49:24 | ||
| KoMiCo | 94.500 | 96.300 | 88.500 | +3.000 | +3,28% | 261,83K | 09:49:42 | ||
| Kona I | 17.600 | 17.600 | 17.180 | 0 | 0,00% | 35,80K | 09:43:48 | ||
| Konan Technology | 24.450,00 | 24.550,00 | 23.700,00 | +450,00 | +1,88% | 23,00K | 09:45:03 | ||
| Korea Business News | 5.940 | 5.950 | 5.910 | -10 | -0,17% | 10,22K | 09:19:31 | ||
| Korea Cable TV Chung Buk System | 3.000 | 3.100 | 2.975 | -110 | -3,54% | 3,61M | 09:49:21 | ||
| Korea Computer | 6.490 | 6.570 | 6.300 | +140 | +2,20% | 338,50K | 09:40:29 | ||
| Korea Computer & Systems | 7.040 | 7.050 | 6.860 | +170 | +2,47% | 30,26K | 09:48:00 | ||
| Korea Computer Terminal | 2.690 | 2.720 | 2.655 | 0 | 0,00% | 4,95K | 09:14:04 | ||
| Korea Electronic Certification Authority | 4.035 | 4.040 | 3.980 | +30 | +0,75% | 38,25K | 09:19:37 | ||
| Korea Information & Communications | 8.840 | 8.970 | 8.800 | -70 | -0,79% | 5,64K | 09:19:23 | ||
| Korea Information Certificate Authority | 4.760 | 4.825 | 4.750 | -60 | -1,24% | 27,24K | 09:40:00 | ||
| Korea New Network | 898 | 904 | 885 | +12 | +1,35% | 170,85K | 09:46:43 | ||
| Korea Robot Manufacturing | 8.490 | 8.600 | 8.400 | +30 | +0,35% | 40,21K | 09:19:51 | ||
| Kornic Automation | 3.255 | 3.275 | 3.195 | -30 | -0,91% | 185,62K | 09:45:52 | ||
| Kortek | 7.950 | 8.090 | 7.840 | -10 | -0,13% | 45,32K | 09:19:52 | ||
| Koses Co Ltd | 15.730 | 15.950 | 15.000 | +670 | +4,45% | 363,84K | 09:42:54 | ||
| Kostecsys | 8.670 | 8.950 | 8.530 | +110 | +1,29% | 19,22K | 09:30:29 | ||
| KOYJ | 1.182 | 1.197 | 1.174 | -16 | -1,34% | 35,73K | 09:15:30 | ||
| KPS | 6.800 | 6.800 | 6.350 | +360 | +5,59% | 80,76K | 09:48:54 | ||
| Ksign | 1.330 | 1.350 | 1.318 | -6 | -0,45% | 238,53K | 09:40:00 | ||
| Kwangmu | 3.180 | 3.400 | 3.170 | -150 | -4,50% | 357,16K | 09:40:00 | ||
| KWeather | 6.080,00 | 6.150,00 | 6.000,00 | -10,00 | -0,16% | 43,02K | 09:48:26 | ||
| KX HiTech | 1.347 | 1.360 | 1.329 | +2 | +0,15% | 119,67K | 09:19:53 | ||
| KX Innovation | 4.720 | 4.750 | 4.695 | -30 | -0,63% | 8,17K | 09:18:14 | ||
| LaonPeople | 6.410 | 6.470 | 6.380 | -40 | -0,62% | 40,58K | 09:40:00 | ||
| Laserssel | 12.620,00 | 12.620,00 | 9.370,00 | +2.910,00 | +29,97% | 5,59M | 09:42:37 | ||
| LB Lusem Co | 6.570 | 6.580 | 6.500 | -10 | -0,15% | 18,42K | 09:40:00 | ||
| LB Semicon | 7.300 | 7.370 | 7.200 | -90 | -1,22% | 142,69K | 09:40:00 | ||
| LDT | 3.150 | 3.240 | 3.080 | +35 | +1,12% | 58,43K | 09:44:05 | ||
| Leeno Industrial | 259.500 | 260.000 | 245.500 | +8.500 | +3,39% | 90,71K | 09:49:01 | ||
| LiComm | 2.795 | 2.880 | 2.695 | +5 | +0,18% | 3,00M | 09:47:39 | ||
| LifeSemantics | 1.906 | 1.989 | 1.895 | -58 | -2,95% | 121,42K | 09:40:00 | ||
| Lightron Fiber-Optic Devices | 3.640 | 3.810 | 3.580 | -75 | -2,02% | 579,85K | 09:41:55 | ||
| Linked | 727 | 730 | 705 | +18 | +2,54% | 96,77K | 09:46:55 | ||
| Linkgenesis | 7.560 | 7.610 | 7.440 | -30 | -0,40% | 115,66K | 09:19:42 | ||
| LMS | 6.230 | 6.230 | 6.120 | +30 | +0,48% | 14,75K | 09:16:13 | ||
| Logisys | 3.100 | 3.105 | 3.020 | -10 | -0,32% | 15,99K | 09:18:23 | ||
| Longtu Korea | 1.611 | 1.718 | 1.590 | -109 | -6,34% | 353,91K | 09:19:58 | ||
| LOTVacuum | 20.000 | 20.200 | 19.510 | -100 | -0,50% | 106,26K | 09:40:00 | ||
| LTC | 15.230 | 15.550 | 14.870 | -60 | -0,39% | 156,39K | 09:49:32 | ||
| Lumens | 1.114 | 1.124 | 1.092 | -4 | -0,36% | 39,98K | 09:17:20 | ||
| Lunit | 56.200,00 | 58.600,00 | 56.200,00 | -300,00 | -0,53% | 308,86K | 09:49:07 | ||
| M2i | 7.240 | 7.270 | 7.170 | -20 | -0,28% | 9,98K | 09:30:30 | ||
| MagaTouch | 5.400,00 | 5.530,00 | 5.320,00 | 0,00 | 0,00% | 383,79K | 09:49:36 | ||
| Maum AI | 22.150 | 22.650 | 22.050 | -200 | -0,89% | 30,58K | 09:40:00 | ||
| Maxst Co | 4.735 | 4.800 | 4.675 | -95 | -1,97% | 54,05K | 09:48:59 | ||
| MDS Tech | 1.622 | 1.633 | 1.616 | -8 | -0,49% | 263,32K | 09:40:00 | ||
| Me 2 On | 2.655 | 2.670 | 2.605 | +10 | +0,38% | 90,82K | 09:49:47 | ||
| Mecaro | 10.180 | 10.650 | 10.180 | -330 | -3,14% | 38,56K | 09:40:00 | ||
| MediaZen | 12.220 | 12.390 | 12.070 | -170 | -1,37% | 13,66K | 09:14:27 | ||
| Mgame | 5.450 | 5.480 | 5.390 | +20 | +0,37% | 36,46K | 09:19:50 | ||
| Mgen Solutions | 1.963 | 2.155 | 1.954 | +3 | +0,15% | 1,31M | 09:47:20 | ||
| MiCo Ltd | 10.840 | 10.890 | 10.500 | +120 | +1,12% | 113,81K | 09:41:19 | ||
| Micro Contact Solution | 10.340 | 10.540 | 10.200 | -220 | -2,08% | 82,28K | 09:48:22 | ||
| Micro2Nano | 19.870,00 | 21.300,00 | 19.190,00 | -20,00 | -0,10% | 2,00M | 09:46:48 | ||
| MICube Solution | 11.230,00 | 11.330,00 | 11.180,00 | -120,00 | -1,06% | 1,70K | 09:30:30 | ||
| Midong & Cinema | 366 | 422 | 366 | 0 | 0,00% | 0 | 01/01 | ||
| Millie Seojae | 18.790,00 | 18.920,00 | 17.960,00 | +570,00 | +3,13% | 198,93K | 09:49:14 | ||
| MK Electron | 11.770 | 11.900 | 11.600 | -70 | -0,59% | 92,42K | 09:40:00 | ||
| MNtech | 16.640 | 17.050 | 16.620 | -290 | -1,71% | 139,27K | 09:49:03 | ||
| MoaData | 2.585,00 | 2.695,00 | 2.510,00 | -80,00 | -3,00% | 809,10K | 09:47:01 | ||
| Moatech | 4.390 | 4.430 | 4.320 | -40 | -0,90% | 27,86K | 09:40:00 | ||
| Mobase | 3.450 | 3.450 | 3.365 | +20 | +0,58% | 87,10K | 09:19:55 | ||
| Mobiis | 3.440 | 3.560 | 3.430 | -85 | -2,41% | 271,81K | 09:49:26 | ||
| Mobile Appliance | 3.070 | 3.075 | 2.920 | +65 | +2,16% | 2,15M | 09:49:58 | ||
| Mobirix | 7.530 | 7.620 | 7.460 | 0 | 0,00% | 7,37K | 09:30:30 | ||
| MocoMSys | 1.430 | 1.433 | 1.383 | +31 | +2,22% | 153,49K | 09:44:54 | ||
| MODA-InnoChips | 2.245 | 2.250 | 2.220 | 0 | 0,00% | 1,60K | 09:03:30 | ||
| Monitorapp | 5.910,00 | 6.060,00 | 5.890,00 | -120,00 | -1,99% | 146,33K | 09:30:30 | ||
| Mr Blue | 2.645 | 2.650 | 2.555 | +65 | +2,52% | 556,09K | 09:48:10 | ||
| Multicampus | 35.250 | 35.450 | 34.900 | -50 | -0,14% | 1,21K | 09:19:06 | ||
| N Tels | 4.835 | 4.850 | 4.780 | +45 | +0,94% | 25,06K | 09:19:51 | ||
| Nable Communications | 6.860 | 6.900 | 6.800 | +30 | +0,44% | 0,46K | 09:18:49 | ||
| NainTech | 2.910 | 2.955 | 2.880 | -35 | -1,19% | 161,35K | 09:19:58 | ||
| Namuga | 14.610 | 14.670 | 14.320 | +110 | +0,76% | 95,75K | 09:47:13 | ||
| NC& | 1.695 | 1.754 | 1.689 | -30 | -1,74% | 78,95K | 09:14:38 | ||
| Neofidelity | 555 | 617 | 550 | +8 | +1,46% | 3,09M | 09:43:55 | ||
| Neorigin | 1.585 | 1.598 | 1.535 | +2 | +0,13% | 41,80K | 09:40:00 | ||
| Neosem | 11.130 | 11.750 | 11.110 | -730 | -6,16% | 937,08K | 09:47:07 | ||
| Neowiz Games | 21.650 | 22.150 | 21.650 | -150 | -0,69% | 80,54K | 09:48:24 | ||
| Neowiz Holdings | 20.000 | 20.250 | 19.710 | +190 | +0,96% | 27,51K | 09:45:02 | ||
| Nepes | 17.690 | 17.750 | 17.410 | -110 | -0,62% | 107,39K | 09:46:45 | ||
| Nepes Ark | 28.950 | 28.950 | 28.050 | +100 | +0,35% | 93,45K | 09:45:02 | ||
| Newflex Tech | 8.070 | 8.340 | 7.550 | +290 | +3,73% | 2,62M | 09:49:59 | ||
| Nexon Games | 13.340 | 13.550 | 13.290 | -140 | -1,04% | 80,81K | 09:46:52 | ||
| Nextchip | 11.410,00 | 11.490,00 | 10.950,00 | +170,00 | +1,51% | 113,10K | 09:49:45 | ||
| Nextin | 64.200 | 65.900 | 63.600 | -1.800 | -2,73% | 81,53K | 09:47:38 | ||
| NHN KCP | 11.570 | 11.670 | 11.400 | -110 | -0,94% | 163,33K | 09:44:47 | ||
| Nice Information & Telecom | 22.400 | 22.500 | 22.200 | 0 | 0,00% | 2,91K | 09:12:36 | ||
| Npd | 2.805 | 2.825 | 2.680 | +65 | +2,37% | 209,05K | 09:42:56 | ||
| Nuri Telecom | 3.320 | 3.370 | 3.270 | -10 | -0,30% | 58,39K | 09:19:04 | ||
| Obigo | 7.550 | 7.560 | 7.400 | -20 | -0,26% | 5,72K | 09:40:00 | ||
| Obzen | 14.630,00 | 16.260,00 | 12.900,00 | +1.800,00 | +14,03% | 505,91K | 09:40:00 | ||
| ODTech | 4.470 | 4.480 | 4.390 | +5 | +0,11% | 16,77K | 09:42:08 | ||
| OE Solutions | 13.060 | 13.110 | 12.550 | +420 | +3,32% | 35,03K | 09:48:34 | ||
| OKins Electronics | 6.930 | 6.960 | 6.860 | -80 | -1,14% | 95,36K | 09:40:00 | ||
| Opasnet | 8.080 | 8.380 | 7.660 | +410 | +5,35% | 417,73K | 09:49:00 | ||
| Openbase | 2.550 | 2.555 | 2.520 | +5 | +0,20% | 112,04K | 09:42:19 | ||
| Openedges Technologies | 26.300,00 | 26.300,00 | 25.100,00 | +150,00 | +0,57% | 326,42K | 09:49:58 | ||
| Openknowl | 5.950,00 | 6.320,00 | 5.490,00 | +400,00 | +7,21% | 394,38K | 09:49:42 | ||
| Opticis | 9.200 | 9.270 | 9.110 | -20 | -0,22% | 3,42K | 09:44:04 | ||
| Opticore | 1.319,00 | 1.558,00 | 1.300,00 | +91,00 | +7,41% | 3,74M | 09:47:50 | ||
| Optrontec | 4.465 | 4.535 | 4.320 | -65 | -1,43% | 271,70K | 09:19:49 | ||
| Osangjaiel | 4.580 | 4.600 | 4.465 | +95 | +2,12% | 22,65K | 09:18:24 | ||
| Osung LST | 1.419 | 1.629 | 1.413 | +21 | +1,50% | 11,19M | 09:46:16 | ||
| Pakers | 1.191 | 1.198 | 1.179 | +1 | +0,08% | 10,19K | 08:13:24 | ||
| Pamtek | 3.440,00 | 3.485,00 | 3.360,00 | +10,00 | +0,29% | 155,30K | 09:40:01 | ||
| Partron | 8.210 | 8.350 | 8.010 | +180 | +2,24% | 634,24K | 09:49:54 | ||
| Paru | 639 | 648 | 635 | +4 | +0,63% | 97,91K | 09:19:03 | ||
| PearlAbyss | 31.900 | 32.200 | 31.500 | -150 | -0,47% | 125,67K | 09:46:30 | ||
| People Tech MS | 9.210 | 9.600 | 9.050 | 0 | 0,00% | 0 | 01/01 | ||
| Philoptics | 30.950 | 31.950 | 29.850 | +950 | +3,17% | 4,82M | 09:49:59 | ||
| Pims | 3.920 | 3.950 | 3.850 | +10 | +0,26% | 31,23K | 09:30:30 | ||
| Pintel | 3.095,00 | 3.120,00 | 3.050,00 | +15,00 | +0,49% | 16,72K | 09:42:24 | ||
| Piolink | 13.950 | 14.370 | 13.770 | -460 | -3,19% | 40,30K | 09:19:44 | ||
| Pixelplus | 8.330 | 8.550 | 8.300 | -120 | -1,42% | 10,46K | 09:19:10 | ||
| Plantynet | 2.250 | 2.270 | 2.245 | 0 | 0,00% | 58,64K | 09:19:31 | ||
| Plateer Co | 7.100 | 7.170 | 6.960 | 0 | 0,00% | 49,75K | 09:30:16 | ||
| Playwith | 6.130 | 6.300 | 6.090 | -170 | -2,70% | 31,37K | 09:19:10 | ||
| Polaris AI | 2.285 | 2.435 | 2.065 | +135 | +6,28% | 35,62M | 09:49:42 | ||
| Polaris Office | 6.450 | 6.550 | 6.230 | +20 | +0,31% | 1,01M | 09:48:20 | ||
| Poongwon Precision | 10.400,00 | 11.060,00 | 8.440,00 | +1.570,00 | +17,78% | 7,39M | 09:49:46 | ||
| Power Logics | 7.870 | 7.960 | 7.770 | -130 | -1,63% | 290,58K | 09:46:03 | ||
| Protec | 39.300 | 39.400 | 38.400 | +250 | +0,64% | 27,46K | 09:46:51 | ||
| PSK | 29.900 | 29.900 | 29.050 | +200 | +0,67% | 153,30K | 09:47:27 | ||
| PSK | 47.150 | 47.150 | 44.800 | +450 | +0,96% | 192,71K | 09:49:41 | ||
| Puloon Tech | 8.010 | 8.080 | 7.810 | +140 | +1,78% | 58,97K | 09:40:00 | ||
| Purit | 12.390,00 | 12.500,00 | 12.340,00 | -160,00 | -1,27% | 136,44K | 09:48:13 | ||
| QSI | 9.450 | 9.500 | 9.270 | +80 | +0,85% | 16,14K | 09:40:00 | ||
| Qualitas Semiconductor | 30.900,00 | 31.050,00 | 29.650,00 | +550,00 | +1,81% | 167,61K | 09:40:00 | ||
| Ram Tech | 6.170 | 6.380 | 5.950 | +170 | +2,83% | 2,24M | 09:48:26 | ||
| RaonSecure | 2.470 | 2.470 | 2.345 | +110 | +4,66% | 243,48K | 09:49:25 | ||
| Raontec | 8.700 | 8.820 | 8.650 | -180 | -2,03% | 54,08K | 09:19:28 | ||
| RaonTech | 5.620,00 | 5.650,00 | 5.470,00 | +60,00 | +1,08% | 94,54K | 09:49:46 | ||
| RevuCorporation | 10.240,00 | 10.360,00 | 9.670,00 | +570,00 | +5,89% | 96,16K | 09:43:38 | ||
| RFsemi Technologies | 2.965 | 3.240 | 2.940 | 0 | 0,00% | 0 | 01/01 | ||
| RFTech | 3.855 | 3.895 | 3.800 | -15 | -0,39% | 39,74K | 09:43:18 | ||
| RingNet | 7.710 | 7.980 | 7.710 | -380 | -4,70% | 505,01K | 09:41:01 | ||
| RN2 Tech | 4.035 | 4.140 | 3.970 | -65 | -1,59% | 9,72K | 09:19:59 | ||
| RoboRobo | 4.410 | 4.440 | 4.385 | -30 | -0,68% | 32,55K | 09:49:35 | ||
| ROBOTIS | 23.300 | 23.450 | 23.050 | -100 | -0,43% | 29,73K | 09:44:44 | ||
| Rorze Systems | 11.540 | 12.260 | 11.350 | -590 | -4,86% | 142,57K | 09:41:27 | ||
| RS Automation | 20.150 | 20.450 | 19.410 | +300 | +1,51% | 1,06M | 09:45:45 | ||
| Rsupport | 3.685 | 3.685 | 3.560 | +65 | +1,80% | 179,98K | 09:49:26 | ||
| Ryukil C&S Ltd | 2.070 | 2.095 | 2.040 | +20 | +0,98% | 30,07K | 09:19:22 | ||
| S Connect | 1.690 | 1.771 | 1.658 | 0 | 0,00% | 1,03M | 09:40:10 | ||
| S Net Systems | 5.960 | 6.090 | 5.960 | -120 | -1,97% | 98,59K | 09:19:50 | ||
| S&K Polytec | 2.275 | 2.300 | 2.265 | -25 | -1,09% | 18,13K | 09:17:37 | ||
| S&S Tech | 42.800 | 42.950 | 42.000 | +500 | +1,18% | 109,10K | 09:48:00 | ||
| S-Energy | 1.949 | 1.962 | 1.926 | +1 | +0,05% | 48,54K | 09:40:00 | ||
| Saltlux | 24.350 | 24.550 | 23.950 | -100 | -0,41% | 65,88K | 09:46:46 | ||
| SaltWare | 1.402 | 1.410 | 1.369 | +24 | +1,74% | 201,63K | 09:40:00 | ||
| Samji Electronics | 9.160 | 9.250 | 9.070 | -50 | -0,54% | 26,81K | 09:40:00 | ||
| Samjin LND | 1.261 | 1.264 | 1.258 | -1 | -0,08% | 51,00K | 09:19:04 | ||
| Samyung ENC | 3.255 | 3.345 | 3.220 | -25 | -0,76% | 71,20K | 09:19:58 | ||
| Sandoll | 9.140,00 | 9.160,00 | 8.800,00 | +140,00 | +1,56% | 20,14K | 09:49:06 | ||
| Sands Lab | 11.730,00 | 12.090,00 | 11.640,00 | -380,00 | -3,14% | 483,11K | 09:49:38 | ||
| Sangsangin | 3.330 | 3.335 | 3.290 | +30 | +0,91% | 20,38K | 09:19:44 | ||
| Sangsin Energy Display Precision | 16.150 | 16.680 | 16.050 | -40 | -0,25% | 99,17K | 09:48:02 | ||
| Sapien Semiconductors | 28.900,00 | 29.800,00 | 28.450,00 | -950,00 | -3,18% | 298,44K | 09:48:47 | ||
| Saramin HR | 18.000 | 18.110 | 17.960 | 0 | 0,00% | 3,50K | 09:19:30 | ||
| SatrecInitiative | 52.700 | 55.000 | 50.200 | +1.100 | +2,13% | 503,36K | 09:48:04 | ||
| Sawnics | 3.575,00 | 3.850,00 | 3.465,00 | +75,00 | +2,14% | 340,38K | 09:46:39 | ||
| SBW Life Sciences | 640 | 680 | 568 | 0 | 0,00% | 0 | 01/01 | ||
| SD System | 1.961 | 2.090 | 1.932 | -17 | -0,86% | 77,55K | 09:19:46 | ||
| Secucen | 2.805,00 | 2.940,00 | 2.500,00 | +335,00 | +13,56% | 645,90K | 09:30:30 | ||
| SecuLetter | 6.550,00 | 6.840,00 | 6.520,00 | 0,00 | 0,00% | 0 | 05/04 | ||
| Secuve | 958 | 967 | 956 | +2 | +0,21% | 56,78K | 09:19:38 | ||
| Sejin TS | 2.685 | 2.735 | 2.670 | +15 | +0,56% | 17,95K | 09:19:48 | ||
| Sejong Telecom | 638 | 645 | 628 | 0 | 0,00% | 0 | 25/04 | ||
| Sejoong | 1.918 | 1.920 | 1.896 | +18 | +0,95% | 31,97K | 09:19:06 | ||
| Selvas AI | 16.730 | 16.750 | 16.500 | +60 | +0,36% | 91,08K | 09:43:45 | ||
| SemCNS Co | 7.590 | 8.050 | 7.530 | -410 | -5,13% | 1,50M | 09:46:59 | ||
| SensorView | 4.065,00 | 4.125,00 | 4.035,00 | +35,00 | +0,87% | 120,12K | 09:49:16 | ||
| Seoul Electronics & Telecom | 371 | 375 | 366 | +1 | +0,27% | 66,98K | 09:42:01 | ||
| Seoul Semiconductor | 9.850 | 9.870 | 9.760 | +10 | +0,10% | 68,10K | 09:40:00 | ||
| Seoul Viosys | 3.285 | 3.290 | 3.235 | +50 | +1,55% | 14,73K | 09:40:00 | ||
| Seowonintech | 5.800 | 5.820 | 5.780 | 0 | 0,00% | 10,57K | 09:17:53 | ||
| Seronics | 21.250 | 21.700 | 21.000 | -300 | -1,39% | 11,84K | 09:19:21 | ||
| SFA Semicon | 5.650 | 5.660 | 5.560 | +10 | +0,18% | 460,38K | 09:48:48 | ||
| SGA | 490 | 508 | 466 | 0 | 0,00% | 0 | 19/04 | ||
| SGA Solutions | 700 | 712 | 699 | -1 | -0,14% | 80,63K | 09:47:33 | ||
| Shin Heung Energy | 10.190 | 10.440 | 10.050 | -110 | -1,07% | 197,44K | 09:48:38 | ||
| Shin Hwa Contech | 4.760 | 4.805 | 4.715 | +10 | +0,21% | 70,46K | 09:43:28 | ||
| Shinwha Intertek | 2.085 | 2.085 | 2.040 | +25 | +1,21% | 52,76K | 09:19:50 | ||
| Sigetronics | 9.950,00 | 10.380,00 | 9.950,00 | -410,00 | -3,96% | 40,99K | 09:45:39 | ||
| Signetics | 1.839 | 1.895 | 1.775 | +26 | +1,43% | 5,21M | 09:49:04 | ||
| Simmtech | 31.150 | 31.300 | 30.400 | +450 | +1,47% | 141,79K | 09:49:59 | ||
| Simmtech Holdings | 2.555 | 2.565 | 2.525 | +10 | +0,39% | 78,74K | 09:49:51 | ||
| Sinsiway | 10.470,00 | 10.690,00 | 10.320,00 | -130,00 | -1,23% | 4,10K | 09:30:30 | ||
| Skin N Skin | 715 | 731 | 692 | -3 | -0,42% | 81,56K | 09:19:10 | ||
| Skonec Entertainment | 5.500 | 5.560 | 5.430 | -10 | -0,18% | 88,26K | 09:47:54 | ||
| Skymoons | 2.600 | 2.600 | 2.600 | +600 | +30,00% | 150,30K | 09:10:11 | ||
| SL Vionics | 306 | 322 | 304 | 0 | 0,00% | 0 | 01/01 | ||
| SM Culture & Contents | 2.040 | 2.150 | 1.691 | +349 | +20,64% | 35,72M | 09:49:49 | ||
| Smart Radar System | 13.770,00 | 13.880,00 | 13.240,00 | -190,00 | -1,36% | 633,65K | 09:49:28 | ||
| Softcen | 645 | 655 | 634 | +1 | +0,16% | 1,21M | 09:47:27 | ||
| Solid | 5.890 | 5.960 | 5.740 | +90 | +1,55% | 326,77K | 09:40:00 | ||
| Solueta | 1.517 | 1.517 | 1.477 | +40 | +2,71% | 54,13K | 09:19:23 | ||
| Solution Advanced Tech | 2.090 | 2.150 | 2.070 | -60 | -2,79% | 33,74K | 09:40:00 | ||
| Soop | 109.400 | 112.700 | 108.900 | -3.400 | -3,01% | 149,39K | 09:48:49 | ||
| SPG | 28.150 | 28.200 | 27.850 | -50 | -0,18% | 70,83K | 09:42:54 | ||
| Spigen Korea | 30.450 | 30.800 | 30.250 | +50 | +0,16% | 3,55K | 09:19:30 | ||
| SPSoft | 20.750,00 | 21.350,00 | 19.910,00 | -50,00 | -0,24% | 937,94K | 09:49:38 | ||
| SsangYong Info & Communicat | 738 | 740 | 729 | -1 | -0,14% | 201,59K | 09:19:13 | ||
| SSR | 4.160 | 4.195 | 4.135 | -35 | -0,83% | 9,33K | 09:19:26 | ||
| Stcube | 6.390 | 6.600 | 6.140 | -180 | -2,74% | 313,15K | 09:49:34 | ||
| STraffic | 4.060 | 4.120 | 4.040 | -5 | -0,12% | 96,32K | 09:48:25 | ||
| Studio Mir | 5.000,00 | 5.400,00 | 4.995,00 | -420,00 | -7,75% | 627,00K | 09:40:00 | ||
| Sungho Electronics | 1.600 | 1.615 | 1.582 | -4 | -0,25% | 862,10K | 09:45:23 | ||
| Sungwoo Electronics | 2.415 | 2.465 | 2.385 | 0 | 0,00% | 90,86K | 09:40:00 | ||
| Sungwoo Techron Co | 3.655 | 3.660 | 3.560 | +15 | +0,41% | 16,83K | 09:19:51 | ||
| SUNIC SYSTEM | 58.500 | 63.400 | 57.300 | -2.900 | -4,72% | 1,40M | 09:49:44 | ||
| Suprema HQ | 6.870 | 6.910 | 6.730 | +10 | +0,15% | 54,15K | 09:45:22 | ||
| SureSoftTech | 6.500,00 | 6.530,00 | 6.040,00 | +270,00 | +4,33% | 8,32M | 09:49:59 | ||
| Synopex | 9.280 | 9.480 | 8.740 | +520 | +5,94% | 3,66M | 09:47:19 | ||
| System and Application Technologies | 2.190 | 2.205 | 2.170 | -5 | -0,23% | 164,60K | 09:19:20 | ||
| Systems Tech | 35.750 | 36.000 | 35.100 | -500 | -1,38% | 286,90K | 09:47:36 | ||
| T Scientific | 1.222 | 1.238 | 1.195 | +16 | +1,33% | 157,49K | 09:40:00 | ||
| T3 Entertainment | 1.158,00 | 1.179,00 | 1.153,00 | -15,00 | -1,28% | 129,51K | 09:30:23 | ||
| Taegu Broadcasting | 910 | 916 | 904 | -2 | -0,22% | 96,35K | 09:41:24 | ||
| TechL | 3.530 | 3.530 | 3.470 | 0 | 0,00% | 9,96K | 09:14:47 | ||
| Techwing | 34.100 | 34.400 | 32.400 | -650 | -1,87% | 651,35K | 09:46:40 | ||
| Telechips | 26.150 | 26.400 | 25.500 | +150 | +0,58% | 149,26K | 09:49:52 | ||
| TEMC | 19.130,00 | 19.170,00 | 18.800,00 | +100,00 | +0,53% | 122,32K | 09:40:00 | ||
| TEMC CNS | 12.440 | 12.460 | 12.130 | +180 | +1,47% | 40,22K | 09:47:00 | ||
| Tes | 24.300 | 24.450 | 23.600 | 0 | 0,00% | 444,95K | 09:45:38 | ||
| TFE | 37.350,00 | 37.450,00 | 36.300,00 | +350,00 | +0,95% | 37,75K | 09:47:26 | ||
| The E&M | 2.045 | 2.140 | 2.000 | +30 | +1,49% | 45,82K | 09:40:00 | ||
| ThinkwareSystems | 15.630 | 15.910 | 15.350 | +90 | +0,58% | 75,14K | 09:48:21 | ||
| Thira Utech | 4.850 | 4.850 | 4.750 | +60 | +1,25% | 16,17K | 09:30:30 | ||
| Tiger Elec | 36.500 | 37.500 | 33.950 | 0 | 0,00% | 173,04K | 09:19:42 | ||
| TLI | 5.800 | 5.960 | 5.710 | 0 | 0,00% | 0 | 01/01 | ||
| TN Entertainment | 1.779 | 1.780 | 1.766 | +4 | +0,23% | 33,69K | 09:40:00 | ||
| Tobe Soft | 334 | 360 | 331 | -25 | -6,96% | 1,20M | 09:48:44 | ||
| Tokai Carbon Korea | 122.900 | 123.500 | 118.000 | +300 | +0,24% | 60,42K | 09:48:36 | ||
| TomatoSystem | 8.210 | 8.340 | 7.820 | 0 | 0,00% | 592,43K | 09:49:38 | ||
| Topco Media | 3.300 | 3.305 | 3.230 | -20 | -0,60% | 12,35K | 09:17:09 | ||
| Total Soft Bank Ltd | 5.400 | 5.450 | 5.140 | +120 | +2,27% | 54,29K | 09:19:40 | ||
| Tovis | 19.000 | 19.410 | 18.800 | -20 | -0,11% | 127,21K | 09:45:56 | ||
| Truen | 10.360,00 | 10.380,00 | 10.190,00 | +80,00 | +0,78% | 13,02K | 09:40:00 | ||
| TSE | 80.800 | 83.200 | 80.600 | -2.400 | -2,88% | 134,38K | 09:40:00 | ||
| Twim | 11.250 | 11.430 | 10.510 | +750 | +7,14% | 26,29K | 09:40:00 | ||
| U Bion | 1.173 | 1.192 | 1.155 | -7 | -0,59% | 32,41K | 09:16:22 | ||
| UB Care | 4.760 | 4.840 | 4.750 | -75 | -1,55% | 138,38K | 09:19:44 | ||
| Ubiquoss | 17.070 | 17.260 | 17.000 | -30 | -0,18% | 13,31K | 09:18:14 | ||
| UbiVelox | 10.200 | 10.550 | 10.010 | 0 | 0,00% | 356,88K | 09:49:02 | ||
| UI Display | 1.403 | 1.443 | 1.359 | +44 | +3,24% | 361,26K | 09:40:00 | ||
| Uju Electronics | 19.820 | 20.300 | 19.730 | -380 | -1,88% | 13,28K | 09:19:10 | ||
| Unisem | 11.080 | 11.180 | 10.810 | +50 | +0,45% | 1,10M | 09:49:23 | ||
| UniTest | 14.350 | 14.540 | 14.240 | -160 | -1,10% | 85,97K | 09:49:24 | ||
| UTI Inc | 35.000 | 35.350 | 34.500 | -100 | -0,28% | 68,65K | 09:19:59 | ||
| Vaiv | 6.420 | 6.490 | 6.350 | 0 | 0,00% | 21,83K | 09:30:30 | ||
| Valofe | 898 | 898 | 848 | +53 | +6,27% | 393,89K | 09:30:30 | ||
| Vessel | 449 | 453 | 439 | +7 | +1,58% | 724,71K | 09:40:20 | ||
| Viatron Technologies | 9.050 | 9.370 | 8.800 | +220 | +2,49% | 108,69K | 09:40:00 | ||
| Vidente | 3.320 | 3.365 | 3.260 | 0 | 0,00% | 0 | 01/01 | ||
| Vinatech | 48.850 | 49.800 | 46.600 | +1.650 | +3,50% | 71,74K | 09:42:16 | ||
| VirNect | 6.280,00 | 6.590,00 | 6.190,00 | +40,00 | +0,64% | 36,43K | 09:30:26 | ||
| Vissem Electronics | 5.550 | 5.610 | 5.460 | -30 | -0,54% | 50,15K | 09:19:58 | ||
| Vitzrocell | 17.460 | 17.460 | 17.010 | +50 | +0,29% | 45,00K | 09:40:00 | ||
| Vuno | 27.200 | 28.250 | 27.050 | -1.200 | -4,23% | 182,74K | 09:47:38 | ||
| Wanted Lab | 6.950 | 6.970 | 6.760 | +150 | +2,21% | 53,70K | 09:45:07 | ||
| Wave Electronics | 5.640 | 5.650 | 5.240 | -30 | -0,53% | 49,85K | 09:19:39 | ||
| Webzen | 16.230 | 16.430 | 16.190 | -100 | -0,61% | 12,38K | 09:19:42 | ||
| Welkeeps Hitech | 1.170 | 1.244 | 1.115 | +36 | +3,17% | 166,37K | 09:19:51 | ||
| WeMade Entertainment | 47.150 | 48.050 | 47.050 | -150 | -0,32% | 214,12K | 09:49:59 | ||
| Wemade Max | 10.810 | 10.970 | 10.780 | -50 | -0,46% | 49,70K | 09:44:45 | ||
| WeMade Play | 10.060 | 10.210 | 10.010 | -70 | -0,69% | 44,97K | 09:19:56 | ||
| Wiable | 1.946 | 1.960 | 1.898 | +28 | +1,46% | 87,10K | 09:48:42 | ||
| Winpac | 1.165 | 1.196 | 1.158 | -47 | -3,88% | 889,29K | 09:19:56 | ||
| Wins | 12.500 | 12.550 | 12.420 | -50 | -0,40% | 2,25K | 09:19:41 | ||
| Wireless Power | 3.075 | 3.100 | 3.045 | +5 | +0,16% | 105,89K | 09:43:20 | ||
| WiSoL | 9.170 | 9.280 | 8.890 | +260 | +2,92% | 202,81K | 09:43:17 | ||
| Wonik IPS | 36.750 | 37.050 | 36.150 | -700 | -1,87% | 296,36K | 09:49:37 | ||
| Wonik Materials | 35.600 | 36.200 | 35.600 | -500 | -1,39% | 15,06K | 09:40:00 | ||
| Wooree E&L | 1.060 | 1.064 | 1.049 | +10 | +0,95% | 141,75K | 09:19:56 | ||
| Woori Net | 6.970 | 7.100 | 6.960 | -50 | -0,71% | 26,37K | 09:49:59 | ||
| Worldex Industry & Trading | 24.250 | 24.300 | 23.650 | +200 | +0,83% | 70,78K | 09:47:31 | ||
| Wot | 10.090,00 | 10.230,00 | 9.960,00 | -80,00 | -0,79% | 276,85K | 09:48:31 | ||
| XCure | 3.010 | 3.070 | 2.970 | -70 | -2,27% | 37,10K | 09:19:26 | ||
| XIIlab | 11.450 | 11.680 | 11.440 | -160 | -1,38% | 29,55K | 09:40:00 | ||
| YAS Co | 11.880 | 12.150 | 11.880 | -360 | -2,94% | 115,79K | 09:47:52 | ||
| YC Corp | 13.900 | 14.460 | 13.560 | +60 | +0,43% | 10,12M | 09:49:43 | ||
| YCChem | 34.000,00 | 34.000,00 | 28.300,00 | +4.950,00 | +17,04% | 5,40M | 09:49:47 | ||
| Yes24 | 4.610 | 4.640 | 4.580 | -5 | -0,11% | 11,69K | 09:19:02 | ||
| Yest | 21.450 | 21.600 | 20.850 | +100 | +0,47% | 118,66K | 09:48:41 | ||
| YLab | 13.490,00 | 13.510,00 | 12.900,00 | +200,00 | +1,50% | 139,18K | 09:42:57 | ||
| YMC | 5.090 | 5.100 | 4.990 | +50 | +0,99% | 74,09K | 09:45:41 | ||
| Younglimwon Softlab | 8.650 | 8.660 | 8.500 | +90 | +1,05% | 6,60K | 09:30:30 | ||
| Youngwoo DSP | 885 | 888 | 860 | +8 | +0,91% | 74,39K | 09:45:22 | ||
| YTN | 3.790 | 3.875 | 3.780 | -25 | -0,66% | 47,76K | 09:40:00 | ||
| Yulho | 2.220 | 2.295 | 2.200 | -60 | -2,63% | 407,68K | 09:41:30 | ||
| Zaram Tech | 95.100,00 | 101.000,00 | 94.400,00 | -6.900,00 | -6,76% | 245,78K | 09:41:05 | ||
| Zinitix | 1.679 | 1.690 | 1.659 | +20 | +1,21% | 136,87K | 09:19:58 | ||
| ZumInternet | 2.800 | 2.805 | 2.760 | 0 | 0,00% | 25,33K | 09:18:30 | ||
| Zungwon EN-Sys | 1.234 | 1.249 | 1.232 | -5 | -0,40% | 80,82K | 09:13:00 |
Мой прогноз
Каков ваш прогноз по инструменту KOSDAQ IT?
Прогноз пользователей:
или
В данный момент рынок закрыт. Голосование будет доступно во время торговых часов.
Ваш комментарий по инструменту: KOSDAQ IT
Вы действительно хотите удалить этот график?
Удалить Отмена
Заменить данный график на новый?
Заменить Отмена
Правила дискуссии
Добавить график к комментарию
Подтвердить блокировку
Вы уверены, что хотите заблокировать пользователя %USER_NAME%?
После этого вы и %USER_NAME% не сможете видеть комментарии друг друга на Investing.com.
%USER_NAME% добавлен в ваш черный список
Вы только что разблокировали этого участника. Повторно заблокировать этого участника можно только через 48 часов.
Пожаловаться на комментарий
Я считаю, что данный комментарий:
Комментарий отмечен
Спасибо!
Ваша жалоба отправлена модераторам.