| Code | Name | High | Low | Close | Volume | Change |
| KBK | NYSE ARCA MINI-PHARMACEUTICAL I- | 58.30 | 57.68 | 58.26 | 0 | 0.06 |  | 0.10 |
| KDY | AMEX HONG KONG INDEX FLOAT RATE | 394.1 | 394.1 | 394.1 | 0 | 5.1 |  | 1.32 |
| KHE | STREET TRACKS KBW BANK INDEX FU | 22.04 | 20.81 | 20.95 | 0 | 1.09 |  | 4.95 |
| KIH | STREETTRACKS KBW IURANCE | 34.94 | 33.21 | 33.36 | 0 | 1.47 |  | 4.22 |
| KIX | Phlx Kbw Insurance Index | 101.5 | 99.3 | 101.2 | 0 | 1.0 |  | 0.96 |
| KLX | MKT VECTORS STEEL IOPV | 55.52 | 53.74 | 54.53 | 0 | 0.21 |  | 0.39 |
| KPE | STREETTRACKS KBW CAPITAL MARKET | 37.57 | 36.03 | 36.19 | 0 | 1.40 |  | 3.72 |
| KRX | KBW REGIONAL BANKING INDEX | 40.84 | 39.94 | 40.59 | 0 | 0.16 |  | 0.39 |
| KS11 | Seoul Composite | 1,578 | 1,565 | 1,572 | 253,848 | 20 |  | 1.30 |
| KSX | KBW CAP MRKTS | 191.2 | 188.0 | 190.4 | 0 | 0.4 |  | 0.20 |
| KTB | CAPITAL MARKETS BOND INDEX | 17,736 | 17,710 | 17,733 | 0 | 24 |  | 0.13 |
| KTC | | 16,329 | 16,329 | 16,329 | 0 | 0 |  | 0.00 |
| KTE | CAPITAL MARKETS EQUITY INDEX | 9,358 | 9,253 | 9,335 | 0 | 18 |  | 0.20 |
| KTL | CAPITAL MARKETS LIQUIDITY INDEX | 13,765 | 13,762 | 13,765 | 0 | 3 |  | 0.02 |
| KTM | | 17,797 | 17,797 | 17,797 | 0 | 0 |  | 0.00 |
| KTS | CAPITAL MARKETS INDEX | 11,947 | 11,894 | 11,938 | 0 | 16 |  | 0.13 |
| KTT | | 18,733 | 18,733 | 18,733 | 0 | 0 |  | 0.00 |
| KWHX | CRB ENERGY EFFICIENCY INDEX | 1,216 | 1,216 | 1,216 | 0 | 1 |  | 0.09 |
| KXV | TECH SEC SPDR | 21.16 | 20.60 | 20.65 | 0 | 0.51 |  | 2.41 |
| KZD | SPDR METALS & MING IOP V | 44.52 | 41.70 | 42.43 | 0 | 2.07 |  | 4.65 |
| KZE | STTRACKS REG BANK IOPV | 21.37 | 20.23 | 20.39 | 0 | 0.98 |  | 4.59 |
| KZK | SPDR OIL& GAS EQPT IOPV | 28.72 | 27.03 | 27.28 | 0 | 1.41 |  | 4.91 |
| KZO | SPDR OIL& GAS EXPL IOPV | 40.49 | 38.11 | 38.42 | 0 | 2.11 |  | 5.21 |
| KZP | SPDR PHARMA ETF IOPV | 34.22 | 33.59 | 33.62 | 0 | 0.43 |  | 1.26 |
| KZR | SPDR RETAIL ETF IOPV | 34.79 | 33.62 | 33.71 | 0 | 1.09 |  | 3.13 |