개인정보보호 정책 및 약관을 업데이트했습니다. 더 자세한 내용은 여기 있습니다.
3
 

주식시세

 종목현재가고가저가변동변동 %거래량시간
  휴렛 팩커드33.2333.2432.73+0.15+0.47%6.88M4:47:22 
 21세기 폭스34.5134.6934.33-0.01-0.01%5.40M4:47:21 
 3M157.96158.31156.22-0.02-0.01%2.61M4:47:23 
 AIG56.7657.1656.60-0.24-0.43%7.10M4:47:24 
 BBVA9.4539.5239.395-0.057-0.60%19.52M0:29:05 
 Berkshire Hathaway Inc214,601214,601212,195+30741+16.72%0.32K4:45:22 
 BG그룹1,166.001,174.001,157.50-3.50-0.30%7.97M0:30:11 
 BHP Billiton32.42032.73032.380-0.150-0.46%6.40M28/04 
 BHP 빌리튼1,589.501,604.001,543.50+20.50+1.31%9.58M0:29:53 
 Biogen Inc374.60391.68374.56-14.67-3.77%4.45M4:47:25 
 BP476.10485.85471.05-0.80-0.17%64.85M0:30:12 
 EMC27.0627.1526.47+0.47+1.75%12.86M4:44:30 
 FOX33.7333.9933.59-0.08-0.24%1.86M4:47:16 
 Google Inc C553.39556.00550.37-1.98-0.36%1.32M4:46:57 
 HSBC홀딩스647.40649.50640.10-1.90-0.29%30.13M0:30:17 
 IBM174.33174.68170.05+3.60+2.11%4.73M4:47:22 
 JT4,438.04,480.04,403.5-42.5-0.95%3.93M28/04 
 Louis Vuitton158.85162.50157.00-3.80-2.34%841.90K0:29:57 
 Novartis99.5599.7098.15-0.85-0.85%5.23M0:32:00 
 Novo Nordisk A/S382.2390.2379.2-11.8-2.99%4.78M28/04 
 UBS Group19.0519.2418.98-0.21-1.09%7.85M0:32:00 
 Unilever NV40.7741.4840.55-0.68-1.63%4.34M0:30:24 
 골드만 삭스197.13197.54194.58+0.61+0.31%1.39M4:47:27 
 구글563.71567.83561.00-2.41-0.43%1.63M4:47:30 
 글락소스미스클라인1,538.001,552.001,518.00-24.00-1.54%13.86M0:29:03 
 글렌코어314.90315.60309.80+2.70+0.86%32.58M0:29:56 
 길리어드 사이언시스103.64103.83101.14+0.70+0.68%7.93M4:47:22 
 나이키99.76100.7199.23-1.19-1.17%2.46M4:47:23 
 네슬레74.7075.4574.45-0.30-0.40%7.65M0:32:00 
 다우케미컬51.7451.7550.77+0.27+0.51%6.41M4:47:32 
 듀폰74.7175.7574.71-0.10-0.13%4.93M4:47:31 
 디아지오1,846.001,861.501,834.50-20.50-1.10%5.03M0:30:14 
 레킷벤키저5,916.006,000.005,862.00-96.00-1.60%1.20M0:30:21 
 로레알174.00178.75172.45-5.25-2.93%752.05K0:29:59 
 로슈273.30277.50270.90-5.50-1.97%1.60M0:32:00 
 로열더취셀 에이2,061.002,085.502,050.50-15.50-0.75%5.26M0:30:21 
 로열더치쉘-b2,083.502,108.002,075.00-19.00-0.90%6.28M0:29:59 
 리오틴토2,979.503,013.502,957.00-34.50-1.15%6.49M0:30:22 
 마스터카드90.1190.4589.38+0.35+0.40%4.07M4:47:16 
 마이크로소프트48.9449.2147.70+0.91+1.89%51.06M4:47:22 
 맥도날드96.7696.8795.80+0.32+0.33%3.50M4:47:28 
 머크앤드컴퍼니60.2660.3559.26+3.15+5.53%29.25M4:46:19 
 메드트로닉76.5476.7774.46+0.33+0.43%6.74M4:47:28 
 몬델리즈 인터내셔널36.7436.8236.48-0.06-0.15%6.96M4:47:23 
 몬산토115.33117.12114.97-2.38-2.02%2.69M4:47:28 
 미쓰비시 UFJ 파이낸셜 그룹855.7863.0851.5+4.6+0.54%62.77M28/04 
 방코 산탄테르6.8506.8606.790+0.080+1.18%52.49M0:29:17 
 버크셔 해서웨이 B142.38142.43140.71+1.28+0.91%1.94M4:47:31 
 보잉147.39148.22146.02-0.41-0.28%3.66M4:47:31 
 브리스톨 마이어스 스퀴브64.4964.7963.44-0.68-1.04%7.02M4:47:19 
 브리티시 아메리칸 토바코3,669.503,725.503,632.50-52.00-1.40%3.15M0:30:11 
 비자66.6667.4666.42-0.45-0.66%5.06M4:47:07 
 사노피 아벤티스94.1596.7193.21-3.18-3.27%3.58M0:30:22 
 사브밀러3,537.003,554.503,500.00-18.00-0.51%1.71M0:30:22 
 삼성전자1,366,0001,400,0001,359,000-29000-2.08%313.53K28/04 
 셀진 코퍼레이션113.34115.64111.81-1.38-1.20%5.05M4:47:25 
 셰브론111.07111.24109.67+1.36+1.24%4.01M4:47:25 
 소프트뱅크7,754.07,821.07,680.0+1.0+0.01%5.96M28/04 
 슐럼버거92.5192.7891.51+0.17+0.19%3.68M4:47:29 
 시스코 시스템즈29.2929.3328.76+0.40+1.38%19.84M4:47:20 
 시티그룹52.9653.1052.26+0.15+0.29%11.93M4:47:31 
 아마존닷컴429.00439.00429.00-9.56-2.18%3.57M4:47:26 
 아스트라제니카4,548.004,657.004,519.50-157.50-3.35%4.79M0:29:53 
 악사22.5023.3022.37-0.82-3.54%12.91M0:30:11 
 안호이저부시 인베브113.10115.20112.75-2.30-1.99%1.10M0:30:05 
 애보트 래버러토리스47.5647.7347.03+0.07+0.14%2.95M4:47:30 
 애브비66.35366.39064.200+1.333+2.05%11.04M4:47:27 
 애플130.57134.54129.57-2.08-1.57%112.81M4:47:29 
 엑슨 모빌87.7487.8687.06+0.72+0.83%7.64M4:47:21 
 엘리 릴리71.1171.2770.22+0.21+0.30%3.54M4:46:53 
 오라클44.4244.5843.50+0.81+1.85%14.58M4:46:31 
 옥시덴탈79.6779.8178.73+0.23+0.30%2.04M4:47:28 
 유나이티드 테크놀로지스115.93116.26114.97+0.19+0.16%2.24M4:47:29 
 유니레버2,929.002,968.002,905.00-50.00-1.68%2.19M0:29:50 
 이베이59.4760.1458.76+0.38+0.64%8.25M4:47:26 
 인텔32.8832.9532.23+0.38+1.15%22.18M4:47:13 
 제너럴 일렉트릭27.0527.0726.65+0.17+0.61%28.18M4:46:36 
 존슨 앤 존슨100.69100.9599.34+0.10+0.10%6.21M4:46:47 
 캐터필러86.1586.2184.51+0.81+0.96%4.68M4:47:25 
 코노코필립스67.7167.7667.03+0.65+0.96%3.31M4:47:31 
 코카콜라40.7940.9640.62-0.04-0.11%9.67M4:45:20 
 콜게이트-팜올리브68.7369.1868.44-0.26-0.37%1.84M4:47:31 
 퀄컴69.7269.8269.01+0.49+0.71%6.67M4:47:30 
 텔레포니카13.65513.75513.545-0.045-0.33%15.12M0:28:56 
 토요타자동차8,515.08,535.08,381.0+175.0+2.10%11.31M28/04 
 토탈49.6850.3049.37+0.51+1.04%9.96M0:30:24 
 페이스북80.4281.9080.35-1.49-1.82%20.27M4:47:31 
 펩시코94.4094.7194.03-0.10-0.10%4.20M4:47:28 
 포드16.0016.0815.77+0.10+0.60%49.20M4:44:50 
 폭스바겐 그룹236.450244.000234.900-5.050-2.09%132.18K0:29:13 
 폭스바겐 그룹240.300248.750240.150-5.150-2.10%1.25M0:30:25 
 푸르덴셜1,634.001,672.501,620.00-34.50-2.07%5.04M0:29:59 
 프라이스라인닷컴1,242.151,253.841,238.93-11.05-0.88%393.72K4:47:28 
 프록터 앤 갬블80.2380.8180.23-0.38-0.47%6.55M4:47:28 
 필립 모리스82.7983.1082.03+0.69+0.85%4.30M4:47:20 
 하니웰102.81102.98102.03+0.27+0.26%1.68M4:47:27 
 허치슨 - 화기황포114.20116.00113.30-1.10-0.95%5.21M28/04 
 혼다자동차4,330.54,400.04,321.5+14.0+0.32%4.96M28/04 
 화이자34.4234.8734.16-0.17-0.51%36.48M4:47:06 

주식 시장 뉴스 

실적발표 캘린더 

회사 주당순이익 예측 이전 중요성 시가 총액 시간
2015년 4월 29일 수요일
ABB (ABBN) 0.24 0.32 48.78B
ARC Res. (ARX) -0.03 0.36 8.47B
AUDI (AUDI) - 0.15 2.43B
Agricultural Bank Of China (1288) - - 1,576.94B
Ak Enerji (AKENR) - - 853.12M
Alam Sutera Realty (ASRI) - - 12,575.62B
Ambuja Cements (ABUJ) 2.1 - 361.81B
Amplifon SpA (AMPm) - -
Anadolu Hayat Emek. (ANHYT) - - 1.94B
Anthem Inc (ANTM) 2.66 1.73 40.17B
Aramex (ARMX) 0.06 - 5.14B
Atco (ACOx) 0.89 1.01 5.39B
Axis Bank (AXBK) 8.87 - 1,251.25B
BBVA (BBVA) 0.18 0.11 59.96B
BLOM (BLOM) - - 2.20B
BOC 홍콩 (2388) - - 329.87B
BRADESCO ON N1 (BBDC3) 0.84 0.83 157.77B
Bagfas (BAGFS) - - 648.00M
Banca Transilv (ROTLV) 0.04 - 6.39B
Banco BPI SA (BBPI) 0.02 - 2.12B
Banco Bilbao Viscaya Argentaria SA (BBVA) - 0.44 65.19B
Banco Bradesco ADR (BBD) 0.28 0.38 53.46B
Banco Bradesco SA (BBDC4) 0.84 0.83 157.77B
Bank Central Asia (BBCA) - - 346,600.10B
Bank Leumi Le-is (LUMI) - - 22.48B
Barclays PLC ADS (BCS) - - 67.07B
Barwa real est (BRES) - - 19.85B
Biotie Therapies Oyj (BTH1V) -0.01 -0.07 83.90M
Bizim Magazalari (BIZIM) - - 626.00M
Budimex (BDXP) - - 4.31B
CB리차드엘리스 (CBG) 0.26 0.68 12.77B
CCM (COMEUBC) 0.53 0.53 88.38B
CGI Group (GIBa) 0.8 0.74 15.22B
CGI Group Inc (GIB) 0.66 0.61 12.59B
CIELO ON NM (CIEL3) 0.47 0.49 75.00B
CNF Inc (CNW) 0.38 0.41 2.51B
CSR Plc (CSRE) 0.28 -
Cameco (CCO) 0.25 0.52 8.20B
Cameco Corp (CCJ) 0.18 0.43 6.73B
Canadian REIT (REF_u) - - 3.35B
Canadian Util. (CU) 0.66 0.69 10.71B
Cenovus Energy (CVE) -0.06 -0.12 19.24B
Cenovus Energy Inc (CVE) 0.06 -0.10 15.92B
Coca Cola Femsa L (KOFL) 0.92 1.48 85.89B
Coca-Cola Femsa (KOF) 0.59 1.06 5.60B
Constellation Software Inc (CSU) 4.08 4.94 10.16B
DSM (DSMN) 0.61 0.65 9.44B
Delhaize Group (DELB) 1.06 - 8.56B
Delhaize Group (DEG) - - 9.32B
Delta Electron (2308) 1.94 2.04 480.20B
Ebro푸드 (EBRO) - - 2.84B
Emb Andina A (AND_pa) 23.52 41.40 1,472.72B
Emb Andina B (AND_pb) 23.52 41.40 1,472.72B
Eni S.p.A (E) - - 68.67B
Entel (ENT) 30.35 - 1,591.52B
Eversource Energy (ES) 0.8 0.72 15.81B
Fiat Chrysler Auto (FCHA) - - 8.68B
Fiat Chrysler Auto (FCAU) 0.07 0.38 21.24B
Ford Otosan (FROTO) 0.39 0.34 11.37B
Fortum Oyj (FUM1V) 0.37 0.40 16.22B
GS건설 (006360) 150.83 -125.00 2,506.30B
Garanti Bankasi (GARAN) 0.19 0.18 36.46B
Gazprom (GAZP) - - 3,407.57B
Gazprom OAO (GAZPq) - - 69.52B
Gazprom OAO PK (OGZPY) - -
Genomma Lab B (LABB) 0.21 0.49 18.39B
Global Mediacom (BMTR) 3.72 11.57 22,433.81B
Gn Store Nord (GN) 1.15 1.94 24.02B
Grenkeleasing AG (GKLG) - 1.14 1.79B
Gruma (GMK) 0.64 0.61 5.26B
Gruma B (GRUMAB) 2.27 2.46 2.27 80.78B
Grupa lotos sa (LTSP) - - 5.67B
Gudang Garam (GGRM) - - 100,052.60B
Haitong Sec (6837) - - 330.27B
Home Retail Group (HOME) - - 1.41B
Housing Dev Fin (HDFC) 11.18 8.99 1,960.74B
J Martins (JMT) 0.1 0.10 7.82B
Jardine cycle & carriage (JCYC) - - 14.94B
Jazztel (JAZ) - - 3.27B
Jyske Bank (JYSK) 3.89 -2.52 32.19B
Kirby Corp (KEX) 1.08 1.19 4.63B
Konecranes (KCR1V) 0.25 0.51 1.88B
Korea Petro Chem (006650) - - 1,111.50B
Koza Altin (KOZAL) 0.72 - 4.63B
LOJAS RENNER ON NM (LREN3) 0.42 1.72 12.09B
Lassila & Tikanoja Oyj (LAT1V) 0.16 0.21 677.04M
Le Groupe Jean Coutu (PJCa) 0.31 0.30 4.75B
Level 3 Communications Inc (LVLT) 0.33 0.35 19.17B
Lundin (LUN) 0.07 0.10 3.86B
MULTIPLAN ON N2 (MULT3) 0.41 0.65 9.76B
Marine Harvest (MHG) 1.45 1.69 44.20B
Matahari (LPPF) 84.42 - 52,522.52B
MeadWestvaco (MWV) 0.26 0.46 7.80B
Media Nusantara Citra (MNCN) 21.12 26.76 33,834.33B
MegaFon OAO (MFON) - - 593.96B
Megafon S (MFONq) - -
Methanex (MX) 0.58 1.03 6.51B
Methanex Corp (MEOH) 0.4 0.85 5.39B
Mnc Sky Vision (MSKY) -8.5 -17.93 2,260.44B
NEW GOLD INC (NGD) 0.01 0.03 1.67B
NXP Semiconductors (NXPI) 1.3 1.35 24.40B
New Gold (NGD) 0.01 0.04 2.01B
Nmc Health (NMC) - - 1.25B
Nordea Bank (NDA) - -
Nordea Bank (NDA) 2.13 2.06 454.71B
Nordea bank finland (NDA1V) - -
Norsk Hydro (NHY) 0.97 0.83 82.86B
Norwegian Air Shuttle ASA (NWC) -15.46 -8.91 10.22B
OCI (010060) 832 - 2,551.88B
Olvi A (OLVAS) 0.13 0.18 406.08M
Orion B (ORNBV) 0.33 0.29 3.76B
Ossur (OSSRu) - - 118.08B
Ossur hf (OSSR) - 0.23 10.07B
Outokumpu oyj (OUT1V) -0.01 -0.07 3.11B
PG&E (PCG) 0.7 0.53 24.80B
PhosAgro (PHOR) - - 273.37B
Portucel (PTI) - - 3.54B
QEP 리소시스 (QEP) -0.3 0.22 3.97B
Qa telecom (ORDS) - - 31.71B
RAIADROGASIL ON NM (RADL3) 0.14 0.23 10.83B
Radiant (6176) 1.18 2.65 45.99B
Realty Income (O) 0.23 0.32 11.45B
Rosneft (ROSN) - 12.38 2,794.74B
Rosneft (ROSNqa) - -
Rosneft (ROSNq) 0.08 - 52.40B
S.N.G.N Romgaz (ROSNG) 0.83 - 0.00 13.88B
SGL Carbon (SGCG) -0.07 -1.97 1.38B
SK이노베이션 (096770) 2,604.95 -5998.00 10,892.25B
Samsung Electronics Co Ltd GDR (0593xq) - -
Santander Chil (STG) 0.55 0.74 6,279.03B
Sesa Goa (SESA) 3 5.35 607.47B
ShawCor Ltd (SCL) 0.51 0.76 2.61B
Siliconware (2325) 0.87 0.96 163.30B
Sntgn Transgaz (ROTGN) - - 3.24B
Sorin SpA (SRNm) - -
Spar Bank Nord (SPNO) 2.94 -0.20 8.91B
Storebrand (STB) 1.08 1.78 13.77B
Subsea 7 (SUBC) 2 5.10 27.19B
Suncor Energy (SU) 0.19 0.27 57.59B
Suncor Energy Inc. (SU) 0.38 0.22 47.66B
Svenska Handelsbanken (SHBa) 5.85 5.23 252.79B
T. Halk Bankasi (HALKB) 0.47 0.34 17.25B
TRAN PAULIST PN N1 (TRPL4) 0.7 0.39 6.82B
Tambang Batubara (PTBA) - - 23,041.32B
Thomson Reuters (TRI) 0.45 0.43 32.13B
ThomsonReuters (TRI) 0.55 0.52 38.83B
Tikkurila Oyj (TIK1V) 0.15 -0.17 793.95M
Total S.A. (TOT) 0.85 1.22 127.51B
Total SA (TTAT) - -
Tourmaline (TOU) 0.05 0.33 8.72B
Unimicron Tech (3037) 0.06 -0.17 29.70B
Valeant Pharma (VRX) 2.84 3.12 83.34B
Valeant Pharmaceutical (VRX) 2.34 2.58 68.96B
WEG ON EJ NM (WEGE3) 0.12 0.16 25.51B
XL 그룹 (XL) 0.75 1.12 9.70B
Yapi Ve Kredi Bank. (YKBNK) 0.12 0.14 18.61B
mBank (MBK) 7.68 7.31 20.12B
가르민 (GRMN) 0.57 0.77 8.89B
굿이어 (GT) 0.44 0.59 7.45B
넥스테라 에너지 (NEE) 1.27 1.03 46.94B
노블 (NE) 0.5 0.47 3.77B
노스롭 그루먼 (NOC) 2.27 2.29 31.46B
노퍽 서던 (NSC) 1 1.64 34.13B
레드 이랙트리카 (REE) 1.3 2.24 10.68B
링컨 내셔널 (LNC) 1.49 1.67 14.50B
마스터카드 (MA) 0.8 0.69 103.07B
매리어트 (MAR) 0.7 0.68 22.59B
머피 오일 (MUR) -0.87 0.39 8.53B
메디오라눔 (MED) 0.17 0.10 5.84B
메이서리치 (MAC) 0.1 0.20 13.17B
몬델리즈 인터내셔널 (MDLZ) 0.37 0.47 60.34B
바이두 (BIDU) 1.05 1.45 77.42B
발루렉 (VLLP) -0.04 - 3.18B
배리언 메디칼 시스템스 (VAR) 1 0.99 9.50B
버텍스 제약 (VRTX) -0.75 -0.74 30.96B
삼성전자 (005930) 31,313.74 35096.00 229,617.50B
서던 컴퍼니 (SO) 0.58 0.38 40.29B
스타우드 호텔 & 리조트 (HOT) 0.57 0.97 13.90B
아메텍 (AME) 0.63 0.63 12.61B
에이디티시큐리티 (ADT) 0.5 0.51 6.88B
에이버리 데니슨 (AVY) 0.69 0.9 4.70B
에퀴닉스 (EQIX) 0.82 -0.56 13.94B
엑셀론 (EXC) 0.69 0.48 28.73B
엔스코 (ESV) 1.29 1.68 5.66B
웨이스트 매니지먼트 (WM) 0.48 0.67 23.93B
윌리엄스 컴퍼니스 (WMB) 0.15 0.16 38.77B
유넘 (UNM) 0.89 0.9 8.34B
유한양행 (000100) - - 2,550.73B
이베르드롤라 (IBE) 0.12 0.08 39.18B
이튼 (ETN) 0.98 1.27 32.44B
인터내셔널 페이퍼 (IP) 0.8 0.53 22.55B
제너럴 다이내믹스 (GD) 1.94 2.19 44.10B
타임워너 (TWX) 1.09 0.98 69.89B
토탈 (TOTF) 0.8 1.12 117.13B
프랙스에어 (PX) 1.44 1.57 35.67B
프랭클린 리소시스 (BEN) 0.86 0.91 32.29B
허드슨시티 뱅코프 (HCBK) 0.02 0.08 4.92B
헤스 (HES) -1.04 0.18 21.62B
휴매너 (HUM) 2.56 1.09 26.95B
책임한계고지: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.