미국의 52주 신고가 - 미국 주식

선도주, 대형주 및 소형주를 포함한 미국 주식 시장의 현재 자료를 파악하십시오. 추가 정보를 원하시면 개별 주식을 클릭하세요.

	종가	고가	저가			상승 여력 있음
Denison Mines	2.2600	2.2700	2.0900	+7.62%	34.2M	xx.xx	04:48:23
월마트	64.72	64.88	63.63	+1.12%	21.83M	xx.xx	04:48:27
New Gold	2.0950	2.1000	1.9250	+11.44%	19.79M	xx.xx	04:48:35
Ke	19.43	20.48	19.32	+1.52%	19.3M	xx.xx	04:35:58
뱅크오브아메리카	39.22	39.49	39.16	0.00%	18.28M	xx.xx	04:48:37
알파벳 A	176.09	176.19	173.69	+1.10%	16.71M	xx.xx	04:47:51
Fortuna Silver	5.815	5.840	5.480	+7.09%	14.3M	xx.xx	04:48:33
Full Truck Alliance Co	9.45	9.52	8.98	+4.48%	13.89M	xx.xx	04:45:28
프리포트 맥모란	54.20	54.35	52.54	+4.16%	13.81M	xx.xx	04:46:59
알파벳 C	177.30	177.49	174.98	+1.07%	12.71M	xx.xx	04:48:45
Coeur Mining	5.860	5.940	5.460	+11.20%	11.64M	xx.xx	04:45:32
킨로스 골드	8.010	8.020	7.895	+2.17%	10.76M	xx.xx	04:48:23
Endeavour	3.835	3.890	3.650	+9.57%	9.51M	xx.xx	04:48:31
i파워	3.021	3.480	1.520	+106.90%	9.42M	xx.xx	04:48:26
IAMGold	4.510	4.595	4.445	+2.50%	8.9M	xx.xx	04:48:34
Taseko Mines	2.9250	2.9350	2.7600	+7.54%	7.85M	xx.xx	04:47:43
킨더 모건	19.72	19.79	19.52	+0.61%	7.81M	xx.xx	04:47:23
델	148.54	150.28	145.88	+1.53%	7.77M	xx.xx	04:48:19
Pan American Silver NQ	21.44	21.64	20.84	+4.10%	7.7M	xx.xx	04:48:39
Lloyds Banking ADR	2.820	2.820	2.770	+2.92%	7.05M	xx.xx	04:47:21
JP모건	204.84	205.04	202.81	+1.17%	6.79M	xx.xx	04:48:28
On Holding	38.25	38.65	36.64	+4.39%	6.77M	xx.xx	04:48:37
JIA DA CORP	10.77	15.08	8.30	+29.39%	5.65M	xx.xx	04:48:21
어플라이드 머티어리얼즈	212.03	219.36	210.23	-0.93%	5.6M	xx.xx	04:47:15
Vizsla	1.680	1.820	1.630	+1.82%	5.2M	xx.xx	04:48:26
Harmony Gold Mng	9.750	9.840	9.480	+4.28%	5.15M	xx.xx	04:47:54
바클레이즈	11.105	11.140	11.020	+1.51%	5.13M	xx.xx	04:44:58
카메코	53.19	53.38	49.88	+6.74%	4.97M	xx.xx	04:48:35
씨티그룹	63.91	64.55	63.91	-0.35%	4.85M	xx.xx	04:48:36
씨	74.03	74.32	71.79	+3.63%	4.57M	xx.xx	04:29:02
찰스 슈왑	78.95	79.22	77.77	+1.17%	4.37M	xx.xx	04:46:13
Hudbay	10.280	10.280	9.785	+6.42%	4.3M	xx.xx	04:48:03
Despegar.com	14.94	15.54	13.76	+19.14%	3.64M	xx.xx	04:44:50
피델리티 내셔널 인포메이션 서비스(FIS)	78.49	78.56	77.78	+1.20%	3.57M	xx.xx	04:47:02
트루이스트	40.02	40.50	39.98	-0.34%	3.51M	xx.xx	04:36:10
BRF ADR	3.793	3.830	3.770	+1.43%	3.29M	xx.xx	04:19:27
윌리엄스 컴퍼니스	41.26	41.31	40.78	+0.74%	3.26M	xx.xx	04:33:44
텍사스인스트루먼트	194.93	196.55	193.83	-0.02%	3.21M	xx.xx	04:31:17
트립닷컴	56.99	57.89	56.43	+1.03%	3.14M	xx.xx	04:21:42
알코아	41.19	41.55	40.66	+2.59%	3.14M	xx.xx	04:47:42
처브	274.79	275.41	266.25	+3.74%	3.04M	xx.xx	04:46:41
Alamos Gold	17.075	17.090	16.450	+4.88%	3M	xx.xx	04:48:15
Avino Silver Gold	0.9871	0.9883	0.8961	+9.68%	2.89M	xx.xx	04:21:50
Cheetah Net Supply Chain Service	9.9000	10.6000	7.5800	+32.00%	2.7M	xx.xx	04:41:43
Ouster	12.97	14.15	12.87	+11.23%	2.68M	xx.xx	04:13:14
Heron Therapeuti	3.240	3.290	3.175	+0.62%	2.6M	xx.xx	04:11:15
Kanzhun	22.21	22.47	21.88	+0.41%	2.59M	xx.xx	04:48:49
엔데버 그룹	26.71	26.77	26.66	+0.11%	2.54M	xx.xx	04:41:26
다나허	265.50	265.77	263.20	+0.25%	2.45M	xx.xx	04:48:10
가네트	3.745	3.790	3.540	+5.49%	2.44M	xx.xx	04:48:14
푸투 홀딩스	80.42	81.86	78.68	+3.39%	2.41M	xx.xx	04:47:44
Bgc Group	8.945	9.060	8.930	+0.17%	2.36M	xx.xx	04:48:47
SilverCrest Metals	9.205	9.320	9.020	+1.49%	2.32M	xx.xx	04:48:38
Teck Resources B	53.62	53.62	52.59	+3.51%	2.21M	xx.xx	04:48:18
듀크 에너지	103.56	103.89	102.44	+0.70%	2.13M	xx.xx	04:25:39
유니레버 ADR	54.69	54.86	54.49	+1.14%	2.11M	xx.xx	04:21:06
Gaotu Techedu DRC	8.30	8.44	7.82	+3.92%	2.1M	xx.xx	04:48:31
Pure Storage Inc	59.07	60.51	58.83	+0.38%	2.1M	xx.xx	04:04:09
Aegon ADR	6.865	6.880	6.801	+0.66%	2.04M	xx.xx	04:47:58
Santander ADR	5.245	5.250	5.190	+2.04%	2.03M	xx.xx	04:36:30
Agnico-Eagle Mines	69.97	70.36	69.25	+1.68%	1.9M	xx.xx	04:48:35
Sandstorm Gold Ltd N	5.895	5.910	5.760	+3.60%	1.88M	xx.xx	04:48:28
Antero Resources Corp	35.05	35.07	34.29	+2.62%	1.86M	xx.xx	04:45:41
ING ADR	17.99	18.00	17.79	+2.22%	1.78M	xx.xx	04:37:01
HUYA	6.010	6.250	5.970	-1.96%	1.77M	xx.xx	04:48:27
뱅크오브뉴욕 멜론	59.49	59.49	58.69	+1.23%	1.76M	xx.xx	04:36:07
듀폰	79.81	79.90	78.97	+2.89%	1.64M	xx.xx	04:23:43
트랙터 서플라이	284.02	284.30	274.09	+2.83%	1.6M	xx.xx	04:34:49
Avepoint	8.91	8.91	8.67	+2.24%	1.59M	xx.xx	04:48:53
Embraer ADR	30.95	31.12	30.20	+3.20%	1.52M	xx.xx	04:43:40
Squarespace	43.64	43.74	43.27	+0.90%	1.52M	xx.xx	04:42:03
ASP Isotopes	4.630	5.080	4.320	+4.75%	1.5M	xx.xx	04:36:04
Nutanix	70.43	70.69	68.88	+2.12%	1.47M	xx.xx	04:36:37
Manulife Financial	26.73	26.81	26.32	+1.27%	1.36M	xx.xx	04:47:15
아플락	88.31	88.41	86.70	+1.34%	1.32M	xx.xx	04:46:56
Cushman & Wakefield	11.72	11.81	11.57	+0.64%	1.3M	xx.xx	04:45:56
IFF	99.62	99.75	97.66	+1.83%	1.26M	xx.xx	04:48:32
Axa Equitable	40.66	40.76	40.08	+1.06%	1.25M	xx.xx	04:48:12
Eldorado	16.10	16.13	15.50	+5.30%	1.25M	xx.xx	04:48:19
테라다인	132.27	133.46	130.90	+0.59%	1.25M	xx.xx	04:46:38
MAG Silver	14.02	14.03	13.59	+4.75%	1.23M	xx.xx	04:48:34
Zeta Global Holdings	17.400	17.490	17.120	+1.75%	1.22M	xx.xx	04:47:27
골드만삭스	467.21	468.66	464.25	+0.58%	1.16M	xx.xx	04:48:06
Anheuser Busch ADR	67.25	67.48	66.92	+1.17%	1.14M	xx.xx	04:14:32
애질런트 테크놀로지스	155.04	155.18	153.03	+0.47%	1.11M	xx.xx	04:15:01
원오크	82.89	83.05	81.88	+0.79%	1.1M	xx.xx	04:21:50
플래티넘 그룹 메털스	1.840	1.840	1.660	+12.20%	1.08M	xx.xx	04:48:31
Qifu Tech DRC	21.23	21.57	21.20	-1.12%	1.01M	xx.xx	04:20:02
프루덴셜	121.28	121.28	119.96	+1.13%	1M	xx.xx	04:46:12
Liberty Oilfield	23.61	23.63	22.98	+2.67%	966.52K	xx.xx	04:45:01
Sprott Physical Gold and Silver Trust	23.20	23.23	22.74	+3.31%	941.41K	xx.xx	04:48:19
서던 코퍼	125.25	125.25	122.54	+4.24%	931.51K	xx.xx	04:41:24
Sumitomo Mitsui Financial ADR	12.535	12.565	12.410	+4.28%	905.27K	xx.xx	04:37:11
Warby Parker	16.45	16.65	16.03	+1.89%	861.12K	xx.xx	04:31:14
웰타워	101.51	101.88	100.90	+0.55%	860.09K	xx.xx	04:15:03
Teekay Corp	9.245	9.310	9.040	+0.93%	852.14K	xx.xx	04:47:17
Golden Ocean	15.31	15.32	15.06	+1.22%	822.04K	xx.xx	04:17:28
FTAI Infra LLC	8.21	8.52	8.09	-0.36%	803.63K	xx.xx	04:44:56
Antero Midstream	14.915	14.930	14.680	+1.12%	761.73K	xx.xx	04:43:04
Phinia	45.04	45.37	44.24	+1.42%	744.62K	xx.xx	04:48:36
Alpine Immune Sciences	64.995	65.000	64.970	+0.05%	730.91K	xx.xx	04:44:37
Sharkninja	74.12	74.77	72.84	+1.26%	704.22K	xx.xx	04:48:32
에디슨 인터내셔널	76.30	76.35	75.70	+0.57%	689.29K	xx.xx	04:38:02
Arch Capital	101.04	101.28	99.27	+2.25%	688.9K	xx.xx	04:16:44
Sprouts Farmers	78.42	78.81	77.79	+1.34%	682.55K	xx.xx	04:42:45
Natera Inc	106.73	108.75	106.57	-1.63%	670.27K	xx.xx	04:46:44
Global Ship Lease Inc	26.77	26.96	26.36	+1.59%	659.55K	xx.xx	04:15:40
벤틀리 시스템즈	56.40	56.49	55.82	+0.57%	657.28K	xx.xx	04:48:33
Targa Resources	117.75	117.94	116.32	+1.40%	638.86K	xx.xx	04:35:01
Centuri Holdings	26.66	26.77	25.84	+2.78%	636.53K	xx.xx	04:36:37
마쉬 앤 맥레넌	209.82	210.13	208.40	+0.33%	603.27K	xx.xx	04:41:18
RBC	106.49	106.57	105.76	+0.47%	592.2K	xx.xx	04:48:31
스마트 쉐어 글로벌	1.1500	1.1500	1.0800	+2.68%	591.02K	xx.xx	04:47:00
Frontline Ltd	27.528	27.630	27.020	+0.76%	586.34K	xx.xx	04:13:18
Context Therapeutics	1.990	2.100	1.780	+10.56%	580.04K	xx.xx	04:32:34
Gatos Silver	11.79	12.13	11.34	+6.22%	578.01K	xx.xx	04:48:22
Inter and Co A	6.42	6.48	6.30	+1.90%	557.25K	xx.xx	04:45:32
Eledon Pharmaceuticals	3.025	3.288	2.830	+8.04%	555.22K	xx.xx	04:15:24
Old Republic International	32.20	32.26	31.94	+0.89%	550.24K	xx.xx	04:10:33
MakeMyTrip Ltd	86.51	88.56	84.42	+2.10%	521.45K	xx.xx	04:45:26
Scorpio Tankers	81.54	81.74	79.53	+0.60%	518.12K	xx.xx	04:48:31
Elevance Health	546.96	547.55	541.41	+0.56%	500.22K	xx.xx	04:23:02
Baldwin Insurance	32.65	33.03	31.94	+0.43%	499.52K	xx.xx	04:48:39
Select Energy Services	9.985	10.005	9.865	+0.86%	482.44K	xx.xx	04:48:33
Brown & Brown Inc	89.72	89.81	89.29	+0.36%	477.75K	xx.xx	04:44:28
Costamare Inc	14.69	14.76	14.42	+1.66%	468.68K	xx.xx	04:40:57
TransMedics	138.07	139.93	134.51	+2.33%	467.87K	xx.xx	04:48:34
Seanergy Maritime	12.0400	12.1700	11.6501	+2.56%	461.37K	xx.xx	04:47:01
Centerra Gold	7.165	7.290	7.050	+2.65%	432.26K	xx.xx	04:48:14
제너럴 다이내믹스	298.36	298.74	294.90	+0.88%	429.66K	xx.xx	04:31:48
ARCA Biopharma	3.372	4.490	3.110	-15.70%	427.63K	xx.xx	04:41:50
Crinetics Pharma	51.32	52.03	50.50	-1.14%	402.19K	xx.xx	04:47:08
Axis Capital	71.58	71.69	70.56	+1.31%	381.77K	xx.xx	04:48:42
Sprott Inc	46.80	47.05	44.91	+4.35%	373.83K	xx.xx	04:47:48
Interactive Broke	123.83	123.83	122.01	+1.65%	369.15K	xx.xx	04:37:59
Turkcell Iletisim Hizmetleri	6.665	6.730	6.640	+2.22%	368.1K	xx.xx	04:48:06
CNO Financial	28.91	28.97	28.82	+0.35%	345.06K	xx.xx	04:25:25
Heartland Fin.	45.46	45.88	44.64	+1.97%	342.5K	xx.xx	03:50:21
Sensus Health	6.000	6.550	5.930	-6.54%	323.51K	xx.xx	04:47:26
L3해리스 테크놀로지스	223.43	223.76	221.35	+0.60%	306.77K	xx.xx	04:43:23
아서 J 갤러거	257.62	257.75	254.82	+0.82%	305.9K	xx.xx	04:14:36
Mama’s Creations	6.75	7.01	6.69	-2.03%	305.51K	xx.xx	04:45:05
NB Bancorp	15.90	15.97	15.77	+1.05%	305.42K	xx.xx	04:48:37
Kirby Corp	117.72	118.08	116.05	+2.01%	288.76K	xx.xx	04:45:25
SPAR Group	1.9818	2.0400	1.7400	+13.25%	283.95K	xx.xx	03:49:23
가민	171.21	171.21	169.54	+0.72%	283.8K	xx.xx	04:15:02
RBC Bearings	286.05	288.94	275.93	+6.91%	281.38K	xx.xx	03:48:17
PlayAGS	11.579	11.650	11.500	+0.17%	276.16K	xx.xx	04:46:31
Palomar	86.86	88.00	85.80	+1.83%	274.82K	xx.xx	04:48:47
Methanex	53.68	54.28	53.48	+0.19%	258.43K	xx.xx	04:48:44
Kinetik Holdings	40.47	40.69	40.15	+0.78%	253.66K	xx.xx	04:48:30
GeneDx Holdings	22.79	24.40	22.56	-5.14%	249.59K	xx.xx	04:36:43
Royal Gold Inc	132.97	133.34	130.38	+2.57%	238.55K	xx.xx	04:46:45
Hamilton Insurance	16.87	16.95	16.64	+1.38%	233.33K	xx.xx	04:35:49
Minerals Tech	83.18	84.54	82.20	+1.61%	229.34K	xx.xx	04:47:29
Kontoor Brands	70.17	70.30	68.81	+1.70%	228.97K	xx.xx	04:35:16
Safe Bulkers Inc	5.565	5.640	5.560	-0.27%	224.58K	xx.xx	04:48:25
Tsakos Energy	30.280	30.340	29.510	+1.37%	224K	xx.xx	04:38:50
Bristow Inc	37.27	37.31	36.14	+2.53%	222.75K	xx.xx	04:48:21
Agilysys	99.59	100.20	98.34	+0.59%	219.27K	xx.xx	04:47:29
Bioventus	6.405	6.800	6.370	-3.39%	218.82K	xx.xx	04:45:41
DT Midstream	66.82	67.06	66.28	+0.43%	217.32K	xx.xx	04:48:28
ACI Worldwide	37.54	37.58	37.02	+1.62%	205.19K	xx.xx	04:20:00
Euronav	20.590	20.860	20.460	-0.72%	203.22K	xx.xx	04:48:19
Solitario Exploration & Royalty	0.9382	0.9474	0.9101	+1.98%	200.26K	xx.xx	04:40:35
Ashland Global	100.00	100.00	98.36	+1.40%	198.37K	xx.xx	04:48:34
RadNet	57.45	58.59	57.12	-0.23%	195.98K	xx.xx	04:22:51
A10 Network	16.20	16.21	15.97	+0.59%	189.96K	xx.xx	04:14:07
Hafnia	8.59	8.69	8.53	+0.94%	185.84K	xx.xx	04:48:04
Chefs Warehouse	38.94	39.66	38.90	-1.47%	184.33K	xx.xx	04:48:53
Triple Flag Precious Metals	17.27	17.46	16.85	+3.29%	184.11K	xx.xx	04:47:55
Diebold Nixdorf	44.47	44.81	43.15	+2.70%	180.7K	xx.xx	04:47:48
TPG RE Finance	8.87	8.90	8.78	+0.17%	174.34K	xx.xx	04:05:43
Fair Isaac Corp	1,403.50	1,415.26	1,388.00	-0.07%	169.18K	xx.xx	04:33:36
Popular Inc	92.33	93.09	92.31	-0.26%	165.03K	xx.xx	04:16:07
Blackstone GSO Strate Credit Closed	12.13	12.17	12.10	+0.33%	162.69K	xx.xx	04:48:27
Navigator Holdings	16.73	16.74	16.34	+3.16%	160.93K	xx.xx	03:50:50
US Gold	5.860	5.960	5.380	+9.33%	159.97K	xx.xx	04:47:30
Reinsurance Group of America Inc	212.59	213.21	210.38	+1.12%	156.75K	xx.xx	04:38:03
Heico Corp A	172.51	173.75	171.54	+0.26%	153.9K	xx.xx	04:45:43
Eaton Vance Municipal Bond Fund	10.62	10.70	10.60	+0.71%	152.88K	xx.xx	04:48:33
Southwest Gas Hold	77.68	77.86	76.92	+0.40%	152.66K	xx.xx	04:06:00
AudioEye	21.72	22.27	20.69	+5.33%	149.63K	xx.xx	04:36:07
Descartes Systems	97.89	98.27	97.29	+0.25%	134.17K	xx.xx	04:12:29
Evercore	201.91	202.32	199.41	+1.32%	131.36K	xx.xx	04:17:00
Kaiser Aluminum	101.40	102.26	99.39	+2.82%	125.3K	xx.xx	04:48:07
Innovative Industrial Properties	113.53	115.72	113.54	-0.15%	123.04K	xx.xx	04:46:46
Bank of N.T. Butterfield Son	35.81	36.06	35.68	+0.52%	123K	xx.xx	04:36:36
Heidri.&Strug.	35.98	36.06	35.58	+0.87%	110.93K	xx.xx	04:43:55
Murphy USA Inc	443.72	445.79	439.08	+1.09%	110.14K	xx.xx	04:38:33
Mercury General Corp	58.41	58.53	57.81	+0.78%	110.09K	xx.xx	04:48:07
The Joint Corp	17.35	17.82	17.26	-1.76%	106.62K	xx.xx	04:48:45
Tejon Ranch Co	17.92	18.41	17.75	+0.45%	105.64K	xx.xx	04:47:44
BW LPG	17.40	18.00	17.15	+1.47%	105.22K	xx.xx	04:26:07
AG Mortgag	6.950	6.990	6.900	-0.43%	99.21K	xx.xx	04:40:15
Armlogi Holding	4.92	5.20	4.85	-1.40%	97.63K	xx.xx	04:29:59
다나오스	84.91	86.35	84.85	-0.47%	96.15K	xx.xx	04:43:35
Origin Agritech	5.910	6.380	5.620	-4.21%	94.85K	xx.xx	04:38:20
Eaton Vance Tax Advantaged Glb Div	18.48	18.53	18.44	-0.11%	94.62K	xx.xx	04:43:42
Clough Global Equity Fund	6.62	6.63	6.56	+0.15%	92.85K	xx.xx	04:45:05
ClearBridge Energy MLP Total Return	43.90	43.90	43.29	+1.18%	92.78K	xx.xx	04:47:52
MYT 네덜란드 페어런트	5.050	5.050	4.630	+3.06%	91.06K	xx.xx	04:42:38
Intl Ban	60.85	61.40	60.51	+0.55%	87.43K	xx.xx	04:23:45
Kronos Worldwide Inc	13.15	13.34	13.13	-0.53%	87.25K	xx.xx	04:35:05
Apollo Senior Floating Rate Closed	14.94	15.00	14.86	+0.54%	84K	xx.xx	04:48:38
Paysign	4.910	5.000	4.900	-0.61%	73.77K	xx.xx	04:38:58
Eaton Vance Tax Advantaged Div	23.95	24.03	23.91	+0.17%	73.7K	xx.xx	04:27:27
SLR Investment	16.22	16.24	16.14	+0.34%	72.82K	xx.xx	04:35:21
Invesco Pennsylvania Muniome Trust	10.32	10.34	10.27	+0.63%	68.3K	xx.xx	04:24:36
GAMCO Natural Resources Gold Closed	5.471	5.505	5.430	+1.50%	67.02K	xx.xx	04:34:43
Eaton Vance Enhanced Equi II Closed	20.84	20.96	20.81	-0.15%	65.23K	xx.xx	04:43:44
Pioneer Municipal High Income Trust	8.96	8.99	8.96	+0.11%	61.9K	xx.xx	04:45:01
CTS Corp	52.27	52.44	51.62	+0.96%	58.94K	xx.xx	03:47:59
Morgan Stanley Direct Lending Fund	23.03	23.45	22.37	+1.01%	57.72K	xx.xx	04:47:17
GATX Corp	136.92	137.19	136.05	+0.42%	55.92K	xx.xx	04:45:08
Clearwater Ppr	51.18	51.72	50.64	-0.93%	54.26K	xx.xx	04:48:06
Angel Oak Mortgage	12.63	12.66	12.19	+3.02%	54.03K	xx.xx	04:38:59
IDT	39.66	40.45	39.64	-0.63%	53.9K	xx.xx	04:47:44
Blackstone GSO Long Short Cr Closed	12.74	12.81	12.73	-0.01%	50.34K	xx.xx	04:48:27
Thermon Group	35.19	35.32	34.54	+1.85%	50.11K	xx.xx	03:59:56
Abrdn Global Dynamic Dividend Fund	9.82	9.82	9.75	+0.41%	49.2K	xx.xx	04:41:55
Greenlight Capital Re	13.260	13.305	13.080	+1.14%	46.76K	xx.xx	04:48:07
Stewart Info Services	64.75	65.36	64.50	+0.55%	46.69K	xx.xx	04:46:39
International General Insurance	14.890	15.260	14.850	+0.54%	46.11K	xx.xx	04:41:25
Clearbridge Energy MLP Closed Fund	48.34	48.47	47.79	+1.39%	41.57K	xx.xx	04:30:42
Central Securities Corp	42.51	42.72	42.38	+0.21%	40.8K	xx.xx	04:41:57
Pyxis Tankers Inc	5.0501	5.1400	4.9900	+1.00%	40.48K	xx.xx	04:31:53
Park National	142.56	144.01	142.20	+0.59%	39.5K	xx.xx	04:27:49
Third Harmonic Bio	13.81	14.58	13.72	-2.95%	38.38K	xx.xx	04:47:44
ASA Gold	19.15	19.19	18.80	+2.85%	37.86K	xx.xx	04:47:51
Univest Corp	23.01	23.09	22.82	+0.90%	36.8K	xx.xx	04:30:41
ClearBridge Energy MLP Oppor Closed	43.27	43.46	42.81	+1.26%	36.7K	xx.xx	04:44:36
Annaly	25.41	25.42	25.29	+0.24%	35.86K	xx.xx	04:32:36
Okeanis Eco Tankers	35.00	35.50	34.84	+0.31%	34.69K	xx.xx	04:27:00
Maui Land & Pineapple Comp Inc	23.25	23.30	22.53	+1.00%	34.65K	xx.xx	04:24:02
Himalaya Shipping	9.18	9.26	9.01	+1.77%	33.51K	xx.xx	04:47:44
Eaton Vance Muniome Term Closed	18.54	18.60	18.49	+0.11%	31.61K	xx.xx	04:37:49
Aspen Insurance Pref Fixed	25.97	26.19	25.72	+0.62%	31.33K	xx.xx	04:47:06
Preferred Bank	80.12	81.13	80.04	+0.30%	26.29K	xx.xx	04:20:09
Voya Asia Pacific High Div Equityom	6.380	6.410	6.350	+0.31%	23.87K	xx.xx	04:44:27
Rithm Capital Prf C	23.26	23.30	23.15	+0.26%	23.61K	xx.xx	04:09:39
O.L.P. Inc	24.20	24.20	23.95	+1.09%	22.7K	xx.xx	04:18:16
Miller/Howard High Income Equity	11.35	11.39	11.30	+0.39%	18.53K	xx.xx	04:19:41
Tortoise Pipeline And Energy Closed	34.30	34.38	34.16	+0.48%	18.52K	xx.xx	03:02:20
Transcat	122.42	122.63	121.25	+0.96%	18.4K	xx.xx	04:25:33
Nuveen California Select Tax Closed	13.73	13.78	13.67	+0.92%	18.17K	xx.xx	02:25:28
Rocky Brands	37.73	37.93	37.17	0.00%	17.35K	xx.xx	03:51:11
Markel	1,660.14	1,670.24	1,652.86	+0.46%	16.02K	xx.xx	04:46:31
Federated Premier Muniome Closed	11.33	11.35	11.30	-0.04%	15.99K	xx.xx	04:48:19
Gencor Industries	20.25	20.34	20.15	-0.30%	15.57K	xx.xx	04:31:28
First Seacoast Bancorp	9.22	9.27	9.12	+1.29%	15.47K	xx.xx	04:47:55
CorVel Corp	271.00	271.00	267.73	+0.28%	13.66K	xx.xx	03:31:36
AG Mortgage Investment Trust	24.48	24.50	24.45	+0.39%	13.58K	xx.xx	04:38:09
New York Mortgage Trust Prf G	19.10	19.10	18.60	+1.86%	13.51K	xx.xx	04:47:47
Seneca Foods	62.28	63.37	62.21	-1.16%	13.37K	xx.xx	04:47:11
Village SprMrkt	30.57	31.00	30.42	-0.81%	13.15K	xx.xx	04:40:56
DecisionPoint Systems	10.05	10.13	10.04	-0.10%	10.8K	xx.xx	02:51:16
General American Investors Closed	48.52	48.57	48.35	+0.73%	10.24K	xx.xx	03:48:23
Agriculture Natural Solutions Unt	10.38	11.93	10.35	+0.58%	9.83K	xx.xx	04:27:49
Metlife Inc Pref	24.84	24.85	24.65	-0.12%	9.79K	xx.xx	03:26:41
Two Harbors Investment	23.79	23.85	23.55	+0.38%	9.28K	xx.xx	04:42:46
First Trust Mortgage Income Fund	12.11	12.19	12.01	+0.91%	7.86K	xx.xx	04:48:51
Tortoise MLP Closed Fund	40.62	40.67	40.39	+1.23%	7.66K	xx.xx	04:42:08
Valley National B Pref	24.85	25.01	24.75	-0.60%	6.97K	xx.xx	03:06:10
SilverBox III Unt	13.71	15.18	11.85	+21.33%	5.8K	xx.xx	17/05
Cherry Hill Mortgage Investment	25.20	25.20	24.99	+0.80%	5.49K	xx.xx	00:41:26
Steel Connect	12.611	12.611	12.395	+1.38%	5.47K	xx.xx	04:24:26
Strawberry Fields Reit	10.06	10.06	10.01	+0.50%	4.68K	xx.xx	03:02:46
AG Mortgage Invest Trust Pa Pref	19.80	20.45	19.80	-1.74%	3.47K	xx.xx	02:01:24
AP Acquisition	11.41	12.14	11.40	+0.09%	3.08K	xx.xx	17/05
Templeton Emerging Markets Closed	12.63	12.70	12.63	0.00%	2.99K	xx.xx	03:25:08
Haymaker Acquisition 4 Unt	11.20	11.45	10.98	+1.82%	2.89K	xx.xx	00:58:36
ARYA Sciences Acquisition IV	11.40	11.40	11.37	+0.26%	2.87K	xx.xx	04:42:40
Kairous Acquisition Unt	13.00	13.20	12.24	+11.59%	2.26K	xx.xx	01:24:18
Roth CH Acquisition V Unt	12.01	13.29	11.94	+3.36%	1.71K	xx.xx	04:21:29
Seneca Foods Corp (B)	63.56	63.56	61.83	+0.89%	1.51K	xx.xx	02:33:02
Tristar Acquisition I	11.07	11.07	11.06	+0.09%	700	xx.xx	03:22:21
Pyxis Tankers	25.00	25.00	24.95	+0.20%	462	xx.xx	00:10:38
GasLog Partners Pref C	25.52	25.53	25.52	+0.23%	460	xx.xx	04:05:53
Tristar Acquisition I Unt	11.09	11.20	11.09	+0.18%	300	xx.xx	03:03:42
EVe Mobility Acquisition Unt	11.50	11.50	11.50	+0.88%	100	xx.xx	01:43:13
Lake Shore Bancor	12.49	12.49	12.22	0.00%	0	xx.xx	17/05
Carrols Rest.	9.540	9.560	9.540	0.00%	0	xx.xx	16/05
Watsco B Inc	474.20	474.45	474.20	0.00%	0	xx.xx	17/05
Masonite Int	132.84	132.89	132.75	0.00%	0	xx.xx	15/05
Vanguard Windsor II	47.33	47.33	47.33	+0.92%	0	xx.xx	15/05
Blueriver Acquisition	10.98	11.73	10.98	0.00%	0	xx.xx	17/05
Plum Acquisition I	11.140	11.400	11.140	0.00%	0	xx.xx	14/05
Kensington Capital Acquisition	11.62	11.62	11.62	0.00%	0	xx.xx	15/05
Corner Growth Acquisition 2	13.20	13.20	13.20	0.00%	0	xx.xx	17/05
Enphys Acquisition	10.90	10.90	10.90	0.00%	0	xx.xx	15/05
Pyrophyte Acquisition	11.38	11.38	11.37	0.00%	0	xx.xx	17/05
Evergreen	11.44	11.45	11.44	0.00%	0	xx.xx	17/05
Alphatime Acquisition Unt	11.41	11.41	11.28	0.00%	0	xx.xx	17/05
Oak Woods Acquisiton Unt	10.96	11.87	10.96	0.00%	0	xx.xx	17/05
Brookfield Reinsurance	44.78	44.78	44.70	0.00%	0	xx.xx	17/05
AI Transportation Acquisition	10.33	10.35	10.33	0.00%	0	xx.xx	17/05

시장

코스피지수

2,724.70

-28.30

-1.03%

코스피200 선물 (F) (F)

371.85

-4.00

-1.06%

US 500

5,300.50

+3.4

+0.06%

US Tech 100

18,538.00

-20.0

-0.11%

DAX

18,707.28

-31.53

-0.17%

닛케이

38,766.50

-154.50

-0.40%

미국 달러 지수

104.34

-0.005

0.00%

마켓무버(시장에 영향을 준 종목)

종목명	종가	변동 %	거래량
ICTK	28,700.00	+43.50%	35.74M
대한전선	18,360	-1.18%	16.76M
삼성전자	77,400	-1.02%	15.70M
이수페타시스	49,300	-2.95%	6.29M
알테오젠	189,600	+6.52%	3.16M
SK하이닉스	189,900	-1.61%	2.76M
효성중공업	370,500	+17.81%	1.89M

종목명	종가	변동 %	거래량
ICTK	28,700.00	+43.50%	35.74M
삼양식품	446,500	+29.99%	88.01K
블레이드 Ent	1,331	+29.98%	3.71M
스카이문스테크놀로지	8,070	+29.95%	2.55M
S D	39,950	+29.92%	2.37M
삼화페인트	9,770	+29.92%	20.04M
이오플로우	12,290	+29.92%	8.92M

종목명	종가	변동 %	거래량
HLB이노베이션	2,765	-30.00%	4.80M
에이치엘비생명과학	10,020	-29.98%	493.43K
HLB글로벌	4,160	-29.97%	1.18M
HLB테라퓨틱스	6,240	-29.97%	421.10K
HLB	67,100	-29.96%	612.68K
파나진	2,900	-29.95%	4.40M
HLB바이오스텝	2,200	-29.94%	16.34M

앱 다운로드하기QR코드로 앱 다운로드하기

리스크 고지: 금융 상품 및/또는 가상화폐 거래는 투자액의 일부 또는 전체를 상실할 수 있는 높은 리스크를 동반하며, 모든 투자자에게 적합하지 않을 수 있습니다. 가상화폐 가격은 변동성이 극단적으로 높고 금융, 규제 또는 정치적 이벤트 등 외부 요인의 영향을 받을 수 있습니다. 특히 마진 거래로 인해 금융 리스크가 높아질 수 있습니다.
금융 상품 또는 가상화폐 거래를 시작하기에 앞서 금융시장 거래와 관련된 리스크 및 비용에 대해 완전히 숙지하고, 자신의 투자 목표, 경험 수준, 위험성향을 신중하게 고려하며, 필요한 경우 전문가의 조언을 구해야 합니다.
Fusion Media는 본 웹사이트에서 제공되는 데이터가 반드시 정확하거나 실시간이 아닐 수 있다는 점을 다시 한 번 알려 드립니다. 본 웹사이트의 데이터 및 가격은 시장이나 거래소가 아닌 투자전문기관으로부터 제공받을 수도 있으므로, 가격이 정확하지 않고 시장의 실제 가격과 다를 수 있습니다. 즉, 가격은 지표일 뿐이며 거래 목적에 적합하지 않을 수도 있습니다. Fusion Media 및 본 웹사이트 데이터 제공자는 웹사이트상 정보에 의존한 거래에서 발생한 손실 또는 피해에 대해 어떠한 법적 책임도 지지 않습니다.
Fusion Media 및/또는 데이터 제공자의 명시적 사전 서면 허가 없이 본 웹사이트에 기재된 데이터를 사용, 저장, 복제, 표시, 수정, 송신 또는 배포하는 것은 금지되어 있습니다. 모든 지적재산권은 본 웹사이트에 기재된 데이터의 제공자 및/또는 거래소에 있습니다.
Fusion Media는 본 웹사이트에 표시되는 광고 또는 광고주와 사용자 간의 상호작용에 기반해 광고주로부터 보상을 받을 수 있습니다.
본 리스크 고지의 원문은 영어로 작성되었으므로 영어 원문과 한국어 번역문에 차이가 있는 경우 영어 원문을 우선으로 합니다.

다시 검색해주세요

미국의 52주 신고가 - 미국 주식

Denison Mines

월마트

New Gold

Ke

뱅크오브아메리카

알파벳 A

Fortuna Silver

Full Truck Alliance Co

프리포트 맥모란

알파벳 C

Coeur Mining

킨로스 골드

Endeavour

i파워

IAMGold

Taseko Mines

킨더 모건

델

Pan American Silver NQ

Lloyds Banking ADR

JP모건

On Holding

JIA DA CORP

어플라이드 머티어리얼즈

Vizsla

Harmony Gold Mng

바클레이즈

카메코

씨티그룹

씨

찰스 슈왑

Hudbay

Despegar.com

피델리티 내셔널 인포메이션 서비스(FIS)

트루이스트

BRF ADR

윌리엄스 컴퍼니스

텍사스인스트루먼트

트립닷컴

알코아

처브

Alamos Gold

Avino Silver Gold

Cheetah Net Supply Chain Service

Ouster

Heron Therapeuti

Kanzhun

엔데버 그룹

다나허

가네트

푸투 홀딩스

Bgc Group

SilverCrest Metals

Teck Resources B

듀크 에너지

유니레버 ADR

Gaotu Techedu DRC

Pure Storage Inc

Aegon ADR

Santander ADR

Agnico-Eagle Mines

Sandstorm Gold Ltd N

Antero Resources Corp

ING ADR

HUYA

뱅크오브뉴욕 멜론

듀폰

트랙터 서플라이

Avepoint

Embraer ADR

Squarespace

ASP Isotopes

Nutanix

Manulife Financial

아플락

Cushman & Wakefield

IFF

Axa Equitable