긴급 속보
0

국제 예탁증서

그리스

알림 생성하기
포트폴리오에 추가합니다
포토폴리오 추가/삭제  
관심목록에 추가하기
포지션 추가

포지션이 다음에 추가되었습니다:

보유종목 포트폴리오의 이름을 입력하세요
 
알림 생성하기
신규!
알림 생성하기
웹사이트
  • 알림 통지
  • 이 기능을 사용하려면, 로그인해야 합니다
모바일 앱
  • 이 기능을 사용하려면, 로그인해야 합니다
  • 동일한 사용자 프로필로 로그인해야 합니다

조건

빈도

한 번
%

빈도

빈도

전달 방법

상태

 종목현재가고가저가변동변동 %거래량시간
 FreeSeas Inc0.00250.00330.00200.00012.04%1.86M21/07 
 Aegean Marine Petroleum Network1.571.671.37+0.15+10.56%1.49M21/07 
 DryShips4.925.204.91-0.26-5.02%1.22M21/07 
 Top Ships0.87900.93990.8601-0.0397-4.32%810.64K21/07 
 Star Bulk Carriers12.520012.930012.4500-0.3900-3.02%512.47K21/07 
 Capital Product Partners3.1203.1863.110-0.060-1.89%248.73K21/07 
 Diana Containerships1.60001.63001.5800+0.0200+1.27%224.63K21/07 
 Diana Shipping Inc4.3804.5604.380-0.170-3.74%140.77K21/07 
 Tsakos Energy Navigation Ltd3.3703.4633.350-0.110-3.16%133.77K21/07 
 Globus Maritime0.44280.47000.4200-0.0238-5.09%107.02K21/07 
 Eurobank Ergasias0.4400.4600.440-0.020-4.35%87.14K21/07 
 Danaos Corp1.7001.7501.650-0.050-2.86%83.42K21/07 
 Euroseas Ltd1.6301.8001.630-0.150-8.43%33.97K21/07 
 Tsakos Energy Pref E25.31025.33025.200+0.029+0.12%28.78K21/07 
 Alpha Bank0.5160.5250.503-0.009-1.68%21.30K21/07 
 Pyxis Tankers Inc1.07001.09001.0600-0.0001-0.01%20.09K21/07 
 Seanergy Maritime0.9200.9300.910+0.011+1.21%18.34K21/07 
 StealthGas3.7803.8403.735+0.030+0.80%15.56K21/07 
 Hellenic Telecommunications Org6.136.216.06-0.19-3.01%6.60K21/07 
 Tsakos Energy Navigation Pd Pref24.800024.890024.8000-0.0350-0.14%5.45K21/07 

남아프리카 공화국

 종목현재가고가저가변동변동 %거래량시간
 AngloGold Ashanti ADR8.088.177.97-0.03-0.37%5.47M21/07 
 Sibanye Gold ADR2.182.232.14+0.01+0.46%2.92M21/07 
 Gold Fields ADR3.6103.6153.550+0.060+1.69%2.38M21/07 
 Harmony Gold Mng1.6201.6501.590+0.010+0.62%1.93M21/07 
 Naspers ADR51.6551.6850.77+1.60+3.20%688.23K21/07 
 Sasol ADR37.2537.6737.21+0.07+0.19%220.84K21/07 
 Net 1 UEPS Techno9.309.349.11+0.03+0.32%113.10K21/07 
 Mix Telemats17.64017.86017.560-0.220-1.23%77.40K21/07 
 Impala Platinum Holdings Ltd PK1.4101.4101.379+0.020+1.44%42.70K21/07 
 Sappi Ltd ADR7.0007.0006.900+0.500+7.69%32.02K21/07 
 DRDGOLD Ltd2.5402.5402.470+0.040+1.60%29.97K21/07 
 Woolworths Holdings Ltd PK3.974.053.92+0.08+2.12%26.83K21/07 
 Sanlam Ltd PK10.59510.74010.330+0.275+2.66%20.62K21/07 
 Vodacom Group Ltd PK9.859.919.60+0.25+2.56%19.07K21/07 
 Aspen Pharmacare ADR18.37618.40018.290+0.201+1.11%16.67K21/07 
 Steinhoff Int0.240.250.25-0.02-9.23%15.00K21/07 
 Shoprite Holdings Ltd PK15.4515.6415.34+0.16+1.05%10.40K21/07 
 Standard Bank Group Ltd PK14.9314.9414.78+0.38+2.63%10.23K21/07 
 Mr Price Group16.9116.9316.52+0.41+2.52%9.50K21/07 
 Imperial Holdings Ltd PK16.0316.0315.77+0.80+5.25%8.71K21/07 

네덜란드

 종목현재가고가저가변동변동 %거래량시간
 NXP Semiconductors103.35106.00102.00-0.19-0.18%9.30M21/07 
 VEON2.9803.0502.920-0.050-1.65%3.43M21/07 
 ING ADR14.6014.6314.42+0.23+1.60%3.16M21/07 
 Yandex36.8236.9636.23+0.33+0.90%3.07M21/07 
 Royal Dutch Shell ADR69.5369.8669.26+0.36+0.52%2.57M21/07 
 Unilever NV ADR57.97058.08057.785+1.120+1.97%1.72M21/07 
 Royal Dutch Shell B ADR72.6972.8872.29+0.26+0.36%1.51M21/07 
 ASML ADR219.81221.46216.71+4.55+2.11%1.38M21/07 
 Koninklijke Philips ADR42.8843.1242.63-0.09-0.21%1.00M21/07 
 Constellium Nv10.7510.9510.65-0.05-0.46%806.54K21/07 
 Wright Medical Group24.9925.2124.83-0.06-0.24%800.93K21/07 
 Aegon ADR6.146.176.12+0.01+0.16%737.15K21/07 
 Qiagen NV36.9237.1636.90-0.02-0.05%624.52K21/07 
 International NV8.478.528.32+0.04+0.47%568.82K21/07 
 Interxion Holding NV65.3765.9865.15+0.21+0.32%495.62K21/07 
 Core Laboratories112.56114.98112.32-1.87-1.63%323.76K21/07 
 Uniqure NV34.0936.3234.00-1.51-4.24%265.38K21/07 
 Koninklijke Ahold ADR25.155025.220024.9700+0.3150+1.27%191.90K21/07 
 Airbus Group NV30.9130.9930.61-0.12-0.39%173.45K21/07 
 Playa Hotels & Resorts10.6510.7210.51-0.04-0.37%157.09K21/07 

노르웨이

 종목현재가고가저가변동변동 %거래량시간
 Equinor ADR25.9726.0225.84+0.13+0.50%676.07K21/07 
 Orkla ASA ADR8.2858.3008.240+0.080+0.97%117.01K21/07 
 DNB ASA ADR19.4919.5319.34+0.32+1.67%45.91K21/07 
 Telenor ASA ADR19.4919.5619.35+0.54+2.85%34.97K21/07 
 Norsk Hydro ASA ADR5.5955.6305.560-0.075-1.32%20.17K21/07 
 REC Silicon ADR0.030.030.03+0.01+50.00%10.00K21/07 
 Yara International ASA21.0521.0620.89-0.03-0.12%3.88K21/07 
 Orkla8.35008.35008.3500+0.1000+1.21%1.29K20/07 
 Petroleum Geo-Services ADR4.9804.9804.980+0.350+7.56%0.90K20/07 
 Telenor19.35019.35019.350+0.400+2.11%0.51K20/07 
 Gjensidige Forsikring ADR15.2615.2615.26-0.20-1.29%0.21K21/07 
 Akastor ASA1.97001.97001.9700-0.2100-9.63%0.10K20/07 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Norwegian Finans11.051411.051411.0514+0.0000+0.00%024/05 
 Marine Harvest20.263720.263720.2637+0.0000+0.00%003/07 
 Equinor25.690027.000025.69000.00000.00%017/07 
 Tomra Systems ADR21.2121.2121.210.000.00%012/07 
 DNO International1.89601.89601.8960+0.0000+0.00%019/07 
 Nordic Semiconductor ASA6.01506.01506.0000+0.0000+0.00%019/07 

뉴질랜드

 종목현재가고가저가변동변동 %거래량시간
 Astika Holdings0.04110.04380.0334+0.0003+0.71%496.10K21/07 
 Spark New Zealand ADR13.1413.1712.80+0.21+1.66%33.13K21/07 
 New Zealand Energy Corp0.02300.02300.0230+0.0019+9.00%20.00K21/07 
 Spark New Zealand2.60002.64502.6000+0.0500+1.96%4.50K20/07 
 Fletcher Building Ltd PK9.359.359.35+0.00+0.00%022/06 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

대만

 종목현재가고가저가변동변동 %거래량시간
 Taiwan Semicond.Manufacturing Co40.7340.8539.84+0.92+2.31%14.48M21/07 
 United Microelectronics Corp2.8302.8802.8200.0000.00%1.51M21/07 
 ASE Industrial4.534.704.53-0.23-4.83%1.19M21/07 
 Himax Tech7.5707.6407.440-0.060-0.79%958.65K21/07 
 AU Optronics Corp4.1104.1804.100-0.030-0.72%699.51K21/07 
 Silicon Motion Te53.7353.8953.10+0.31+0.58%145.90K21/07 
 Chunghwa Telecom Co Ltd34.6134.8634.470.000.00%121.05K21/07 
 SemiLEDS Corp3.91004.03003.9010-0.0800-2.00%28.66K21/07 
 Giga Media Ltd3.0503.0502.950+0.040+1.33%11.28K21/07 
 ChipMOS Tech14.7714.8214.69-0.05-0.34%9.34K21/07 
 Asia Pacific Wire & Cable2.6352.6372.635-0.115-4.19%1.02K21/07 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%030/11 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

덴마크

 종목현재가고가저가변동변동 %거래량시간
 Novo Nordisk ADR50.4450.6350.11+0.63+1.26%1.38M21/07 
 LiqTech International Inc0.81410.84950.7900+0.0043+0.53%253.43K21/07 
 Carlsberg AS24.6324.7524.54+0.05+0.20%252.37K21/07 
 AP Moeller-Maersk AS6.736.756.63+0.12+1.74%118.63K21/07 
 Ascendis Pharma AS69.1871.6268.58-1.67-2.36%114.69K21/07 
 Danske Bank A/S ADR14.2014.2214.13+0.01+0.11%38.01K21/07 
 Vestas Wind Systems AS21.9521.9921.54+1.09+5.23%30.26K21/07 
 DSV40.3940.4340.17+0.16+0.40%29.07K21/07 
 Genmab AS17.8817.9017.76+0.33+1.88%18.51K21/07 
 Coloplast A10.7210.7610.61+0.34+3.28%16.29K21/07 
 Forward Pharma A S2.712.812.69-0.02-0.73%15.94K21/07 
 Novozymes AS52.4052.4452.10+0.34+0.64%12.20K21/07 
 CHR Hansen Holding AS51.9552.4351.52+1.04+2.04%8.49K21/07 
 Zealand Pharma ADR15.4515.4515.17+0.17+1.11%1.12K21/07 
 Dong Energy ADR21.2021.4021.09+0.12+0.59%0.66K21/07 
 Canamed4pets0.000200.000200.00020-0.00020-50.00%0.40K21/07 
 Bavarian Nordic ADR10.4210.4210.42+0.33+3.27%0.40K20/07 
 Vestas Wind65.860065.860064.7000+3.2560+5.20%0.38K21/07 
 Iss ADR17.8017.8017.80-0.20-1.09%0.21K20/07 
 Novozymes B52.132552.232052.1325-0.0300-0.06%0.07K21/07 

독일

 종목현재가고가저가변동변동 %거래량시간
 도이체방크12.0312.0811.86+0.01+0.08%4.88M21/07 
 SAP ADR116.40117.32116.18-1.01-0.86%1.45M21/07 
 Trivago4.454.514.43+0.02+0.45%549.39K21/07 
 Affimed NV1.8131.8501.750+0.037+2.11%261.61K21/07 
 Bayer AG PK26.9927.0626.82+0.09+0.32%221.19K21/07 
 Siemens ADR68.3668.4767.67-0.21-0.31%178.27K21/07 
 Allianz ADR21.1921.2521.09-0.12-0.54%146.90K21/07 
 BASF ADR24.2324.2924.00-0.12-0.51%132.66K21/07 
 Volkswagen DRC33.4533.4533.00-0.57-1.68%123.47K21/07 
 Daimler ADR16.7116.7616.60-0.29-1.73%106.50K21/07 
 Porsche Automobile Holding SE6.366.396.27-0.10-1.62%95.47K21/07 
 Infineon ADR26.7926.9026.52-0.27-1.00%87.67K21/07 
 Deutsche Telekom ADR16.0416.0815.99+0.09+0.56%80.32K21/07 
 Fresenius Medical Care ADR49.3549.5249.29-0.37-0.74%79.99K21/07 
 Deutsche Post AG33.9033.9433.59+0.02+0.06%77.40K21/07 
 Biofrontera AG12.9913.5512.98-0.01-0.08%70.97K21/07 
 ProSiebenSat1 Media AG6.476.496.44+0.07+1.01%70.01K21/07 
 MorphoSys ADR35.3335.7334.87+1.44+4.25%65.29K21/07 
 BMW ADR30.9331.0030.62-0.40-1.28%58.90K21/07 
 Commerzbank AG PK10.02510.0609.932+0.160+1.62%47.65K21/07 

러시아

 종목현재가고가저가변동변동 %거래량시간
 Sberbank13.19013.59012.890-0.220-1.64%15.46M21/07 
 Gazprom4.2904.3304.262-0.001-0.02%9.59M21/07 
 Rosneft6.1806.2486.114-0.068-1.09%7.85M21/07 
 MegaFon DRC9.539.599.51-0.05-0.52%3.79M20/07 
 JSC VTB Bank DRC1.5361.5491.494+0.036+2.40%3.41M21/07 
 Mobil’nye Telesistemy ADR8.678.748.64+0.04+0.46%2.85M21/07 
 JSC MMC Norilsk Nickel ADR16.0316.4816.01-0.23-1.42%2.29M21/07 
 EVRAZ522.60528.60513.60-0.40-0.08%1.37M21/07 
 Amur Minerals Corp3.7503.6003.595-0.175-4.64%1.20M21/07 
 Gazprom4.3054.3304.270+0.015+0.35%865.13K21/07 
 Lukoil DRC67.7068.5867.48-0.34-0.50%636.46K20/07 
 Surgutneftegaz ADR4.414.474.41-0.02-0.54%630.97K21/07 
 Magnit DRC16.5216.7216.44-0.20-1.23%506.09K20/07 
 Severstal DRC15.2615.5315.25-0.14-0.91%476.94K20/07 
 Tatneft ADR65.7266.4665.58-0.28-0.42%387.06K21/07 
 X5 Retail Group26.74027.68026.460-0.960-3.47%382.61K21/07 
 RusHydro ADR1.02601.03801.0140+0.0080+0.79%272.79K20/07 
 Novolipetsk DRC25.0625.2624.80+0.06+0.24%257.15K21/07 
 Sberbank13.25513.30012.930-0.095-0.71%223.67K21/07 
 Novatek DRC145.30147.50145.10-2.10-1.43%202.74K21/07 

룩셈부르크

 종목현재가고가저가변동변동 %거래량시간
 ArcelorMittal ADR29.22029.54528.910-0.600-2.01%3.67M21/07 
 Intelsat Sa19.00019.55018.640-0.500-2.56%2.41M21/07 
 Tenaris ADR37.01037.34036.910-0.030-0.08%1.19M21/07 
 Spotify Tech182.79185.65182.27+0.60+0.33%843.73K21/07 
 Adecoagro SA8.408.428.27+0.07+0.84%747.46K21/07 
 Nexa Resources12.1112.5412.09-0.08-0.66%490.25K21/07 
 Globant SA58.7959.6558.63-0.66-1.11%234.62K21/07 
 Ardagh Group16.4616.9216.33-0.49-2.89%218.17K21/07 
 Ternium S.A.34.9035.2634.81-0.28-0.80%217.50K21/07 
 Orion Engineered Carbons32.3032.4031.95+0.35+1.10%213.98K21/07 
 MagnaChip Semiconductor Corp11.1511.2011.050.000.00%71.66K21/07 
 Corporacion America Airports10.4510.5010.26+0.19+1.85%52.79K21/07 
 Altisource Portfolio Solutions34.0034.1233.37+0.23+0.68%43.80K21/07 
 Atento SA6.056.255.95-0.20-3.20%40.82K21/07 
 Pacific Drilling SA0.180.180.150.000.00%5.74K21/07 
 BM European Value ADR22.0622.1222.00+0.51+2.37%3.38K21/07 
 Millicom Int Cellular63.060063.700063.0000+0.8100+1.30%0.92K21/07 
 SES SA18.818.818.7+0.2+1.08%0.91K21/07 
 MIC SA DRC63.563.563.5+2.2+3.68%0.10K20/07 
 애퍼람54.3554.3554.350.000.00%005/01 

말레이시아

 종목현재가고가저가변동변동 %거래량시간
 Genting Berhad10.7010.8010.35+0.09+0.85%11.25K21/07 
 Tenaga Nasional Berhad14.75014.75014.750+0.400+2.79%0.61K21/07 
 Sime Darby0.66000.66000.66000.00000.00%030/04 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.30500.30500.30500.00000.00%015/06 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 Malayan Banking Berhad4.8504.8504.850+0.000+0.00%020/07 
 IGS Capital1.80001.80001.8000+0.0000+0.00%011/07 
 Median Group0.00330.00330.00330.00000.00%013/07 
 Top Glove ADR10.1210.1310.13+0.00+0.00%018/07 

멕시코

 종목현재가고가저가변동변동 %거래량시간
 America Movil ADR16.7317.1516.63-0.13-0.77%3.25M21/07 
 Cemex ADR6.656.816.62-0.03-0.45%2.89M21/07 
 Grupo Televisa ADR20.0120.4319.91-0.25-1.23%2.41M21/07 
 Santander Mexico B ADR7.978.007.82+0.09+1.14%1.11M21/07 
 Vuela6.596.636.08+0.55+9.11%962.01K21/07 
 Fomento Economico Mexicano95.6095.9594.60+0.52+0.55%276.77K21/07 
 Wal Mart Mexico2.92002.94002.8000+0.0900+3.18%123.30K21/07 
 GAP ADR99.56100.4498.69+1.11+1.13%76.59K21/07 
 Aeroportuario del Centro Norte47.2447.3845.99+1.00+2.16%67.83K21/07 
 Wal-Mart De Mexico29.2029.4328.89+0.33+1.14%49.14K21/07 
 Coca Cola Femsa ADR61.1361.5760.88-0.04-0.07%41.56K21/07 
 Grupo Aeroportuario Sureste ADR172.72173.46169.78+3.57+2.11%27.29K21/07 
 Desarrolladora Homex0.0030.0040.002+0.001+50.00%21.14K21/07 
 Kimberly-Clark de Mexico8.859.108.82-0.13-1.45%19.40K21/07 
 America Movil ADR A16.6116.8816.56+0.13+0.79%15.58K21/07 
 Industrias Bachoco ADR60.5261.2159.47+0.62+1.04%10.12K21/07 
 Fresnillo14.44014.60014.440-0.110-0.76%3.00K21/07 
 Grupo Simec ADR9.619.729.52-0.14-1.44%2.83K21/07 
 Mexichem ADR6.66.66.6+0.5+8.75%0.60K21/07 
 Penoles16.672016.740016.6720+0.0920+0.55%0.45K21/07 

벨기에

 종목현재가고가저가변동변동 %거래량시간
 Anheuser Busch ADR104.62105.08104.41+1.09+1.05%1.55M21/07 
 Euronav8.458.558.40-0.10-1.17%657.55K21/07 
 Materialise NV13.8513.9713.36+0.62+4.69%191.22K21/07 
 Galapagos107.23107.73106.28+3.80+3.67%113.24K21/07 
 KBC Group SA37.5737.7037.57-0.10-0.25%19.08K21/07 
 Umicore ADR15.0415.0614.91-0.02-0.13%17.71K21/07 
 ageas SA/NV50.4050.4049.95+0.34+0.69%3.15K21/07 
 SA D'Ieteren ADR21.6021.6021.60-0.25-1.14%0.73K20/07 
 Bpost ADR15.17515.17515.175+0.540+3.69%0.25K21/07 
 Colruyt SA14.8014.8014.80+0.07+0.48%0.10K21/07 
 Proximus ADR4.604.604.60+0.00+0.00%020/07 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR26.1126.1126.11+0.22+0.85%015/06 
 Ackermans Van Haaren ADR18.118.118.1+5.8+47.15%030/05 
 Agfa Gevaert ADR7.16007.16007.16000.00000.00%015/05 
 Tigenix42.8342.8342.830.000.00%020/07 
 Thrombogenics9.07509.20009.0750+0.0000+0.00%010/07 
 GBL106.5000106.5000106.5000+0.0000+0.00%012/07 
 UCB SA40.2340.2340.23+0.00+0.00%012/07 
 Galapagos97.7397.7397.730.000.00%010/07 

브라질

 종목현재가고가저가변동변동 %거래량시간
 Petroleo Brasileiro Petrobras ADR11.3411.4811.22+0.57+5.29%37.38M21/07 
 Ambev Prf ADR4.93005.07004.9200+0.0700+1.44%37.31M21/07 
 Banco Bradesco ADR8.048.218.00+0.44+5.79%28.78M21/07 
 Itau Unibanco Holding Sa ADR12.2012.3312.13+0.55+4.72%22.17M21/07 
 VALE SA12.93013.16012.920+0.050+0.39%17.67M21/07 
 Gerdau ADR4.224.304.19+0.13+3.18%11.03M21/07 
 Petroleo Brasileiro ADR Reptg 2 Pref10.19010.2609.990+0.760+8.06%9.56M21/07 
 PagSeguro Digital26.8526.9925.82+1.35+5.29%5.86M21/07 
 CEMIG PN ADR2.0802.1202.050+0.080+4.00%5.22M21/07 
 BRF-Brasil Foods SA6.266.356.24+0.17+2.79%3.29M21/07 
 National Steel Comp2.1302.1702.101+0.090+4.41%3.04M21/07 
 Banco Santander Brasil ADR8.929.128.80+0.56+6.70%2.99M21/07 
 Telefonica Brasil ADR11.7211.9711.69+0.30+2.63%2.54M21/07 
 Azul19.1220.0919.01+0.65+3.52%1.99M21/07 
 Tim Participacoes17.27017.65017.120+0.150+0.88%1.62M21/07 
 Cielo SA4.534.614.49+0.10+2.26%1.58M21/07 
 Gol Linhas Aereas ADR7.097.387.07+0.53+8.08%1.56M21/07 
 Sabesp ADR6.576.756.55+0.13+2.02%1.41M21/07 
 Brazil Minerals0.00190.00190.0017+0.0002+11.76%1.37M21/07 
 Embraer ADR21.7922.2621.53+0.07+0.32%1.36M21/07 

스웨덴

 종목현재가고가저가변동변동 %거래량시간
 LM Ericsson B ADR8.258.288.19+0.02+0.24%6.86M21/07 
 LM Ericsson B8.24258.24508.2400-0.0075-0.09%800.00K21/07 
 Autoliv Inc104.09105.22102.67-0.59-0.56%700.50K21/07 
 Assa Abloy AB9.779.789.66+0.10+1.09%128.23K21/07 
 Neonode Inc0.3400.3630.335-0.004-1.25%113.83K21/07 
 Nordea Bank AB ADR10.3310.3510.25+0.25+2.48%81.23K21/07 
 Svenska Handelsbanken PK5.755.765.69+0.24+4.45%48.06K21/07 
 Atlas Copco AB27.6127.7827.23-1.43-4.92%46.67K21/07 
 Telia ADR8.778.788.70-0.10-1.07%39.33K21/07 
 Oasmia Pharmaceutical AB1.4501.6701.400-0.131-8.26%38.58K21/07 
 Atlas Copco ADR25.0025.0024.79-1.43-5.41%27.02K21/07 
 Hennes & Mauritz AB3.093.093.06+0.05+1.64%24.91K21/07 
 Sandvik AB ADR17.4817.5417.35-0.09-0.48%21.27K21/07 
 Alfa-Laval ADR26.9326.9626.68+0.14+0.54%15.88K21/07 
 AB SKF19.0519.0618.97-0.34-1.78%14.48K21/07 
 Swedbank AB22.2122.2422.07+0.71+3.33%11.41K21/07 
 Volvo ADR16.7116.7316.57-0.16-0.93%8.36K21/07 
 Skandinaviska Enskilda Banken ADR10.2310.3110.13+0.18+1.84%6.91K21/07 
 AB Electrolux46.9547.0046.67-0.18-0.38%6.43K21/07 
 Heliospectra ADR0.96300.99000.9630+0.0105+1.10%4.66K20/07 

스위스

 종목현재가고가저가변동변동 %거래량시간
 Transocean12.7112.8312.55+0.03+0.24%9.42M21/07 
 Weatherford Intl3.443.503.400.000.00%8.45M21/07 
 Novartis ADR82.2782.6182.17+1.47+1.82%4.00M21/07 
 ABB ADR22.3222.4722.18-0.28-1.24%3.68M21/07 
 STMicroelectronics ADR23.5023.7523.22+0.09+0.38%3.03M21/07 
 UBS Group15.3815.4115.24+0.05+0.33%2.17M21/07 
 Credit Suisse ADR15.2515.2815.12+0.06+0.40%1.75M21/07 
 Roche Holding ADR29.4729.5129.25+0.56+1.94%1.73M21/07 
 Chubb133.23133.42132.19+0.12+0.09%1.37M21/07 
 Lafargeholcim ADR9.529.559.37+0.10+1.06%1.02M21/07 
 Garmin Ltd64.5565.1364.53-0.48-0.74%912.69K21/07 
 TE 커넥티비티91.6992.2491.54-0.63-0.68%846.38K21/07 
 AC Immune16.2816.4813.89+1.97+13.77%734.47K21/07 
 Crispr Therapeutics58.3560.0057.38-0.04-0.07%687.32K21/07 
 Auris Medical0.2730.2800.271-0.003-0.98%534.56K21/07 
 Nestle ADR81.4381.5080.80+1.24+1.55%481.12K21/07 
 Glencore ADR8.1058.1408.060-0.060-0.73%294.53K21/07 
 Logitech46.6346.7646.47+0.87+1.90%285.78K21/07 
 ABB22.27122.27122.271+0.564+2.60%140.00K20/07 
 Luxoft Holding37.9038.7537.85-0.80-2.07%131.01K21/07 

스페인

 종목현재가고가저가변동변동 %거래량시간
 Santander ADR5.4305.4505.370+0.020+0.37%10.22M21/07 
 Banco Bilbao ADR6.976.996.92+0.05+0.72%3.05M21/07 
 Grifols ADR21.3321.5421.03+0.43+2.06%2.67M21/07 
 Telefonica ADR8.6908.7308.670+0.070+0.81%772.54K21/07 
 Caixabank ADR1.441.441.410.000.00%138.96K21/07 
 Industria de Diseno Textil17.1717.2317.04+0.12+0.70%83.38K21/07 
 ACS Actividades Construccion ADR8.568.608.44+0.13+1.54%53.63K21/07 
 Red Electrica ADR10.58010.62010.488+0.150+1.44%29.18K21/07 
 Repsol SA19.8419.8819.59+0.04+0.20%26.40K21/07 
 Indra Sistemas SA5.645.685.60+0.04+0.71%25.08K21/07 
 Enagas SA13.99014.04013.870+0.355+2.60%13.37K21/07 
 Iberdrola SA31.4031.4931.32+0.29+0.95%12.30K21/07 
 Ferrovial20.3420.3920.18+0.15+0.76%12.20K21/07 
 Amadeus IT Holding SA PK86.6486.9586.33-0.32-0.37%9.45K21/07 
 Gas Natural SDG ADR5.415.455.35+0.02+0.37%7.81K21/07 
 Grifols ADR14.8014.8014.80+0.10+0.68%0.78K21/07 
 Siemens Gamesa ADR2.722.722.72+0.08+3.03%0.20K21/07 
 Bankinter ADR9.619.619.610.000.00%019/07 
 Mapfre ADR5.855.855.85+0.00+0.00%009/07 
 Bankia3.51003.51003.51000.00000.00%019/07 

싱가폴

 종목현재가고가저가변동변동 %거래량시간
 Flex15.1015.3014.95-0.15-0.98%3.87M21/07 
 Sea15.3115.8014.95-0.44-2.79%2.62M21/07 
 Kulicke and Soffa27.4128.0627.39-0.62-2.21%1.01M21/07 
 Wave Life Sciences Ltd39.0539.9037.85+1.15+3.03%145.70K21/07 
 China Yuchai International Ltd19.1719.6219.12-0.30-1.54%71.37K21/07 
 United Overseas Bank ADR39.1239.1538.43+0.61+1.60%51.43K21/07 
 Volitionrx Ltd1.9902.0501.950+0.020+1.02%50.65K21/07 
 Hyflux0.09070.09070.0069-0.0093-9.31%40.60K21/07 
 Singapore Telecommunications PK24.29524.36024.050+0.410+1.72%33.26K21/07 
 DBS Group Holdings ADR77.7177.8077.04+1.22+1.59%28.32K21/07 
 Overseas Chinese Banking ADR16.6116.6416.36+0.12+0.73%15.19K21/07 
 Aslan Pharma ADR7.838.007.80-0.04-0.51%2.37K21/07 
 Venture ADR60.3060.3360.30-1.70-2.74%1.50K20/07 
 City Developments7.497.497.36+0.19+2.60%1.25K21/07 
 CapitaLand4.7304.7704.730+0.130+2.83%1.00K21/07 
 Keppel Corporation10.4310.4310.29+0.29+2.91%0.94K21/07 
 Singapore Exchange ADR82.5582.5582.55+0.38+0.46%0.51K21/07 
 Wilmar International22.3022.3122.31-0.10-0.42%0.26K21/07 
 Singapore Airlines7.68337.68337.6833+0.0545+0.71%0.11K20/07 
 Kenon Holdings15.5315.5315.53+0.53+3.56%0.11K21/07 

아랍 에미리트

 종목현재가고가저가변동변동 %거래량시간
 Argentum 470.00720.00750.0064+0.0007+10.77%1.34M21/07 
 Amira Nature Fds1.972.031.95-0.02-1.00%147.72K21/07 

아르헨티나

 종목현재가고가저가변동변동 %거래량시간
 YPF SA16.36016.55015.530+0.820+5.28%2.12M21/07 
 Grupo Supervielle11.420011.630011.1700+0.1900+1.69%1.69M21/07 
 Grupo Financiero Galicia ADR35.620035.925034.5100+1.2700+3.70%1.02M21/07 
 MercadoLibre373.46381.50368.74-1.15-0.31%779.12K21/07 
 Despegar.com19.4919.8019.11+0.07+0.36%420.55K21/07 
 Loma Negra ADR10.7210.8510.22+0.39+3.78%311.49K21/07 
 BBVA Banco Frances ADR13.4713.6013.24+0.31+2.36%233.54K21/07 
 Pampa Energia ADR38.4038.6837.32+0.95+2.54%226.91K21/07 
 Central Puerto10.9910.9910.43+0.44+4.17%181.14K21/07 
 Banco Macro SA67.6669.1266.73+1.22+1.84%180.25K21/07 
 Edenor ADR31.37033.22530.580-0.710-2.21%164.34K21/07 
 Cresud S.A.C.I.F.16.4116.8216.32+0.06+0.37%151.07K21/07 
 Telecom Argentina ADR19.9120.4719.58+0.09+0.45%145.89K21/07 
 IRSA ADR17.4017.4917.20+0.21+1.22%118.80K21/07 
 Transportadora Gas ADR14.31014.45013.920+0.290+2.07%105.19K21/07 
 IRSA Propiedades ADR33.00033.00031.900+1.100+3.45%2.07K21/07 

아일랜드

 종목현재가고가저가변동변동 %거래량시간
 Amarin2.8002.8202.740+0.030+1.08%5.94M21/07 
 존슨콘트롤즈36.1436.3435.57+0.29+0.81%4.92M21/07 
 Medtronic88.0288.5587.71-0.40-0.45%4.32M21/07 
 이튼77.6478.0177.43-0.57-0.73%2.21M21/07 
 Endo Int11.1511.3411.09-0.07-0.62%2.14M21/07 
 Seagate56.4857.3256.47-0.70-1.22%2.06M21/07 
 Aptiv92.9494.2292.13-2.03-2.14%1.84M21/07 
 AerCap Holdings NV55.5355.7955.00+0.01+0.02%1.55M21/07 
 Allergan171.79172.99170.20-1.60-0.92%1.50M21/07 
 Ingersoll-Rand91.8092.0290.670.000.00%1.46M21/07 
 액센츄어166.52166.99166.32-0.37-0.22%1.11M21/07 
 Adient46.4347.9646.24-2.05-4.23%885.89K21/07 
 페리고75.9776.1975.18+0.14+0.18%721.49K21/07 
 Alkermes Plc45.0445.6444.83-0.24-0.53%640.47K21/07 
 CRH ADR35.0435.2034.73-0.27-0.76%637.76K21/07 
 Shire ADR171.25172.92170.91-1.73-1.00%618.47K21/07 
 Allegion PLC79.4980.4778.05+0.81+1.03%609.17K21/07 
 Horizon Pharma17.4617.5317.34+0.10+0.58%592.84K21/07 
 Jazz Pharma176.49177.59174.88-0.62-0.35%294.94K21/07 
 Falcon Oil & Gas Ltd0.2400.2680.217+0.010+4.17%282.64K21/07 

영국

 종목현재가고가저가변동변동 %거래량시간
 Ensco PLC6.816.976.69-0.13-1.87%12.56M21/07 
 GlaxoSmithKline ADR41.8742.3240.46+1.18+2.90%10.92M21/07 
 Vodafone Group ADR23.4523.5523.23+0.17+0.73%7.25M21/07 
 BP ADR44.5444.7144.29+0.10+0.23%6.74M21/07 
 에이본 프로덕츠1.4201.4801.380-0.050-3.40%4.60M21/07 
 노블5.885.975.79-0.11-1.84%4.21M21/07 
 TechnipFMC30.1830.6530.08+0.08+0.27%3.85M21/07 
 Fiat19.3219.3419.04-0.21-1.08%3.44M21/07 
 Liberty Global C26.9427.1926.72-0.11-0.41%3.40M21/07 
 Carnival58.1458.7958.09-0.72-1.22%3.35M21/07 
 밀란35.5336.0235.40-0.11-0.31%3.17M21/07 
 Lloyds Banking ADR3.3003.3103.280+0.020+0.61%2.88M21/07 
 Rio Tinto ADR53.8454.3253.39+0.21+0.39%2.73M21/07 
 British American Tobacco ADR51.8152.1151.55+1.16+2.29%2.09M21/07 
 AstraZeneca ADR37.1737.3736.96+0.14+0.38%2.00M21/07 
 로완14.3214.8614.27-0.46-3.11%1.91M21/07 
 Mallinckrodt21.6621.9921.53-0.24-1.10%1.84M21/07 
 BHP Billiton ADR42.7342.8242.07-0.18-0.42%1.77M21/07 
 Barclays ADR9.969.999.85+0.12+1.22%1.40M21/07 
 Cnh Industral Nv10.2710.3510.21-0.09-0.87%1.37M21/07 

오스트리아

 종목현재가고가저가변동변동 %거래량시간
 Erste Group Bank AG PK20.4720.5520.04+0.40+1.97%24.79K21/07 
 Wienerberger Baustoffindustrie4.8804.8804.730-0.060-1.21%3.59K21/07 
 Raiffeisen Bank ADR8.018.058.01-0.15-1.90%3.25K21/07 
 OMV AG PK54.4754.8053.87+0.33+0.61%1.05K21/07 
 Vienna Insurance ADR5.595.595.59+0.25+4.68%0.20K20/07 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 Palfinger ADR36.5036.5036.50+1.25+3.55%011/07 
 Schoeller Bleckmann ADR12.9912.9912.99+1.32+11.31%021/05 
 Erste Bank40.20040.20040.2000.0000.00%019/07 
 Flughafen Wien ADR8.88.88.80.00.00%028/06 
 OMV ADR00000.00%030/11 
 Verbund ADR7.397.397.39+0.00+0.00%020/07 
 Mayr Melnhof Karton ADR34.1134.1134.11-0.08-0.23%010/07 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.813.813.81+0.00+0.00%019/07 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Voestalpine AG PK9.059.059.050.000.00%013/07 
 Telekom Austria AG PK17.4417.4417.44+0.00+0.00%020/07 
 Wolford ADR3.003.003.000.000.00%002/07 

이스라엘

 종목현재가고가저가변동변동 %거래량시간
 Rewalk Robotics1.251.350.77+0.53+73.64%21.31M21/07 
 Teva ADR22.9323.3322.93-0.13-0.56%4.50M21/07 
 MER Telemanagemen3.07003.54002.8800+0.1200+4.07%3.25M21/07 
 Galmed Pharma15.00015.98014.900-0.020-0.13%1.25M21/07 
 Check Point Software111.56112.04110.62+0.32+0.29%1.19M21/07 
 Steadymed Ltd4.6004.6504.550+0.100+2.22%682.90K21/07 
 Radware Ltd27.7527.9127.39+0.23+0.84%592.56K21/07 
 Mellanox Tech83.4085.1082.05+0.65+0.79%546.78K21/07 
 Tower22.80022.96022.410+0.170+0.75%502.53K21/07 
 SolarEdge Technologies Inc53.6555.0953.40-0.65-1.20%445.74K21/07 
 Wix.Com Ltd104.35105.55103.80-0.30-0.29%418.43K21/07 
 Cyberark Software69.1569.8668.70+0.60+0.88%403.60K21/07 
 Attunity Ltd12.70012.78012.380+0.410+3.34%293.37K21/07 
 InspireMD0.22750.23250.2250+0.0005+0.22%271.44K21/07 
 Redhill ADR9.96010.9809.870-0.390-3.77%251.95K21/07 
 Ceragon3.7903.8203.720+0.030+0.80%248.68K21/07 
 Medigus ADR3.3203.4003.200+0.020+0.61%241.45K21/07 
 Kornit Digital Ltd19.0519.7018.90-0.45-2.31%237.79K21/07 
 Supercom Lt1.7801.9001.751-0.060-3.26%223.56K21/07 
 Easylink Solutions C0.02200.02900.0210+0.0030+15.79%211.10K21/07 

이태리

 종목현재가고가저가변동변동 %거래량시간
 Ferrari NV140.00140.70139.86-2.52-1.77%499.84K21/07 
 ENI ADR37.7337.8637.57+0.23+0.61%117.86K21/07 
 Intesa Sanpaolo SpA PK16.92017.00016.850+0.060+0.36%92.01K21/07 
 ENEL Societa per Azioni5.7055.7405.640+0.045+0.80%86.48K21/07 
 Telecom Italia ADR6.9607.0106.9600.0000.00%64.97K21/07 
 Terna Rete Elettrica Nazionale16.7316.8716.65+0.03+0.15%19.93K21/07 
 Great Wall Bldrs0.00170.00180.00120.00000.00%19.89K21/07 
 Luxottica ADR66.2166.3965.85+0.93+1.43%15.70K21/07 
 Telecom Italia SpA A6.2006.2206.160+0.020+0.32%14.71K21/07 
 Davide Campari-Milano SpA9.0209.0209.020+0.250+2.85%11.10K21/07 
 Prysmian SPA12.9913.0012.95+0.19+1.48%10.85K20/07 
 Mediobanca ADR9.419.439.39-0.04-0.42%9.71K21/07 
 Atlantia SPA14.8714.9014.73+0.19+1.29%8.48K21/07 
 Snam SpA8.488.568.48+0.04+0.47%2.17K21/07 
 Saipem ADR9.52009.75009.5200-0.1900-1.96%2.06K21/07 
 Prada Spa PK8.698.968.69-0.32-3.55%2.00K21/07 
 Natuzzi SpA1.5431.6001.543-0.047-2.95%0.88K21/07 
 Azimut ADR30.0630.0630.06-0.21-0.69%0.33K21/07 
 Salini Impregilo ADR5.1035.1035.103-0.073-1.41%0.25K20/07 
 Banca Mediolanum SPA ADR13.550013.550013.5500-0.0998-0.73%0.20K20/07 

인도

 종목현재가고가저가변동변동 %거래량시간
 Infosys ADR20.0120.1519.89+0.30+1.52%5.20M21/07 
 ICICI Bank ADR7.897.907.83+0.16+2.07%4.78M21/07 
 Tata Motors ADR18.3918.5118.21-0.01-0.05%836.60K21/07 
 Wipro ADR5.235.285.20+0.08+1.55%776.23K21/07 
 HDFC Bank ADR111.45111.97110.00+1.28+1.16%652.48K21/07 
 Yatra Online6.456.676.40+0.24+3.86%355.01K21/07 
 Eros International Plc13.40013.70013.300-0.200-1.47%328.48K21/07 
 Vedanta Ltd11.7611.8311.71-0.28-2.33%326.14K21/07 
 WNS Holdings50.75052.18050.670-0.290-0.57%283.16K21/07 
 Dr Reddys Laboratories29.6629.7029.36+0.41+1.40%273.61K21/07 
 MakeMyTrip Ltd37.0037.2536.50-0.05-0.14%198.80K21/07 
 Azure Power Global14.5014.5214.24+0.05+0.35%43.71K21/07 
 Rediff.com India0.10250.19000.1022-0.0185-15.29%36.38K21/07 
 Sify Technologies2.0202.0401.980+0.010+0.50%26.22K21/07 
 Mahanagar Telephone Nigam PK0.3200.3200.3200.0000.00%5.54K20/07 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 UltraTech Cement ADR00000.00%030/11 

인도네시아

 종목현재가고가저가변동변동 %거래량시간
 PT Telekomunikasi Indonesia B27.39027.52027.200+0.560+2.09%362.94K21/07 
 PT Bank Mandiri Persero TBK8.778.848.62-0.12-1.41%61.27K21/07 
 Bank Rakyat10.3010.4010.01+0.46+4.67%56.94K21/07 
 Astra Int9.129.278.97-0.23-2.46%20.44K21/07 
 PT XL Axiata Tbk ADR3.954.003.87-0.10-2.47%11.52K21/07 
 Semen Persero10.3310.389.72+0.58+5.95%9.84K21/07 
 Bank Central Asia ADR40.437540.740040.4375-0.3325-0.82%1.89K21/07 
 PT Kalba Farma IDR17.4917.4917.49+0.29+1.69%0.22K21/07 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR6.856.856.80+0.00+0.00%019/07 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR6.216.216.21+0.00+0.00%006/07 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors46.3746.3746.370.000.00%009/07 
 Telekomunikasi0.2600.2700.260+0.000+0.00%020/07 
 PT Media Nusantara Citra TBK8.228.228.220.000.00%019/06 
 Vale Indonesia0.29600.29600.2960+0.0000+0.00%017/07 
 PT Indofood Sukses Makmur TBK21.902021.902021.90200.00000.00%018/07 
 Bank Mandiri Persero0.39500.39500.39500.00000.00%005/07 

일본

 종목현재가고가저가변동변동 %거래량시간
 Mitsubishi UFJ Financial ADR5.9305.9805.850+0.070+1.19%2.29M21/07 
 Sony ADR52.9553.3852.65+0.32+0.61%951.80K21/07 
 Sumitomo Mitsui Financial ADR7.797.827.72+0.02+0.26%702.57K21/07 
 Takeda Pharma ADR21.0221.1020.79-0.14-0.69%416.07K21/07 
 SoftBank Group43.8243.8843.36+1.07+2.50%368.43K21/07 
 Honda Motor ADR29.1929.2929.15-0.19-0.65%355.67K21/07 
 Fanuc Corporation18.8618.8718.62-0.13-0.68%344.02K21/07 
 Mizuho Financial ADR3.3803.4003.370+0.020+0.60%279.78K21/07 
 NTT Docomo ADR25.5426.5025.45+0.10+0.37%199.18K21/07 
 Nomura ADR4.9104.9354.8500.0000.00%190.65K21/07 
 Canon ADR31.7331.8831.73+0.04+0.13%159.66K21/07 
 Toyota Motor ADR131.80132.27131.73+0.03+0.02%130.23K21/07 
 Nippon ADR45.6045.7845.51-0.14-0.31%113.22K21/07 
 KDDI Corp PK14.0614.0813.88+0.27+1.96%106.33K21/07 
 Nintendo ADR41.5841.6841.34+0.14+0.35%105.09K21/07 
 Denso ADR24.76024.89024.450+0.055+0.22%100.28K21/07 
 Internet Initiative Japan ADR10.0710.639.99-0.28-2.72%99.66K21/07 
 Line ADR45.720045.790145.3500+0.4400+0.97%91.48K21/07 
 Toray Industries ADR15.7715.7915.46+0.13+0.83%86.66K21/07 
 Kao ADR14.6414.7014.48+0.08+0.55%75.33K21/07 

중국

 종목현재가고가저가변동변동 %거래량시간
 Jd.Com Inc Adr35.5136.9035.26-1.37-3.71%30.29M21/07 
 iQIYI33.2733.5231.60+0.62+1.90%27.00M21/07 
 Alibaba187.25189.50186.61-0.09-0.05%12.81M21/07 
 Bilibili14.4114.7113.82+0.49+3.52%6.37M21/07 
 Yum China Holdings33.7134.7933.58-2.29-6.36%5.49M21/07 
 Vipshop Holdings10.03010.3259.810+0.110+1.11%5.14M21/07 
 Ctrip.Com42.2542.7542.08+0.13+0.31%4.59M21/07 
 Tencent ADR48.20048.43047.870+0.580+1.22%4.35M21/07 
 Momo Inc45.4746.1544.54+0.89+2.00%3.63M21/07 
 Tal Education Group40.27041.20040.060-0.530-1.30%2.32M21/07 
 Huazhu41.0241.6640.06+0.77+1.91%2.31M21/07 
 ZTO Express Cayman21.2721.3820.80+0.27+1.29%2.22M21/07 
 바이두259.98265.21259.96-2.44-0.93%2.21M21/07 
 Qudian Inc7.557.937.53-0.36-4.55%2.16M21/07 
 SOGOU11.3811.6611.33+0.09+0.80%1.86M21/07 
 New Oriental Education & Tech93.3096.9492.41-0.66-0.70%1.73M21/07 
 Weibo Corp88.1089.3786.93+1.03+1.18%1.28M21/07 
 Baozun Inc61.9463.5561.39+0.15+0.24%1.25M21/07 
 Jumei International Holding2.072.122.05-0.04-1.90%1.20M21/07 
 BEST10.0010.259.92-0.20-1.96%1.19M21/07 

칠레

 종목현재가고가저가변동변동 %거래량시간
 Soc Quimica ADR47.3047.7347.01+0.31+0.66%975.68K21/07 
 Enel Americas ADR8.558.648.44+0.09+1.06%790.14K21/07 
 LATAM Airlines ADR10.7910.9310.41+0.34+3.25%636.20K21/07 
 Santander Chile ADR31.8531.8531.25+0.67+2.15%400.39K21/07 
 Enersis Chile5.16005.19005.0800+0.0500+0.98%292.91K21/07 
 GeoPark Ltd19.33019.48018.880+0.080+0.42%185.47K21/07 
 Compania Cervecerias Unidas SA25.8125.9225.57+0.07+0.27%144.10K21/07 
 Enel Generacion Chile ADR20.1920.2819.88+0.20+1.00%57.96K21/07 
 Banco Del Chile92.4092.8191.60+1.22+1.34%28.55K21/07 
 Embotelladora Andina20.3020.3519.93+0.69+3.52%16.92K21/07 
 Andina B ADR23.6024.1522.45-0.08-0.34%12.57K21/07 
 Vina Concha Toro ADR43.000044.000040.5900-0.9900-2.25%4.79K21/07 
 Itau CorpBanca ADR15.1715.3114.69+0.21+1.40%3.67K21/07 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

캐나다

 종목현재가고가저가변동변동 %거래량시간
 Latteno Food Corp.0.000100.000200.000100.000000.00%13.76M21/07 
 Yamana Gold2.8402.8402.780+0.070+2.53%13.68M21/07 
 Barrick Gold Corp12.3712.6312.30+0.03+0.24%10.56M21/07 
 Eldorado1.1401.1501.070+0.070+6.54%9.45M21/07 
 리서치인모션10.2810.6310.27-0.05-0.48%7.46M21/07 
 Novation Hldgs Inc.0.000100.000100.000100.000000.00%6.00M21/07 
 Kinross Gold3.6903.7303.660+0.050+1.37%5.79M21/07 
 Goldcorp Inc.13.6113.6713.45+0.26+1.95%5.67M21/07 
 Encana Corporation12.9613.0912.770.000.00%4.80M21/07 
 Canopy Growth24.31026.00024.210-1.110-4.37%4.75M21/07 
 Sunshine Biopharma0.00280.00340.0025-0.0006-17.65%4.63M21/07 
 Enbridge Inc.34.6135.6134.51-0.63-1.79%3.67M21/07 
 Aralez Pharma0.310.330.24+0.06+25.46%3.66M21/07 
 New Gold1.9001.9401.870+0.020+1.06%3.31M21/07 
 Cameco11.1611.2010.52+0.56+5.28%2.84M21/07 
 IAMGold5.8905.9805.820+0.030+0.51%2.65M21/07 
 Aquinox Pha3.013.442.92-0.16-5.05%2.55M21/07 
 Suncor Energy Inc.41.1441.2440.90+0.35+0.86%2.38M21/07 
 McEwen Mining Inc2.4502.4502.380+0.070+2.94%2.37M21/07 
 Cenovus Energy10.1510.3310.12-0.04-0.39%2.33M21/07 

콜롬비아

 종목현재가고가저가변동변동 %거래량시간
 Ecopetrol ADR20.8621.0620.61+0.37+1.81%677.68K21/07 
 Bancolombia SA47.7848.3647.55+0.01+0.02%373.30K21/07 
 Grupo Aval8.098.348.08-0.05-0.61%58.22K21/07 
 Goff Corp0.000700.000700.000700.000000.00%12.37K21/07 
 Tecnoglass9.0739.0738.850+0.243+2.76%2.10K21/07 
 Bakken Energy Corp0.0010.0010.0000.0000.00%020/07 
 Cementos Argos ADR17.2917.2917.29+0.00+0.00%017/07 
 Nutresa ADR7.968.107.150.000.00%020/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%029/05 
 Interconnection Electric129.01129.01129.010.000.00%023/06 

키프로스

 종목현재가고가저가변동변동 %거래량시간
 QIWI16.0716.1015.65+0.11+0.69%130.81K21/07 
 Polymetal International ADR8.998.998.87+0.17+1.93%0.49K21/07 
 Polymetal International8.78.78.7+0.2+2.35%0.28K20/07 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR1.9801.9901.9800.0000.00%006/07 

태국

 종목현재가고가저가변동변동 %거래량시간
 Fabrinet39.9440.1539.60-0.09-0.22%275.06K21/07 
 KASIKORNBANK Public Co25.7725.8125.44+1.55+6.40%22.56K21/07 
 Advanced Info Service Public5.8005.8005.800+0.050+0.87%5.00K21/07 
 Siam Commercial Bank ADR15.916.015.5+0.7+4.26%4.27K21/07 
 Bangkok Bank ADR30.840030.840029.8900+1.3200+4.47%1.39K21/07 
 TTW Public Company18.1618.1718.11+0.08+0.44%0.76K21/07 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 Berli Jucker ADR19.219.219.2+7.2+60.00%003/05 
 Banpu ADR13131300.00%012/06 
 BTS ADR26.926.926.9+0.3+1.13%013/07 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 CP All ADR13131218.33%012/07 
 BEC World ADR2.462.462.46-2.92-54.28%018/07 
 Bangkok Dusit Medical ADR29.929.929.9+4.4+17.25%005/07 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Airports Thailand ADR17.417.417.40.00.00%018/07 
 Intouch Hol6.366.526.360.000.00%019/07 
 PTT Exploration & Production7.1407.1407.1400.0000.00%019/07 
 Krung Thai Bank Public Co10.0310.0310.030.000.00%028/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%021/05 

터키

 종목현재가고가저가변동변동 %거래량시간
 Turkcell Iletisim Hizmetleri6.076.186.05+0.12+2.02%901.84K21/07 
 Turkiye Garanti Bankasi AS1.4301.4801.430+0.015+1.06%337.19K21/07 
 Akbank Turk Anonim Sirketi2.762.852.76-0.06-1.95%323.43K21/07 
 Anadolu Efes ADR0.8900.9000.862+0.020+2.30%100.50K21/07 
 Turk Telekomunikasyon ADR2.12.12.0+0.1+4.82%42.95K21/07 
 Turkiye Halk Bankasi AS2.7002.7202.700+0.040+1.50%16.97K21/07 
 Koc Holdings AS13.5913.6413.48+0.15+1.12%16.31K21/07 
 Turkiye Vakiflar Bankasi ADR8.4458.6178.200+0.045+0.54%2.60K21/07 
 Coca-Cola Icecek ADR6.346.346.34+0.29+4.79%0.20K21/07 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR12.4712.4712.47-1.08-7.97%029/05 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Turk Hava Yollari AO ADR33.033.033.0+0.0+0.00%018/07 
 Ford Otomoti Sanayi ADR60.4660.4660.46+0.00+0.00%018/07 
 Arcelik ADR12.5412.5412.38+0.00+0.00%020/07 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Tav Havalimanlari Holding AS22.42022.42022.350+0.000+0.00%020/07 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

페루

 종목현재가고가저가변동변동 %거래량시간
 Buenaventura Mining ADR12.8213.1812.76-0.04-0.31%954.39K21/07 
 Grana y Montero3.933.933.80+0.11+2.88%177.55K21/07 
 Cementos Pacasmayo11.97512.01211.490+0.265+2.26%9.12K21/07 
 Dana Resources0.000400.000450.00040+0.00000+0.00%016/07 
 Goldsands Dev Co0.00070.00070.00070.00000.00%020/07 
 Fossal ADR0.2500.2500.250+0.000+0.00%018/07 

포르투갈

 종목현재가고가저가변동변동 %거래량시간
 Galp Energa9.899.899.83+0.11+1.12%8.15K21/07 
 Pharol SGPS ADR0.2390.2390.2130.0000.00%6.09K21/07 
 EDP Energias de Portugal ADR40.3540.4340.24+0.17+0.44%4.92K21/07 
 Jeronimo Martins SGPS SA ADR30.4030.4029.96+0.00+0.00%017/07 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

폴란드

 종목현재가고가저가변동변동 %거래량시간
 Agora Holdings0.1200.1200.115+0.001+0.84%91.53K21/07 
 Eurocash SA5.215.215.21-0.29-5.27%0.98K20/07 
 Powszechna Kasa ADR13.6113.6113.610.000.00%030/01 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000.00%030/11 
 Asseco Poland ADR12.2612.2612.260.000.00%005/06 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK5.305.335.300.000.00%010/07 
 Tauron Polska Energia ADR00000.00%030/11 

프랑스

 종목현재가고가저가변동변동 %거래량시간
 Total ADR61.49061.79060.970-0.040-0.07%2.24M21/07 
 Sanofi ADR42.3542.5942.03+0.44+1.05%1.54M21/07 
 Criteo Sa34.7434.9534.15+0.43+1.25%563.08K21/07 
 Schneider Electric SA16.29516.32016.150-0.205-1.24%539.05K21/07 
 Orange ADR16.5316.5616.40+0.15+0.92%205.12K21/07 
 L'Air Liquide SA25.3825.4725.19-0.14-0.57%177.20K21/07 
 BNP Paribas ADR30.36030.37030.170+0.290+0.96%168.01K21/07 
 Danone PK15.5915.6115.44+0.24+1.60%148.51K21/07 
 Carrefour SA PK3.103.123.08+0.02+0.65%140.82K21/07 
 Hermes International SA63.49063.85063.300+0.950+1.52%127.11K21/07 
 Societe Generale ADR8.44508.48008.4000-0.0050-0.06%119.26K21/07 
 Veolia ADR22.52022.60022.360+0.095+0.42%112.78K21/07 
 Axa ADR24.3324.4024.05-0.02-0.08%111.51K21/07 
 Cellectis30.0430.4129.72-0.05-0.17%89.41K21/07 
 Louis Vuitton ADR69.42069.52068.680+0.790+1.15%71.23K21/07 
 Engie ADR15.6715.7215.54+0.09+0.58%66.86K21/07 
 Talend62.0662.8261.77-0.59-0.94%66.52K21/07 
 Credit Agricole SA PK6.6506.6706.580+0.065+0.99%63.43K21/07 
 L’Oreal ADR49.6549.7249.16+0.26+0.53%62.58K21/07 
 Sequans Communications SA1.9902.0001.9500.0000.00%57.92K21/07 

핀란드

 종목현재가고가저가변동변동 %거래량시간
 Nokia ADR5.9706.0105.960+0.010+0.17%12.25M21/07 
 Stora Enso Oyj PK16.5816.9816.57-2.42-12.76%36.76K21/07 
 Kone Oyj ADR27.7327.7527.41+0.43+1.58%33.06K21/07 
 Sampo OYJ25.2625.3425.14+0.26+1.04%25.32K21/07 
 UPM-Kymmene Corp34.2034.3033.85-1.56-4.36%12.04K21/07 
 Kone Corporation55.250055.350055.2000+0.8500+1.56%4.49K21/07 
 Metso Corporation8.568.578.57+0.17+1.96%0.67K21/07 
 Uponor16.1916.1916.19+0.57+3.67%0.10K20/07 
 Orion ADR15.4615.4615.24+0.00+0.00%012/06 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Outokumpu ADR3.013.012.96-0.31-9.34%005/07 
 Tieto ADR00000.00%030/11 
 Wartsila ADR4.244.244.24+0.00+0.00%019/07 
 Konecranes ADR7.7607.7897.760-0.390-4.79%028/06 
 Kesko ADR28.18028.18028.1800.0000.00%002/05 
 Amer Sports ADR16.40016.40016.400+0.000+0.00%020/07 
 Neste38.9538.9538.95+0.00+0.00%019/07 
 Poyry6.66.66.60.00.00%026/05 
 Nokian Tyres ADR19.9019.9019.90+0.00+0.00%013/07 
 Fortum ADR5.0505.0505.0500.0000.00%020/07 

필리핀

 종목현재가고가저가변동변동 %거래량시간
 PLDT ADR25.2925.4425.22-0.18-0.71%61.45K21/07 
 D&L Industries ADR4.514.724.51-0.13-2.80%1.95K21/07 
 BDO Unibank ADR25.1025.1023.95+0.70+2.87%1.66K21/07 
 Alliance Global Group Inc10.8210.8310.83+0.20+1.83%0.87K21/07 
 Robinsons Retail Holdings Inc15.0715.0715.07+0.00+0.00%007/07 
 Megaworld ADR17.117.217.20.00.00%019/07 
 Manila Electric ADR13.2113.2113.21+0.21+1.62%018/07 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR19.50019.50019.5000.0000.00%028/06 
 Globe Telecom ADR30.3230.3230.32+0.00+0.00%010/07 
 First Gen ADR5.335.335.33+0.00+0.00%006/07 
 DMCI ADR2.012.012.01+0.11+5.79%019/07 
 Cebu Air ADR9.409.409.40+0.00+0.00%023/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.717.717.7+0.0+0.00%017/07 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR10.0010.0010.00+0.03+0.30%019/07 
 Universal Robina ADR24.1224.2224.12+0.00+0.00%019/07 
 Benguet B0.02200.02200.0220+0.0000+0.00%010/07 

한국

 종목현재가고가저가변동변동 %거래량시간
 LG Display Co9.549.709.50+0.17+1.81%1.13M21/07 
 KT Corp12.8413.0612.72+0.09+0.71%871.51K21/07 
 SK Telecom ADR23.4423.5923.43+0.20+0.86%251.20K21/07 
 Korea Electric Power Corp13.6213.6913.57+0.17+1.26%249.55K21/07 
 KB Financial Group Inc47.7947.9647.50+0.36+0.76%203.63K21/07 
 POSCO67.5468.0267.37-0.62-0.91%148.88K21/07 
 Shinhan Financial Group Co Ltd39.2839.4238.89+0.59+1.52%49.53K21/07 
 Hanwha Q Cells Co5.7405.9305.710+0.030+0.53%13.90K21/07 
 Gravity Co61.98063.05058.200+4.030+6.95%10.22K21/07 
 Woori Bank44.22044.22043.740+0.710+1.63%5.01K21/07 
 삼성전자2,210.002,210.002,210.000.000.00%020/01 
 현대차120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 S-Oil ADR39.0039.0039.00-0.01-0.03%027/06 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR6.376.376.370.000.00%007/07 

헝가리

 종목현재가고가저가변동변동 %거래량시간
 Magyar Telekom Plc7.097.327.05-0.16-2.21%5.75K21/07 
 MOL ADR4.24.24.20.00.00%019/07 

호주

 종목현재가고가저가변동변동 %거래량시간
 BHP Billiton Ltd ADR48.4848.5247.76+0.01+0.02%3.10M21/07 
 Tronox18.75018.85018.5200.0000.00%1.11M21/07 
 BHP Billiton Ltd24.202524.202524.2025-0.0425-0.18%765.84K21/07 
 Westpac Banking ADR22.17022.19522.090+0.300+1.37%153.23K21/07 
 Liquefied Natural Gas Ltd0.46950.48000.4549+0.0206+4.59%140.14K21/07 
 Genetic Tech1.3231.3351.300+0.003+0.23%98.69K21/07 
 Lynas1.4801.5201.480-0.060-3.90%87.10K21/07 
 Brambles ADR14.3514.3614.24+0.18+1.27%80.37K21/07 
 Santos ADR4.6804.6804.600+0.290+6.61%71.11K21/07 
 Arafura Resources Ltd0.07800.07800.0723+0.0057+7.95%60.25K21/07 
 South Boulder Mines0.60500.60500.5800-0.0200-3.20%59.45K21/07 
 CSL75.5475.8875.45+1.76+2.39%58.76K21/07 
 South32 ADR13.0113.0312.89-0.31-2.33%54.35K21/07 
 Greenland Minerals and Energy0.0640.0640.064+0.002+3.23%52.00K21/07 
 Lynas ADR1.52001.53001.4500-0.0475-3.03%46.34K21/07 
 Mesoblast6.62006.70006.6200+0.0500+0.76%45.93K21/07 
 OceanaGold2.97002.97002.9130+0.0683+2.35%45.34K21/07 
 Sonic Healthcare ADR19.6119.7319.48+0.24+1.27%44.16K21/07 
 National Australia Bank ADR10.4510.4710.29+0.11+1.06%37.80K21/07 
 Immutep ADR2.60002.60002.5800+0.0200+0.78%31.69K21/07 

홍콩

 종목현재가고가저가변동변동 %거래량시간
 Melco Resorts & Entertainment24.3524.4823.86+0.32+1.33%4.99M21/07 
 Seaspan Corp9.039.258.97-0.15-1.63%735.85K21/07 
 China Unicom Hong Kong ADR12.1012.1711.95+0.23+1.94%624.77K21/07 
 China Mobile ADR43.9543.9743.58+0.49+1.13%604.89K21/07 
 Hong Kong & China Gas Co2.1152.1401.980+0.140+7.09%563.02K21/07 
 China Cord Blood Corp8.5708.6908.310+0.320+3.88%408.09K21/07 
 AIA ADR34.7234.7634.30+0.41+1.21%202.31K21/07 
 Value Partners0.7980.7980.764+0.009+1.20%173.44K21/07 
 CLP Holdings11.5111.5811.43+0.23+2.04%152.88K21/07 
 Spi Energy0.410.420.40-0.01-2.40%149.38K21/07 
 CK Hutchison ADR10.6510.6710.57+0.08+0.76%143.24K21/07 
 Hong Kong Exchange & Clearing29.9629.9929.78+0.40+1.34%137.12K21/07 
 Seaspan Pref H24.95025.07024.940-0.010-0.04%122.33K21/07 
 Sun Hung Kai Properties15.0315.1215.01+0.18+1.21%76.37K21/07 
 Geely Automobile2.44002.47002.42000.00000.00%73.59K21/07 
 First Pacific Company2.2152.2602.210-0.035-1.56%68.11K21/07 
 Hutchison China MediTech33.8134.5132.80+0.97+2.95%61.30K21/07 
 Wharf Holdings6.5256.5306.500-0.025-0.38%35.78K21/07 
 BOC Hong Kong Holdings92.5692.5691.80+1.99+2.20%34.28K21/07 
 Swire Pacific10.8610.9510.61+0.14+1.35%29.72K21/07 
구글에 가입
혹은
이메일로 가입