![[0414 퇴근길] 삼성전자, 올 3분기 1a D램 양산...“세계 최고 미세공정 적용..마이크론과 초격차” 외 경제금융뉴스](https://i-invdn-com.akamaized.net/news/LYNXNPEB940MS_S.jpg)
상품, 경제 이벤트 및 팔로우하는 저자의 콘텐츠에 대한 알림을 만들려면 등록하세요.
무료 등록 이미 계정이 있으세요? 로그인
국제 예탁증서
그리스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 0.9150 | 0.9157 | 0.8728 | +0.0495 | +5.72% | 4.41M | 01:38:43 | ||
| Top Ships | 1.7500 | 1.8000 | 1.5400 | +0.2000 | +12.90% | 2.52M | 01:37:55 | ||
| Pyxis Tankers Inc | 0.890 | 0.890 | 0.850 | +0.040 | +4.71% | 697.15K | 01:38:20 | ||
| Star Bulk Carriers | 15.76 | 16.01 | 14.53 | +1.32 | +9.14% | 1.17M | 01:37:33 | ||
| Diana Shipping Inc | 3.100 | 3.140 | 2.980 | +0.130 | +4.38% | 311.60K | 01:36:41 | ||
| GasLog Partners LP | 2.71 | 2.80 | 2.65 | +0.03 | +1.12% | 345.51K | 01:34:01 | ||
| GasLog Ltd | 5.83 | 5.85 | 5.82 | -0.01 | -0.17% | 361.84K | 01:19:55 | ||
| 다나오스 | 53.69 | 54.60 | 51.64 | +1.97 | +3.81% | 175.01K | 01:32:44 | ||
| Box Ships | 0.0060 | 0.0060 | 0.0060 | 0.0000 | 0.00% | 1.68K | 00:11:00 | ||
| Globus Maritime | 4.2500 | 4.4400 | 4.1700 | +0.0200 | +0.47% | 286.61K | 01:36:52 | ||
| Petrogress | 0.1170 | 0.1300 | 0.1151 | +0.0020 | +1.74% | 90.66K | 01:18:00 | ||
| Eurobank Ergasias | 0.461 | 0.473 | 0.450 | +0.006 | +1.37% | 27.84K | 00:51:00 | ||
| Alpha Bank | 0.350 | 0.350 | 0.330 | +0.030 | +9.34% | 214.65K | 01:08:00 | ||
| Tsakos Energy | 9.33 | 9.54 | 9.20 | +0.23 | +2.53% | 38.24K | 01:35:02 | ||
| FreeSeas Inc | 0.0072 | 0.0088 | 0.0072 | -0.0016 | -18.75% | 13.94K | 00:55:00 | ||
| StealthGas | 2.77 | 2.78 | 2.73 | +0.07 | +2.59% | 64.51K | 01:28:59 | ||
| Piraeus Bank ADR | 1.020 | 1.350 | 0.820 | +0.275 | +36.91% | 48.50K | 01:20:00 | ||
| Capital Product | 10.69 | 10.78 | 10.58 | +0.04 | +0.38% | 36.83K | 01:19:08 | ||
| Performance Shipping | 5.0500 | 5.1000 | 5.0100 | +0.0100 | +0.20% | 24.24K | 01:21:00 | ||
| Euroseas Ltd | 11.13 | 11.19 | 11.03 | -0.11 | -0.98% | 5.82K | 14/04 |
남아프리카 공화국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mng | 4.46 | 4.49 | 4.42 | -0.10 | -2.30% | 2.90M | 01:38:52 | ||
| Gold Fields ADR | 9.47 | 9.54 | 9.42 | -0.01 | -0.11% | 3.02M | 01:38:22 | ||
| Sibanye Gold ADR | 19.89 | 19.89 | 19.26 | +0.94 | +4.96% | 1.92M | 01:38:51 | ||
| AngloGold Ashanti ADR | 21.29 | 21.37 | 21.15 | -0.02 | -0.09% | 1.59M | 01:39:05 | ||
| Sasol ADR | 16.28 | 16.38 | 15.67 | +0.83 | +5.37% | 377.09K | 01:33:51 | ||
| Impala Platinum Holdings Ltd PK | 19.080 | 19.300 | 19.010 | -0.250 | -1.29% | 118.08K | 01:23:00 | ||
| Naspers ADR | 48.91 | 49.25 | 48.88 | +0.58 | +1.20% | 100.04K | 01:12:00 | ||
| Net 1 UEPS Techno | 5.79 | 5.79 | 5.70 | -0.03 | -0.52% | 120.71K | 01:39:02 | ||
| DRDGOLD ADR | 9.74 | 9.79 | 9.67 | -0.05 | -0.51% | 50.77K | 01:19:41 | ||
| Shoprite ADR | 10.43 | 10.43 | 10.31 | +0.16 | +1.56% | 2.01K | 14/04 | ||
| Woolworths Holdings Ltd PK | 3.55 | 3.55 | 3.52 | +0.03 | +0.85% | 1.10K | 01:17:00 | ||
| MTN Group Ltd PK | 6.48 | 6.49 | 6.41 | +0.01 | +0.23% | 2.30K | 00:04:00 | ||
| Mix Telemats | 14.00 | 14.00 | 14.00 | +0.29 | +2.12% | 2.09K | 01:19:37 | ||
| Mr Price Group | 13.50 | 13.50 | 13.37 | -0.20 | -1.46% | 11.20K | 00:57:00 | ||
| Life Healthcare Group Holdings | 5.31 | 5.31 | 4.98 | +0.32 | +6.41% | 4.38K | 01:08:00 | ||
| C2E Energy Inc | 0.0747 | 0.0748 | 0.0670 | 0.0000 | 0.00% | 0 | 02:57:00 | ||
| Standard Bank Group Ltd PK | 8.43 | 8.45 | 8.30 | +0.03 | +0.30% | 2.30K | 14/04 | ||
| Sanlam Ltd PK | 7.760 | 7.780 | 7.740 | +0.120 | +1.57% | 2.60K | 14/04 | ||
| Wuhan General Gr Chn | 0.6700 | 0.7025 | 0.6700 | -0.0375 | -5.30% | 3.00K | 01:22:00 | ||
| Nedbank Group Ltd | 9.795 | 9.795 | 9.580 | +0.190 | +1.98% | 2.90K | 23:19:00 |
네덜란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Yandex | 61.95 | 62.26 | 60.92 | +2.12 | +3.54% | 3.41M | 01:38:35 | ||
| 로열더치쉘 B | 37.72 | 37.92 | 36.77 | +1.24 | +3.40% | 2.73M | 01:37:30 | ||
| ING ADR | 12.54 | 12.57 | 12.28 | +0.28 | +2.24% | 5.09M | 01:35:04 | ||
| 로열더치쉘 ADR | 40.16 | 40.34 | 39.15 | +1.51 | +3.91% | 3.37M | 01:37:02 | ||
| Stellantis NV | 17.92 | 18.04 | 17.89 | -0.17 | -0.94% | 1.88M | 01:38:32 | ||
| NXP세미컨덕터즈 | 201.42 | 203.33 | 200.50 | -0.58 | -0.29% | 1.20M | 01:37:51 | ||
| VEON | 1.705 | 1.705 | 1.685 | +0.015 | +0.89% | 436.90K | 01:30:06 | ||
| Aegon ADR | 4.68 | 4.68 | 4.63 | +0.07 | +1.52% | 715.10K | 01:32:54 | ||
| Elastic | 132.68 | 136.11 | 131.17 | +0.75 | +0.57% | 1.03M | 01:36:42 | ||
| Playa Hotels & Resorts | 7.42 | 7.59 | 7.43 | -0.04 | -0.60% | 2.07M | 01:37:33 | ||
| ProQR Therapeutics NV | 6.40 | 6.52 | 6.09 | +0.39 | +6.49% | 694.83K | 01:37:42 | ||
| ASML | 634.59 | 640.98 | 633.57 | +5.47 | +0.87% | 351.90K | 01:31:03 | ||
| Core Laboratories | 28.92 | 29.47 | 27.89 | +1.57 | +5.74% | 143.95K | 01:38:59 | ||
| Qiagen NV | 51.55 | 52.12 | 51.46 | -0.48 | -0.92% | 138.80K | 01:33:15 | ||
| International NV | 3.63 | 3.70 | 3.52 | +0.16 | +4.61% | 725.68K | 01:34:05 | ||
| Uniqure NV | 34.92 | 36.07 | 34.76 | +0.04 | +0.11% | 141.32K | 01:35:17 | ||
| Prosus ADR | 22.67 | 22.78 | 22.52 | +0.20 | +0.89% | 116.68K | 01:18:00 | ||
| Koninklijke Philips ADR | 59.88 | 60.24 | 59.69 | -0.58 | -0.96% | 198.42K | 01:35:40 | ||
| 알제넥스 NV ADR | 275.53 | 275.53 | 270.47 | +6.55 | +2.44% | 88.06K | 01:24:33 | ||
| Koninklijke ADR | 3.375 | 3.410 | 3.340 | -0.030 | -0.88% | 99.21K | 01:17:00 |
노르웨이
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 19.88 | 19.93 | 19.40 | +0.74 | +3.87% | 1.46M | 01:38:08 | ||
| Norsk Hydro ASA ADR | 6.560 | 6.620 | 6.500 | +0.180 | +2.82% | 39.40K | 00:56:00 | ||
| Opera | 10.30 | 11.42 | 10.18 | -0.29 | -2.74% | 363.92K | 01:37:04 | ||
| Nel ASA | 2.96 | 2.98 | 2.95 | +0.01 | +0.34% | 23.59K | 01:08:00 | ||
| DNB ASA ADR | 21.61 | 21.71 | 21.21 | +0.34 | +1.57% | 7.47K | 01:20:00 | ||
| Orkla ASA ADR | 10.110 | 10.170 | 10.100 | -0.030 | -0.30% | 8.85K | 01:17:00 | ||
| Telenor ASA ADR | 18.10 | 18.17 | 17.96 | +0.10 | +0.58% | 11.66K | 01:14:00 | ||
| Kahoot | 10.24 | 10.33 | 10.10 | -0.27 | -2.57% | 15.02K | 01:05:00 | ||
| Mowi ADR | 24.14 | 24.20 | 24.01 | -0.26 | -1.05% | 7.13K | 00:53:00 | ||
| Yara International ASA | 25.71 | 25.73 | 25.50 | +0.41 | +1.62% | 3.27K | 01:11:00 | ||
| Norwegian Air Shuttle ASA | 6.70 | 6.72 | 6.63 | +0.35 | +5.51% | 2.37K | 00:57:00 | ||
| Thin Film Electronics ADR | 0.3800 | 0.3800 | 0.3800 | 0.0000 | 0.00% | 0 | 13/04 | ||
| TGS NOPEC ADR | 14.5 | 14.5 | 14.3 | 0.0 | 0.00% | 0 | 01:58:00 | ||
| REC Silicon ADR | 2.15 | 2.15 | 2.05 | +0.00 | +0.00% | 0 | 04:36:00 | ||
| Norsk Hydro | 6.30 | 6.30 | 6.16 | 0.00 | 0.00% | 0 | 04:52:00 | ||
| Tomra Systems ADR | 48.46 | 48.46 | 48.46 | +0.44 | +0.92% | 0.57K | 14/04 | ||
| Mowi | 24.1500 | 24.1500 | 24.1500 | -0.2500 | -1.02% | 0.20K | 00:02:00 | ||
| PGS ADR | 0.790 | 0.805 | 0.778 | -0.030 | -3.66% | 1.20K | 01:13:00 | ||
| Telenor | 17.900 | 17.900 | 17.900 | +0.000 | +0.00% | 0 | 13/04 | ||
| Equinor | 19.5000 | 19.5000 | 18.5000 | +0.0000 | +0.00% | 0 | 01:15:00 |
뉴질랜드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.558 | 0.584 | 0.550 | -0.008 | -1.38% | 36.09M | 01:39:00 | ||
| Spark New Zealand ADR | 15.64 | 15.66 | 15.57 | +0.25 | +1.62% | 26.07K | 01:15:00 | ||
| Astika Holdings | 0.0320 | 0.0375 | 0.0320 | -0.0116 | -26.61% | 2.90K | 14/04 | ||
| New Zealand Oil Gas | 0.340 | 0.340 | 0.340 | +0.000 | +0.00% | 0 | 10/04 | ||
| Green Cross Health | 0.70 | 0.70 | 0.70 | +0.00 | +0.00% | 0 | 28/05 | ||
| New Zealand Energy Corp | 0.0191 | 0.0191 | 0.0191 | -0.0004 | -2.29% | 10.00K | 00:07:00 | ||
| Spark New Zealand | 3.0900 | 3.1490 | 3.0900 | 0.0000 | 0.00% | 0 | 13/04 | ||
| Fletcher Building Ltd PK | 9.31 | 9.31 | 9.31 | 0.00 | 0.00% | 0 | 25/02 | ||
| Summerset Group | 9.4 | 9.5 | 9.5 | +0.0 | +0.00% | 0 | 25/02 |
대만
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| TSMC | 121.65 | 122.42 | 120.77 | +0.38 | +0.31% | 4.69M | 01:39:02 | ||
| United Microelectronics Corp | 9.230 | 9.370 | 9.180 | -0.330 | -3.45% | 3.53M | 01:38:43 | ||
| Himax Tech | 13.16 | 13.27 | 12.81 | +0.15 | +1.15% | 1.76M | 01:38:32 | ||
| ASE Industrial ADR | 7.74 | 7.81 | 7.72 | -0.17 | -2.15% | 832.96K | 01:36:03 | ||
| AU Optronics Corp | 8.560 | 8.800 | 8.540 | -0.320 | -3.60% | 187.45K | 01:21:00 | ||
| Silicon Motion Te | 67.05 | 67.44 | 66.51 | -0.82 | -1.21% | 181.21K | 01:33:19 | ||
| SemiLEDS Corp | 3.690 | 3.820 | 3.620 | +0.040 | +1.10% | 59.24K | 01:07:57 | ||
| Giga Media Ltd | 3.130 | 3.170 | 3.050 | +0.050 | +1.62% | 44.52K | 14/04 | ||
| Chunghwa Telecom Co Ltd | 40.00 | 40.00 | 39.80 | +0.50 | +1.27% | 23.72K | 01:17:00 | ||
| Asia Pacific Wire & Cable | 3.520 | 3.600 | 3.500 | +0.110 | +3.23% | 31.00K | 01:21:41 | ||
| ChipMOS Tech | 31.77 | 31.77 | 31.70 | -0.23 | -0.72% | 11.80K | 01:01:15 | ||
| Cathay Financial ADR | 14 | 14 | 14 | +0 | +0.00% | 0 | 04/02 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 04/02 |
덴마크
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 70.61 | 71.24 | 70.27 | -0.16 | -0.23% | 527.78K | 01:36:10 | ||
| Cann American | 0.02230 | 0.02230 | 0.02120 | +0.00035 | +1.59% | 191.93K | 00:59:00 | ||
| Genmab AS | 35.00 | 35.18 | 34.64 | +0.35 | +1.01% | 182.54K | 01:38:00 | ||
| Ascendis Pharma AS | 125.30 | 127.37 | 125.30 | +0.49 | +0.39% | 82.49K | 01:31:19 | ||
| Danske Bank A/S ADR | 9.86 | 9.95 | 9.76 | 0.00 | 0.00% | 0 | 04:46:00 | ||
| AP Moeller-Maersk AS | 11.82 | 11.84 | 11.71 | -0.30 | -2.52% | 67.82K | 01:23:00 | ||
| LiqTech | 8.32 | 8.51 | 8.27 | -0.09 | -1.07% | 21.00K | 01:29:39 | ||
| Carlsberg AS | 33.70 | 33.84 | 33.60 | -0.01 | -0.04% | 25.56K | 01:17:00 | ||
| 에바종 바이오테크 | 6.97 | 7.20 | 6.57 | +0.46 | +7.07% | 74.03K | 01:29:42 | ||
| Forward Pharma A S | 6.92 | 6.93 | 6.93 | +0.04 | +0.65% | 1.61K | 01:08:58 | ||
| Vestas Wind Systems AS | 63.70 | 64.60 | 63.50 | -0.85 | -1.32% | 22.05K | 01:23:00 | ||
| DSV ADR | 103.34 | 104.19 | 103.34 | -0.90 | -0.86% | 6.58K | 01:05:00 | ||
| Coloplast A | 15.47 | 15.68 | 15.42 | -0.33 | -2.09% | 6.53K | 01:18:00 | ||
| Orphazyme | 9.99 | 9.99 | 9.70 | +0.46 | +4.83% | 22.29K | 14/04 | ||
| Orsted ADR | 54.10 | 55.17 | 54.01 | -1.41 | -2.54% | 6.44K | 01:23:00 | ||
| Galecto | 5.97 | 6.00 | 5.97 | 0.00 | 0.00% | 8.94K | 14/04 | ||
| Torm A | 8.80 | 8.80 | 8.65 | +0.25 | +2.92% | 8.91K | 00:13:48 | ||
| Chr Hansen ADR | 23.79 | 24.12 | 23.76 | -0.50 | -2.06% | 5.76K | 01:15:00 | ||
| Novozymes AS | 65.93 | 66.12 | 65.71 | +0.22 | +0.33% | 2.02K | 00:57:00 | ||
| Orsted | 165.1 | 168.9 | 160.8 | -3.3 | -1.99% | 0.58K | 00:56:00 |
독일
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Affimed NV | 10.21 | 10.32 | 9.67 | +0.32 | +3.24% | 2.76M | 01:36:26 | ||
| Jumia Tech | 36.44 | 37.64 | 35.45 | +0.71 | +1.99% | 2.38M | 01:37:44 | ||
| 바이오앤테크 | 132.04 | 132.50 | 129.31 | +2.40 | +1.85% | 1.69M | 01:38:06 | ||
| 도이체방크 | 12.45 | 12.52 | 12.32 | +0.17 | +1.38% | 1.46M | 01:29:04 | ||
| Trivago | 3.800 | 3.890 | 3.770 | 0.000 | 0.00% | 1.07M | 01:38:32 | ||
| Volkswagen 10 Pref ADR | 33.41 | 33.75 | 33.13 | -0.69 | -2.02% | 684.79K | 01:24:00 | ||
| SAP ADR | 136.23 | 138.97 | 135.57 | +1.80 | +1.34% | 907.45K | 01:38:16 | ||
| 큐어백 | 102.70 | 103.20 | 99.91 | +7.05 | +7.37% | 920.28K | 01:34:13 | ||
| Porsche Automobile Holding SE | 11.28 | 11.31 | 11.25 | -0.02 | -0.15% | 352.19K | 01:24:00 | ||
| BASF ADR | 21.19 | 21.20 | 21.01 | -0.01 | -0.05% | 69.78K | 01:19:00 | ||
| MYT 네덜란드 페어런트 | 29.30 | 29.50 | 28.33 | +1.69 | +6.12% | 181.99K | 01:32:12 | ||
| Wirecard ADR | 0.22 | 0.24 | 0.21 | -0.01 | -4.72% | 12.29K | 01:03:00 | ||
| Deutsche Post AG | 57.73 | 58.09 | 57.64 | -1.14 | -1.94% | 49.67K | 01:16:00 | ||
| 바이엘 | 15.85 | 15.86 | 15.79 | 0.01 | 0.03% | 178.20K | 01:20:00 | ||
| Deutsche Telekom ADR | 19.24 | 19.27 | 19.17 | -0.02 | -0.10% | 27.16K | 01:19:00 | ||
| Daimler ADR | 22.56 | 22.66 | 22.44 | -0.04 | -0.18% | 39.22K | 01:05:00 | ||
| Fresenius Medical Care ADR | 37.73 | 37.93 | 37.73 | -0.11 | -0.29% | 71.56K | 01:32:57 | ||
| InflaRx | 3.82 | 3.90 | 3.76 | +0.05 | +1.33% | 90.22K | 01:38:38 | ||
| Immatics NV | 11.55 | 11.64 | 11.16 | +0.25 | +2.21% | 99.01K | 01:36:45 | ||
| Volkswagen Pref ADR | 27.96 | 28.00 | 27.68 | +0.21 | +0.77% | 87.49K | 01:24:00 |
러시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Amur Minerals Corp | 1.735 | 1.736 | 1.620 | +0.095 | +5.79% | 3.33M | 00:28:29 | ||
| Gazprom DRC | 6.18 | 6.23 | 6.02 | +0.36 | +6.18% | 12.33M | 01:21:00 | ||
| MTS ADR | 8.31 | 8.35 | 8.28 | +0.07 | +0.79% | 1.78M | 01:38:30 | ||
| Sberbank | 15.18 | 15.40 | 15.16 | +0.31 | +2.08% | 3.16M | 01:21:00 | ||
| Rosneft DRC | 7.28 | 7.29 | 7.09 | +0.19 | +2.71% | 1.44M | 01:18:00 | ||
| Gazprom DRC | 6.200 | 6.230 | 6.130 | +0.230 | +3.85% | 305.53K | 01:13:00 | ||
| Norilskiy Nikel ADR | 32.95 | 33.74 | 32.71 | +0.05 | +0.15% | 655.16K | 01:21:00 | ||
| Novolipetsk Steel DRC | 33.14 | 33.86 | 32.96 | -0.14 | -0.42% | 159.84K | 01:21:00 | ||
| Lukoil ADR | 79.87 | 80.64 | 79.04 | +2.25 | +2.90% | 700.85K | 14/04 | ||
| PhosAgro OAO | 18.38 | 18.38 | 18.07 | +0.19 | +1.04% | 262.56K | 01:17:00 | ||
| Surgutneftegaz ADR | 4.60 | 4.65 | 4.54 | +0.16 | +3.61% | 417.83K | 01:08:00 | ||
| Severstal DRC | 21.35 | 21.81 | 21.06 | +0.38 | +1.81% | 241.57K | 14/04 | ||
| Bank VTB DRC | 1.190 | 1.200 | 1.164 | +0.052 | +4.57% | 2.65M | 01:06:00 | ||
| X5 Retail Group | 31.44 | 31.87 | 31.31 | +0.17 | +0.54% | 351.66K | 01:09:00 | ||
| Magnit DRC | 14.12 | 14.33 | 14.10 | +0.15 | +1.07% | 386.82K | 14/04 | ||
| Tatneft ADR | 46.34 | 46.73 | 45.00 | +2.15 | +4.87% | 221.12K | 00:47:00 | ||
| RusHydro ADR | 1.062 | 1.110 | 1.048 | +0.020 | +1.92% | 331.70K | 00:48:00 | ||
| HeadHunter ADR | 37.90 | 38.00 | 37.25 | +0.36 | +0.96% | 70.43K | 01:11:09 | ||
| Mechel Pref ADR | 0.4800 | 0.4850 | 0.4710 | +0.0100 | +2.13% | 90.21K | 00:07:06 | ||
| Norilskiy Nikel ADR | 32.98 | 33.12 | 32.89 | -0.41 | -1.24% | 31.43K | 01:22:00 |
룩셈부르크
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 29.93 | 30.03 | 29.21 | +1.03 | +3.56% | 2.50M | 01:39:06 | ||
| Arrival Vault USA | 13.67 | 13.70 | 12.68 | +0.22 | +1.64% | 1.64M | 01:38:49 | ||
| Spotify Tech | 289.45 | 294.40 | 285.58 | -3.67 | -1.25% | 328.52K | 01:32:39 | ||
| Tenaris ADR | 22.74 | 22.87 | 22.06 | +1.20 | +5.57% | 780.39K | 01:36:53 | ||
| Ternium ADR | 39.39 | 40.13 | 38.82 | +0.98 | +2.55% | 600.78K | 01:38:41 | ||
| MagnaChip Semiconductor Corp | 25.10 | 25.40 | 24.96 | -0.16 | -0.63% | 287.02K | 01:37:15 | ||
| Nexa Resources | 10.64 | 10.64 | 10.29 | +0.46 | +4.52% | 295.65K | 01:24:21 | ||
| Adecoagro SA | 8.49 | 8.50 | 8.25 | +0.34 | +4.17% | 542.34K | 01:38:59 | ||
| Orion Engineered Carbons | 19.02 | 19.18 | 18.75 | +0.41 | +2.20% | 74.68K | 01:35:36 | ||
| Globant SA | 222.99 | 227.14 | 222.08 | -3.06 | -1.35% | 35.12K | 01:27:28 | ||
| Intelsat Sa | 0.400 | 0.403 | 0.383 | 0.000 | 0.05% | 95.99K | 01:17:00 | ||
| BM European Value ADR | 29.77 | 30.10 | 29.61 | -0.52 | -1.71% | 18.97K | 00:50:00 | ||
| Corporacion America Airports | 4.83 | 4.88 | 4.80 | +0.05 | +1.05% | 18.19K | 01:36:26 | ||
| Ardagh Group | 26.53 | 27.05 | 26.52 | -0.13 | -0.49% | 47.53K | 01:35:49 | ||
| Altisource Portfolio Solutions | 8.20 | 8.21 | 8.16 | -0.06 | -0.73% | 9.86K | 01:10:53 | ||
| Millicom | 39.37 | 39.47 | 39.28 | -0.23 | -0.58% | 24.71K | 00:52:23 | ||
| Atento SA | 22.400 | 22.400 | 21.870 | +0.830 | +3.85% | 13.15K | 00:05:15 | ||
| RTL ADR | 6.71 | 6.71 | 6.02 | +0.00 | +0.00% | 0 | 09/04 | ||
| SES SA | 8.2 | 8.2 | 8.1 | 0.1 | 1.21% | 2.25K | 23:09:00 |
말레이시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.10 | 0.14 | 0.10 | -0.02 | -18.16% | 876.10K | 01:14:00 | ||
| Lynas Rare Earths | 4.805 | 4.820 | 4.700 | +0.055 | +1.16% | 53.30K | 01:22:00 | ||
| Lynas Rare Earths ADR | 4.8050 | 4.8200 | 4.7800 | +0.0300 | +0.63% | 16.87K | 01:23:00 | ||
| Top Glove ADR | 4.87 | 5.09 | 4.87 | -0.11 | -2.21% | 29.94K | 14/04 | ||
| Genting Berhad | 6.25 | 6.97 | 6.15 | -0.15 | -2.34% | 22.73K | 23:40:00 | ||
| Malayan Banking Berhad | 4.175 | 4.640 | 4.175 | 0.000 | 0.00% | 0 | 03:53:00 | ||
| Tenaga Nasional Berhad | 9.900 | 9.900 | 9.900 | -0.255 | -2.51% | 7.50K | 00:22:00 | ||
| Sime Darby | 0.5900 | 0.5900 | 0.5900 | +0.0000 | +0.00% | 0 | 20/03 | ||
| Natural Health Farm | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11/09 | ||
| Genting Malaysia ADR | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 | 26/03 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 04/02 | ||
| Vitaxel | 0.2300 | 0.2300 | 0.2300 | 0.0000 | 0.00% | 0 | 06/04 | ||
| Prime Global Capital | 0.1000 | 0.1000 | 0.1000 | 0.0000 | 0.00% | 0 | 30/03 | ||
| IGS Capital | 0.3200 | 0.3200 | 0.3200 | 0.0000 | 0.00% | 0 | 10/04 | ||
| Median Group | 0.0021 | 0.0021 | 0.0021 | +0.0000 | +0.00% | 0 | 09/04 | ||
| Weconnect Tech | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23/03 |
멕시코
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7.29 | 7.33 | 6.94 | +0.38 | +5.43% | 8.25M | 01:38:22 | ||
| 아메리카 모빌 | 14.03 | 14.07 | 13.96 | -0.01 | -0.07% | 535.22K | 01:38:35 | ||
| Grupo Televisa ADR | 12.28 | 13.85 | 11.58 | +2.16 | +21.34% | 33.46M | 01:38:58 | ||
| Santander Mexico B ADR | 5.66 | 5.69 | 5.65 | 0.00 | 0.00% | 763.76K | 01:22:09 | ||
| Aeroportuario del Centro Norte | 54.22 | 54.86 | 54.03 | +0.08 | +0.15% | 143.29K | 01:34:21 | ||
| Fomento Economico Mexicano | 79.45 | 81.06 | 79.13 | -0.54 | -0.68% | 137.08K | 01:26:50 | ||
| Controladora Vuela ADR | 15.55 | 16.06 | 15.53 | -0.16 | -1.02% | 211.15K | 01:38:22 | ||
| Coca-Cola Femsa ADR | 47.88 | 48.13 | 47.75 | -0.10 | -0.21% | 30.01K | 01:37:39 | ||
| GAP ADR | 108.70 | 108.81 | 108.14 | +0.39 | +0.36% | 13.71K | 01:32:11 | ||
| Grupo Aeroportuario Sureste ADR | 183.68 | 184.73 | 183.67 | +1.80 | +0.99% | 9.66K | 00:48:16 | ||
| Wal Mart de Mexico ADR | 31.99 | 32.21 | 31.52 | +0.14 | +0.42% | 13.33K | 00:55:00 | ||
| Kimberly-Clark de Mexico | 8.89 | 8.89 | 8.52 | +0.11 | +1.25% | 19.92K | 01:08:00 | ||
| Betterware De Mexico | 39.18 | 39.56 | 39.18 | +0.01 | +0.03% | 6.13K | 00:19:11 | ||
| Wal Mart de Mexico | 3.2000 | 3.2000 | 3.1700 | +0.0000 | +0.00% | 0 | 02:54:00 | ||
| Industrias Bachoco ADR | 43.27 | 43.70 | 43.27 | -0.50 | -1.14% | 2.59K | 00:05:42 | ||
| Fresnillo | 12.680 | 12.680 | 12.240 | +0.200 | +1.60% | 1.20K | 01:19:00 | ||
| Grupo Simec ADR | 13.49 | 13.50 | 13.49 | +0.24 | +1.81% | 1.18K | 14/04 | ||
| LIV Capital Acquisition | 10.00 | 10.00 | 9.96 | 0.00 | 0.00% | 0 | 04:09:00 | ||
| Penoles | 13.1100 | 13.5500 | 12.9900 | +0.0000 | +0.00% | 0 | 04:52:00 | ||
| Empresas ICA ADR | 0.0430 | 0.0810 | 0.0430 | -0.0190 | -30.65% | 25.19K | 00:38:00 |
벨기에
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 8.44 | 8.46 | 8.26 | +0.28 | +3.43% | 676.91K | 01:36:01 | ||
| Anheuser Busch ADR | 65.32 | 65.50 | 65.15 | +0.94 | +1.46% | 407.83K | 01:38:14 | ||
| Materialise NV | 35.41 | 37.10 | 34.83 | +0.02 | +0.06% | 141.48K | 01:29:18 | ||
| Galapagos ADR | 81.83 | 82.28 | 80.78 | +3.53 | +4.51% | 250.72K | 01:35:33 | ||
| KBC Groep ADR | 37.07 | 37.12 | 36.77 | +0.09 | +0.24% | 5.05K | 00:54:00 | ||
| UCB ADR | 47.75 | 47.81 | 47.59 | +0.53 | +1.13% | 3.81K | 00:24:00 | ||
| Umicore ADR | 14.10 | 14.20 | 14.01 | +0.23 | +1.62% | 9.47K | 01:19:00 | ||
| ageas SA/NV | 60.96 | 60.97 | 60.96 | -0.67 | -1.09% | 0.29K | 22:56:00 | ||
| Proximus ADR | 4.47 | 4.47 | 4.45 | 0.00 | 0.00% | 0 | 03:34:00 | ||
| Solvay ADR | 12.780 | 12.780 | 12.780 | 0.000 | 0.00% | 0 | 04:08:00 | ||
| Bpost ADR | 9.695 | 9.695 | 9.695 | +0.000 | +0.00% | 0 | 30/03 | ||
| Evs Broadcast ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 08/04 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 04/02 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 04/02 | ||
| Barco ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0 | 09/02 | ||
| Ackermans Van Haaren ADR | 16.1 | 16.1 | 16.1 | +0.0 | +0.00% | 0 | 09/04 | ||
| Agfa Gevaert ADR | 9.2500 | 9.2500 | 9.2500 | 0.0000 | 0.00% | 0 | 06/04 | ||
| D’Ieteren ADR | 48.63 | 48.63 | 48.63 | 0.00 | 0.00% | 0 | 23/03 | ||
| GBL | 111.6500 | 111.6500 | 111.6500 | +0.0000 | +0.00% | 0 | 10/04 | ||
| Remedent | 0.19 | 0.19 | 0.19 | +0.00 | +0.00% | 0 | 26/03 |
브라질
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 페트로브라스 | 8.52 | 8.57 | 8.24 | +0.25 | +3.02% | 19.95M | 01:39:06 | ||
| Gerdau ADR | 5.66 | 5.74 | 5.58 | +0.08 | +1.43% | 12.92M | 01:36:43 | ||
| Brazil Minerals | 0.0132 | 0.0135 | 0.0128 | -0.0006 | -4.35% | 6.84M | 01:22:00 | ||
| 이타우 ADR | 4.90 | 4.91 | 4.71 | +0.13 | +2.73% | 18.72M | 01:39:02 | ||
| Ambev Prf ADR | 2.82 | 2.83 | 2.77 | +0.05 | +1.81% | 7.88M | 01:35:56 | ||
| CEMIG Pref ADR | 2.23 | 2.24 | 2.19 | +0.04 | +1.59% | 8.81M | 01:39:05 | ||
| COPEL Pref ADR | 1.15 | 1.15 | 1.11 | +0.03 | +2.68% | 5.63M | 01:32:57 | ||
| 브라데스코 | 4.55 | 4.57 | 4.40 | +0.10 | +2.36% | 11.75M | 01:39:03 | ||
| 발레 SA ADR | 18.98 | 19.00 | 18.21 | +0.80 | +4.37% | 15.14M | 01:38:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 8.57 | 8.60 | 8.35 | +0.20 | +2.39% | 5.66M | 01:39:06 | ||
| SID Nacional ADR | 8.19 | 8.26 | 7.87 | +0.37 | +4.73% | 3.71M | 01:38:52 | ||
| Companhia Brasileira de Distribuicao | 6.77 | 6.90 | 6.60 | -0.05 | -0.73% | 1.75M | 01:38:11 | ||
| Embraer ADR | 11.52 | 11.67 | 11.18 | +0.41 | +3.69% | 1.62M | 01:36:14 | ||
| BRF ADR | 4.33 | 4.37 | 4.28 | +0.03 | +0.58% | 644.28K | 01:38:22 | ||
| Telefonica Brasil ADR | 7.88 | 7.90 | 7.78 | +0.10 | +1.22% | 488.30K | 01:38:03 | ||
| PagSeguro Digital | 46.35 | 47.87 | 46.02 | -0.75 | -1.59% | 511.87K | 01:38:49 | ||
| Azul | 20.31 | 20.50 | 20.07 | +0.26 | +1.30% | 415.64K | 01:38:26 | ||
| StoneCo | 67.02 | 69.24 | 66.02 | -1.17 | -1.72% | 741.94K | 01:38:57 | ||
| Sabesp ADR | 7.38 | 7.47 | 7.34 | -0.14 | -1.86% | 622.91K | 01:38:57 | ||
| Centrais Elc Braz Pfb B Elbras | 6.11 | 6.20 | 6.10 | +0.03 | +0.49% | 374.44K | 01:35:36 |
스웨덴
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 13.77 | 13.91 | 13.73 | -0.21 | -1.50% | 4.89M | 01:38:02 | ||
| Veoneer | 26.07 | 26.70 | 26.00 | +0.67 | +2.64% | 290.67K | 01:34:55 | ||
| LM Ericsson B | 14.0450 | 14.0500 | 13.7800 | +0.0000 | +0.00% | 0 | 02:43:00 | ||
| Svenska Handelsbanken PK | 5.63 | 5.63 | 5.57 | -0.03 | -0.44% | 63.02K | 01:19:00 | ||
| 오토리브 | 96.12 | 96.20 | 94.31 | +2.47 | +2.64% | 175.44K | 01:34:45 | ||
| Assa Abloy AB | 14.79 | 14.90 | 14.78 | -0.22 | -1.47% | 44.79K | 01:04:00 | ||
| Heliospectra ADR | 0.5100 | 0.5500 | 0.5100 | 0.0000 | 0.00% | 0 | 04:54:00 | ||
| Atlas Copco AB | 63.94 | 64.78 | 63.90 | -0.66 | -1.03% | 6.76K | 01:10:00 | ||
| Neonode Inc | 8.670 | 8.720 | 8.540 | -0.130 | -1.48% | 26.70K | 01:33:17 | ||
| Sandvik AB ADR | 27.95 | 28.06 | 27.80 | -0.42 | -1.48% | 17.77K | 01:14:00 | ||
| H&M ADR | 4.75 | 4.76 | 4.72 | +0.04 | +0.80% | 3.84K | 00:44:00 | ||
| Volvo ADR | 24.10 | 24.21 | 24.00 | -0.40 | -1.61% | 10.18K | 00:46:00 | ||
| Calliditas Therapeutics | 27.00 | 27.00 | 27.00 | +0.28 | +1.05% | 102.85K | 00:00:37 | ||
| Tobii AB | 8 | 8 | 8 | -0 | -0.25% | 4.08K | 00:19:00 | ||
| Swedish Match Ab Ord | 42.4400 | 42.6400 | 42.0775 | +0.3836 | +0.91% | 12.59K | 01:01:00 | ||
| Telia ADR | 8.60 | 8.60 | 8.55 | +0.05 | +0.58% | 3.63K | 01:01:00 | ||
| Alfa Laval ADR | 32.18 | 32.20 | 32.12 | -0.18 | -0.56% | 1.79K | 14/04 | ||
| Swedbank AB | 18.54 | 18.59 | 18.45 | +0.07 | +0.41% | 5.23K | 01:08:00 | ||
| AAC Clyde Space | 0.31 | 0.32 | 0.31 | 0.00 | 0.00% | 4.35K | 23:21:00 | ||
| AB SKF | 28.95 | 29.02 | 28.92 | -0.26 | -0.89% | 2.67K | 14/04 |
스위스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 트랜스오션 | 3.60 | 3.67 | 3.15 | +0.46 | +14.44% | 15.13M | 01:39:02 | ||
| Auris Medical | 3.945 | 4.120 | 3.880 | -0.355 | -8.26% | 1.43M | 01:35:07 | ||
| Relief Therapeutics | 0.28 | 0.28 | 0.27 | -0.01 | -3.17% | 5.35M | 01:23:00 | ||
| 크레디트 스위스 | 10.70 | 10.73 | 10.56 | +0.07 | +0.66% | 4.42M | 01:36:45 | ||
| ST마이크로 | 39.21 | 39.45 | 39.08 | +0.02 | +0.05% | 955.66K | 01:35:06 | ||
| UBS Group | 15.88 | 15.91 | 15.68 | +0.24 | +1.53% | 830.96K | 01:38:25 | ||
| Novartis ADR | 86.82 | 86.87 | 86.48 | +0.21 | +0.24% | 868.75K | 01:37:17 | ||
| TE 커넥티비티 | 131.67 | 131.78 | 129.69 | +0.23 | +0.17% | 613.02K | 01:37:44 | ||
| 처브 | 163.79 | 163.80 | 160.26 | +2.87 | +1.78% | 397.66K | 01:37:23 | ||
| Roche Holding ADR | 41.83 | 42.03 | 41.76 | +0.14 | +0.34% | 498.53K | 01:23:00 | ||
| 크리스퍼 테라퓨틱스 | 126.10 | 129.00 | 122.94 | +5.22 | +4.32% | 1.33M | 01:37:33 | ||
| ObsEva | 2.91 | 2.97 | 2.83 | +0.07 | +2.46% | 404.14K | 01:38:13 | ||
| ABB ADR | 31.74 | 31.78 | 31.65 | +0.04 | +0.13% | 534.91K | 01:38:09 | ||
| NLS Pharmaceutics AG | 3.33 | 3.42 | 3.26 | +0.11 | +3.42% | 188.22K | 01:07:38 | ||
| Alcon | 73.19 | 73.42 | 72.99 | +0.16 | +0.22% | 253.01K | 01:34:33 | ||
| Quotient Ltd | 3.91 | 3.98 | 3.85 | -0.03 | -0.76% | 139.49K | 01:24:08 | ||
| Lonza Group AG | 60.17 | 60.80 | 60.01 | +0.29 | +0.49% | 126.28K | 01:14:00 | ||
| Logitech | 110.08 | 111.03 | 109.80 | +0.59 | +0.54% | 220.92K | 01:31:22 | ||
| 가민 | 137.53 | 139.15 | 137.53 | -1.14 | -0.82% | 136.64K | 01:37:23 | ||
| Adc Thera | 24.80 | 24.80 | 23.00 | +2.07 | +9.11% | 103.31K | 01:34:59 |
스페인
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.48 | 3.50 | 3.46 | +0.04 | +1.31% | 2.01M | 01:26:00 | ||
| Telefonica ADR | 4.53 | 4.55 | 4.49 | -0.01 | -0.11% | 694.01K | 01:05:13 | ||
| BBVA ADR | 5.37 | 5.37 | 5.30 | +0.07 | +1.42% | 523.56K | 01:31:59 | ||
| 그리폴스 | 17.90 | 17.92 | 17.71 | +0.05 | +0.28% | 416.59K | 01:37:28 | ||
| Inditex ADR | 16.57 | 16.69 | 16.54 | +0.03 | +0.18% | 73.39K | 01:23:00 | ||
| Caixabank ADR | 1.02 | 1.03 | 1.01 | -0.01 | -0.49% | 12.28K | 00:44:00 | ||
| Siemens Gamesa ADR | 7.08 | 7.22 | 7.05 | +0.02 | +0.30% | 25.13K | 01:14:00 | ||
| Iberdrola SA | 54.59 | 54.59 | 54.26 | -0.16 | -0.29% | 39.07K | 01:13:00 | ||
| ACS Actividades Construccion ADR | 6.61 | 6.61 | 6.55 | +0.10 | +1.62% | 2.69K | 01:05:00 | ||
| Amadeus IT Holding SA PK | 71.11 | 71.22 | 70.80 | +1.68 | +2.41% | 81.54K | 00:54:00 | ||
| Red Electrica ADR | 8.950 | 8.950 | 8.855 | +0.075 | +0.85% | 1.77K | 00:30:00 | ||
| Repsol SA | 12.70 | 12.73 | 12.17 | +0.59 | +4.87% | 36.96K | 01:20:00 | ||
| Naturgy Energy ADR | 4.95 | 4.95 | 4.92 | +0.06 | +1.12% | 4.22K | 00:59:00 | ||
| Enagas SA | 11.002 | 11.002 | 10.930 | +0.052 | +0.47% | 4.93K | 01:19:00 | ||
| Promotora De Informaciones | 1.200 | 1.200 | 1.165 | +0.000 | +0.00% | 0 | 01:37:00 | ||
| Ferrovial | 26.76 | 26.83 | 26.21 | +0.43 | +1.65% | 1.19K | 00:07:00 | ||
| Banco de Sabadell ADR | 1.09 | 1.10 | 1.09 | 0.00 | 0.00% | 0 | 04:51:00 | ||
| Endesa ADR | 13.2 | 13.2 | 13.2 | 0.0 | 0.00% | 0 | 02:14:00 | ||
| Pharma Mar | 112.700 | 112.700 | 112.500 | +1.200 | +1.08% | 0.23K | 14/04 | ||
| Indra Sistemas SA | 4.55 | 4.55 | 4.55 | +0.00 | +0.00% | 0 | 07/04 |
싱가폴
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 18.43 | 18.51 | 18.27 | +0.28 | +1.52% | 1.61M | 01:37:55 | ||
| 씨 | 245.90 | 251.83 | 243.00 | +1.70 | +0.70% | 1.59M | 01:39:05 | ||
| Triterras | 7.67 | 8.00 | 7.58 | -0.27 | -3.40% | 319.78K | 01:33:16 | ||
| Maxeon Solar Technologies | 23.58 | 24.81 | 22.70 | +0.94 | +4.15% | 454.03K | 01:27:01 | ||
| Kulicke and Soffa | 53.82 | 53.96 | 52.80 | +0.93 | +1.76% | 151.24K | 01:37:57 | ||
| Wave Life Sciences Ltd | 6.37 | 6.60 | 6.35 | -0.07 | -1.09% | 412.08K | 01:33:07 | ||
| Aslan Pharma ADR | 3.200 | 3.260 | 3.090 | +0.150 | +4.92% | 139.37K | 01:31:00 | ||
| Karooooo | 34.25 | 34.25 | 32.14 | +1.86 | +5.74% | 40.17K | 01:15:08 | ||
| Singapore Airlines | 8.220 | 8.230 | 8.171 | -0.030 | -0.36% | 29.57K | 01:19:00 | ||
| China Yuchai International Ltd | 16.00 | 16.07 | 15.97 | +0.02 | +0.13% | 12.07K | 01:38:33 | ||
| Grindrod Shipping | 7.09 | 7.09 | 6.80 | +0.29 | +4.26% | 25.13K | 14/04 | ||
| SC Health | 10.05 | 10.05 | 10.02 | +0.01 | +0.10% | 14.80K | 00:33:22 | ||
| DBS Group Holdings ADR | 86.25 | 86.39 | 84.67 | -0.67 | -0.77% | 9.27K | 00:44:00 | ||
| Overseas Chinese Banking ADR | 17.56 | 17.76 | 17.56 | +0.05 | +0.29% | 1.50K | 14/04 | ||
| United Overseas Bank ADR | 38.98 | 39.02 | 38.88 | -0.17 | -0.42% | 3.42K | 01:19:00 | ||
| Singapore Telecommunications PK | 18.124 | 18.150 | 18.000 | +0.124 | +0.69% | 16.33K | 00:51:00 | ||
| Tiga Acquisition | 10.10 | 10.12 | 10.09 | +0.01 | +0.10% | 4.23K | 01:17:49 | ||
| UOL ADR | 23.45 | 23.80 | 23.45 | -0.59 | -2.45% | 1.18K | 00:15:00 | ||
| CapitaLand | 5.720 | 5.750 | 5.580 | +0.080 | +1.42% | 5.99K | 01:14:00 | ||
| City Developments | 6.03 | 6.03 | 6.03 | +0.12 | +1.95% | 0.52K | 14/04 |
아랍 에미리트
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0067 | 0.0071 | 0.0065 | +0.0002 | +3.08% | 306.00K | 01:20:00 | ||
| 얄라 그룹 | 23.50 | 25.08 | 23.00 | +0.31 | +1.34% | 1.26M | 01:38:49 | ||
| Brooge Holdings Ltd | 10.50 | 10.50 | 9.99 | +0.00 | +0.00% | 0 | 04:59:59 | ||
| Amira Nature Foods | 4.00 | 4.00 | 4.00 | -0.12 | -2.79% | 0.10K | 14/04 |
아르헨티나
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF SA | 4.03 | 4.11 | 3.94 | +0.10 | +2.42% | 724.18K | 01:38:29 | ||
| Grupo Supervielle | 1.73 | 1.76 | 1.71 | +0.03 | +1.47% | 196.90K | 01:18:35 | ||
| Despegar.com | 13.00 | 13.22 | 12.95 | -0.19 | -1.44% | 168.12K | 01:37:31 | ||
| Grupo Financiero Galicia ADR | 7.46 | 7.52 | 7.33 | +0.17 | +2.33% | 200.52K | 01:38:58 | ||
| Cresud S.A.C.I.F. | 5.76 | 5.83 | 5.69 | +0.05 | +0.88% | 55.29K | 00:35:27 | ||
| BBVA Banco Frances ADR | 2.64 | 2.66 | 2.59 | +0.06 | +2.33% | 144.29K | 01:35:46 | ||
| Telecom Argentina ADR | 5.00 | 5.12 | 5.00 | +0.02 | +0.40% | 121.69K | 01:37:28 | ||
| Banco Macro B ADR | 13.03 | 13.16 | 12.85 | +0.24 | +1.88% | 67.88K | 01:29:57 | ||
| 메르카도리브레 | 1,579.00 | 1,615.42 | 1,569.76 | -19.20 | -1.20% | 125.07K | 01:25:54 | ||
| Loma Negra ADR | 5.93 | 6.05 | 5.93 | -0.07 | -1.17% | 128.78K | 01:14:54 | ||
| IRSA ADR | 4.06 | 4.30 | 4.06 | -0.02 | -0.49% | 277.23K | 01:31:08 | ||
| Bioceres Crop | 13.00 | 13.46 | 12.70 | -0.11 | -0.84% | 41.37K | 01:38:06 | ||
| Pampa Energia ADR | 14.35 | 14.49 | 14.27 | +0.16 | +1.13% | 1.26M | 01:38:35 | ||
| Central Puerto | 2.14 | 2.15 | 2.11 | -0.01 | -0.47% | 83.65K | 01:38:06 | ||
| Transportadora Gas ADR | 4.39 | 4.43 | 4.37 | +0.02 | +0.46% | 48.89K | 01:35:20 | ||
| IRSA | 9.24 | 9.25 | 9.24 | +0.01 | +0.11% | 12.16K | 01:07:55 | ||
| Edenor ADR | 3.68 | 3.68 | 3.57 | +0.01 | +0.27% | 15.13K | 01:09:57 |
아일랜드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Amarin | 5.22 | 5.35 | 5.11 | +0.14 | +2.76% | 4.32M | 01:38:30 | ||
| 메드트로닉 | 123.99 | 124.85 | 123.54 | +0.36 | +0.29% | 2.06M | 01:38:49 | ||
| Iterum Therapeutics | 1.22 | 1.26 | 1.18 | -0.05 | -3.94% | 8.23M | 01:37:09 | ||
| 존슨콘트롤즈 | 61.71 | 61.89 | 61.33 | +0.25 | +0.41% | 857.65K | 01:38:40 | ||
| 씨게이트 | 80.27 | 80.35 | 79.05 | +0.29 | +0.36% | 1.10M | 01:38:48 | ||
| 엔도 인터 | 6.30 | 6.43 | 6.11 | +0.19 | +3.11% | 1.58M | 01:38:32 | ||
| 액센츄어 | 285.13 | 286.73 | 283.08 | +0.79 | +0.28% | 762.32K | 01:38:00 | ||
| 이튼 | 140.64 | 141.24 | 140.19 | +0.84 | +0.60% | 604.21K | 01:36:34 | ||
| Nabriva Therapeutics | 1.540 | 1.550 | 1.400 | +0.090 | +6.21% | 592.72K | 01:26:51 | ||
| 에이온 | 236.40 | 239.37 | 235.80 | -2.84 | -1.19% | 438.24K | 01:36:45 | ||
| 앱티브 | 144.74 | 145.03 | 142.13 | +3.54 | +2.51% | 327.94K | 01:36:51 | ||
| Horizon Pharma | 92.89 | 93.91 | 91.69 | +1.27 | +1.39% | 1.10M | 01:38:57 | ||
| AerCap Holdings NV | 60.82 | 61.00 | 60.60 | +0.85 | +1.42% | 266.98K | 01:37:58 | ||
| Trane Technologies | 170.51 | 171.91 | 170.03 | -0.28 | -0.16% | 340.52K | 01:36:38 | ||
| Adient | 45.45 | 45.50 | 44.32 | +1.57 | +3.58% | 355.31K | 01:31:45 | ||
| Fly Leasing Ltd | 16.87 | 16.96 | 16.83 | -0.06 | -0.35% | 501.94K | 01:36:24 | ||
| 페리고 | 40.51 | 40.70 | 40.22 | +0.36 | +0.90% | 181.23K | 01:37:23 | ||
| Alkermes Plc | 19.55 | 19.86 | 19.06 | +0.69 | +3.66% | 411.18K | 01:35:41 | ||
| ICON PLC | 198.15 | 200.10 | 196.76 | +0.12 | +0.06% | 145.66K | 01:36:16 | ||
| 얼리전 | 130.62 | 130.62 | 129.89 | +1.28 | +0.99% | 98.25K | 01:35:38 |
영국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| BP ADR | 25.64 | 25.77 | 24.92 | +1.02 | +4.14% | 12.25M | 01:39:07 | ||
| AstraZeneca ADR | 50.04 | 50.32 | 49.95 | +0.85 | +1.73% | 7.07M | 01:39:00 | ||
| 암코 | 11.70 | 11.82 | 11.66 | -0.09 | -0.72% | 913.63K | 01:38:38 | ||
| Rolls Royce Holdings plc | 1.53 | 1.54 | 1.52 | 0.00 | 0.00% | 2.54M | 01:23:00 | ||
| 테크닙FMC | 7.57 | 7.66 | 7.34 | +0.30 | +4.20% | 2.31M | 01:38:59 | ||
| Vopia | 0.0010 | 0.0012 | 0.0009 | 0.0000 | 0.00% | 7.64M | 01:15:00 | ||
| 파페치 A | 53.79 | 54.15 | 51.86 | +2.19 | +4.24% | 3.78M | 01:39:06 | ||
| 바클레이즈 | 10.36 | 10.43 | 10.22 | +0.10 | +1.02% | 3.25M | 01:37:00 | ||
| Stellantis NV | 17.92 | 18.04 | 17.89 | -0.17 | -0.94% | 1.88M | 01:38:32 | ||
| GlaxoSmithKline ADR | 36.13 | 36.32 | 35.99 | +0.10 | +0.26% | 2.94M | 01:38:22 | ||
| Argo Blockchain | 2.69 | 2.98 | 2.65 | -0.07 | -2.71% | 1.43M | 01:23:00 | ||
| Tiziana Life ADR | 2.570 | 2.620 | 2.530 | -0.210 | -7.55% | 339.56K | 01:38:06 | ||
| Cnh Industral Nv | 15.88 | 15.89 | 15.58 | +0.19 | +1.21% | 788.50K | 01:36:37 | ||
| 카프리 홀딩스 | 53.44 | 54.02 | 52.57 | +0.62 | +1.17% | 320.90K | 01:38:05 | ||
| British American Tobacco ADR | 38.86 | 38.97 | 38.62 | +0.02 | +0.05% | 1.42M | 01:39:06 | ||
| Lloyds Banking ADR | 2.40 | 2.40 | 2.36 | +0.02 | +0.84% | 2.27M | 01:36:35 | ||
| Myovant Sciences | 17.98 | 18.28 | 17.16 | +0.91 | +5.33% | 617.61K | 01:33:45 | ||
| 보다폰 ADR | 18.72 | 18.74 | 18.64 | +0.08 | +0.43% | 1.01M | 01:37:54 | ||
| Rio Tinto ADR | 81.96 | 82.24 | 79.99 | +2.46 | +3.09% | 2.13M | 01:36:51 | ||
| 아틀라시안 | 235.00 | 244.78 | 233.27 | -7.19 | -2.97% | 1.23M | 01:38:54 |
오스트리아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 17.29 | 17.47 | 17.29 | -0.24 | -1.37% | 17.28K | 00:41:00 | ||
| OMV AG PK | 51.79 | 52.58 | 51.61 | +0.49 | +0.96% | 4.69K | 01:21:00 | ||
| Wienerberger Baustoffindustrie | 7.350 | 7.550 | 7.350 | -0.336 | -4.37% | 2.52K | 14/04 | ||
| Andritz ADR | 9.78 | 9.78 | 9.78 | -0.04 | -0.40% | 0.20K | 14/04 | ||
| Raiffeisen Bank ADR | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 | 13/04 | ||
| Schoeller Bleckmann ADR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 | 09/02 | ||
| Flughafen Wien ADR | 11.4 | 12.7 | 10.4 | +0.0 | +0.00% | 0 | 25/03 | ||
| Erste Bank | 34.470 | 34.470 | 34.470 | +0.000 | +0.00% | 0 | 13/04 | ||
| Vienna Insurance ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 09/04 | ||
| Wolford ADR | 2.32 | 2.32 | 2.32 | +0.00 | +0.00% | 0 | 31/03 | ||
| Palfinger ADR | 38.59 | 38.59 | 38.59 | +0.00 | +0.00% | 0 | 20/03 | ||
| Oesterreichische Post ADR | 20.0 | 20.0 | 20.0 | 0.0 | 0.00% | 0 | 16/03 | ||
| Verbund ADR | 15.00 | 15.00 | 14.90 | +0.00 | +0.00% | 0 | 10/04 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 07/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| EVN ADR | 3.97 | 3.97 | 3.97 | 0.00 | 0.00% | 0 | 31/03 | ||
| Voestalpine AG PK | 8.42 | 8.42 | 8.42 | -0.17 | -1.98% | 0.10K | 22:30:00 | ||
| Telekom Austria AG PK | 16.08 | 16.08 | 16.07 | +0.00 | +0.00% | 0 | 26/03 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 |
이스라엘
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 나노 디멘션 | 7.930 | 8.160 | 7.620 | +0.300 | +3.93% | 9.05M | 01:38:33 | ||
| Teva ADR | 11.04 | 11.12 | 10.84 | +0.28 | +2.60% | 3.34M | 01:39:07 | ||
| InspireMD | 0.579 | 0.600 | 0.534 | +0.027 | +4.91% | 1.87M | 01:37:42 | ||
| Todos | 0.05 | 0.06 | 0.05 | -0.00 | -7.02% | 740.06K | 01:22:00 | ||
| Check Cap Ltd | 1.530 | 1.580 | 1.520 | -0.050 | -3.16% | 1.14M | 01:37:53 | ||
| 나녹스 | 37.00 | 38.25 | 36.50 | +0.46 | +1.26% | 1.19M | 01:38:14 | ||
| Rewalk Robotics | 2.050 | 2.060 | 1.940 | +0.120 | +6.22% | 703.11K | 01:38:14 | ||
| Evogene | 4.680 | 4.750 | 4.560 | +0.130 | +2.86% | 284.51K | 01:36:05 | ||
| Foresight Autonomous | 5.420 | 5.450 | 5.130 | +0.250 | +4.84% | 644.46K | 01:37:17 | ||
| OWC Pharma | 0.0096 | 0.0100 | 0.0091 | +0.0001 | +1.05% | 605.36K | 01:22:00 | ||
| Compugen Ltd | 8.76 | 9.19 | 8.61 | +0.04 | +0.46% | 386.24K | 01:39:03 | ||
| Ceragon | 3.720 | 3.740 | 3.645 | +0.050 | +1.36% | 555.35K | 01:37:15 | ||
| 플레이티카 홀딩스 | 25.81 | 26.50 | 25.71 | -0.65 | -2.46% | 756.00K | 01:36:39 | ||
| Gilat Satellite Networks Ltd | 10.30 | 10.33 | 9.86 | +0.51 | +5.21% | 394.69K | 01:36:34 | ||
| 체크포인트 소프트웨어 테크놀로지스 | 117.36 | 118.20 | 116.70 | +0.64 | +0.55% | 455.36K | 01:36:51 | ||
| 짐 인터그레이티드 해운 서비스 | 29.00 | 30.55 | 28.70 | +0.63 | +2.22% | 450.10K | 01:38:49 | ||
| Cyberark Software | 144.91 | 148.13 | 142.29 | +1.66 | +1.16% | 288.50K | 01:35:03 | ||
| Supercom Lt | 1.5200 | 1.5400 | 1.4700 | +0.0300 | +2.01% | 223.08K | 01:37:01 | ||
| Cyren | 0.743 | 0.750 | 0.680 | +0.005 | +0.66% | 776.26K | 01:31:06 | ||
| SolarEdge Technologies Inc | 272.53 | 278.09 | 268.94 | +3.09 | +1.15% | 385.19K | 01:37:42 |
이탈리아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 10.140 | 10.170 | 10.050 | -0.130 | -1.27% | 83.01K | 01:19:00 | ||
| ENI ADR | 25.14 | 25.22 | 24.62 | +0.74 | +3.03% | 134.84K | 01:31:59 | ||
| Kaleyra | 14.74 | 15.04 | 14.61 | -0.06 | -0.41% | 156.34K | 01:26:38 | ||
| 페라리NV | 208.17 | 211.34 | 207.68 | -2.03 | -0.97% | 603.15K | 01:34:56 | ||
| UniCredit ADR | 5.070 | 5.070 | 5.035 | -0.050 | -0.98% | 15.73K | 01:09:00 | ||
| Intesa Sanpaolo SpA PK | 16.395 | 16.560 | 16.200 | +0.025 | +0.15% | 27.10K | 01:20:00 | ||
| Natuzzi SpA | 16.030 | 16.660 | 16.000 | -1.140 | -6.64% | 24.85K | 01:23:33 | ||
| Atlantia ADR | 9.76 | 9.76 | 9.75 | -0.02 | -0.20% | 0.82K | 00:15:00 | ||
| Prysmian ADR | 16.27 | 16.28 | 16.24 | +0.21 | +1.34% | 1.27K | 01:19:00 | ||
| Terna Rete Elettrica Nazionale | 21.70 | 21.70 | 21.64 | -0.15 | -0.71% | 1.57K | 14/04 | ||
| Mediobanca ADR | 11.07 | 11.10 | 11.07 | -0.09 | -0.81% | 0.52K | 22:56:00 | ||
| Salvatore Ferragamo ADR | 10.35 | 10.73 | 10.35 | -0.14 | -1.33% | 1.82K | 01:18:00 | ||
| Snam ADR | 11.04 | 11.36 | 10.76 | -0.08 | -0.68% | 1.11K | 00:38:00 | ||
| Webuild ADR | 4.290 | 4.290 | 4.290 | 0.000 | 0.00% | 0 | 13/04 | ||
| Brunello Cucinelli ADR | 25.5 | 25.5 | 24.6 | +0.0 | +0.00% | 0 | 03:31:00 | ||
| Leonardo ADR | 4.09 | 4.14 | 4.09 | 0.00 | 0.00% | 0 | 02:48:00 | ||
| Tod's ADR | 4.34 | 4.34 | 4.32 | +0.19 | +4.58% | 1.31K | 22:45:00 | ||
| Assicurazioni Generali ADR | 10.31 | 10.31 | 10.07 | +0.29 | +2.89% | 1.62K | 00:16:00 | ||
| Saipem ADR | 5.4050 | 5.4050 | 5.4050 | 0.0000 | 0.00% | 0 | 00:39:00 | ||
| Prada Spa PK | 13.15 | 13.44 | 13.14 | +0.05 | +0.38% | 8.98K | 00:57:00 |
인도
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 14.86 | 15.00 | 14.82 | +0.21 | +1.43% | 3.11M | 01:38:59 | ||
| Infosys ADR | 17.36 | 17.88 | 17.24 | -1.05 | -5.70% | 8.49M | 01:38:39 | ||
| Wipro ADR | 6.17 | 6.35 | 6.16 | -0.09 | -1.44% | 1.33M | 01:36:52 | ||
| Tata Motors ADR | 20.06 | 20.20 | 19.94 | +0.40 | +2.03% | 507.76K | 01:39:06 | ||
| HDFC Bank ADR | 70.64 | 70.80 | 69.94 | +1.43 | +2.06% | 952.61K | 01:36:12 | ||
| Vedanta Ltd | 12.15 | 12.17 | 11.84 | +0.47 | +4.02% | 456.69K | 01:37:04 | ||
| MakeMyTrip Ltd | 28.58 | 28.78 | 28.01 | +0.59 | +2.11% | 51.89K | 01:35:15 | ||
| Sify Technologies | 3.180 | 3.250 | 3.130 | -0.080 | -2.45% | 266.60K | 01:36:43 | ||
| Azure Power Global | 27.48 | 27.81 | 27.23 | +0.12 | +0.44% | 151.90K | 01:24:44 | ||
| Yatra Online | 2.66 | 2.71 | 2.64 | +0.03 | +1.14% | 56.75K | 01:35:22 | ||
| WNS Holdings | 71.54 | 72.06 | 71.25 | +0.07 | +0.10% | 52.61K | 01:37:28 | ||
| Dr. Reddy’s Labs ADR | 63.05 | 63.16 | 63.05 | +0.34 | +0.54% | 39.28K | 01:13:50 | ||
| Rediff.com India | 0.1750 | 0.1770 | 0.1750 | -0.0020 | -1.13% | 20.80K | 22:38:00 | ||
| Mahanagar Telephone Nigam PK | 0.420 | 0.470 | 0.334 | -0.050 | -10.64% | 0.40K | 14/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0.00% | 0 | 04/02 |
인도네시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00140 | 0.00150 | 0.00120 | +0.00010 | +7.69% | 54.31M | 01:23:00 | ||
| KinerjaPay | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 1.76M | 01:10:00 | ||
| Bank Mandiri Persero ADR | 8.67 | 8.73 | 8.46 | +0.02 | +0.23% | 142.06K | 01:14:00 | ||
| Telkom Indonesia B ADR | 22.94 | 22.99 | 22.90 | -0.08 | -0.35% | 118.69K | 01:37:44 | ||
| 락얏은행 | 14.87 | 14.91 | 14.75 | +0.65 | +4.59% | 16.39K | 01:04:00 | ||
| Bank Mandiri Persero | 0.4450 | 0.4450 | 0.4185 | +0.0285 | +6.84% | 2.79K | 00:05:00 | ||
| Astra Int | 7.11 | 7.22 | 6.90 | +0.16 | +2.30% | 3.89K | 14/04 | ||
| Semen Persero | 15.04 | 15.27 | 15.04 | +0.98 | +6.97% | 3.02K | 01:22:00 | ||
| Bank Central Asia ADR | 54.2500 | 54.2500 | 53.3400 | +3.0000 | +5.85% | 3.73K | 14/04 | ||
| Indonesia Energy | 5.89 | 6.50 | 5.89 | 0.00 | 0.00% | 0 | 04:59:59 | ||
| Telkom Indonesia | 0.235 | 0.235 | 0.235 | +0.001 | +0.43% | 5.37K | 00:06:00 | ||
| XL Axiata ADR | 2.97 | 2.97 | 2.97 | 0.00 | 0.00% | 0 | 04:05:00 | ||
| United Tractors ADR | 30.19 | 30.19 | 30.19 | 0.00 | 0.00% | 0 | 13/04 | ||
| Aneka Tambang ADR | 20.42 | 20.42 | 20.42 | +0.00 | +0.00% | 0 | 27/02 | ||
| Medco Energi ADR | 3.17 | 3.17 | 3.17 | +0.00 | +0.00% | 0 | 26/11 | ||
| Indo Tambangraya Megah ADR | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 | 10/04 | ||
| Bumi Serpong Damai ADR | 11 | 11 | 11 | +0 | +0.00% | 0 | 21/09 | ||
| Adaro Energy ADR | 3.96 | 3.96 | 3.96 | 0.00 | 0.00% | 0 | 06/04 | ||
| Media Nusantara Citra ADR | 7.85 | 7.85 | 7.85 | +0.00 | +0.00% | 0 | 16/12 | ||
| Astra Agro Lestari TBK | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 17/03 |
일본
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 17.07 | 17.18 | 17.01 | +0.07 | +0.41% | 966.19K | 01:35:33 | ||
| 미츠비시 | 5.41 | 5.41 | 5.34 | +0.08 | +1.50% | 404.98K | 01:37:23 | ||
| Sumitomo Mitsui Financial ADR | 7.08 | 7.11 | 7.04 | +0.03 | +0.35% | 684.28K | 01:34:31 | ||
| Honda Motor ADR | 30.48 | 30.49 | 30.03 | +0.57 | +1.92% | 271.00K | 01:36:54 | ||
| Shionogi ADR | 13.24 | 13.58 | 12.93 | +0.01 | +0.11% | 1.01M | 01:18:00 | ||
| 소니 ADR | 112.50 | 112.73 | 112.18 | +0.62 | +0.55% | 178.00K | 01:38:24 | ||
| Nintendo ADR | 75.34 | 76.01 | 75.20 | -0.56 | -0.74% | 142.92K | 01:22:00 | ||
| Mizuho Financial ADR | 2.88 | 2.88 | 2.86 | +0.02 | +0.70% | 44.62K | 01:19:10 | ||
| Nomura ADR | 5.30 | 5.32 | 5.29 | -0.06 | -1.12% | 290.28K | 01:38:59 | ||
| Panasonic Corp PK | 12.93 | 12.98 | 12.76 | +0.08 | +0.62% | 94.41K | 01:20:00 | ||
| Unicharm Corp | 8.200 | 8.440 | 7.890 | -0.050 | -0.61% | 262.36K | 01:17:00 | ||
| Toyota Motor ADR | 156.73 | 156.83 | 156.02 | +0.96 | +0.62% | 82.54K | 01:30:10 | ||
| SoftBank Group | 46.10 | 46.19 | 45.46 | -0.50 | -1.07% | 86.62K | 01:24:00 | ||
| Canon ADR | 24.04 | 24.10 | 23.92 | +0.55 | +2.34% | 86.63K | 01:29:02 | ||
| Kao ADR | 13.39 | 13.57 | 13.33 | +0.04 | +0.28% | 24.51K | 01:07:00 | ||
| SMC Corp Japan | 30.62 | 30.74 | 30.38 | +0.02 | +0.07% | 83.07K | 01:07:00 | ||
| Fanuc Corporation | 25.25 | 25.90 | 25.00 | -0.10 | -0.38% | 39.96K | 01:21:00 | ||
| Toshiba Corp PK | 22.46 | 22.95 | 22.35 | -0.81 | -3.50% | 38.03K | 01:18:00 | ||
| KDDI Corp PK | 15.67 | 15.72 | 15.64 | -0.14 | -0.89% | 107.00K | 01:21:00 | ||
| Nippon ADR | 25.92 | 26.00 | 25.58 | +0.05 | +0.19% | 36.98K | 01:24:00 |
중국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Sos Ltd | 4.920 | 5.240 | 4.830 | +0.120 | +2.50% | 34.46M | 01:38:54 | ||
| 니오 ADR A | 38.09 | 39.33 | 37.26 | -0.39 | -1.01% | 50.21M | 01:39:08 | ||
| Dragon Victory | 1.450 | 1.510 | 1.360 | -0.150 | -9.38% | 2.77M | 01:38:03 | ||
| Canaan | 14.22 | 15.60 | 13.32 | -0.39 | -2.68% | 16.03M | 01:38:56 | ||
| Ebang Intl | 4.90 | 5.24 | 4.81 | -0.17 | -3.35% | 12.82M | 01:38:59 | ||
| 알리바바 ADR | 241.99 | 245.08 | 241.20 | +0.10 | +0.04% | 6.58M | 01:39:07 | ||
| 텐센트 뮤직 엔터테인먼트 | 18.53 | 18.70 | 17.98 | +0.31 | +1.70% | 12.71M | 01:38:59 | ||
| 티엔 루이시앙 홀딩스 | 16.30 | 17.31 | 15.04 | -1.96 | -10.73% | 2.23M | 01:38:32 | ||
| 브이아이피숍 | 28.66 | 28.99 | 27.40 | +1.37 | +5.02% | 8.65M | 01:38:43 | ||
| Dragon Capital Grp | 0.00170 | 0.00170 | 0.00150 | +0.00015 | +9.68% | 2.60M | 00:34:00 | ||
| JD닷컴 ADR | 78.42 | 79.65 | 78.22 | -0.38 | -0.48% | 5.41M | 01:39:02 | ||
| WiMi Hologram Cloud | 5.99 | 6.22 | 5.86 | -0.25 | -4.01% | 2.00M | 01:38:06 | ||
| 샤오펑모터스 | 33.60 | 35.95 | 33.06 | -1.88 | -5.30% | 12.03M | 01:39:02 | ||
| 리오토 | 21.40 | 22.11 | 21.15 | -0.42 | -1.92% | 4.82M | 01:39:07 | ||
| 컬러스타 테크 | 1.305 | 1.380 | 1.290 | +0.025 | +1.95% | 7.02M | 01:38:43 | ||
| GSX Techedu A | 25.61 | 27.38 | 24.32 | +0.79 | +3.18% | 7.10M | 01:38:59 | ||
| iQIYI | 16.06 | 16.40 | 15.89 | -0.60 | -3.60% | 29.14M | 01:39:05 | ||
| BEST | 1.46 | 1.50 | 1.37 | +0.11 | +8.15% | 4.96M | 01:39:00 | ||
| 바이두 | 221.14 | 222.93 | 216.99 | +4.58 | +2.11% | 3.84M | 01:38:59 | ||
| Up Fintech | 21.18 | 21.18 | 18.06 | +3.22 | +17.93% | 13.15M | 01:39:10 |
칠레
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 7.98 | 8.36 | 7.92 | -0.55 | -6.45% | 1.75M | 01:38:13 | ||
| Soquimich B ADR | 53.15 | 53.20 | 51.56 | +1.32 | +2.55% | 920.90K | 01:38:30 | ||
| Santander Chile ADR | 25.52 | 25.52 | 25.05 | +0.50 | +2.00% | 102.16K | 01:19:35 | ||
| Enel Chile ADR | 3.90 | 3.90 | 3.86 | +0.03 | +0.78% | 69.07K | 01:32:38 | ||
| Cervecerias ADR | 19.11 | 19.15 | 18.70 | +0.46 | +2.47% | 140.16K | 01:35:38 | ||
| LATAM Airlines ADR | 1.71 | 1.73 | 1.66 | +0.02 | +1.18% | 49.12K | 01:22:00 | ||
| Banco Del Chile | 24.07 | 24.13 | 23.94 | +0.04 | +0.17% | 27.45K | 01:34:42 | ||
| Itau CorpBanca ADR | 5.94 | 5.96 | 5.91 | +0.13 | +2.24% | 5.33K | 01:16:09 | ||
| GeoPark Ltd | 16.55 | 16.56 | 15.92 | +1.09 | +7.05% | 29.33K | 00:55:28 | ||
| Embotelladora Andina B ADR | 15.74 | 15.74 | 15.74 | +0.39 | +2.54% | 0.86K | 01:16:21 | ||
| Embotelladora Andina | 14.05 | 14.05 | 14.05 | +0.00 | +0.00% | 0 | 04:59:59 | ||
| Cerro Grande Mining Corp | 0.030 | 0.030 | 0.030 | +0.000 | +0.00% | 0 | 20/03 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 17/12 |
캐나다
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nouveau Life Pharma | 0.0008 | 0.0012 | 0.0007 | -0.0003 | -27.27% | 178.83M | 01:21:00 | ||
| Foodfest Intl 2000 | 0.00310 | 0.00440 | 0.00230 | +0.00070 | +29.17% | 287.14M | 01:22:00 | ||
| Plyzer Tech | 0.0011 | 0.0011 | 0.0010 | 0.0001 | 0.00% | 100.90M | 01:23:00 | ||
| 선다이얼 그로워스 | 0.93 | 0.96 | 0.92 | -0.05 | -4.88% | 61.66M | 01:39:07 | ||
| Eco-Tek Group, Inc. | 0.00080 | 0.00100 | 0.00080 | -0.00015 | -15.79% | 25.22M | 01:19:00 | ||
| Alumifuel Pwr Corp. | 0.00160 | 0.00170 | 0.00140 | +0.00011 | +7.38% | 24.58M | 01:17:00 | ||
| Grow Solutions | 0.0011 | 0.0012 | 0.0011 | -0.0001 | -4.35% | 7.97M | 01:19:00 | ||
| Novation Hldgs Inc. | 0.00080 | 0.00090 | 0.00080 | -0.00005 | -5.88% | 52.67M | 01:22:00 | ||
| Latteno Food Corp. | 0.00050 | 0.00050 | 0.00040 | 0.00000 | 0.00% | 13.09M | 01:23:00 | ||
| Tilray | 17.82 | 18.12 | 17.38 | -0.50 | -2.73% | 8.99M | 01:39:02 | ||
| Sycamore Entmt Grp | 0.02955 | 0.03900 | 0.02910 | -0.00205 | -6.49% | 5.94M | 01:22:00 | ||
| 배릭 골드 | 21.16 | 21.24 | 21.02 | +0.07 | +0.31% | 7.36M | 01:39:05 | ||
| Aphria | 14.46 | 14.73 | 14.13 | -0.39 | -2.63% | 7.90M | 01:39:02 | ||
| OrganiGram Holdings Inc | 2.66 | 2.80 | 2.62 | -0.26 | -8.75% | 7.50M | 01:39:00 | ||
| Two Hands | 0.0027 | 0.0029 | 0.0026 | -0.0001 | -3.57% | 8.72M | 01:19:00 | ||
| Digatrade Financial | 0.010 | 0.011 | 0.009 | -0.000 | -3.86% | 6.47M | 01:23:00 | ||
| Acasti Pharma | 0.4841 | 0.4975 | 0.4528 | +0.0130 | +2.76% | 5.85M | 01:36:47 | ||
| Xfuels | 0.0274 | 0.0295 | 0.0260 | -0.0007 | -2.49% | 2.09M | 01:23:00 | ||
| Denison Mines | 1.1100 | 1.1400 | 1.0900 | +0.0400 | +3.74% | 7.83M | 01:34:59 | ||
| Kinross Gold | 7.22 | 7.33 | 7.21 | -0.12 | -1.63% | 4.55M | 01:38:40 |
콜롬비아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.03425 | 0.03640 | 0.03020 | +0.00015 | +0.44% | 540.21K | 00:28:00 | ||
| Ecopetrol ADR | 12.80 | 12.84 | 12.57 | +0.39 | +3.14% | 527.52K | 01:37:01 | ||
| Tecnoglass | 12.93 | 13.00 | 12.40 | +0.37 | +2.95% | 74.34K | 01:37:58 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 15.30K | 00:56:00 | ||
| BanColombia ADR | 32.79 | 32.79 | 32.62 | +0.43 | +1.33% | 67.86K | 00:31:17 | ||
| Grupo Aval | 6.25 | 6.29 | 6.20 | +0.02 | +0.32% | 106.15K | 01:34:58 | ||
| Cementos Argos ADR | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 12/04 | ||
| Nutresa ADR | 4.73 | 4.73 | 4.73 | 0.00 | 0.00% | 0 | 27/05 | ||
| Inversiones Suramericana ADR | 11.90 | 11.90 | 11.90 | +0.00 | +0.00% | 0 | 10/04 | ||
| Interconnection Electric | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 06/04 |
키프로스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ozon | 63.32 | 63.35 | 60.75 | +1.18 | +1.90% | 468.71K | 01:38:47 | ||
| QIWI | 10.91 | 10.96 | 10.83 | -0.04 | -0.37% | 83.81K | 01:21:30 | ||
| Polymetal International ADR | 20.64 | 20.65 | 20.65 | +0.07 | +0.36% | 0.19K | 14/04 | ||
| Polymetal | 19.7 | 19.7 | 19.7 | +0.0 | +0.00% | 0 | 07/04 |
태국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| World Moto | 0.00020 | 0.00020 | 0.00020 | 0.00000 | 0.00% | 0 | 04:40:00 | ||
| Fabrinet | 88.76 | 89.09 | 87.79 | +0.41 | +0.46% | 24.19K | 00:28:56 | ||
| KASIKORNBANK Public Co | 17.61 | 17.61 | 17.29 | +0.23 | +1.32% | 1.60K | 14/04 | ||
| Airports Thailand ADR | 20.8 | 20.8 | 20.8 | -1.1 | -5.11% | 6.95K | 23:04:00 | ||
| Siam Commercial Bank ADR | 13.9 | 13.9 | 13.9 | 0.0 | 0.00% | 0 | 04:06:00 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | +0.0 | +0.00% | 0 | 25/11 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 26/11 | ||
| BTS ADR | 33.8 | 33.8 | 33.8 | +0.0 | +0.00% | 0 | 18/12 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 15/12 | ||
| CP All ADR | 25 | 25 | 25 | 0 | 0.00% | 0 | 12/03 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0.00% | 0 | 23/01 | ||
| Bank Ayudhya ADR | 28.47 | 28.47 | 28.47 | +0.00 | +0.00% | 0 | 18/02 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | +0.00 | +0.00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.3 | 23.3 | +0.0 | +0.00% | 0 | 05/11 | ||
| Advanced Info Service DRC | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 | 19/09 | ||
| TTW Public Company | 20.77 | 20.77 | 20.77 | +0.00 | +0.00% | 0 | 30/11 | ||
| PTT Exploration & Production | 7.060 | 7.060 | 7.060 | +0.000 | +0.00% | 0 | 15/03 | ||
| Krung Thai Bank Public Co | 7.70 | 7.70 | 7.70 | 0.00 | 0.00% | 0 | 06/04 | ||
| Advanced Info Service Public | 5.524 | 5.524 | 5.524 | +0.000 | +0.00% | 0 | 09/04 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 01/04 |
터키
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.64 | 4.65 | 4.62 | +0.05 | +1.09% | 178.95K | 01:38:18 | ||
| Turkiye Garanti Bankasi AS | 0.880 | 0.890 | 0.860 | +0.030 | +3.53% | 31.64K | 00:37:00 | ||
| Akbank Turk Anonim Sirketi | 1.29 | 1.32 | 1.23 | +0.08 | +6.61% | 28.56K | 01:17:00 | ||
| Arcelik ADR | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 0 | 13/04 | ||
| Koc Holdings AS | 11.27 | 11.37 | 11.09 | +0.40 | +3.69% | 3.89K | 00:28:00 | ||
| Anadolu Efes ADR | 0.600 | 0.600 | 0.600 | +0.000 | +0.00% | 0 | 02:24:00 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | 0.0 | 0.00% | 0 | 03:53:00 | ||
| THY ADR | 14.6 | 14.7 | 14.6 | 0.0 | 0.00% | 0 | 13/04 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 02/02 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 04/02 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 07/04 | ||
| Tekfen ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 17/11 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 27/03 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 04/02 | ||
| Ford Otomoti Sanayi ADR | 119.50 | 119.50 | 119.50 | 0.00 | 0.00% | 0 | 30/03 | ||
| Turkiye Vakiflar Bankasi ADR | 4.300 | 4.300 | 4.300 | 0.000 | 0.00% | 0 | 09/04 | ||
| Turkiye Halk Bankasi AS | 1.030 | 1.030 | 1.030 | 0.000 | 0.00% | 0 | 06/04 | ||
| Tav Havalimanlari Holding AS | 10.010 | 10.010 | 10.010 | 0.000 | 0.00% | 0 | 09/04 | ||
| Nimtech | 2.5 | 2.5 | 2.5 | 0.0 | 0.00% | 0 | 02/03 |
페루
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Credicorp Ltd | 145.15 | 145.50 | 144.70 | -0.02 | -0.01% | 148.94K | 01:38:24 | ||
| Buenaventura Mining ADR | 10.64 | 10.76 | 10.58 | -0.01 | -0.05% | 280.79K | 01:36:19 | ||
| Goldsands Dev Co | 0.0015 | 0.0015 | 0.0015 | 0.0000 | 0.00% | 0 | 03:00:00 | ||
| Aenza | 2.220 | 2.220 | 2.220 | +0.040 | +1.83% | 2.51K | 14/04 | ||
| Cementos Pacasmayo ADR | 7.85 | 7.85 | 7.85 | +0.00 | +0.00% | 0 | 04:59:59 | ||
| Dana Resources | 0.00150 | 0.00150 | 0.00150 | +0.00000 | +0.00% | 0 | 13/04 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 22/07 |
포르투갈
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.94 | 5.94 | 5.78 | +0.30 | +5.37% | 7.66K | 00:38:00 | ||
| EDP Energias de Portugal ADR | 60.93 | 61.89 | 60.93 | -0.96 | -1.55% | 1.07K | 14/04 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | +0.000 | +0.00% | 0 | 04/09 | ||
| Jeronimo Martins SGPS SA ADR | 33.81 | 35.23 | 33.79 | 0.00 | 0.00% | 0 | 13/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 04/02 |
폴란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.005 | 0.030 | 0.004 | 0.000 | 0.00% | 0 | 22/09 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 03/04 | ||
| Eurocash SA PK | 3.88 | 3.88 | 3.31 | +0.00 | +0.00% | 0 | 27/10 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 05/09 | ||
| Asseco Poland ADR | 17.00 | 17.00 | 15.48 | +0.00 | +0.00% | 0 | 19/03 | ||
| Globe Trade Centre ADR | 3.60 | 3.60 | 3.60 | +0.00 | +0.00% | 0 | 24/12 | ||
| Powszechna Kasa ADR | 7.80 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 21/01 |
프랑스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Total ADR | 45.91 | 45.99 | 45.24 | +0.77 | +1.71% | 1.01M | 01:28:44 | ||
| Criteo Sa | 36.88 | 38.19 | 36.19 | -1.18 | -3.10% | 514.41K | 01:38:11 | ||
| Atari SA | 1.08 | 1.14 | 1.08 | 0.01 | 0.47% | 554.89K | 01:22:00 | ||
| 사노피 ADR | 50.25 | 50.50 | 50.19 | +0.09 | +0.18% | 408.38K | 01:36:18 | ||
| Alstom PK | 5.225 | 5.310 | 5.220 | -0.095 | -1.79% | 58.70K | 01:14:00 | ||
| Talend | 63.97 | 64.25 | 63.81 | +0.09 | +0.14% | 722.26K | 01:35:06 | ||
| Orange ADR | 12.28 | 12.28 | 12.21 | -0.01 | -0.08% | 250.80K | 01:05:56 | ||
| Constellium Nv | 15.19 | 15.27 | 14.65 | +0.58 | +3.97% | 255.01K | 01:38:35 | ||
| Sequans Communications SA | 6.09 | 6.12 | 5.90 | +0.12 | +2.09% | 147.28K | 01:29:45 | ||
| Michelin ADR | 29.38 | 29.64 | 29.38 | -0.57 | -1.90% | 32.62K | 01:15:00 | ||
| EDAP TMS SA | 9.30 | 9.32 | 9.15 | +0.11 | +1.20% | 68.01K | 01:35:51 | ||
| BNP Paribas ADR | 31.040 | 31.150 | 30.570 | +0.240 | +0.78% | 70.81K | 01:24:00 | ||
| Danone PK | 14.09 | 14.24 | 14.08 | -0.12 | -0.88% | 209.73K | 01:22:00 | ||
| Schneider Electric SA | 31.690 | 32.120 | 31.690 | -0.290 | -0.91% | 47.48K | 01:24:00 | ||
| Cellectis | 20.33 | 20.39 | 19.70 | +0.90 | +4.63% | 100.26K | 01:22:19 | ||
| Vivendi SA PK | 34.14 | 34.19 | 34.07 | -0.25 | -0.73% | 131.18K | 01:18:00 | ||
| Louis Vuitton ADR | 146.480 | 146.690 | 145.310 | -0.417 | -0.28% | 55.03K | 01:23:00 | ||
| Vinci ADR | 27.03 | 27.17 | 26.71 | -0.10 | -0.37% | 22.43K | 01:23:00 | ||
| Publicis Groupe SA | 15.69 | 15.73 | 15.44 | +0.14 | +0.90% | 35.02K | 01:20:00 | ||
| Capgemini ADR | 36.09 | 36.44 | 36.06 | -0.60 | -1.64% | 37.54K | 00:50:00 |
핀란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.14 | 4.17 | 4.13 | +0.01 | +0.24% | 16.57M | 01:39:06 | ||
| Nordea Bank ADR | 10.34 | 10.35 | 10.20 | +0.07 | +0.63% | 50.17K | 01:03:00 | ||
| Sampo OYJ | 24.14 | 24.34 | 24.10 | +0.08 | +0.33% | 18.22K | 01:19:00 | ||
| Neste | 28.37 | 28.46 | 28.01 | +0.29 | +1.03% | 9.15K | 01:14:00 | ||
| Kone Oyj ADR | 42.06 | 42.26 | 41.97 | -0.11 | -0.26% | 9.08K | 01:08:00 | ||
| Stora Enso Oyj PK | 19.32 | 19.33 | 19.27 | -0.04 | -0.23% | 3.49K | 01:24:00 | ||
| Kesko ADR | 14.660 | 15.000 | 14.660 | -0.500 | -3.30% | 0.53K | 14/04 | ||
| Metso Outotec OTC | 5.66 | 5.66 | 5.66 | +0.00 | +0.00% | 0.59K | 14/04 | ||
| Nokian Tyres ADR | 18.40 | 18.59 | 18.40 | +0.00 | +0.00% | 0 | 04:33:00 | ||
| Fortum ADR | 5.360 | 5.360 | 5.360 | -0.040 | -0.74% | 0.70K | 14/04 | ||
| Wartsila ADR | 2.15 | 2.15 | 2.15 | +0.00 | +0.00% | 0 | 01:46:00 | ||
| Outokumpu ADR | 3.06 | 3.07 | 3.07 | +0.00 | +0.00% | 0 | 08/04 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 20/02 | ||
| Orion ADR | 20.51 | 20.51 | 20.51 | 0.00 | 0.00% | 0 | 13/02 | ||
| Konecranes ADR | 7.140 | 7.140 | 7.140 | +0.000 | +0.00% | 0 | 04/01 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | +0.00 | +0.00% | 0 | 04/02 | ||
| Fortum | 27.000 | 27.000 | 27.000 | +0.000 | +0.00% | 0 | 13/04 | ||
| Neles Oyj | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% | 0 | 06/03 | ||
| Kone Corporation | 83.9100 | 83.9100 | 83.9100 | +0.0000 | +0.00% | 0 | 10/04 | ||
| Uponor | 23.48 | 23.48 | 23.48 | +0.00 | +0.00% | 0 | 10/04 |
필리핀
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25.46 | 25.61 | 25.44 | -0.19 | -0.74% | 33.16K | 01:37:54 | ||
| D&L Industries ADR | 3.68 | 3.68 | 3.68 | +0.19 | +5.44% | 0.42K | 22:47:00 | ||
| BDO Unibank ADR | 20.84 | 20.84 | 20.84 | -0.80 | -3.71% | 0.91K | 00:46:00 | ||
| Jollibee Foods ADR | 15.400 | 15.400 | 15.400 | +0.000 | +0.00% | 0 | 03:55:00 | ||
| Cebu Air ADR | 6.36 | 6.36 | 6.36 | +0.00 | +0.00% | 0 | 13/04 | ||
| Aboitiz Equity ADR | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 | 01/04 | ||
| Metropolitan Bank ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 01/04 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Megaworld ADR | 14.4 | 14.4 | 14.2 | 0.0 | 0.00% | 0 | 09/04 | ||
| Manila Electric ADR | 10.33 | 10.33 | 10.33 | 0.00 | 0.00% | 0 | 23/03 | ||
| JG Summit ADR | 29 | 29 | 29 | +0 | +0.00% | 0 | 18/12 | ||
| Universal Robina ADR | 30.25 | 30.25 | 30.25 | 0.00 | 0.00% | 0 | 09/02 | ||
| Globe Telecom ADR | 38.98 | 40.14 | 38.97 | 0.00 | 0.00% | 0 | 06/03 | ||
| First Gen ADR | 11.94 | 11.94 | 11.94 | 0.00 | 0.00% | 0 | 05/03 | ||
| DMCI ADR | 1.18 | 1.18 | 1.11 | +0.00 | +0.00% | 0 | 08/04 | ||
| Robinsons Retail Holdings Inc | 10.79 | 10.80 | 10.80 | 0.00 | 0.00% | 0 | 20/03 | ||
| Bank the Philippine Islands ADR | 35.97 | 35.97 | 35.97 | +0.00 | +0.00% | 0 | 30/03 | ||
| Benguet B | 0.0500 | 0.0500 | 0.0500 | +0.0000 | +0.00% | 0 | 06/03 | ||
| Ayala ADR | 15.4 | 15.4 | 15.4 | 0.0 | 0.00% | 0 | 05/03 | ||
| Aboitiz Power ADR | 10.46 | 10.46 | 10.45 | 0.00 | 0.00% | 0 | 10/04 |
한국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 쿠팡 | 45.98 | 47.49 | 45.81 | -1.12 | -2.38% | 1.95M | 01:38:38 | ||
| KT Corp | 12.38 | 12.40 | 12.37 | +0.09 | +0.73% | 560.03K | 01:35:14 | ||
| SK Telecom ADR | 29.08 | 29.15 | 28.95 | -0.06 | -0.21% | 142.89K | 01:35:40 | ||
| KB Financial Group Inc | 47.70 | 47.76 | 47.50 | +0.49 | +1.04% | 25.35K | 00:47:42 | ||
| LG Display Co | 10.94 | 11.01 | 10.93 | +0.12 | +1.11% | 265.50K | 01:32:41 | ||
| Kepco ADR | 10.85 | 10.89 | 10.77 | +0.17 | +1.59% | 45.66K | 01:07:31 | ||
| Shinhan Financial Group Co Ltd | 33.35 | 33.35 | 33.25 | +0.23 | +0.69% | 10.52K | 01:06:29 | ||
| POSCO | 75.86 | 76.05 | 75.69 | +3.09 | +4.25% | 72.25K | 01:36:38 | ||
| I-On Digital | 0.34 | 0.35 | 0.30 | 0.00 | 0.00% | 59.10K | 14/04 | ||
| Gravity Co | 129.00 | 129.00 | 129.00 | +2.00 | +1.57% | 10.65K | 14/04 | ||
| Woori Financial | 27.46 | 27.70 | 27.24 | 0.00 | 0.00% | 0 | 04:59:59 | ||
| 현대차 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 04/02 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.1 | 0.1 | 0.1 | 0.0 | 0.00% | 0 | 11/03 | ||
| 삼성전자 | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 |
헝가리
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.93 | 6.93 | 6.87 | +0.13 | +1.91% | 23.35K | 00:24:00 | ||
| MOL ADR | 3.4 | 3.4 | 3.4 | +0.0 | +0.00% | 0 | 03:53:00 |
호주
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nexus Energy | 0.0380 | 0.0450 | 0.0315 | -0.0024 | -6.06% | 763.32K | 00:20:00 | ||
| Greenland Minerals and Energy | 0.080 | 0.090 | 0.074 | -0.002 | -2.14% | 1.51M | 01:11:00 | ||
| BHP Billiton Ltd ADR | 72.87 | 72.92 | 71.28 | +2.60 | +3.70% | 1.35M | 01:38:39 | ||
| Paladin Energy | 0.308 | 0.324 | 0.300 | -0.002 | -0.48% | 397.96K | 01:13:00 | ||
| Immutep ADR | 3.570 | 3.570 | 3.400 | 0.000 | 0.00% | 333.25K | 01:38:32 | ||
| Piedmont Lithium ADR | 71.85 | 72.00 | 67.67 | +2.34 | +3.37% | 533.66K | 01:39:10 | ||
| Bannerman Resources Ltd | 0.11 | 0.12 | 0.11 | -0.00 | -3.39% | 590.48K | 01:12:00 | ||
| Genetic Tech | 4.17 | 4.25 | 4.12 | -0.06 | -1.42% | 210.35K | 01:37:42 | ||
| Integrated Media Tech | 4.95 | 5.11 | 4.55 | +0.25 | +5.32% | 425.03K | 01:21:33 | ||
| Benitec Biopharma ADR | 5.02 | 5.08 | 4.78 | +0.12 | +2.45% | 157.97K | 01:35:23 | ||
| Alterity Therapeutics | 1.3200 | 1.3600 | 1.3000 | +0.0600 | +4.76% | 63.19K | 01:28:00 | ||
| Jervois Mining Ltd | 0.36 | 0.36 | 0.34 | +0.01 | +3.35% | 26.46K | 00:43:00 | ||
| Deep Yellow | 0.51 | 0.53 | 0.50 | -0.01 | -2.67% | 106.56K | 01:15:00 | ||
| Galaxy Resources Ltd | 2.6550 | 2.6800 | 2.5100 | +0.2615 | +10.93% | 106.57K | 01:18:00 | ||
| Mesoblast | 8.89 | 8.90 | 8.70 | +0.25 | +2.89% | 50.28K | 01:26:27 | ||
| BHP Billiton Ltd | 36.4000 | 36.4000 | 35.3900 | +1.2800 | +3.64% | 201.35K | 00:35:00 | ||
| First Graphene | 0.183 | 0.184 | 0.169 | +0.005 | +2.91% | 68.52K | 01:20:00 | ||
| Westpac Banking ADR | 19.48 | 19.48 | 19.40 | +0.15 | +0.78% | 43.42K | 00:50:27 | ||
| MGC Pharma | 0.050 | 0.054 | 0.046 | -0.004 | -7.41% | 51.40K | 00:04:00 | ||
| Kazia Therapeutics ADR | 11.75 | 12.31 | 11.63 | -0.38 | -3.13% | 78.66K | 01:21:19 |
홍콩
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.004 | 0.004 | 0.004 | -0.000 | -4.76% | 9.12M | 01:20:00 | ||
| 푸투 홀딩스 | 155.60 | 156.70 | 145.44 | +10.90 | +7.53% | 3.27M | 01:38:59 | ||
| Lion Group Holding | 3.35 | 3.59 | 3.23 | +0.02 | +0.60% | 3.44M | 01:38:54 | ||
| GreenPro | 2.7500 | 2.9200 | 2.6700 | -0.1500 | -5.17% | 2.20M | 01:37:53 | ||
| AB International Group | 0.12 | 0.14 | 0.11 | -0.01 | -4.96% | 430.69K | 01:20:00 | ||
| Diginex | 11.99 | 13.00 | 11.38 | +0.91 | +8.21% | 6.12M | 01:38:33 | ||
| Melco Resorts & Entertainment | 19.83 | 19.99 | 19.68 | +0.21 | +1.07% | 749.62K | 01:39:02 | ||
| Bridgetown Holdings | 10.81 | 10.99 | 10.80 | -0.01 | -0.09% | 323.05K | 01:28:12 | ||
| Borneo Resource | 0.0014 | 0.0017 | 0.0014 | -0.0006 | -30.00% | 615.00K | 01:05:00 | ||
| 타쿵 아트 | 25.3700 | 29.7800 | 24.1300 | +1.5600 | +6.55% | 2.36M | 01:34:21 | ||
| CLPS | 4.78 | 4.78 | 4.58 | +0.30 | +6.70% | 132.72K | 01:27:45 | ||
| iClick Interactive Asia | 11.91 | 12.07 | 11.80 | +0.15 | +1.28% | 162.98K | 01:38:32 | ||
| Global Cord Blood | 4.73 | 4.78 | 4.67 | -0.05 | -1.05% | 115.69K | 01:34:18 | ||
| SPI 에너지 | 6.900 | 7.140 | 6.890 | -0.220 | -3.09% | 101.14K | 01:36:52 | ||
| Hutchison China MediTech | 29.52 | 29.84 | 29.08 | -0.11 | -0.37% | 49.51K | 00:35:42 | ||
| AIA ADR | 51.24 | 51.67 | 50.59 | +0.08 | +0.16% | 83.55K | 01:19:00 | ||
| Geely Automobile | 2.5800 | 2.6500 | 2.4800 | 0.0000 | 0.00% | 130.72K | 01:21:00 | ||
| Hong Kong & China Gas ADR | 1.620 | 1.630 | 1.600 | 0.000 | 0.00% | 13.84K | 00:36:00 | ||
| SGOCO Group Ltd | 1.8400 | 1.8400 | 1.7600 | +0.0400 | +2.22% | 41.58K | 00:27:34 | ||
| 차이나 내추럴 | 1.660 | 1.680 | 1.640 | +0.010 | +0.61% | 77.67K | 01:16:45 |