![[투자+] 국제유가 하락, 증시 상승에 '긍정적' 요인](https://i-invdn-com.akamaized.net/news/external-images-thumbnails/picd5d776913b4c6d35abc1013c8d7524c1.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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Aegean Marine Petroleum Network | 0.0520 | 0.0530 | 0.0363 | +0.0156 | +42.82% | 1.53M | 05:59:00 | ||
| Top Ships | 1.3100 | 1.4000 | 1.2500 | +0.0100 | +0.77% | 1.21M | 05:59:59 | ||
| Capital Product Partners | 2.670 | 2.680 | 2.640 | -0.010 | -0.37% | 1.02M | 05:59:59 | ||
| Pyxis Tankers Inc | 1.3200 | 1.4500 | 1.3000 | -0.1700 | -11.41% | 993.07K | 05:59:59 | ||
| DryShips | 5.52 | 5.58 | 5.41 | +0.02 | +0.36% | 626.47K | 05:59:59 | ||
| Diana Containerships | 1.4100 | 1.4400 | 1.3800 | +0.0300 | +2.17% | 577.04K | 05:59:59 | ||
| Star Bulk Carriers | 8.7400 | 9.5000 | 8.7100 | -0.5100 | -5.51% | 567.50K | 05:59:59 | ||
| Euroseas Ltd | 1.180 | 1.220 | 1.140 | -0.050 | -4.07% | 517.36K | 05:59:59 | ||
| Diana Shipping Inc | 3.170 | 3.260 | 3.150 | -0.120 | -3.65% | 407.06K | 05:59:59 | ||
| Tsakos Energy | 3.430 | 3.450 | 3.320 | +0.020 | +0.59% | 267.25K | 05:59:59 | ||
| Seanergy Maritime | 0.690 | 0.740 | 0.671 | -0.021 | -2.97% | 159.75K | 05:59:00 | ||
| Globus Maritime | 4.8200 | 5.6000 | 4.8100 | -0.7700 | -13.77% | 131.96K | 05:59:59 | ||
| EuroDry | 9.45 | 10.71 | 9.06 | -1.55 | -14.09% | 95.24K | 05:59:59 | ||
| Eurobank Ergasias | 0.254 | 0.261 | 0.250 | -0.016 | -5.76% | 72.88K | 04:28:00 | ||
| Danaos Corp | 1.090 | 1.174 | 1.090 | -0.060 | -5.22% | 68.35K | 05:59:00 | ||
| Alpha Bank | 0.344 | 0.349 | 0.327 | -0.002 | -0.43% | 38.49K | 05:01:00 | ||
| StealthGas | 3.380 | 3.490 | 3.360 | -0.090 | -2.59% | 35.68K | 05:59:59 | ||
| Tsakos Energy Pref E | 24.568 | 24.659 | 24.500 | -0.075 | -0.30% | 31.74K | 05:59:00 | ||
| Greek Org of Football Prognostics | 4.642 | 4.650 | 4.578 | -0.006 | -0.13% | 10.28K | 05:47:00 | ||
| Hellenic Telecommunications Org | 5.78 | 5.78 | 5.71 | -0.03 | -0.52% | 7.67K | 03:50:00 |
남아프리카 공화국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| AngloGold Ashanti ADR | 9.87 | 9.99 | 9.79 | +0.09 | +0.92% | 2.64M | 05:59:59 | ||
| Sibanye Gold ADR | 2.66 | 2.78 | 2.63 | -0.01 | -0.37% | 2.47M | 05:59:59 | ||
| Gold Fields ADR | 2.960 | 3.015 | 2.950 | 0.000 | 0.00% | 2.10M | 05:59:59 | ||
| Harmony Gold Mng | 1.690 | 1.750 | 1.670 | 0.000 | 0.00% | 1.66M | 05:59:59 | ||
| Naspers ADR | 40.10 | 40.81 | 39.96 | +0.15 | +0.38% | 1.17M | 05:59:00 | ||
| Net 1 UEPS Techno | 4.60 | 4.75 | 4.56 | -0.22 | -4.56% | 374.98K | 05:59:59 | ||
| Sasol ADR | 31.43 | 31.81 | 31.36 | -0.23 | -0.73% | 136.66K | 05:59:59 | ||
| Aspen Pharmacare ADR | 10.535 | 11.015 | 10.380 | -0.335 | -3.08% | 106.05K | 05:59:00 | ||
| Woolworths Holdings Ltd PK | 3.80 | 3.80 | 3.74 | +0.01 | +0.37% | 80.61K | 05:48:00 | ||
| Impala Platinum Holdings Ltd PK | 2.298 | 2.340 | 2.290 | +0.110 | +5.03% | 69.45K | 05:51:00 | ||
| Mix Telemats | 17.710 | 18.230 | 17.650 | -0.420 | -2.32% | 68.36K | 05:59:59 | ||
| Sanlam Ltd PK | 11.340 | 11.390 | 10.940 | +0.270 | +2.44% | 39.98K | 05:45:00 | ||
| Vodacom Group Ltd PK | 8.53 | 8.69 | 8.46 | -0.34 | -3.79% | 38.92K | 05:26:00 | ||
| Atlatsa Resources Corp | 0.032 | 0.032 | 0.032 | -0.000 | -1.20% | 34.13K | 02:06:00 | ||
| MTN Group Ltd PK | 5.96 | 6.09 | 5.96 | -0.04 | -0.67% | 27.53K | 05:43:00 | ||
| Standard Bank Group Ltd PK | 12.09 | 12.24 | 12.00 | -0.23 | -1.87% | 23.61K | 05:55:00 | ||
| Shoprite Holdings Ltd PK | 13.39 | 13.75 | 13.35 | -0.06 | -0.45% | 23.05K | 05:05:00 | ||
| DRDGOLD ADR | 2.250 | 2.330 | 2.160 | +0.050 | +2.27% | 19.58K | 05:59:59 | ||
| Life Healthcare Group Holdings | 6.98 | 7.13 | 6.93 | -0.12 | -1.75% | 19.37K | 05:26:00 | ||
| Imperial Holdings Ltd PK | 10.03 | 10.50 | 10.00 | -0.96 | -8.73% | 19.12K | 05:39:00 |
네덜란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| ING ADR | 12.47 | 12.49 | 12.37 | +0.11 | +0.89% | 3.99M | 05:59:59 | ||
| NXP Semiconductors | 81.36 | 85.37 | 81.27 | -3.61 | -4.25% | 3.51M | 05:59:59 | ||
| Yandex | 29.09 | 29.54 | 28.94 | -0.16 | -0.55% | 3.04M | 05:59:59 | ||
| Royal Dutch Shell ADR | 61.68 | 61.83 | 61.21 | -0.34 | -0.55% | 2.58M | 05:59:59 | ||
| VEON | 2.790 | 2.830 | 2.780 | -0.030 | -1.06% | 1.64M | 05:59:59 | ||
| Royal Dutch Shell B ADR | 63.49 | 63.76 | 63.08 | -0.49 | -0.77% | 1.52M | 05:59:59 | ||
| ASML ADR | 163.59 | 168.54 | 163.39 | -5.40 | -3.20% | 1.48M | 05:59:59 | ||
| Unilever NV ADR | 55.750 | 56.165 | 55.620 | -0.130 | -0.23% | 1.28M | 05:59:59 | ||
| Wright Medical Group | 28.52 | 29.45 | 28.18 | -1.02 | -3.45% | 1.07M | 05:59:59 | ||
| Uniqure NV | 28.94 | 32.52 | 28.82 | -2.90 | -9.11% | 963.82K | 05:59:59 | ||
| Qiagen NV | 34.23 | 34.69 | 33.91 | -0.37 | -1.07% | 949.60K | 05:59:59 | ||
| Aegon ADR | 6.07 | 6.09 | 6.02 | +0.07 | +1.17% | 925.96K | 05:59:59 | ||
| Constellium Nv | 8.12 | 8.46 | 8.08 | -0.43 | -5.03% | 728.25K | 05:59:59 | ||
| Core Laboratories | 87.39 | 88.04 | 85.34 | +0.91 | +1.05% | 643.82K | 05:59:59 | ||
| Interxion Holding NV | 62.10 | 64.57 | 61.26 | -1.95 | -3.04% | 640.98K | 05:59:59 | ||
| Koninklijke Philips ADR | 37.40 | 37.95 | 37.16 | -0.36 | -0.95% | 632.23K | 05:59:59 | ||
| International NV | 8.37 | 8.38 | 8.11 | +0.04 | +0.48% | 628.47K | 05:59:59 | ||
| Cimpress NV | 120.86 | 124.92 | 120.85 | -2.46 | -1.99% | 503.75K | 05:59:59 | ||
| Elastic | 67.00 | 71.86 | 66.91 | -3.75 | -5.30% | 481.81K | 05:59:59 | ||
| Playa Hotels & Resorts | 7.78 | 7.87 | 6.91 | -0.12 | -1.52% | 371.35K | 05:59:59 |
노르웨이
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 24.36 | 24.48 | 24.14 | -0.42 | -1.69% | 1.71M | 05:59:59 | ||
| Opera | 6.67 | 6.79 | 6.56 | -0.07 | -1.04% | 161.09K | 05:59:59 | ||
| Telenor ASA ADR | 19.36 | 19.55 | 19.26 | +0.07 | +0.36% | 88.81K | 05:49:00 | ||
| Norsk Hydro ASA ADR | 4.920 | 5.020 | 4.890 | -0.165 | -3.24% | 86.02K | 05:59:00 | ||
| DNB ASA ADR | 17.59 | 17.80 | 17.54 | -0.24 | -1.37% | 80.46K | 05:59:00 | ||
| Orkla ASA ADR | 8.395 | 8.420 | 8.340 | -0.145 | -1.70% | 60.82K | 05:59:00 | ||
| Yara International ASA | 20.09 | 20.51 | 20.09 | -1.05 | -4.99% | 7.99K | 05:52:00 | ||
| Petroleum Geo-Services ADR | 2.280 | 2.280 | 2.280 | -0.110 | -4.60% | 2.09K | 01:30:00 | ||
| Tomra Systems ADR | 26.96 | 26.96 | 26.77 | +0.80 | +3.07% | 1.96K | 05:27:00 | ||
| Telenor | 19.380 | 19.380 | 19.380 | +0.700 | +3.75% | 1.15K | 01:52:00 | ||
| Orkla | 8.3500 | 8.4450 | 8.3500 | -0.1000 | -1.18% | 0.70K | 05:33:00 | ||
| TGS NOPEC ADR | 28.3 | 28.3 | 28.3 | -1.5 | -5.13% | 0.63K | 01:30:00 | ||
| Akastor ADR | 0.85 | 0.85 | 0.85 | -0.10 | -10.53% | 0 | 03/10 | ||
| Aker Solutions ADR | 10.99 | 10.99 | 10.99 | +0.00 | +0.00% | 0 | 09/04 | ||
| Solon Eiendom ADR | 2.0 | 2.0 | 2.0 | 0.5 | 33.33% | 0 | 04/10 | ||
| Gjensidige Forsikring ADR | 15.90 | 15.90 | 15.90 | +0.00 | +0.00% | 0 | 06/11 | ||
| Norwegian Finans | 9.0900 | 9.0900 | 9.0900 | 0.0000 | 0.00% | 0 | 10/11 | ||
| Nordic Semiconductor ASA | 4.5300 | 4.5300 | 4.5300 | +0.0000 | +0.00% | 0 | 17/11 | ||
| Hexagon Composites | 3.1100 | 3.1100 | 3.1100 | +0.0000 | +0.00% | 0 | 13/11 | ||
| Marine Harvest | 22.8225 | 22.8225 | 22.8225 | 0.0000 | 0.00% | 0 | 16/11 |
뉴질랜드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Spark New Zealand | 2.7810 | 2.7810 | 2.7810 | -0.0490 | -1.73% | 80.50K | 03:42:00 | ||
| Spark New Zealand ADR | 14.05 | 14.36 | 13.95 | -0.26 | -1.82% | 44.10K | 05:56:00 | ||
| Astika Holdings | 0.0315 | 0.0315 | 0.0309 | -0.0012 | -3.67% | 10.39K | 03:26:00 | ||
| Fletcher Building Ltd PK | 8.42 | 8.42 | 8.42 | +0.45 | +5.65% | 0.10K | 01:01:00 | ||
| New Zealand Oil Gas | 0.370 | 0.370 | 0.370 | 0.000 | 0.00% | 0 | 26/10 | ||
| New Zealand Energy Corp | 0.0162 | 0.0162 | 0.0060 | +0.0000 | +0.00% | 0 | 17/11 | ||
| Summerset Group | 5.1 | 5.1 | 5.1 | +1.8 | +54.55% | 0 | 28/06 |
대만
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semicond.Manufacturing Co | 36.05 | 36.68 | 35.96 | -0.82 | -2.22% | 15.19M | 05:59:59 | ||
| Himax Tech | 4.130 | 4.440 | 4.110 | -0.340 | -7.61% | 2.44M | 05:59:59 | ||
| ASE Industrial ADR | 3.72 | 3.80 | 3.69 | -0.07 | -1.85% | 2.10M | 05:59:59 | ||
| United Microelectronics Corp | 1.740 | 1.770 | 1.730 | -0.020 | -1.14% | 743.66K | 05:59:59 | ||
| AU Optronics Corp | 4.070 | 4.140 | 4.060 | -0.070 | -1.69% | 454.31K | 05:59:59 | ||
| Silicon Motion Te | 33.67 | 35.56 | 33.21 | -1.37 | -3.91% | 391.11K | 05:59:59 | ||
| Chunghwa Telecom Co Ltd | 34.42 | 34.57 | 34.41 | -0.06 | -0.17% | 57.23K | 05:59:59 | ||
| SemiLEDS Corp | 3.7800 | 3.9200 | 3.7074 | -0.0500 | -1.31% | 32.72K | 05:48:00 | ||
| ChipMOS Tech | 17.13 | 17.20 | 16.98 | +0.12 | +0.74% | 8.08K | 05:59:00 | ||
| Giga Media Ltd | 2.750 | 2.768 | 2.750 | 0.016 | 0.59% | 5.40K | 04:37:00 | ||
| Asia Pacific Wire & Cable | 2.258 | 2.300 | 2.150 | +0.058 | +2.61% | 3.72K | 05:58:00 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 2 | 16.67% | 0 | 26/03 | ||
| China Steel ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Delta Electronics ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| Hon Hai Precision ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
덴마크
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 45.47 | 45.88 | 45.08 | +1.30 | +2.94% | 1.78M | 05:59:59 | ||
| LiqTech International Inc | 1.3100 | 1.3900 | 1.2600 | -0.0200 | -1.50% | 296.43K | 05:59:59 | ||
| AP Moeller-Maersk AS | 6.66 | 6.81 | 6.64 | -0.01 | -0.22% | 257.51K | 05:59:00 | ||
| Ascendis Pharma AS | 58.24 | 59.47 | 58.00 | -1.17 | -1.97% | 163.11K | 05:59:59 | ||
| Genmab AS | 14.21 | 14.30 | 14.10 | +0.17 | +1.17% | 103.08K | 05:59:00 | ||
| Danske Bank A/S ADR | 10.34 | 10.38 | 10.30 | -0.10 | -0.91% | 85.56K | 05:58:00 | ||
| Carlsberg AS | 22.31 | 22.46 | 22.31 | -0.15 | -0.69% | 85.06K | 05:58:00 | ||
| Vestas Wind Systems AS | 23.18 | 23.52 | 23.18 | -0.47 | -1.99% | 50.47K | 05:59:00 | ||
| DSV | 38.36 | 39.04 | 38.36 | -1.06 | -2.69% | 47.10K | 05:55:00 | ||
| CHR Hansen Holding AS | 47.58 | 48.07 | 47.57 | -1.06 | -2.19% | 40.24K | 05:58:00 | ||
| Zealand Pharma ADR | 12.73 | 13.01 | 12.28 | +0.50 | +4.09% | 31.79K | 05:59:59 | ||
| Coloplast A | 9.37 | 9.45 | 9.32 | -0.07 | -0.69% | 24.98K | 05:59:00 | ||
| Novozymes AS | 48.59 | 49.04 | 48.45 | -0.34 | -0.68% | 23.65K | 05:59:00 | ||
| Forward Pharma A S | 1.31 | 1.45 | 1.23 | +0.04 | +3.15% | 15.07K | 05:54:00 | ||
| H Lundbeck AS | 42.250 | 42.680 | 41.980 | -0.910 | -2.11% | 6.31K | 05:58:00 | ||
| Novozymes B | 48.9100 | 48.9100 | 48.4700 | +0.2227 | +0.46% | 3.25K | 01:36:00 | ||
| Iss ADR | 16.75 | 17.17 | 16.75 | -0.49 | -2.87% | 2.47K | 19/11 | ||
| Canamed4pets | 0.00020 | 0.00020 | 0.00020 | 0.00000 | 0.00% | 1.00K | 01:49:00 | ||
| Vestas Wind | 69.9500 | 70.1500 | 69.9500 | -1.2000 | -1.69% | 0.90K | 01:51:00 | ||
| FLSmidth & Co AS | 5.228 | 5.228 | 5.228 | +0.190 | +3.77% | 0.58K | 05:45:00 |
독일
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 도이체방크 | 9.78 | 9.90 | 9.72 | -0.03 | -0.31% | 3.84M | 05:59:59 | ||
| Affimed NV | 4.390 | 4.690 | 4.210 | +0.130 | +3.05% | 1.91M | 05:59:59 | ||
| SAP ADR | 101.58 | 104.27 | 101.18 | -3.02 | -2.89% | 1.70M | 05:59:59 | ||
| Bayer AG PK | 17.74 | 18.02 | 17.68 | -0.18 | -1.00% | 1.30M | 05:59:00 | ||
| ProSiebenSat1 Media AG | 4.90 | 4.98 | 4.88 | -0.07 | -1.41% | 878.07K | 05:59:00 | ||
| Daimler ADR | 14.34 | 14.51 | 14.30 | -0.07 | -0.52% | 675.02K | 05:59:00 | ||
| Siemens ADR | 56.79 | 57.56 | 56.78 | -1.15 | -1.98% | 562.16K | 05:58:00 | ||
| Trivago | 5.82 | 6.10 | 5.82 | -0.26 | -4.28% | 548.39K | 05:59:59 | ||
| Infineon ADR | 19.25 | 19.91 | 19.23 | -0.32 | -1.64% | 444.41K | 05:59:00 | ||
| BASF ADR | 19.66 | 19.89 | 19.61 | -0.14 | -0.73% | 369.89K | 05:59:00 | ||
| Muenchener Rueckver Ges | 21.75 | 21.97 | 21.64 | -0.12 | -0.57% | 345.76K | 05:59:00 | ||
| Allianz ADR | 21.48 | 21.76 | 21.45 | -0.07 | -0.30% | 280.61K | 05:59:00 | ||
| Deutsche Telekom ADR | 17.27 | 17.37 | 17.23 | +0.06 | +0.32% | 253.97K | 05:59:00 | ||
| Fresenius Medical Care ADR | 39.01 | 39.56 | 38.98 | -1.14 | -2.84% | 226.88K | 05:59:59 | ||
| 지멘스 | 115.25 | 115.25 | 114.40 | -1.40 | -1.20% | 168.11K | 02:30:00 | ||
| Porsche Automobile Holding SE | 6.50 | 6.57 | 6.48 | +0.12 | +1.88% | 162.09K | 05:59:00 | ||
| BMW ADR | 28.24 | 28.45 | 28.16 | +0.14 | +0.48% | 128.88K | 05:59:00 | ||
| Volkswagen 10 Pref ADR | 16.28 | 16.53 | 16.24 | +0.14 | +0.87% | 125.53K | 05:59:00 | ||
| EON SE | 10.47 | 10.57 | 10.46 | +0.06 | +0.58% | 122.80K | 05:59:00 | ||
| Deutsche Post AG | 32.04 | 32.45 | 32.00 | -0.41 | -1.25% | 122.48K | 05:59:00 |
러시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom | 4.700 | 4.720 | 4.666 | +0.088 | +1.91% | 5.94M | 02:40:00 | ||
| Sberbank | 12.360 | 12.415 | 12.215 | +0.240 | +1.98% | 5.00M | 02:39:00 | ||
| Rosneft | 6.400 | 6.436 | 6.344 | +0.100 | +1.59% | 4.96M | 02:40:46 | ||
| Mobil’nye Telesistemy ADR | 8.09 | 8.29 | 8.04 | -0.22 | -2.65% | 2.13M | 05:59:59 | ||
| RusHydro ADR | 0.7550 | 0.7710 | 0.7330 | +0.0010 | +0.13% | 1.81M | 01:35:04 | ||
| EVRAZ | 548.40 | 563.00 | 547.80 | -2.80 | -0.51% | 1.66M | 02:09:00 | ||
| JSC MMC Norilsk Nickel ADR | 17.70 | 18.02 | 17.64 | 0.01 | 0.06% | 1.18M | 02:40:03 | ||
| JSC VTB Bank DRC | 1.342 | 1.353 | 1.327 | +0.008 | +0.60% | 1.00M | 02:40:00 | ||
| Lukoil DRC | 73.04 | 74.50 | 72.96 | +0.06 | +0.08% | 785.39K | 00:29:33 | ||
| PhosAgro OAO | 13.170 | 13.300 | 12.920 | +0.120 | +0.92% | 756.56K | 02:48:11 | ||
| Amur Minerals Corp | 3.385 | 3.385 | 3.385 | -0.182 | -5.12% | 497.63K | 01:30:00 | ||
| Magnit DRC | 13.42 | 13.42 | 13.09 | +0.20 | +1.51% | 474.58K | 00:29:40 | ||
| Gazprom | 4.710 | 4.714 | 4.660 | +0.070 | +1.51% | 462.25K | 05:58:00 | ||
| Surgutneftegaz ADR | 4.07 | 4.13 | 4.06 | +0.02 | +0.40% | 322.84K | 01:52:00 | ||
| Severstal DRC | 15.26 | 15.54 | 15.22 | +0.11 | +0.73% | 295.29K | 00:27:07 | ||
| X5 Retail Group | 23.820 | 24.280 | 23.380 | +0.720 | +3.12% | 201.21K | 02:48:00 | ||
| Gruppa LSR DRC | 1.960 | 2.025 | 1.940 | -0.006 | -0.30% | 179.87K | 02:48:00 | ||
| Tatneft ADR | 69.14 | 70.38 | 69.14 | +0.32 | +0.47% | 166.95K | 02:12:00 | ||
| Novolipetsk DRC | 24.82 | 24.86 | 24.54 | +0.34 | +1.39% | 137.28K | 01:52:19 | ||
| AFK Sistem DRC | 2.41 | 2.42 | 2.36 | +0.06 | +2.73% | 115.15K | 02:48:00 |
룩셈부르크
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Intelsat Sa | 23.550 | 25.670 | 23.280 | -2.120 | -8.26% | 2.86M | 05:59:59 | ||
| Tenaris ADR | 27.830 | 27.980 | 27.510 | -0.260 | -0.93% | 2.51M | 05:59:59 | ||
| Spotify Tech | 126.70 | 134.39 | 125.70 | -7.51 | -5.60% | 1.55M | 05:59:59 | ||
| ArcelorMittal ADR | 24.620 | 24.900 | 24.470 | -0.190 | -0.77% | 1.46M | 05:59:59 | ||
| Adecoagro SA | 7.02 | 7.18 | 6.86 | -0.17 | -2.36% | 648.16K | 05:59:59 | ||
| Orion Engineered Carbons | 23.81 | 24.09 | 23.32 | -0.05 | -0.21% | 436.71K | 05:59:59 | ||
| Globant SA | 51.37 | 54.03 | 50.56 | -1.92 | -3.60% | 366.01K | 05:59:59 | ||
| Corporacion America Airports | 8.62 | 8.72 | 8.38 | -0.04 | -0.46% | 164.13K | 05:59:59 | ||
| Ternium S.A. | 31.04 | 31.33 | 30.71 | +0.05 | +0.16% | 149.91K | 05:59:59 | ||
| MagnaChip Semiconductor Corp | 7.16 | 7.59 | 7.15 | -0.47 | -6.16% | 139.64K | 05:59:59 | ||
| Altisource Portfolio Solutions | 22.19 | 22.47 | 21.35 | -0.08 | -0.36% | 119.01K | 05:59:59 | ||
| Ardagh Group | 13.05 | 13.25 | 12.90 | -0.20 | -1.51% | 75.04K | 05:59:59 | ||
| Atento SA | 5.59 | 6.07 | 5.58 | -0.41 | -6.83% | 72.16K | 05:59:59 | ||
| Nexa Resources | 12.56 | 12.73 | 12.31 | -0.08 | -0.63% | 28.50K | 05:59:59 | ||
| Millicom Int Cellular | 57.4600 | 59.1450 | 57.1600 | +0.3000 | +0.52% | 25.74K | 05:47:00 | ||
| BM European Value ADR | 17.61 | 17.81 | 17.61 | -0.82 | -4.45% | 11.04K | 04:58:00 | ||
| Aperam PK | 29.21 | 29.21 | 29.21 | -2.23 | -7.09% | 0.51K | 01:30:00 | ||
| RTL ADR | 6.40 | 6.40 | 6.31 | +0.07 | +1.11% | 0.37K | 05:58:00 | ||
| SES SA | 20.8 | 20.8 | 20.8 | +0.5 | +2.30% | 0.10K | 01:22:00 | ||
| 애퍼람 | 54.35 | 54.35 | 54.35 | 0.00 | 0.00% | 0 | 05/01 |
말레이시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Malayan Banking Berhad | 3.900 | 3.900 | 3.800 | -0.630 | -13.91% | 34.65K | 05:39:00 | ||
| Genting Berhad | 8.55 | 8.55 | 8.40 | +0.06 | +0.71% | 10.19K | 05:09:00 | ||
| Tenaga Nasional Berhad | 13.460 | 13.660 | 13.440 | +0.040 | +0.30% | 9.73K | 04:57:00 | ||
| Top Glove ADR | 5.25 | 5.25 | 5.25 | -0.15 | -2.78% | 3.96K | 05:57:00 | ||
| Selangor Properties ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Genting Malaysia ADR | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 | 20/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.2000 | 0.2000 | 0.2000 | 0.0000 | 0.00% | 0 | 16/10 | ||
| Prime Global Capital | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0 | 07/05 | ||
| IGS Capital | 1.7500 | 2.0000 | 1.7500 | +0.0000 | +0.00% | 0 | 06/09 | ||
| Median Group | 0.0039 | 0.0039 | 0.0025 | 0.0000 | 0.00% | 0 | 13/11 | ||
| Sime Darby | 0.5700 | 0.5700 | 0.5700 | +0.0000 | +0.00% | 0 | 08/11 |
멕시코
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 4.98 | 5.10 | 4.93 | -0.07 | -1.39% | 6.51M | 05:59:59 | ||
| Grupo Televisa ADR | 14.76 | 15.09 | 14.72 | -0.15 | -1.01% | 2.29M | 05:59:59 | ||
| America Movil ADR | 13.42 | 13.60 | 13.36 | -0.10 | -0.74% | 1.86M | 05:59:59 | ||
| Alumifuel Pwr Corp. | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 1.00M | 19/11 | ||
| Santander Mexico B ADR | 6.21 | 6.38 | 6.18 | -0.19 | -2.97% | 980.32K | 05:59:59 | ||
| Fomento Economico Mexicano | 87.00 | 87.23 | 85.27 | +0.66 | +0.76% | 234.74K | 05:59:59 | ||
| Vuela | 5.85 | 6.03 | 5.85 | -0.22 | -3.62% | 221.44K | 05:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 146.79 | 147.81 | 143.92 | +0.76 | +0.52% | 53.26K | 05:59:59 | ||
| Wal-Mart De Mexico | 24.39 | 24.88 | 24.23 | -0.30 | -1.24% | 52.99K | 05:59:00 | ||
| Coca Cola Femsa ADR | 61.28 | 61.70 | 60.74 | +0.13 | +0.21% | 46.30K | 05:59:59 | ||
| Kimberly-Clark de Mexico | 7.26 | 7.42 | 6.91 | -0.09 | -1.22% | 41.45K | 05:26:00 | ||
| GAP ADR | 73.45 | 73.90 | 72.84 | -0.38 | -0.51% | 40.35K | 05:59:59 | ||
| Wal Mart Mexico | 2.4100 | 2.4500 | 2.4000 | -0.0650 | -2.63% | 37.46K | 05:57:00 | ||
| Aeroportuario del Centro Norte | 37.52 | 37.68 | 37.00 | -0.18 | -0.48% | 36.61K | 05:59:59 | ||
| Industrias Bachoco ADR | 39.59 | 41.00 | 39.47 | -0.92 | -2.27% | 28.24K | 05:59:59 | ||
| America Movil ADR A | 13.24 | 13.50 | 13.10 | -0.36 | -2.65% | 10.08K | 05:33:00 | ||
| Bimbo | 1.8400 | 1.9050 | 1.8205 | -0.0400 | -2.13% | 7.70K | 03:58:00 | ||
| Grupo TMM SAB | 1.260 | 1.490 | 1.260 | -0.090 | -6.67% | 1.68K | 04:28:00 | ||
| Grupo Simec ADR | 9.00 | 9.00 | 9.00 | +0.02 | +0.22% | 0.29K | 19/11 | ||
| Promotora Y | 177.69 | 177.69 | 177.69 | -2.34 | -1.30% | 0.12K | 01:30:00 |
벨기에
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 78.30 | 79.28 | 77.67 | -0.55 | -0.70% | 1.91M | 05:59:59 | ||
| Euronav | 8.42 | 8.57 | 8.32 | -0.29 | -3.33% | 801.16K | 05:59:59 | ||
| Galapagos | 101.35 | 103.97 | 100.76 | -3.29 | -3.14% | 74.83K | 05:59:59 | ||
| Materialise NV | 13.81 | 14.20 | 13.55 | -0.24 | -1.71% | 49.55K | 05:59:59 | ||
| Umicore ADR | 11.55 | 11.66 | 11.50 | -0.28 | -2.41% | 30.93K | 05:59:00 | ||
| KBC Group SA | 35.43 | 35.65 | 35.30 | -0.23 | -0.65% | 27.48K | 05:59:00 | ||
| Solvay ADR | 11.550 | 11.550 | 11.440 | -0.040 | -0.35% | 7.35K | 05:48:00 | ||
| ageas SA/NV | 50.96 | 50.96 | 50.73 | +0.51 | +1.00% | 3.87K | 05:24:00 | ||
| Nyrstar ADR | 1.10 | 1.10 | 1.10 | -0.50 | -31.25% | 0.10K | 05:29:00 | ||
| Oxurion | 4.7000 | 4.7000 | 4.7000 | -0.0800 | -1.67% | 0.10K | 00:43:00 | ||
| Galapagos | 113.25 | 113.25 | 113.25 | +0.00 | +0.00% | 0 | 31/07 | ||
| NV Bekaert ADR | 4.347 | 4.347 | 4.347 | -0.173 | -3.83% | 0 | 20/06 | ||
| Barco ADR | 27.92 | 27.92 | 27.92 | +1.81 | +6.93% | 0 | 27/07 | ||
| Ackermans Van Haaren ADR | 18.1 | 18.1 | 18.1 | -1.5 | -7.65% | 0 | 23/08 | ||
| Agfa Gevaert ADR | 9.0617 | 9.0617 | 9.0617 | 0.0000 | 0.00% | 0 | 02/10 | ||
| SA D'Ieteren ADR | 20.60 | 20.60 | 20.35 | +0.00 | +0.00% | 0 | 16/11 | ||
| Tigenix | 41.98 | 41.98 | 41.27 | 0.00 | 0.00% | 0 | 26/07 | ||
| Proximus ADR | 5.30 | 5.30 | 5.30 | +0.00 | +0.00% | 0 | 16/11 | ||
| UCB SA | 43.45 | 43.45 | 43.45 | +0.00 | +0.00% | 0 | 14/11 | ||
| Colruyt SA | 14.85 | 14.85 | 14.85 | +0.00 | +0.00% | 0 | 03/11 |
브라질
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Petroleo Brasileiro Petrobras ADR | 14.85 | 14.94 | 14.56 | -0.01 | -0.07% | 22.69M | 05:59:59 | ||
| Ambev Prf ADR | 4.3100 | 4.3400 | 4.2100 | -0.0400 | -0.92% | 18.52M | 05:59:59 | ||
| VALE SA | 14.720 | 14.820 | 14.505 | -0.250 | -1.67% | 14.46M | 05:59:59 | ||
| Itau Unibanco Holding Sa ADR | 13.99 | 14.09 | 13.87 | 0.00 | 0.00% | 14.16M | 05:59:59 | ||
| Gerdau ADR | 4.30 | 4.38 | 4.23 | -0.05 | -1.15% | 13.98M | 05:59:59 | ||
| Banco Bradesco ADR | 9.81 | 9.84 | 9.64 | +0.02 | +0.20% | 12.05M | 05:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 13.760 | 13.780 | 13.445 | -0.030 | -0.22% | 7.02M | 05:59:59 | ||
| StoneCo | 22.00 | 25.00 | 21.80 | -3.31 | -13.08% | 3.32M | 05:59:59 | ||
| PagSeguro Digital | 21.15 | 23.59 | 21.07 | -2.42 | -10.27% | 2.85M | 05:59:59 | ||
| CEMIG PN ADR | 3.070 | 3.090 | 3.010 | -0.010 | -0.32% | 2.54M | 05:59:59 | ||
| Sabesp ADR | 7.39 | 7.43 | 7.31 | -0.06 | -0.81% | 2.16M | 05:59:59 | ||
| National Steel Comp | 2.470 | 2.520 | 2.445 | -0.070 | -2.76% | 1.76M | 05:59:59 | ||
| BRF-Brasil Foods SA | 5.33 | 5.36 | 5.29 | -0.03 | -0.56% | 1.38M | 05:59:59 | ||
| Telefonica Brasil ADR | 11.89 | 12.19 | 11.77 | -0.28 | -2.30% | 1.33M | 05:59:59 | ||
| Ultrapar Participacoes S.A. | 11.46 | 11.60 | 11.34 | -0.07 | -0.61% | 1.02M | 05:59:59 | ||
| Cielo SA | 2.48 | 2.53 | 2.40 | -0.05 | -1.98% | 1.02M | 05:59:00 | ||
| Braskem | 28.760 | 28.785 | 28.010 | -0.110 | -0.38% | 834.73K | 05:59:59 | ||
| Fibria Celulose ADR | 18.72 | 19.02 | 18.71 | -0.40 | -2.09% | 743.78K | 05:59:59 | ||
| Tim Participacoes | 15.410 | 15.820 | 15.315 | -0.300 | -1.91% | 719.76K | 05:59:59 | ||
| Brazil Minerals | 0.0015 | 0.0015 | 0.0013 | +0.0001 | +7.14% | 570.80K | 04:56:00 |
스웨덴
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 8.41 | 8.58 | 8.38 | -0.15 | -1.75% | 4.20M | 05:59:59 | ||
| LM Ericsson B | 8.4500 | 8.4500 | 8.4450 | +0.0210 | +0.25% | 600.00K | 05:05:00 | ||
| Nordea Bank ADR | 8.98 | 9.06 | 8.89 | -0.07 | -0.77% | 578.70K | 05:58:00 | ||
| Autoliv Inc | 85.18 | 86.10 | 84.77 | +0.38 | +0.45% | 528.97K | 05:59:59 | ||
| Veoneer | 32.2200 | 33.2600 | 31.8600 | -0.9300 | -2.81% | 331.43K | 05:59:59 | ||
| Svenska Handelsbanken PK | 5.32 | 5.39 | 5.31 | -0.05 | -0.93% | 255.45K | 05:59:00 | ||
| Assa Abloy AB | 9.43 | 9.61 | 9.41 | -0.36 | -3.68% | 210.71K | 05:59:00 | ||
| Atlas Copco AB | 22.61 | 23.24 | 22.50 | -0.70 | -3.02% | 165.09K | 05:59:00 | ||
| Hennes & Mauritz AB | 3.50 | 3.53 | 3.49 | +0.01 | +0.43% | 149.33K | 05:59:00 | ||
| Sandvik AB ADR | 14.74 | 15.07 | 14.69 | -0.28 | -1.90% | 42.94K | 05:59:00 | ||
| Telia ADR | 9.04 | 9.14 | 9.03 | -0.08 | -0.88% | 41.42K | 05:59:00 | ||
| Neonode Inc | 1.700 | 1.740 | 1.620 | +0.120 | +7.59% | 40.97K | 05:59:59 | ||
| Skandinaviska Enskilda Banken ADR | 10.38 | 10.52 | 10.34 | -0.07 | -0.62% | 39.43K | 05:59:00 | ||
| AB SKF | 15.31 | 15.50 | 15.28 | -0.24 | -1.57% | 35.72K | 05:59:00 | ||
| Alfa-Laval ADR | 21.88 | 22.21 | 21.82 | -0.47 | -2.13% | 33.03K | 05:59:00 | ||
| Swedbank AB | 22.86 | 23.03 | 22.80 | -0.06 | -0.24% | 24.64K | 05:48:00 | ||
| Volvo ADR | 13.79 | 14.02 | 13.76 | -0.42 | -2.96% | 24.64K | 05:59:00 | ||
| Oasmia Pharmaceutical AB | 4.300 | 4.787 | 4.300 | -0.580 | -11.89% | 17.70K | 05:59:59 | ||
| Atlas Copco ADR | 21.18 | 21.68 | 21.16 | -0.60 | -2.75% | 9.23K | 05:48:00 | ||
| AB Electrolux | 41.92 | 42.37 | 41.92 | -0.21 | -0.50% | 9.04K | 05:48:00 |
스위스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Weatherford Intl | 0.77 | 0.81 | 0.75 | -0.01 | -1.55% | 25.61M | 05:59:59 | ||
| Transocean | 9.75 | 9.83 | 9.52 | +0.02 | +0.21% | 9.89M | 05:59:59 | ||
| Novartis ADR | 88.31 | 88.47 | 87.60 | +0.56 | +0.64% | 3.86M | 05:59:59 | ||
| STMicroelectronics ADR | 13.82 | 14.16 | 13.78 | -0.21 | -1.50% | 3.23M | 05:59:59 | ||
| Credit Suisse ADR | 12.30 | 12.42 | 12.21 | -0.08 | -0.65% | 3.12M | 05:59:59 | ||
| UBS Group | 13.65 | 13.74 | 13.54 | -0.05 | -0.36% | 2.50M | 05:59:59 | ||
| ABB ADR | 19.88 | 20.20 | 19.85 | -0.26 | -1.29% | 2.37M | 05:59:59 | ||
| TE 커넥티비티 | 74.62 | 77.52 | 74.27 | -3.03 | -3.90% | 2.30M | 05:59:59 | ||
| Chubb | 134.33 | 134.47 | 132.09 | +1.79 | +1.35% | 1.92M | 05:59:59 | ||
| Ferguson ADR | 6.21 | 6.38 | 6.18 | -0.12 | -1.82% | 1.16M | 05:59:00 | ||
| Auris Medical | 0.504 | 0.570 | 0.480 | -0.039 | -7.18% | 929.61K | 05:59:59 | ||
| Garmin Ltd | 64.84 | 65.71 | 64.18 | -0.64 | -0.98% | 840.09K | 05:59:59 | ||
| Nestle ADR | 83.53 | 84.26 | 83.40 | -0.74 | -0.88% | 822.65K | 05:59:00 | ||
| Crispr Therapeutics | 34.04 | 37.17 | 33.41 | -3.12 | -8.40% | 820.93K | 05:59:59 | ||
| Roche Holding ADR | 30.98 | 31.19 | 30.90 | -0.42 | -1.34% | 657.00K | 05:59:00 | ||
| Garrett Motion | 11.9300 | 12.3300 | 11.8100 | -0.1200 | -1.00% | 614.70K | 05:59:59 | ||
| Compagnie Financiere Richemont | 6.570 | 6.610 | 6.530 | -0.110 | -1.65% | 476.38K | 05:59:00 | ||
| Luxoft Holding | 33.00 | 33.30 | 32.27 | -0.14 | -0.42% | 304.34K | 05:59:59 | ||
| Julius Baer Group | 8.68 | 8.75 | 8.65 | 0.00 | 0.00% | 267.43K | 05:59:00 | ||
| Logitech | 33.09 | 34.09 | 33.03 | -1.52 | -4.39% | 266.55K | 05:59:59 |
스페인
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 4.830 | 4.870 | 4.790 | -0.010 | -0.21% | 11.95M | 05:59:59 | ||
| Banco Bilbao ADR | 5.59 | 5.63 | 5.54 | +0.01 | +0.18% | 2.89M | 05:59:59 | ||
| Telefonica ADR | 8.600 | 8.650 | 8.540 | +0.010 | +0.12% | 1.71M | 05:59:59 | ||
| Caixabank ADR | 1.35 | 1.41 | 1.35 | -0.02 | -1.46% | 988.83K | 05:56:00 | ||
| Grifols ADR | 21.53 | 21.68 | 21.24 | +0.26 | +1.22% | 784.28K | 05:59:59 | ||
| Industria de Diseno Textil | 14.29 | 14.48 | 14.28 | -0.33 | -2.22% | 250.51K | 05:59:00 | ||
| Repsol SA | 17.95 | 17.99 | 17.82 | -0.01 | -0.08% | 202.27K | 05:59:00 | ||
| ACS Actividades Construccion ADR | 7.47 | 7.59 | 7.45 | -0.15 | -2.03% | 88.36K | 05:59:00 | ||
| Red Electrica ADR | 10.830 | 10.910 | 10.770 | -0.150 | -1.37% | 62.59K | 05:59:00 | ||
| Iberdrola SA | 30.52 | 30.75 | 30.39 | -0.04 | -0.13% | 37.98K | 05:59:00 | ||
| Enagas SA | 13.855 | 13.920 | 13.800 | +0.065 | +0.47% | 24.28K | 05:59:00 | ||
| Amadeus IT Holding SA PK | 74.90 | 76.17 | 74.90 | -1.48 | -1.93% | 21.97K | 05:59:00 | ||
| Naturgy Energy ADR | 5.14 | 5.25 | 5.14 | -0.02 | -0.39% | 14.22K | 05:59:00 | ||
| Indra Sistemas SA | 4.79 | 4.79 | 4.71 | -0.01 | -0.21% | 8.59K | 05:58:00 | ||
| Grifols ADR | 14.95 | 14.95 | 14.70 | +0.29 | +1.98% | 6.48K | 05:06:00 | ||
| Bankinter ADR | 8.61 | 8.61 | 8.61 | -0.14 | -1.60% | 5.54K | 01:30:00 | ||
| Promotora De Informaciones | 1.730 | 1.730 | 1.730 | -0.050 | -2.81% | 3.48K | 01:30:00 | ||
| Ferrovial | 20.03 | 20.42 | 20.03 | -0.18 | -0.89% | 2.20K | 05:47:00 | ||
| DIDA ADR | 1.55 | 1.68 | 1.55 | -0.06 | -3.43% | 0.20K | 05:58:00 | ||
| Mapfre ADR | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 | 20/10 |
싱가폴
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 8.06 | 8.28 | 7.89 | -0.19 | -2.30% | 11.36M | 05:59:59 | ||
| Sea | 12.70 | 13.12 | 12.57 | +0.19 | +1.52% | 1.91M | 05:59:59 | ||
| Kulicke and Soffa | 19.90 | 20.78 | 19.88 | -0.96 | -4.60% | 701.41K | 05:59:59 | ||
| Singapore Telecommunications PK | 22.205 | 22.500 | 22.150 | -0.165 | -0.74% | 184.67K | 05:59:00 | ||
| Overseas Chinese Banking ADR | 16.14 | 16.48 | 15.80 | -0.28 | -1.74% | 116.11K | 05:59:00 | ||
| United Overseas Bank ADR | 34.68 | 35.76 | 34.68 | -1.14 | -3.17% | 98.97K | 05:59:00 | ||
| Volitionrx Ltd | 2.350 | 2.420 | 2.290 | +0.070 | +3.07% | 77.10K | 05:59:59 | ||
| Wave Life Sciences Ltd | 38.89 | 40.07 | 37.51 | -1.36 | -3.38% | 75.37K | 05:59:59 | ||
| DBS Group Holdings ADR | 66.50 | 67.24 | 66.37 | -1.95 | -2.84% | 52.35K | 05:55:00 | ||
| China Yuchai International Ltd | 14.58 | 14.91 | 14.49 | -0.31 | -2.08% | 28.16K | 05:59:59 | ||
| IGG Inc | 1.24 | 1.24 | 1.24 | -0.01 | -0.56% | 27.23K | 04:06:00 | ||
| CapitaLand | 4.550 | 4.550 | 4.550 | +0.026 | +0.57% | 13.39K | 01:30:00 | ||
| Grindrod Shipping | 6.52 | 6.84 | 6.50 | -0.20 | -2.98% | 10.61K | 05:53:00 | ||
| City Developments | 5.97 | 6.04 | 5.97 | -0.09 | -1.49% | 10.47K | 05:50:00 | ||
| Keppel Corporation | 9.01 | 9.15 | 9.01 | -0.08 | -0.88% | 6.26K | 05:58:00 | ||
| Aslan Pharma ADR | 5.10 | 5.39 | 5.00 | -0.54 | -9.57% | 3.83K | 05:59:00 | ||
| UOL ADR | 17.71 | 17.98 | 17.71 | -0.61 | -3.33% | 1.67K | 05:50:00 | ||
| Singapore Exchange ADR | 78.65 | 78.65 | 78.61 | -0.77 | -0.96% | 1.44K | 03:38:00 | ||
| Singapore Airlines | 13.385 | 13.385 | 13.300 | -0.405 | -2.94% | 1.20K | 04:48:00 | ||
| CSE Global ADR | 3.08 | 3.18 | 3.08 | -0.16 | -4.94% | 0.40K | 19/11 |
아랍 에미리트
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Amira Nature Fds | 0.51 | 0.57 | 0.50 | -0.07 | -11.51% | 208.71K | 05:59:59 | ||
| Argentum 47 | 0.0033 | 0.0033 | 0.0028 | -0.0000 | -0.90% | 158.45K | 04:44:00 |
아르헨티나
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Supervielle | 9.1000 | 9.2000 | 8.7548 | +0.2300 | +2.59% | 714.50K | 05:59:59 | ||
| YPF SA | 15.720 | 15.900 | 15.630 | -0.200 | -1.26% | 601.30K | 05:59:59 | ||
| Loma Negra ADR | 11.10 | 11.71 | 10.70 | -0.70 | -5.93% | 548.87K | 05:59:59 | ||
| MercadoLibre | 335.39 | 343.94 | 333.26 | -9.22 | -2.68% | 518.32K | 05:59:59 | ||
| Grupo Financiero Galicia ADR | 26.4400 | 26.8500 | 25.5400 | -0.4200 | -1.56% | 500.29K | 05:59:59 | ||
| Despegar.com | 14.92 | 15.71 | 14.78 | -0.78 | -4.97% | 284.13K | 05:59:59 | ||
| Pampa Energia ADR | 34.23 | 34.80 | 33.83 | -0.31 | -0.90% | 216.89K | 05:59:59 | ||
| BBVA Banco Frances ADR | 12.41 | 12.50 | 12.18 | -0.30 | -2.36% | 212.41K | 05:59:59 | ||
| Telecom Argentina ADR | 17.10 | 17.20 | 16.81 | -0.13 | -0.75% | 135.46K | 05:59:59 | ||
| Banco Macro SA | 46.60 | 47.24 | 45.50 | -0.86 | -1.81% | 127.60K | 05:59:59 | ||
| Cresud S.A.C.I.F. | 11.39 | 11.85 | 11.33 | -0.49 | -4.12% | 81.26K | 05:59:59 | ||
| Central Puerto | 10.15 | 10.43 | 9.84 | -0.12 | -1.17% | 59.42K | 05:59:59 | ||
| Edenor ADR | 26.880 | 26.890 | 25.610 | -0.170 | -0.63% | 57.98K | 05:59:59 | ||
| Transportadora Gas ADR | 15.930 | 16.190 | 15.770 | -0.020 | -0.13% | 43.63K | 05:59:59 | ||
| IRSA ADR | 13.18 | 13.18 | 12.79 | -0.15 | -1.13% | 9.72K | 05:59:59 | ||
| IRSA Propiedades ADR | 21.450 | 22.400 | 21.450 | -0.460 | -2.10% | 4.08K | 05:59:59 |
아일랜드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Amarin | 17.330 | 18.160 | 16.750 | -0.820 | -4.52% | 7.68M | 05:59:59 | ||
| Medtronic | 90.37 | 94.23 | 90.04 | -3.33 | -3.55% | 6.52M | 05:59:59 | ||
| 존슨콘트롤즈 | 33.45 | 33.70 | 32.98 | +0.01 | +0.03% | 5.07M | 05:59:59 | ||
| Endo Int | 12.46 | 12.91 | 12.30 | -0.23 | -1.81% | 3.77M | 05:59:59 | ||
| Seagate | 42.06 | 43.48 | 41.82 | -1.24 | -2.86% | 3.14M | 05:59:59 | ||
| Shire ADR | 175.60 | 177.90 | 175.33 | +0.01 | +0.01% | 2.14M | 05:59:59 | ||
| Aptiv | 72.24 | 74.33 | 71.65 | -1.94 | -2.62% | 2.12M | 05:59:59 | ||
| 액센츄어 | 162.77 | 165.94 | 162.11 | -2.23 | -1.35% | 2.12M | 05:59:59 | ||
| Horizon Pharma | 22.22 | 22.24 | 21.61 | +0.36 | +1.65% | 2.07M | 05:59:59 | ||
| Adient | 24.11 | 24.52 | 23.36 | +0.15 | +0.63% | 2.03M | 05:59:59 | ||
| Allergan | 156.04 | 157.42 | 154.21 | -1.35 | -0.86% | 2.03M | 05:59:59 | ||
| 이튼 | 73.48 | 74.48 | 73.07 | -0.76 | -1.02% | 1.90M | 05:59:59 | ||
| CRH ADR | 27.64 | 27.79 | 27.49 | -0.22 | -0.79% | 1.27M | 05:59:59 | ||
| Ingersoll-Rand | 103.26 | 104.90 | 102.80 | -1.09 | -1.04% | 1.11M | 05:59:59 | ||
| AerCap Holdings NV | 50.09 | 50.57 | 49.87 | -0.45 | -0.89% | 1.05M | 05:59:59 | ||
| 페리고 | 62.79 | 63.23 | 62.32 | -0.48 | -0.76% | 777.90K | 05:59:59 | ||
| Jazz Pharma | 143.19 | 146.19 | 141.46 | +0.39 | +0.27% | 726.70K | 05:59:59 | ||
| Alkermes Plc | 34.03 | 34.75 | 33.83 | -0.46 | -1.33% | 701.50K | 05:59:59 | ||
| Allegion PLC | 89.44 | 89.93 | 88.98 | +0.17 | +0.19% | 696.74K | 05:59:59 | ||
| Ryanair ADR | 79.46 | 79.76 | 78.12 | -0.53 | -0.66% | 557.48K | 05:59:59 |
영국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ensco PLC | 6.55 | 6.57 | 6.28 | +0.15 | +2.34% | 11.29M | 05:59:59 | ||
| Lloyds Banking ADR | 2.860 | 2.890 | 2.820 | +0.070 | +2.51% | 10.99M | 05:59:59 | ||
| Vodafone Group ADR | 19.83 | 20.09 | 19.72 | +0.23 | +1.17% | 8.17M | 05:59:59 | ||
| BP ADR | 40.92 | 40.97 | 40.56 | +0.08 | +0.20% | 6.20M | 05:59:59 | ||
| AstraZeneca ADR | 40.80 | 40.94 | 40.10 | +0.13 | +0.32% | 6.17M | 05:59:59 | ||
| 노블 | 4.46 | 4.52 | 4.28 | +0.02 | +0.45% | 6.02M | 05:59:59 | ||
| British American Tobacco ADR | 34.62 | 35.25 | 34.44 | +0.08 | +0.23% | 5.17M | 05:59:59 | ||
| TechnipFMC | 24.27 | 24.41 | 23.55 | +0.14 | +0.58% | 4.06M | 05:59:59 | ||
| IGT | 15.44 | 15.90 | 15.09 | -0.17 | -1.09% | 3.91M | 05:59:59 | ||
| Fiat | 16.42 | 16.60 | 16.37 | -0.03 | -0.18% | 3.26M | 05:59:59 | ||
| Michael Kors Holdings | 44.60 | 45.89 | 44.42 | -1.29 | -2.81% | 3.21M | 05:59:59 | ||
| GlaxoSmithKline ADR | 40.83 | 40.94 | 40.53 | +0.49 | +1.21% | 3.11M | 05:59:59 | ||
| Carnival | 59.05 | 60.26 | 58.84 | -0.91 | -1.52% | 3.11M | 05:59:59 | ||
| 밀란 | 34.60 | 35.16 | 34.32 | -0.32 | -0.92% | 3.07M | 05:59:59 | ||
| Barclays ADR | 8.52 | 8.58 | 8.45 | +0.07 | +0.83% | 2.87M | 05:59:59 | ||
| IHS Markit Ltd | 50.60 | 52.38 | 50.42 | -1.85 | -3.53% | 2.71M | 05:59:59 | ||
| Liberty Global C | 23.20 | 24.40 | 23.07 | -0.62 | -2.60% | 2.69M | 05:59:59 | ||
| One Horizon | 0.1719 | 0.1801 | 0.1600 | -0.0086 | -4.76% | 2.37M | 05:59:59 | ||
| 에이본 프로덕츠 | 2.080 | 2.160 | 2.060 | -0.050 | -2.35% | 2.36M | 05:59:59 | ||
| Royal Bank Scotland Group Plc | 5.66 | 5.71 | 5.62 | 0.00 | 0.00% | 2.23M | 05:59:59 |
오스트리아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 20.31 | 20.58 | 20.17 | -0.23 | -1.10% | 28.92K | 05:59:00 | ||
| Wienerberger Baustoffindustrie | 4.410 | 4.485 | 4.350 | -0.130 | -2.86% | 10.80K | 05:57:00 | ||
| EVN ADR | 3.24 | 3.24 | 3.24 | -0.10 | -2.99% | 5.54K | 01:30:00 | ||
| Verbund ADR | 8.22 | 8.22 | 8.22 | -0.41 | -4.75% | 5.24K | 01:30:00 | ||
| Vienna Insurance ADR | 5.32 | 5.32 | 5.32 | +0.04 | +0.76% | 3.94K | 01:30:00 | ||
| OMV AG PK | 52.65 | 52.66 | 52.12 | -0.72 | -1.36% | 3.30K | 05:57:00 | ||
| Voestalpine AG PK | 7.00 | 7.00 | 6.92 | -0.01 | -0.21% | 2.35K | 05:48:00 | ||
| Telekom Austria AG PK | 14.23 | 14.23 | 14.23 | -0.17 | -1.18% | 2.11K | 01:30:00 | ||
| Flughafen Wien ADR | 9.1 | 9.1 | 9.1 | +0.4 | +4.48% | 2.07K | 01:30:00 | ||
| Raiffeisen Bank ADR | 7.55 | 7.65 | 7.55 | -0.05 | -0.66% | 1.46K | 05:04:00 | ||
| Erste Bank | 40.600 | 40.600 | 40.600 | +0.050 | +0.12% | 0.58K | 03:44:00 | ||
| Mayr Melnhof Karton ADR | 33.10 | 33.10 | 33.10 | +2.69 | +8.85% | 0.49K | 19/11 | ||
| Palfinger ADR | 30.28 | 30.28 | 30.28 | +0.34 | +1.14% | 0.23K | 19/11 | ||
| OMV ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Oesterreichische Post ADR | 21.4 | 21.4 | 21.4 | 0.0 | 0.00% | 0 | 30/05 | ||
| Schoeller Bleckmann ADR | 8.00 | 8.00 | 8.00 | -0.70 | -8.05% | 0 | 14/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | -3.48 | -31.87% | 0 | 06/06 | ||
| Andritz ADR | 9.95 | 9.95 | 9.95 | -1.53 | -13.33% | 0 | 30/05 | ||
| Wolford ADR | 2.68 | 2.68 | 2.68 | 0.00 | 0.00% | 0 | 30/10 |
이스라엘
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 22.00 | 22.35 | 21.65 | -0.25 | -1.12% | 8.37M | 05:59:59 | ||
| Rewalk Robotics | 0.23 | 0.26 | 0.23 | -0.01 | -2.12% | 2.42M | 05:59:00 | ||
| Mellanox Tech | 91.28 | 92.96 | 91.12 | -2.57 | -2.74% | 1.82M | 05:59:59 | ||
| Wix.Com Ltd | 85.04 | 96.93 | 84.92 | -11.56 | -11.97% | 1.64M | 05:59:59 | ||
| InspireMD | 0.2100 | 0.2200 | 0.2014 | -0.0049 | -2.28% | 1.16M | 05:59:59 | ||
| Cyberark Software | 67.54 | 74.63 | 67.30 | -7.19 | -9.62% | 968.22K | 05:59:59 | ||
| Check Point Software | 111.42 | 113.89 | 110.92 | -2.92 | -2.55% | 851.57K | 05:59:59 | ||
| Tower | 14.370 | 14.470 | 14.160 | -0.450 | -3.04% | 620.10K | 05:59:59 | ||
| Ceragon | 4.300 | 4.330 | 4.100 | +0.060 | +1.42% | 595.95K | 05:59:59 | ||
| SolarEdge Technologies Inc | 38.51 | 39.06 | 38.12 | -0.09 | -0.23% | 504.74K | 05:59:59 | ||
| Attunity Ltd | 20.790 | 22.956 | 20.480 | -2.060 | -9.02% | 440.79K | 05:59:59 | ||
| OWC Pharma | 0.1480 | 0.1698 | 0.1234 | -0.0095 | -6.03% | 411.96K | 05:56:00 | ||
| Foamix Pharma | 3.69 | 4.00 | 3.65 | -0.22 | -5.63% | 408.43K | 05:59:59 | ||
| Kornit Digital Ltd | 21.76 | 22.79 | 21.41 | -0.61 | -2.73% | 343.38K | 05:59:59 | ||
| Galmed Pharma | 9.310 | 9.370 | 8.270 | +0.540 | +6.16% | 308.39K | 05:59:59 | ||
| Mazor | 58.30 | 58.37 | 58.20 | 0.00 | 0.00% | 257.81K | 05:59:59 | ||
| BioLineRx Ltd | 0.640 | 0.670 | 0.640 | -0.030 | -4.48% | 248.17K | 05:59:59 | ||
| Therapix Biosciences | 8.09 | 8.95 | 7.21 | -0.56 | -6.47% | 246.13K | 05:59:59 | ||
| RIT Technologies | 0.020 | 0.025 | 0.002 | +0.019 | +1000.00% | 239.05K | 03:02:00 | ||
| Nice ADR | 111.06 | 114.08 | 109.76 | -3.39 | -2.96% | 210.72K | 05:59:59 |
이태리
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Luxottica ADR | 59.95 | 61.14 | 59.90 | -1.45 | -2.36% | 846.77K | 05:59:00 | ||
| Intesa Sanpaolo SpA PK | 13.100 | 13.320 | 13.060 | 0.000 | 0.00% | 519.40K | 05:59:00 | ||
| Ferrari NV | 108.82 | 110.54 | 108.64 | -1.92 | -1.73% | 357.89K | 05:59:59 | ||
| Telecom Italia ADR | 6.230 | 6.299 | 6.143 | +0.200 | +3.32% | 343.18K | 05:59:59 | ||
| ENEL Societa per Azioni | 5.170 | 5.205 | 5.140 | +0.080 | +1.57% | 179.21K | 05:59:00 | ||
| ENI ADR | 33.70 | 33.97 | 33.62 | -0.42 | -1.23% | 164.63K | 05:59:59 | ||
| Mediobanca ADR | 8.38 | 8.50 | 8.35 | +0.28 | +3.46% | 110.59K | 05:59:00 | ||
| Telecom Italia SpA A | 5.420 | 5.470 | 5.300 | +0.270 | +5.24% | 96.09K | 05:59:59 | ||
| Terna Rete Elettrica Nazionale | 16.88 | 16.95 | 16.76 | -0.04 | -0.27% | 19.37K | 05:59:00 | ||
| Prysmian SPA | 9.16 | 9.29 | 9.10 | 0.01 | 0.05% | 17.90K | 05:59:00 | ||
| Prada Spa PK | 7.61 | 7.78 | 7.49 | -0.06 | -0.75% | 14.27K | 05:47:00 | ||
| Leonardo ADR | 4.71 | 4.71 | 4.64 | -0.07 | -1.46% | 8.65K | 05:59:00 | ||
| Atlantia SPA | 10.25 | 10.39 | 10.19 | -0.12 | -1.11% | 6.67K | 05:59:00 | ||
| Saipem ADR | 9.1600 | 9.3500 | 9.0500 | -0.2400 | -2.55% | 5.02K | 05:47:00 | ||
| Davide Campari-Milano SpA | 8.720 | 8.900 | 8.550 | +0.220 | +2.59% | 4.92K | 05:27:00 | ||
| Great Wall Bldrs | 0.0038 | 0.0038 | 0.0003 | -0.0002 | -5.00% | 3.00K | 05:57:00 | ||
| Mediaset ADR | 8.408 | 8.408 | 8.340 | -1.252 | -12.97% | 2.73K | 05:45:00 | ||
| Natuzzi SpA | 1.020 | 1.037 | 1.012 | +0.011 | +1.11% | 1.83K | 05:59:00 | ||
| Snam ADR | 8.71 | 8.75 | 8.71 | +0.01 | +0.17% | 1.15K | 05:48:00 | ||
| Salvatore Ferragamo ADR | 11.72 | 11.72 | 11.34 | -0.31 | -2.58% | 1.08K | 04:25:00 |
인도
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 10.06 | 10.14 | 10.03 | -0.10 | -0.98% | 7.31M | 05:59:59 | ||
| Infosys ADR | 9.29 | 9.33 | 9.21 | -0.04 | -0.43% | 6.51M | 05:59:59 | ||
| Tata Motors ADR | 12.79 | 13.03 | 12.64 | +0.23 | +1.83% | 1.61M | 05:59:59 | ||
| Wipro ADR | 5.28 | 5.34 | 5.21 | +0.02 | +0.38% | 1.24M | 05:59:59 | ||
| Eros International Plc | 9.360 | 10.950 | 9.269 | -1.590 | -14.52% | 873.50K | 05:59:59 | ||
| HDFC Bank ADR | 96.03 | 96.38 | 95.10 | +0.69 | +0.72% | 748.69K | 05:59:59 | ||
| Vedanta Ltd | 11.56 | 11.75 | 11.48 | 0.00 | 0.00% | 578.19K | 05:59:59 | ||
| MakeMyTrip Ltd | 22.78 | 23.73 | 22.70 | -1.07 | -4.49% | 323.07K | 05:59:59 | ||
| Dr Reddys Laboratories | 35.25 | 35.49 | 35.14 | +0.33 | +0.94% | 201.33K | 05:59:59 | ||
| Rediff.com India | 0.0301 | 0.0650 | 0.0301 | -0.0349 | -53.69% | 134.48K | 05:53:00 | ||
| WNS Holdings | 49.040 | 50.860 | 48.910 | -1.830 | -3.60% | 95.93K | 05:59:59 | ||
| Sify Technologies | 1.240 | 1.280 | 1.200 | +0.020 | +1.64% | 45.43K | 05:55:00 | ||
| Yatra Online | 5.07 | 5.30 | 5.02 | -0.18 | -3.43% | 44.35K | 05:59:59 | ||
| Mahanagar Telephone Nigam PK | 0.260 | 0.260 | 0.260 | 0.000 | 0.00% | 10.03K | 05:32:00 | ||
| Azure Power Global | 10.92 | 11.13 | 10.80 | +0.12 | +1.11% | 4.19K | 05:59:59 | ||
| Reliance Industries Ltd | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Mahindra Mahindra ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Larsen Toubro ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| ITC ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| UltraTech Cement ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
인도네시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| PT Telekomunikasi Indonesia B | 26.860 | 27.140 | 26.770 | -1.070 | -3.83% | 234.87K | 05:59:59 | ||
| PT Bank Mandiri Persero TBK | 10.06 | 10.32 | 10.00 | -0.25 | -2.42% | 67.29K | 05:56:00 | ||
| Astra Int | 11.41 | 11.86 | 11.29 | -0.41 | -3.43% | 39.45K | 05:49:00 | ||
| Indo Global Exchange | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 25.00K | 00:16:00 | ||
| Semen Persero | 14.68 | 15.38 | 14.63 | -0.59 | -3.86% | 19.73K | 05:58:00 | ||
| Bank Rakyat | 11.75 | 12.28 | 11.72 | -0.30 | -2.52% | 17.05K | 05:55:00 | ||
| Bank Mandiri Persero | 0.4650 | 0.5600 | 0.4650 | -0.0150 | -3.12% | 5.02K | 00:22:00 | ||
| PT XL Axiata Tbk ADR | 2.90 | 3.12 | 2.84 | 0.00 | 0.00% | 3.85K | 05:45:00 | ||
| Bank Central Asia ADR | 44.0600 | 44.1000 | 44.0600 | +0.2500 | +0.57% | 1.14K | 04:46:00 | ||
| PT Indofood Sukses Makmur TBK | 21.0600 | 21.0600 | 20.8600 | +0.8880 | +4.40% | 0.64K | 04:06:00 | ||
| Aneka Tambang ADR | 5.34 | 5.34 | 5.34 | +0.12 | +2.30% | 0 | 12/09 | ||
| Medco Energi ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 06/09 | ||
| Indo Tambangraya Megah ADR | 2.75 | 2.75 | 2.75 | 0.66 | 31.58% | 0 | 03/04 | ||
| Bumi Serpong Damai ADR | 25 | 25 | 25 | 0 | 0.00% | 0 | 12/09 | ||
| Adaro Energy ADR | 5.38 | 5.38 | 5.38 | +0.00 | +0.00% | 0 | 02/11 | ||
| Unilever Indonesia ADR | 63.74 | 63.74 | 63.74 | 0.00 | 0.00% | 0 | 18/06 | ||
| PT United Tractors | 45.51 | 45.51 | 45.51 | +0.00 | +0.00% | 0 | 13/11 | ||
| Vale Indonesia | 0.1800 | 0.1800 | 0.1800 | 0.0000 | 0.00% | 0 | 29/10 | ||
| PT Media Nusantara Citra TBK | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% | 0 | 27/10 | ||
| Astra Agro Lestari TBK | 3.70 | 3.70 | 3.70 | +0.00 | +0.00% | 0 | 14/11 |
일본
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 19.49 | 19.60 | 19.30 | +0.56 | +2.96% | 6.21M | 05:59:00 | ||
| Sumitomo Mitsui Financial ADR | 7.33 | 7.49 | 7.31 | -0.26 | -3.43% | 1.60M | 05:59:59 | ||
| Sony ADR | 50.99 | 52.07 | 50.92 | +0.18 | +0.35% | 1.58M | 05:59:59 | ||
| Mitsubishi UFJ Financial ADR | 5.560 | 5.680 | 5.540 | -0.190 | -3.30% | 1.57M | 05:59:59 | ||
| Honda Motor ADR | 28.05 | 28.37 | 28.00 | -0.16 | -0.57% | 935.60K | 05:59:59 | ||
| Nissan Motor ADR | 16.90 | 17.19 | 16.28 | -1.05 | -5.85% | 821.14K | 05:59:00 | ||
| Fanuc Corporation | 16.58 | 17.02 | 16.53 | +0.07 | +0.39% | 660.52K | 05:59:00 | ||
| 닛산자동차 | 8.7300 | 8.7300 | 8.3700 | -0.3500 | -3.85% | 627.71K | 05:54:00 | ||
| Mizuho Financial ADR | 3.340 | 3.370 | 3.320 | -0.060 | -1.76% | 603.95K | 05:59:59 | ||
| Kirin Holdings Co | 22.76 | 23.11 | 22.44 | -0.04 | -0.18% | 460.16K | 05:59:00 | ||
| Murata Manufacturing Inc | 36.05 | 36.59 | 35.74 | -0.17 | -0.46% | 454.54K | 05:59:00 | ||
| Nintendo ADR | 36.14 | 36.78 | 36.00 | +0.14 | +0.39% | 373.04K | 05:59:00 | ||
| SoftBank Group | 40.01 | 41.18 | 40.00 | +0.86 | +2.21% | 334.16K | 05:59:00 | ||
| Panasonic Corp PK | 9.78 | 9.95 | 9.71 | -0.12 | -1.26% | 318.22K | 05:59:00 | ||
| Canon ADR | 28.45 | 28.67 | 28.35 | -0.14 | -0.49% | 291.55K | 05:59:59 | ||
| Toyota Motor ADR | 117.14 | 118.46 | 116.86 | +0.18 | +0.15% | 228.61K | 05:59:59 | ||
| Nomura ADR | 4.460 | 4.550 | 4.450 | -0.080 | -1.76% | 220.91K | 05:59:59 | ||
| KDDI Corp PK | 11.18 | 11.29 | 11.16 | +0.01 | +0.13% | 151.68K | 05:59:00 | ||
| Toray Industries ADR | 16.13 | 16.30 | 16.09 | +0.25 | +1.57% | 145.61K | 05:59:00 | ||
| 다케다약품공업 | 39.155 | 39.155 | 38.955 | +1.095 | +2.88% | 143.56K | 02:01:00 |
중국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| NIO | 7.84 | 8.21 | 7.28 | +0.65 | +9.04% | 49.02M | 05:59:59 | ||
| Jd.Com Inc Adr | 21.11 | 22.83 | 20.93 | -1.94 | -8.42% | 42.10M | 05:59:59 | ||
| Alibaba | 149.53 | 153.21 | 148.77 | -4.57 | -2.97% | 18.06M | 05:59:59 | ||
| Vipshop Holdings | 5.700 | 5.920 | 5.665 | -0.140 | -2.40% | 9.93M | 05:59:59 | ||
| Pinduoduo | 19.84 | 21.58 | 19.66 | -0.99 | -4.75% | 7.19M | 05:59:59 | ||
| iQIYI | 19.53 | 20.70 | 19.50 | -1.27 | -6.11% | 7.15M | 05:59:59 | ||
| Ctrip.Com | 26.17 | 26.92 | 26.01 | -0.23 | -0.87% | 5.09M | 05:59:59 | ||
| Bilibili | 13.03 | 14.42 | 13.02 | -1.48 | -10.17% | 5.01M | 05:59:59 | ||
| Momo Inc | 30.59 | 32.87 | 30.12 | -2.37 | -7.19% | 4.83M | 05:59:59 | ||
| Tencent ADR | 36.480 | 37.320 | 36.260 | -0.990 | -2.64% | 4.38M | 06:00:00 | ||
| Yulong Eco-Materials | 6.410 | 7.520 | 4.863 | +1.310 | +25.69% | 4.22M | 05:59:59 | ||
| Tal Education Group | 27.560 | 28.610 | 27.490 | -0.800 | -2.82% | 2.81M | 05:59:59 | ||
| 바이두 | 183.09 | 186.96 | 181.89 | -3.86 | -2.06% | 2.66M | 05:59:59 | ||
| Weibo Corp | 56.80 | 58.49 | 55.68 | -2.45 | -4.13% | 2.56M | 05:59:59 | ||
| Yum China Holdings | 35.02 | 35.28 | 34.77 | -0.15 | -0.43% | 2.47M | 05:59:59 | ||
| Dragon Capital Grp | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 2.30M | 03:06:00 | ||
| Baozun Inc | 31.08 | 32.77 | 30.85 | -1.67 | -5.10% | 2.30M | 05:59:59 | ||
| Leju Holdings | 1.990 | 2.200 | 1.820 | +0.300 | +17.75% | 1.74M | 05:59:59 | ||
| 58Com Inc Adr | 58.09 | 61.00 | 57.79 | -2.73 | -4.49% | 1.51M | 05:59:59 | ||
| SOGOU | 6.23 | 6.49 | 6.16 | -0.08 | -1.27% | 1.46M | 05:59:59 |
칠레
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 8.38 | 8.49 | 8.27 | -0.07 | -0.83% | 958.59K | 05:59:59 | ||
| Soc Quimica ADR | 43.62 | 44.79 | 43.59 | -0.95 | -2.13% | 454.79K | 05:59:59 | ||
| Santander Chile ADR | 31.45 | 31.55 | 31.04 | +0.10 | +0.32% | 414.75K | 05:59:59 | ||
| Enersis Chile | 4.6500 | 4.6900 | 4.6000 | 0.0000 | 0.00% | 284.78K | 05:59:59 | ||
| LATAM Airlines ADR | 9.65 | 9.85 | 9.48 | -0.05 | -0.52% | 222.21K | 05:59:59 | ||
| GeoPark Ltd | 18.090 | 18.150 | 17.590 | -0.010 | -0.06% | 188.32K | 05:59:59 | ||
| Compania Cervecerias Unidas SA | 25.07 | 25.31 | 25.03 | -0.05 | -0.20% | 133.13K | 05:59:59 | ||
| Banco Del Chile | 88.78 | 89.16 | 87.90 | -0.49 | -0.55% | 13.60K | 05:59:59 | ||
| Enel Generacion Chile ADR | 18.39 | 19.04 | 18.39 | -0.43 | -2.28% | 12.82K | 05:59:00 | ||
| Andina B ADR | 20.71 | 21.67 | 20.71 | -0.79 | -3.67% | 8.09K | 05:59:59 | ||
| Itau CorpBanca ADR | 14.01 | 14.39 | 14.00 | -0.32 | -2.23% | 1.52K | 05:59:00 | ||
| Embotelladora Andina | 19.13 | 19.26 | 19.10 | -0.17 | -0.88% | 1.36K | 05:47:00 | ||
| Cerro Grande Mining Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 10/11 |
캐나다
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Sunshine Biopharma | 0.0012 | 0.0013 | 0.0009 | +0.0001 | +9.09% | 28.18M | 05:34:00 | ||
| Encana Corporation | 7.60 | 7.74 | 7.47 | -0.02 | -0.26% | 26.87M | 05:59:59 | ||
| Barrick Gold Corp | 13.09 | 13.23 | 13.00 | +0.05 | +0.38% | 12.77M | 05:59:59 | ||
| Yamana Gold | 2.160 | 2.200 | 2.130 | -0.020 | -0.92% | 11.16M | 05:59:59 | ||
| Kinross Gold | 2.580 | 2.670 | 2.560 | +0.020 | +0.78% | 10.04M | 05:59:59 | ||
| Aurora Cannabis | 6.0900 | 6.2600 | 6.0600 | -0.3100 | -4.84% | 9.53M | 05:59:59 | ||
| Canopy Growth | 32.770 | 35.190 | 32.220 | -2.440 | -6.93% | 8.58M | 05:59:59 | ||
| 리서치인모션 | 8.59 | 9.15 | 8.57 | -0.38 | -4.24% | 8.34M | 05:59:59 | ||
| Goldcorp Inc. | 9.48 | 9.64 | 9.36 | +0.04 | +0.42% | 7.59M | 05:59:59 | ||
| Cenovus Energy | 8.03 | 8.38 | 7.80 | -0.08 | -0.99% | 7.09M | 05:59:59 | ||
| Bausch Health | 23.50 | 25.25 | 23.43 | -1.83 | -7.22% | 6.02M | 05:59:59 | ||
| Can Nat. Res. | 27.20 | 27.78 | 26.69 | +0.08 | +0.29% | 5.31M | 05:59:59 | ||
| Suncor Energy Inc. | 32.79 | 33.10 | 32.34 | -0.41 | -1.23% | 4.59M | 05:59:59 | ||
| Enbridge Inc. | 33.24 | 33.44 | 32.29 | +0.80 | +2.47% | 4.53M | 05:59:59 | ||
| Cameco | 12.24 | 12.62 | 12.21 | +0.32 | +2.68% | 3.09M | 05:59:59 | ||
| Wheaton Precious Metals | 16.02 | 16.46 | 15.94 | -0.11 | -0.68% | 3.00M | 05:59:59 | ||
| Turquoise Hill | 1.880 | 1.960 | 1.840 | -0.060 | -3.09% | 2.97M | 05:59:59 | ||
| IAMGold | 3.180 | 3.290 | 3.165 | -0.030 | -0.93% | 2.76M | 05:59:59 | ||
| Lululemon Athletica | 126.99 | 135.88 | 126.62 | -7.54 | -5.60% | 2.69M | 05:59:59 | ||
| Latteno Food Corp. | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 2.61M | 05:40:00 |
콜롬비아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 20.08 | 20.48 | 19.97 | -0.54 | -2.62% | 1.28M | 05:59:59 | ||
| Grupo Aval | 7.45 | 7.60 | 7.38 | -0.04 | -0.53% | 276.99K | 05:59:59 | ||
| Bancolombia SA | 42.02 | 42.60 | 41.79 | -0.72 | -1.68% | 223.37K | 05:59:59 | ||
| Goff Corp | 0.00080 | 0.00080 | 0.00080 | 0.00000 | 0.00% | 72.00K | 00:00:00 | ||
| Tecnoglass | 8.560 | 8.880 | 8.410 | -0.010 | -0.12% | 12.50K | 05:59:59 | ||
| Cementos Argos ADR | 8.10 | 8.10 | 8.10 | +0.10 | +1.25% | 1.42K | 01:31:00 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 0 | 03/10 | ||
| Nutresa ADR | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 0 | 26/10 | ||
| Inversiones Suramericana ADR | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 | 20/10 | ||
| Interconnection Electric | 97.50 | 97.50 | 97.50 | +0.00 | +0.00% | 0 | 22/10 |
키프로스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| QIWI | 13.98 | 14.25 | 13.88 | -0.14 | -0.99% | 152.24K | 05:59:59 | ||
| Polymetal International ADR | 9.75 | 9.75 | 9.75 | -0.10 | -1.02% | 1.49K | 01:32:00 | ||
| Prosafe | 2.1600 | 2.1600 | 2.1600 | -0.1800 | -7.69% | 0.80K | 01:06:00 | ||
| Polymetal International | 8.8 | 8.9 | 8.9 | +0.0 | +0.00% | 0 | 15/10 | ||
| Prosafe ADR | 2.580 | 2.580 | 2.580 | 0.000 | 0.00% | 0 | 10/11 |
태국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Fabrinet | 51.30 | 52.26 | 51.12 | -0.88 | -1.69% | 352.09K | 05:59:59 | ||
| Advanced Info Service Public | 5.300 | 5.300 | 5.260 | -0.060 | -1.12% | 26.36K | 01:31:00 | ||
| KASIKORNBANK Public Co | 23.51 | 24.07 | 23.40 | -0.68 | -2.81% | 18.79K | 05:58:00 | ||
| Charoen Pokphand Foods plc | 2.900 | 2.900 | 2.900 | -0.110 | -3.65% | 13.26K | 01:30:00 | ||
| PTT Exploration & Production | 6.600 | 7.890 | 6.600 | -1.780 | -21.24% | 12.53K | 05:58:00 | ||
| Intouch Hol | 5.84 | 5.84 | 5.84 | -0.46 | -7.30% | 4.94K | 01:30:00 | ||
| Siam Commercial Bank ADR | 16.3 | 16.3 | 16.2 | -0.6 | -3.66% | 0.38K | 03:43:00 | ||
| Bangkok Bank ADR | 30.6200 | 30.6200 | 30.6200 | -2.3800 | -7.21% | 0.24K | 05:39:00 | ||
| Banpu ADR | 11 | 11 | 11 | 0 | 0.00% | 0 | 23/10 | ||
| Berli Jucker ADR | 17.1 | 17.1 | 17.1 | +0.2 | +1.18% | 0 | 15/10 | ||
| BTS ADR | 27.2 | 27.2 | 27.2 | +0.2 | +0.74% | 0 | 15/10 | ||
| Bumrungrad Hospital DRC | 6.15 | 6.15 | 6.15 | 0.25 | 4.24% | 0 | 24/01 | ||
| CP All ADR | 13 | 13 | 12 | 1 | 8.33% | 0 | 12/07 | ||
| Bank Ayudhya ADR | 25.15 | 25.15 | 25.15 | +0.26 | +1.04% | 0 | 07/09 | ||
| BEC World ADR | 2.06 | 2.06 | 2.06 | -0.42 | -16.94% | 0 | 02/10 | ||
| Bangkok Dusit Medical ADR | 30.2 | 30.2 | 30.2 | +0.6 | +2.03% | 0 | 12/11 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | -0.25 | -4.07% | 0 | 12/06 | ||
| Airports Thailand ADR | 18.3 | 18.3 | 18.3 | 0.0 | 0.00% | 0 | 17/11 | ||
| TTW Public Company | 18.02 | 18.02 | 18.00 | 0.00 | 0.00% | 0 | 17/11 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 06/11 |
터키
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5.58 | 5.62 | 5.52 | +0.08 | +1.45% | 817.01K | 05:59:59 | ||
| Turkiye Garanti Bankasi AS | 1.490 | 1.550 | 1.460 | +0.010 | +0.68% | 236.87K | 05:57:00 | ||
| Akbank Turk Anonim Sirketi | 2.71 | 2.80 | 2.71 | +0.01 | +0.56% | 160.47K | 05:58:00 | ||
| Koc Holdings AS | 14.00 | 14.03 | 13.89 | 0.00 | 0.00% | 65.87K | 05:57:00 | ||
| Anadolu Efes ADR | 0.692 | 0.692 | 0.692 | -0.038 | -5.25% | 18.24K | 01:30:00 | ||
| Turk Telekomunikasyon ADR | 1.4 | 1.4 | 1.4 | 0.0 | 0.74% | 3.16K | 05:42:00 | ||
| Arcelik ADR | 14.30 | 14.57 | 14.30 | -0.83 | -5.49% | 1.17K | 04:46:00 | ||
| Turkiye Halk Bankasi AS | 2.660 | 2.660 | 2.660 | +0.010 | +0.38% | 0.20K | 01:24:00 | ||
| Turk Hava Yollari AO ADR | 28.5 | 28.5 | 28.5 | +0.0 | +0.00% | 0 | 06/11 | ||
| Tekfen ADR | 7 | 7 | 7 | -2 | -22.22% | 0 | 23/05 | ||
| Ulker Biskuvi Sanayi ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Mondi Tire | 0.3785 | 0.3785 | 0.3785 | 0.0000 | 0.00% | 0 | 23/10 | ||
| Eregli Demir Celik ADR | 8.50 | 8.50 | 8.50 | -0.29 | -3.30% | 0 | 26/10 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | -0.29 | -17.26% | 0 | 12/06 | ||
| Ford Otomoti Sanayi ADR | 50.16 | 50.16 | 50.16 | 0.00 | 0.00% | 0 | 10/11 | ||
| Asya Katilim Bankasi | 0.870 | 0.880 | 0.870 | 0.000 | 0.00% | 0 | 14/07 | ||
| Turkiye Vakiflar Bankasi ADR | 6.850 | 6.850 | 6.850 | +0.000 | +0.00% | 0 | 17/11 | ||
| Tav Havalimanlari Holding AS | 18.260 | 18.530 | 18.260 | +0.000 | +0.00% | 0 | 17/11 | ||
| Koza Altin Islemeleri A S | 12.0000 | 12.0000 | 10.0500 | +0.0000 | +0.00% | 0 | 14/11 | ||
| Sisecam | 0.917225 | 0.917225 | 0.917225 | 0.000000 | 0.00% | 0 | 23/10 |
페루
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 14.64 | 14.83 | 14.58 | -0.19 | -1.28% | 1.19M | 05:59:59 | ||
| Grana y Montero | 3.20 | 3.30 | 3.14 | -0.13 | -3.90% | 29.46K | 05:59:59 | ||
| Goldsands Dev Co | 0.0005 | 0.0005 | 0.0005 | 0.0000 | 0.00% | 6.00K | 03:39:00 | ||
| Cementos Pacasmayo | 9.370 | 9.650 | 9.370 | -0.199 | -2.08% | 4.87K | 05:40:00 | ||
| Dana Resources | 0.00030 | 0.00030 | 0.00030 | 0.00000 | 0.00% | 0 | 15/11 | ||
| Fossal ADR | 0.450 | 0.450 | 0.450 | +0.000 | +0.00% | 0 | 20/10 |
포르투갈
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 8.28 | 8.41 | 8.25 | -0.17 | -2.01% | 157.01K | 05:58:00 | ||
| EDP Energias de Portugal ADR | 35.33 | 35.47 | 35.06 | +0.27 | +0.76% | 4.48K | 05:54:00 | ||
| Pharol SGPS ADR | 0.170 | 0.170 | 0.140 | 0.000 | 0.00% | 0.78K | 05:31:00 | ||
| Jeronimo Martins SGPS SA ADR | 23.87 | 23.87 | 23.87 | 0.00 | 0.00% | 0 | 17/11 | ||
| Banco BPI ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 20/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | -0.51 | -18.96% | 0 | 23/05 |
폴란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.100 | 0.118 | 0.090 | -0.005 | -4.67% | 47.45K | 04:35:00 | ||
| Eurocash SA | 5.48 | 5.48 | 5.48 | 0.00 | 0.00% | 0 | 07/11 | ||
| Eurocash SA PK | 5.10 | 5.10 | 4.99 | 0.00 | 0.00% | 0 | 18/09 | ||
| Alior Bank ADR | 7.0 | 7.0 | 7.0 | -0.7 | -9.09% | 0 | 05/08 | ||
| Asseco Poland ADR | 10.99 | 10.99 | 10.99 | +0.00 | +0.00% | 0 | 17/10 | ||
| Globe Trade Centre ADR | 4.19 | 4.19 | 4.19 | 0.46 | 12.33% | 0 | 15/02 | ||
| iAlbatros ADR | 0.0002 | 0.0002 | 0.0002 | -0.2998 | -99.93% | 0 | 23/05 | ||
| Powszechna Kasa ADR | 9.75 | 9.75 | 9.75 | 0.00 | 0.00% | 0 | 22/09 | ||
| Tauron Polska Energia ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
프랑스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 44.94 | 45.37 | 44.61 | -0.16 | -0.35% | 1.30M | 05:59:59 | ||
| Total ADR | 56.640 | 56.980 | 56.410 | -0.470 | -0.82% | 901.86K | 05:59:59 | ||
| Criteo Sa | 21.66 | 22.84 | 21.50 | -0.35 | -1.59% | 709.39K | 05:59:59 | ||
| Talend | 34.88 | 37.40 | 34.66 | -2.52 | -6.74% | 560.99K | 05:59:59 | ||
| Danone PK | 14.78 | 14.90 | 14.75 | -0.10 | -0.64% | 479.35K | 05:59:00 | ||
| Essilor International SA | 65.690 | 66.468 | 65.610 | -1.530 | -2.28% | 438.70K | 05:59:00 | ||
| Compagnie Saint-Gobain ADR | 7.09 | 7.14 | 7.06 | -0.06 | -0.77% | 326.15K | 05:59:00 | ||
| Societe Generale ADR | 7.5200 | 7.5500 | 7.4850 | -0.0050 | -0.07% | 322.93K | 05:59:00 | ||
| Orange ADR | 16.73 | 16.86 | 16.73 | 0.00 | 0.00% | 295.47K | 05:59:59 | ||
| Cellectis | 21.72 | 21.90 | 21.37 | -0.28 | -1.27% | 291.02K | 05:59:59 | ||
| Credit Agricole SA PK | 6.190 | 6.220 | 6.150 | +0.025 | +0.41% | 272.26K | 05:59:00 | ||
| Carrefour SA PK | 3.92 | 3.96 | 3.90 | -0.04 | -1.01% | 264.51K | 05:59:00 | ||
| Engie ADR | 13.91 | 13.98 | 13.86 | +0.03 | +0.22% | 248.46K | 05:59:00 | ||
| BNP Paribas ADR | 25.800 | 26.035 | 25.730 | +0.065 | +0.25% | 247.97K | 05:59:00 | ||
| Renault | 13.670 | 13.900 | 13.190 | -1.040 | -7.07% | 245.81K | 05:55:00 | ||
| Axa ADR | 24.68 | 24.90 | 24.61 | +0.01 | +0.04% | 212.91K | 05:59:00 | ||
| Capgemini ADR | 23.31 | 23.69 | 23.23 | -0.14 | -0.60% | 182.02K | 05:58:00 | ||
| Michelin Cie Des Estb | 20.24 | 20.47 | 20.22 | -0.10 | -0.49% | 180.88K | 05:58:00 | ||
| DBV Technologies | 16.08 | 16.12 | 15.63 | -0.59 | -3.54% | 171.68K | 05:59:59 | ||
| Vallourec SA | 0.4800 | 0.5248 | 0.4470 | -0.2383 | -33.18% | 168.49K | 05:07:00 |
핀란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.720 | 5.830 | 5.720 | -0.090 | -1.55% | 13.22M | 05:59:59 | ||
| Stora Enso Oyj PK | 13.94 | 14.15 | 13.90 | -0.27 | -1.90% | 123.45K | 05:58:00 | ||
| Sampo OYJ | 22.79 | 22.96 | 22.77 | -0.14 | -0.61% | 63.39K | 05:59:00 | ||
| Kone Oyj ADR | 24.39 | 24.65 | 24.36 | -0.27 | -1.09% | 22.76K | 05:59:00 | ||
| UPM-Kymmene Corp | 29.71 | 29.97 | 29.61 | -0.26 | -0.88% | 18.63K | 05:52:00 | ||
| Metso Corporation | 7.37 | 7.50 | 7.32 | -0.03 | -0.41% | 7.14K | 05:45:00 | ||
| Wartsila ADR | 3.20 | 3.24 | 3.20 | -0.20 | -5.88% | 4.71K | 01:03:00 | ||
| Kone Corporation | 49.4000 | 49.4000 | 48.6800 | +0.1500 | +0.30% | 2.04K | 04:24:00 | ||
| Amer Sports ADR | 19.520 | 19.600 | 19.520 | -0.080 | -0.41% | 1.63K | 01:30:00 | ||
| Fortum ADR | 4.210 | 4.230 | 4.210 | +0.100 | +2.43% | 1.41K | 05:48:00 | ||
| Nokian Tyres ADR | 15.58 | 15.58 | 15.51 | +0.09 | +0.55% | 1.01K | 05:42:00 | ||
| Neste | 39.95 | 39.95 | 39.95 | -0.62 | -1.53% | 0.57K | 05:06:00 | ||
| Tieto ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Outokumpu ADR | 2.16 | 2.16 | 2.16 | -0.08 | -3.57% | 0 | 08/11 | ||
| Outotec ADR | 4.91 | 4.91 | 4.91 | +0.17 | +3.59% | 0 | 29/03 | ||
| Orion ADR | 18.24 | 18.24 | 18.24 | +0.00 | +0.00% | 0 | 20/09 | ||
| Konecranes ADR | 7.420 | 7.420 | 7.420 | +0.660 | +9.76% | 0 | 05/11 | ||
| Kesko ADR | 26.340 | 26.340 | 26.340 | 0.000 | 0.00% | 0 | 15/10 | ||
| Poyry | 8.6 | 8.6 | 8.6 | +0.0 | +0.00% | 0 | 10/11 | ||
| Uponor | 10.24 | 10.24 | 10.24 | +0.00 | +0.00% | 0 | 17/11 |
필리핀
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 23.28 | 23.37 | 22.14 | +1.02 | +4.58% | 84.88K | 05:59:59 | ||
| BDO Unibank ADR | 23.95 | 24.23 | 23.57 | +0.74 | +3.19% | 7.11K | 05:48:00 | ||
| D&L Industries ADR | 5.39 | 5.39 | 5.00 | +0.30 | +5.89% | 6.55K | 05:16:00 | ||
| San Miguel ADR | 31.57 | 31.57 | 31.57 | -0.28 | -0.89% | 1.47K | 01:30:00 | ||
| Megaworld ADR | 17.0 | 17.0 | 17.0 | +0.8 | +4.69% | 0.28K | 03:09:00 | ||
| Energy Development Corp | 12.90 | 12.90 | 12.90 | +0.00 | +0.00% | 0 | 11/08 | ||
| First Gen ADR | 5.77 | 5.77 | 5.77 | +0.00 | +0.00% | 0 | 27/10 | ||
| Globe Telecom ADR | 35.16 | 35.16 | 35.16 | +0.00 | +0.00% | 0 | 16/11 | ||
| Jollibee Foods ADR | 20.570 | 20.570 | 20.570 | 0.000 | 0.00% | 0 | 17/11 | ||
| JG Summit ADR | 26 | 26 | 26 | 3 | 13.04% | 0 | 15/10 | ||
| Manila Electric ADR | 13.99 | 13.99 | 13.99 | -0.62 | -4.24% | 0 | 06/09 | ||
| DMCI ADR | 2.84 | 2.84 | 2.84 | +0.03 | +1.07% | 0 | 15/11 | ||
| Cebu Air ADR | 6.02 | 6.02 | 6.02 | +0.00 | +0.00% | 0 | 18/10 | ||
| Bank the Philippine Islands ADR | 37.89 | 37.89 | 37.89 | 1.76 | 4.87% | 0 | 01/03 | ||
| Ayala ADR | 17.3 | 17.3 | 17.3 | +0.0 | +0.00% | 0 | 01/11 | ||
| Atlas Consolidated ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Aboitiz Power ADR | 15.75 | 15.75 | 15.75 | -1.59 | -9.17% | 0 | 15/03 | ||
| Aboitiz Equity ADR | 7.90 | 7.90 | 7.90 | -0.15 | -1.86% | 0 | 30/10 | ||
| Benguet B | 0.0100 | 0.0100 | 0.0100 | 0.0000 | 0.00% | 0 | 14/11 | ||
| Universal Robina ADR | 25.61 | 25.61 | 25.61 | 0.00 | 0.00% | 0 | 24/10 |
한국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| KT Corp | 14.83 | 14.87 | 14.66 | +0.05 | +0.34% | 1.36M | 05:59:59 | ||
| Korea Electric Power Corp | 12.23 | 12.32 | 12.15 | -0.26 | -2.08% | 689.95K | 05:59:59 | ||
| SK Telecom ADR | 26.90 | 27.11 | 26.75 | -0.37 | -1.36% | 349.92K | 05:59:59 | ||
| LG Display Co | 7.68 | 7.87 | 7.66 | -0.32 | -4.00% | 282.03K | 05:59:59 | ||
| KB Financial Group Inc | 41.61 | 42.12 | 41.45 | -0.73 | -1.72% | 118.94K | 05:59:59 | ||
| POSCO | 57.39 | 57.97 | 57.17 | -0.22 | -0.38% | 98.72K | 05:59:59 | ||
| Shinhan Financial Group Co Ltd | 37.69 | 38.00 | 37.49 | -0.71 | -1.85% | 80.99K | 05:59:59 | ||
| Gravity Co | 35.000 | 36.700 | 34.300 | -0.940 | -2.62% | 19.34K | 05:59:59 | ||
| Hanwha Q Cells Co | 9.690 | 9.700 | 9.680 | -0.010 | -0.10% | 16.67K | 05:59:59 | ||
| Woori Bank | 42.000 | 42.690 | 42.000 | -1.010 | -2.35% | 11.49K | 05:59:59 | ||
| Samsung Electronics Co Ltd DRC Pref | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| S-Oil ADR | 60.00 | 63.00 | 52.50 | -7.00 | -10.45% | 0 | 28/09 | ||
| KTG ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Hyundai Motor Pref ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| 현대차 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 15/11 | ||
| 삼성전자 | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 20/01 | ||
| Webzen ADR | 4.22 | 4.22 | 4.22 | +0.00 | +0.00% | 0 | 15/11 |
헝가리
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 5.7 | 5.7 | 5.2 | +0.3 | +4.82% | 10.50K | 02:58:00 | ||
| Magyar Telekom Plc | 7.60 | 7.60 | 7.33 | +0.23 | +3.05% | 2.72K | 03:45:00 |
호주
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 47.57 | 47.89 | 47.43 | -0.22 | -0.46% | 2.64M | 05:59:59 | ||
| Propanc Biopharma | 0.0284 | 0.0305 | 0.0275 | -0.0019 | -6.12% | 1.71M | 05:58:00 | ||
| Tronox | 10.620 | 11.225 | 10.600 | -0.330 | -3.01% | 1.28M | 05:59:59 | ||
| Westpac Banking ADR | 18.310 | 18.480 | 18.280 | -0.330 | -1.77% | 507.96K | 05:59:59 | ||
| Naked Brand | 1.170 | 1.210 | 1.110 | 0.000 | 0.00% | 150.77K | 05:59:59 | ||
| National Australia Bank ADR | 8.51 | 8.58 | 8.46 | -0.17 | -1.90% | 149.50K | 05:59:00 | ||
| Sonic Healthcare ADR | 15.66 | 15.84 | 15.53 | -0.29 | -1.85% | 138.45K | 05:59:00 | ||
| Artemis Resources | 0.11 | 0.12 | 0.11 | -0.01 | -5.17% | 114.32K | 04:35:00 | ||
| De Grey Mining | 0.11 | 0.11 | 0.09 | 0.01 | 9.00% | 100.48K | 05:59:00 | ||
| Mesoblast | 4.8200 | 5.1088 | 4.7000 | -0.2800 | -5.49% | 84.35K | 05:59:00 | ||
| AU & NZ Banking Group | 18.20 | 18.51 | 18.17 | -0.36 | -1.97% | 79.46K | 05:59:00 | ||
| QBE Insurance Group ADR | 8.26 | 8.34 | 8.25 | -0.12 | -1.49% | 64.82K | 05:59:00 | ||
| Brambles ADR | 14.87 | 15.05 | 14.85 | -0.27 | -1.78% | 58.45K | 05:59:00 | ||
| Lynas | 1.691 | 1.700 | 1.672 | +0.011 | +0.65% | 50.95K | 05:56:00 | ||
| South32 ADR | 12.11 | 12.21 | 12.06 | -0.19 | -1.55% | 47.05K | 05:59:00 | ||
| CSL | 66.00 | 66.68 | 65.88 | -1.39 | -2.06% | 45.30K | 05:59:00 | ||
| Paladin Energy | 0.140 | 0.160 | 0.140 | -0.013 | -8.20% | 40.47K | 03:32:00 | ||
| Commonwealth Bank of Australia PK | 49.79 | 50.21 | 49.54 | -0.86 | -1.70% | 38.28K | 05:59:00 | ||
| Fortescue Metals ADR | 5.890 | 5.980 | 5.850 | -0.155 | -2.56% | 36.86K | 05:59:00 | ||
| Telstra Corporation ADR | 11.02 | 11.13 | 11.00 | -0.16 | -1.43% | 36.16K | 05:59:00 |
홍콩
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 16.34 | 17.18 | 16.19 | -0.58 | -3.43% | 3.73M | 05:59:59 | ||
| CK Hutchison ADR | 10.47 | 10.54 | 10.42 | +0.20 | +2.00% | 1.30M | 05:59:00 | ||
| Seaspan Corp | 9.49 | 9.65 | 9.34 | +0.08 | +0.85% | 1.08M | 05:59:59 | ||
| China Mobile ADR | 48.71 | 49.05 | 48.37 | -0.65 | -1.32% | 840.83K | 05:59:59 | ||
| Hutchison China MediTech | 30.90 | 31.14 | 28.99 | +0.74 | +2.45% | 680.11K | 05:59:59 | ||
| China Unicom Hong Kong ADR | 11.24 | 11.39 | 11.19 | -0.08 | -0.71% | 427.74K | 05:59:59 | ||
| Eternity Hlthcre | 0.080 | 0.080 | 0.065 | +0.018 | +29.05% | 325.74K | 05:46:00 | ||
| AIA ADR | 33.24 | 33.25 | 32.98 | +0.03 | +0.09% | 237.40K | 05:59:00 | ||
| First Pacific Company | 2.060 | 2.180 | 2.060 | -0.110 | -5.07% | 237.40K | 05:50:00 | ||
| Hong Kong & China Gas Co | 1.900 | 2.010 | 1.900 | -0.050 | -2.56% | 192.89K | 05:59:00 | ||
| SPI Energy | 2.33 | 2.40 | 2.02 | +0.13 | +5.91% | 111.57K | 05:59:59 | ||
| China Cord Blood Corp | 6.600 | 6.750 | 6.440 | +0.070 | +1.07% | 81.72K | 05:59:59 | ||
| Sun Hung Kai Properties | 14.02 | 14.19 | 13.99 | +0.32 | +2.34% | 77.28K | 05:59:00 | ||
| Geely Automobile | 1.9150 | 1.9200 | 1.9000 | +0.0150 | +0.79% | 72.97K | 05:48:00 | ||
| Citic | 7.76 | 7.77 | 7.76 | -0.14 | -1.77% | 71.34K | 01:43:00 | ||
| CLP Holdings | 11.24 | 11.58 | 11.02 | -0.01 | -0.13% | 70.56K | 05:59:00 | ||
| Wharf Holdings | 5.145 | 5.230 | 5.120 | -0.015 | -0.29% | 55.20K | 05:59:00 | ||
| Henderson Land Development | 4.85 | 4.85 | 4.79 | +0.05 | +1.04% | 54.72K | 05:38:00 | ||
| Value Partners | 0.810 | 0.810 | 0.760 | +0.085 | +11.72% | 35.91K | 04:53:00 | ||
| Galaxy Entertainment Group | 5.8900 | 6.0800 | 5.8200 | -0.1300 | -2.16% | 35.04K | 05:39:00 |
