긴급 속보
0

국제 예탁증서

그리스

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

포지션이 다음에 추가되었습니다:

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

조건

빈도

한 번
%

빈도

빈도

전달 방법

상태

 종목현재가고가저가변동변동 %거래량시간
 Performance Shipping1.26001.39001.1400+0.0500+4.13%2.10M04:59:59 
 Aegean Marine Petroleum Network0.06600.07800.0635-0.0120-15.38%1.97M04:56:00 
 Top Ships0.86490.92000.8350+0.0151+1.78%1.07M04:59:59 
 Star Bulk Carriers6.47006.66006.1600-0.1100-1.67%735.28K04:59:59 
 Capital Product Partners2.2202.2472.210-0.020-0.89%482.56K04:59:59 
 DryShips4.594.784.52-0.14-2.96%405.46K04:59:59 
 Globus Maritime3.21003.29003.0300-0.0500-1.53%367.86K04:59:59 
 Diana Shipping Inc2.7202.7402.6700.0000.00%277.62K04:59:59 
 Pyxis Tankers Inc1.08001.19001.05000.00000.00%125.86K04:59:59 
 Seanergy Maritime4.2404.6004.030+0.050+1.19%98.58K04:59:59 
 Tsakos Energy3.0003.1403.000-0.120-3.85%86.10K04:59:59 
 StealthGas3.5203.5503.357+0.030+0.86%66.16K04:59:59 
 FreeSeas Inc0.00430.00450.0039+0.0004+10.26%61.33K03:44:00 
 Euroseas Ltd0.6750.7150.670-0.005-0.74%39.22K04:50:00 
 Danaos Corp0.8500.8830.850-0.030-3.41%33.33K04:47:00 
 Tsakos Energy Pref E21.93022.06021.840-0.141-0.64%16.61K04:59:00 
 Alpha Bank0.3800.3960.379+0.004+1.19%13.31K00:04:00 
 EuroDry8.018.407.85+0.04+0.50%10.28K01:07:00 
 Hellenic Telecommunications Org6.376.426.26+0.14+2.17%9.98K03:04:00 
 Eurobank Ergasias0.3690.3700.346+0.019+5.57%8.97K03:13:00 

남아프리카 공화국

 종목현재가고가저가변동변동 %거래량시간
 Sibanye Gold ADR4.804.854.67+0.23+5.03%6.49M04:59:59 
 Gold Fields ADR4.1604.2204.070+0.020+0.48%3.14M04:59:59 
 AngloGold Ashanti ADR14.4714.5614.10+0.03+0.21%3.12M04:59:59 
 Harmony Gold Mng2.0702.0702.010+0.080+4.02%3.11M04:59:59 
 Naspers ADR44.9945.4444.47+0.60+1.35%402.19K04:59:00 
 MultiChoice ADR8.00008.07507.95000.00000.00%274.12K05:00:00 
 Sasol ADR30.4730.6830.31-0.33-1.07%219.08K04:59:59 
 Impala Platinum Holdings Ltd PK4.3404.4104.340-0.230-5.03%120.60K04:58:00 
 DRDGOLD ADR2.0002.0201.950+0.040+2.04%98.23K04:59:59 
 Net 1 UEPS Techno3.733.793.70-0.05-1.32%378.16K04:59:59 
 Mix Telemats17.04017.62016.790-0.440-2.52%67.81K04:59:59 
 Sanlam Ltd PK10.17010.18010.020+0.075+0.74%29.29K04:57:00 
 Aspen Pharmacare ADR6.2506.5006.240-0.075-1.19%25.51K04:58:00 
 Mr Price Group12.6412.6612.43+0.17+1.36%22.54K04:59:00 
 Vodacom Group Ltd PK7.908.037.890.000.00%12.95K04:49:00 
 Imperial Holdings Ltd PK4.194.193.93+0.05+1.21%10.43K04:23:00 
 MTN Group Ltd PK6.256.356.21-0.06-0.87%10.38K04:59:00 
 Shoprite Holdings Ltd PK10.5410.5910.45-0.01-0.14%10.25K04:59:00 
 Nedbank Group Ltd17.29017.63017.285+0.320+1.89%10.21K04:49:00 
 Standard Bank Group Ltd PK12.7012.7512.51-0.04-0.31%9.80K04:59:00 

네덜란드

 종목현재가고가저가변동변동 %거래량시간
 VEON2.3902.4902.340-0.080-3.24%6.00M04:59:59 
 Aegon ADR4.844.894.82+0.01+0.21%5.34M04:59:59 
 ING ADR11.8511.9511.82+0.03+0.25%3.29M04:59:59 
 Yandex35.7336.0235.20+0.42+1.19%2.59M04:59:59 
 Royal Dutch Shell ADR62.7963.2062.53-0.09-0.14%2.33M04:59:59 
 NXP세미컨덕터즈88.9390.3788.23-1.73-1.91%2.36M04:59:59 
 Wright Medical31.6831.8131.42+0.06+0.19%1.34M04:59:59 
 Royal Dutch Shell B ADR63.9564.4063.66-0.12-0.19%1.20M04:59:59 
 Elastic84.2488.0684.04-4.08-4.62%1.17M04:59:59 
 Unilever NV ADR57.81057.82057.420+0.350+0.61%1.12M04:59:59 
 ASML186.33187.94185.18-1.42-0.76%1.03M04:59:59 
 Qiagen NV39.7739.9739.54+0.35+0.89%1.03M04:59:59 
 Constellium Nv8.358.538.31-0.12-1.42%690.89K04:59:59 
 International NV6.156.205.98+0.04+0.65%444.87K04:59:59 
 Uniqure NV61.9565.5061.08-1.48-2.33%439.26K04:59:59 
 Koninklijke Philips ADR39.9740.0639.74+0.32+0.81%419.22K04:59:59 
 Core Laboratories66.5966.7965.27-0.62-0.92%317.83K04:59:59 
 Interxion Holding NV64.9665.4764.76+0.13+0.20%273.55K04:59:59 
 ProQR Therapeutics NV14.76015.11014.560-0.240-1.60%198.70K04:59:59 
 Playa Hotels & Resorts7.808.117.73-0.30-3.70%191.92K04:59:59 

노르웨이

 종목현재가고가저가변동변동 %거래량시간
 Equinor ADR22.5522.5922.37+0.05+0.22%1.68M04:59:59 
 Orkla ASA ADR7.7557.7707.720-0.010-0.13%159.24K04:59:00 
 Opera6.697.046.60-0.20-2.97%61.47K04:59:59 
 Equinor22.450022.450022.1500+0.1600+0.72%60.44K04:38:00 
 DNB ASA ADR18.9419.0518.86+0.01+0.05%41.48K04:59:00 
 Norsk Hydro ASA ADR4.0204.0303.990-0.070-1.71%21.87K04:59:00 
 Telenor ASA ADR20.2720.4720.22+0.04+0.17%20.54K04:59:00 
 Thin Film Electronics ADR0.34000.34600.33480.00000.00%11.55K00:55:00 
 Yara International ASA20.5520.7720.55-0.28-1.34%7.72K04:49:00 
 Orkla7.72007.72007.7200-0.0774-0.99%1.06K03:25:00 
 Petroleum Geo-Services ADR2.2502.3002.250-0.360-13.79%0.40K02:46:00 
 Telenor20.34520.34520.345+0.040+0.20%0.31K04:26:00 
 Nordic Semiconductor ASA4.19004.19004.1900-0.0900-2.10%0.28K00:32:00 
 Solon Eiendom ADR2.02.02.00.00.00%004/10 
 Aker Solutions ADR10.8610.8610.86+0.00+0.00%030/10 
 Akastor ADR0.660.660.660.000.00%007/12 
 Gjensidige Forsikring ADR17.7017.7017.700.000.00%005/03 
 Norwegian Finans8.27368.27368.2736+0.0000+0.00%014/02 
 Marine Harvest23.599923.599923.5999+0.0000+0.00%020/03 
 Scanship0.69710.69710.6971+0.0000+0.00%007/03 

뉴질랜드

 종목현재가고가저가변동변동 %거래량시간
 Astika Holdings0.01600.01680.0160-0.0009-5.16%130.30K04:18:00 
 Spark New Zealand ADR12.5612.7312.35+0.41+3.33%39.75K04:59:00 
 Spark New Zealand2.50002.50002.5000+0.0200+0.81%4.00K25/03 
 New Zealand Energy Corp0.01190.01190.0119+0.0019+19.00%0.90K25/03 
 New Zealand Oil Gas0.3350.3350.3350.0000.00%018/03 
 Green Cross Health1.341.341.300.000.00%028/11 
 Fletcher Building Ltd PK6.686.686.68+0.00+0.00%019/03 
 Summerset Group5.15.15.1+0.0+0.00%028/06 

대만

 종목현재가고가저가변동변동 %거래량시간
 Taiwan Semicond.Manufacturing Co39.9240.4639.77-0.51-1.26%4.90M04:59:59 
 Himax Tech3.4303.4453.3500.0000.00%913.03K04:59:59 
 AU Optronics Corp3.6803.7203.6700.0000.00%541.90K04:59:59 
 ASE Industrial ADR4.184.184.13+0.01+0.24%520.02K04:59:59 
 United Microelectronics Corp1.8801.8901.8600.0000.00%397.11K04:59:59 
 Silicon Motion Te38.8639.1338.06+0.35+0.91%360.27K04:59:59 
 SemiLEDS Corp3.93003.99003.8100+0.0300+0.77%51.20K04:59:00 
 Chunghwa Telecom Co Ltd35.0335.0834.97-0.07-0.20%31.89K04:59:59 
 ChipMOS Tech17.2917.3717.19+0.37+2.19%21.50K04:59:59 
 Giga Media Ltd2.7142.7502.700-0.006-0.24%8.42K04:19:00 
 Asia Pacific Wire & Cable2.3902.3902.390+0.073+3.15%0.71K25/03 
 Cathay Financial ADR14141400.00%014:00:00 
 Fubon Financial ADR10101000.00%030/01 

덴마크

 종목현재가고가저가변동변동 %거래량시간
 Canamed4pets0.001500.001900.00130-0.00020-11.76%3.30M04:14:00 
 Novo Nordisk ADR51.5651.5950.92+0.84+1.66%1.52M04:59:59 
 Ascendis Pharma AS115.26124.72113.78-3.81-3.20%438.02K04:59:59 
 LiqTech International Inc2.11002.15002.0900-0.0400-1.86%243.81K09:00:00 
 AP Moeller-Maersk AS6.496.496.44-0.04-0.61%191.62K04:59:00 
 Danske Bank A/S ADR9.249.299.19+0.01+0.11%43.53K04:59:00 
 Carlsberg AS24.6124.6724.47-0.18-0.73%40.41K04:59:00 
 Genmab AS17.4617.5217.35-0.04-0.20%37.85K04:59:00 
 DSV41.3041.3040.98-0.25-0.60%21.34K04:59:00 
 CHR Hansen Holding AS26.4926.4926.15-0.25-0.93%20.88K04:59:00 
 Vestas Wind Systems AS27.0227.1527.02-0.28-1.01%20.59K04:54:00 
 Coloplast A10.7910.8210.77-0.02-0.18%17.15K04:59:00 
 Forward Pharma A S1.171.221.16-0.03-2.91%10.55K04:25:00 
 Zealand Pharma ADR17.4517.4517.16-0.45-2.51%9.57K04:32:00 
 Novozymes AS47.4847.6447.11-0.28-0.58%8.74K04:59:00 
 H Lundbeck AS44.19344.96044.193-1.397-3.06%2.24K04:40:00 
 Iss ADR15.0815.3415.08-0.60-3.83%1.45K04:51:00 
 William Demant ADR15.5515.5515.55-0.34-2.14%0.65K01:24:00 
 Vestas Wind81.510081.510081.3600-0.9300-1.13%0.35K04:21:00 
 Dong Energy ADR25.9925.9925.99+0.33+1.29%0.29K02:53:00 

독일

 종목현재가고가저가변동변동 %거래량시간
 도이체방크8.178.228.10-0.04-0.49%8.13M04:59:59 
 Bayer AG PK16.1816.3116.08-0.46-2.74%1.94M04:59:00 
 Affimed NV4.0004.1203.8500.0000.00%645.06K04:59:59 
 Beiersdorf ADR20.520.620.5+0.3+1.31%503.19K04:59:00 
 SAP ADR111.60111.92111.06-0.12-0.11%437.18K04:59:59 
 Trivago4.394.474.30-0.08-1.79%250.91K04:59:59 
 Deutsche Telekom ADR17.5617.7317.52-0.05-0.28%194.57K04:59:00 
 Siemens ADR53.6453.8653.48-0.02-0.04%156.30K04:59:00 
 BASF ADR18.4418.5318.36+0.01+0.05%131.35K04:59:00 
 Daimler ADR14.3314.3614.21+0.11+0.77%130.83K04:59:00 
 Allianz ADR22.1622.2222.07+0.11+0.50%93.00K04:59:00 
 Fresenius Medical Care ADR39.3239.4239.10+0.76+1.97%90.25K04:59:59 
 BMW ADR26.0426.1425.94-0.06-0.23%80.96K04:59:00 
 EON SE11.2311.2511.21+0.04+0.40%75.83K04:59:00 
 InflaRx43.0143.6742.26-0.68-1.56%75.29K04:59:59 
 Spark Networks13.71014.25012.540+1.260+10.12%64.68K09:00:00 
 Infineon ADR21.2121.4321.11-0.33-1.51%63.64K04:59:00 
 Deutsche Boerse ADR12.5312.5712.50-0.04-0.32%60.92K04:59:00 
 Volkswagen 10 Pref ADR16.2516.2716.13+0.14+0.84%56.09K04:59:00 
 Porsche Automobile Holding SE6.246.266.19+0.06+0.97%48.49K04:59:00 

러시아

 종목현재가고가저가변동변동 %거래량시간
 Sberbank13.59013.59012.905+0.640+4.94%12.04M02:50:00 
 Gazprom4.6764.7024.633+0.046+0.99%4.71M03:45:00 
 Rosneft6.2946.2986.196-0.006-0.10%3.32M01:39:42 
 Mobil’nye Telesistemy ADR8.098.228.050.000.00%2.73M04:59:59 
 JSC MMC Norilsk Nickel ADR22.5622.6922.07+0.24+1.07%1.93M02:40:04 
 EVRAZ594.80597.60582.00+0.40+0.07%1.68M01:36:00 
 Lenta Ltd3.463.473.26+0.12+3.74%988.92K02:06:14 
 Amur Minerals Corp2.9473.3953.395+0.552+19.44%921.48K00:59:58 
 Gruppa LSR DRC1.9982.0351.896-0.007-0.35%857.17K01:39:35 
 Lukoil DRC89.5089.8488.98+0.22+0.25%770.04K00:29:37 
 Magnit DRC14.4114.5014.07+0.12+0.80%622.05K00:29:55 
 Surgutneftegaz ADR3.773.793.73+0.06+1.56%604.94K02:01:00 
 TMK PAO DRC3.6503.7653.550+0.350+10.61%584.29K02:39:00 
 JSC VTB Bank DRC1.1941.1991.160+0.024+2.05%438.20K01:38:00 
 X5 Retail Group25.50025.58024.720+0.500+2.00%262.93K02:39:11 
 Mechel ADR2.2102.2102.140+0.075+3.52%211.31K04:59:59 
 Severstal DRC15.6915.7715.61+0.21+1.36%208.46K00:28:44 
 RusHydro ADR0.73400.79200.7310-0.0090-1.21%170.16K01:35:13 
 PhosAgro OAO12.52012.73012.500-0.150-1.18%159.20K03:45:01 
 Sberbank13.54513.60013.300+0.615+4.76%143.44K04:59:00 

룩셈부르크

 종목현재가고가저가변동변동 %거래량시간
 Tenaris ADR28.97029.12028.670-0.230-0.79%3.08M04:59:59 
 ArcelorMittal ADR20.45020.76020.400-0.300-1.45%2.53M04:59:59 
 Intelsat Sa15.78016.23015.300+0.040+0.25%2.13M04:59:59 
 Spotify Tech142.10143.49135.70+3.10+2.23%1.91M04:59:59 
 Orion Engineered Carbons18.5018.7518.24-0.25-1.33%685.96K04:59:59 
 Adecoagro SA6.916.956.74+0.04+0.58%328.17K04:59:59 
 Atento SA3.393.583.36-0.17-4.78%250.90K04:59:59 
 Corporacion America Airports8.498.578.02+0.49+6.12%249.44K04:59:59 
 MagnaChip Semiconductor Corp7.607.917.53-0.09-1.17%206.96K04:59:59 
 Globant SA69.8770.8869.01-0.04-0.06%125.67K04:59:59 
 Ternium ADR27.3327.7726.96+0.36+1.33%106.49K04:59:59 
 Nexa Resources12.1812.4712.11-0.22-1.77%63.88K04:59:59 
 Altisource Portfolio Solutions24.7825.0524.04+0.41+1.68%48.11K04:59:59 
 Ardagh Group13.0113.0412.69+0.13+1.01%45.20K04:59:59 
 Pacific Drilling SA14.2314.6414.00-0.20-1.39%14.21K04:55:00 
 BM European Value ADR19.3719.5219.37-0.40-2.00%3.88K04:31:00 
 SES SA15.616.015.6-0.4-2.56%2.59K04:14:00 
 Millicom60.260061.280060.2300-0.4700-0.77%1.15K04:13:00 
 RTL ADR5.875.875.59-0.16-2.65%0.97K01:48:00 
 애퍼람54.3554.3554.350.000.00%004/01 

말레이시아

 종목현재가고가저가변동변동 %거래량시간
 Malayan Banking Berhad4.4504.5454.450-0.210-4.51%6.16K04:52:00 
 Genting Berhad9.9910.479.97+0.03+0.30%4.18K03:25:00 
 Median Group0.00390.00390.00190.00000.00%3.75K03:33:00 
 Tenaga Nasional Berhad12.22012.22012.220-0.900-6.86%1.57K04:49:00 
 Genting Malaysia ADR18.7018.7018.700.000.00%029/01 
 Boustead ADR11100.00%016/12 
 Vitaxel0.20000.25000.1500+0.0000+0.00%011/03 
 Prime Global Capital0.02100.02100.02100.00000.00%031/01 
 Sime Darby0.52000.52000.52000.00000.00%018/03 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Top Glove ADR4.494.494.49+0.00+0.00%021/03 

멕시코

 종목현재가고가저가변동변동 %거래량시간
 Cemex ADR4.804.824.54+0.26+5.73%14.13M04:59:59 
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%6.10M02:55:00 
 America Movil ADR14.5814.8714.56-0.23-1.55%2.64M04:59:59 
 Grupo Televisa ADR10.5610.7110.46-0.06-0.56%2.05M04:59:59 
 Santander Mexico B ADR6.666.726.39+0.24+3.74%880.57K04:59:59 
 Fomento Economico Mexicano92.4692.8991.19+1.06+1.16%269.65K04:59:59 
 Vuela8.588.658.41+0.06+0.70%262.65K04:59:59 
 GAP ADR88.7990.7387.97+0.74+0.84%91.66K04:59:59 
 Grupo Aeroportuario Sureste ADR156.61158.61153.47+2.80+1.82%83.66K04:59:59 
 Aeroportuario del Centro Norte43.5744.2742.81+0.42+0.97%61.50K04:59:59 
 Coca Cola Femsa ADR64.4064.6762.95+1.40+2.22%61.12K04:59:59 
 Wal-Mart De Mexico26.8426.9526.52-0.07-0.28%24.57K04:59:00 
 Kimberly-Clark de Mexico8.718.848.44+0.17+1.99%20.52K04:59:00 
 Wal Mart Mexico2.68002.70002.6370+0.0050+0.19%7.59K04:55:00 
 Penoles13.010013.010012.8100+0.1800+1.40%5.70K04:13:00 
 Fresnillo11.35011.43010.970+0.380+3.46%5.41K04:59:00 
 Industrias Bachoco ADR47.1347.6845.63+0.58+1.25%4.75K04:57:00 
 America Movil ADR A14.5614.9314.56-0.21-1.42%0.74K01:45:00 
 Desarrolladora Homex0.0040.0040.004-0.001-20.00%0.70K25/03 
 Grupo Simec ADR8.608.608.60+0.03+0.35%0.41K09:00:00 

벨기에

 종목현재가고가저가변동변동 %거래량시간
 Anheuser Busch ADR80.3580.8079.92-0.39-0.48%813.61K04:59:59 
 Euronav8.038.077.96-0.07-0.86%503.01K04:59:59 
 Galapagos ADR95.1597.3894.93-4.32-4.34%126.89K04:59:59 
 Materialise NV16.3516.5816.05+0.08+0.49%96.18K04:59:59 
 Umicore ADR11.2711.3011.21-0.03-0.22%32.39K04:59:00 
 KBC Group SA34.5334.6334.35-0.16-0.46%15.54K04:45:00 
 ageas SA/NV48.0348.1147.96+0.04+0.08%4.53K04:59:00 
 Solvay ADR10.94010.94010.625+0.030+0.28%1.30K04:14:00 
 UCB SA42.2542.2542.25-0.25-0.59%1.07K04:43:00 
 Telenet ADR24.124.124.1+0.3+1.48%0.27K04:30:00 
 SA D'Ieteren ADR19.7319.7419.74+0.10+0.48%0.17K01:00:00 
 GBL95.500095.500095.5000-2.4405-2.49%0.15K01:26:00 
 Proximus ADR5.645.645.64+0.15+2.70%0.11K25/03 
 Dexia ADR1.581.581.580.000.00%017/11 
 NV Bekaert ADR4.3474.3474.3470.0000.00%020/06 
 Barco ADR22.1522.1522.150.000.00%003/01 
 Ackermans Van Haaren ADR18.118.118.10.00.00%023/08 
 Agfa Gevaert ADR7.71007.71007.7100+0.0000+0.00%029/01 
 Galapagos100.75100.75100.75+0.00+0.00%013/02 
 Oxurion4.17054.17054.1705+0.0000+0.00%025/01 

브라질

 종목현재가고가저가변동변동 %거래량시간
 Vale ADR12.86013.02012.650+0.040+0.31%27.06M04:59:59 
 Ambev Prf ADR4.27004.32004.2131-0.0100-0.23%24.44M04:59:59 
 Petroleo Brasileiro Petrobras ADR15.8816.0515.65+0.06+0.38%19.60M04:59:59 
 Itau Unibanco Holding Sa ADR8.688.858.63+0.07+0.81%18.04M04:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref14.19014.26013.820+0.340+2.45%16.36M04:59:59 
 Brazil Minerals0.00100.00120.0010-0.0001-8.68%15.70M04:55:00 
 Banco Bradesco ADR10.6910.8310.56+0.14+1.33%14.65M04:59:59 
 Gerdau ADR3.883.943.84+0.03+0.78%9.43M04:59:59 
 National Steel Comp3.8703.9503.785+0.010+0.26%5.56M04:59:59 
 Cielo SA2.442.612.44-0.14-5.60%5.01M04:59:00 
 CEMIG PN ADR3.6403.6703.550+0.090+2.54%4.72M04:59:59 
 BRF-Brasil Foods SA5.735.745.60-0.02-0.35%3.73M04:59:59 
 PagSeguro Digital28.9129.4027.74-0.68-2.30%2.74M04:59:59 
 StoneCo40.4441.9339.70-1.38-3.30%2.36M04:59:59 
 Gol Linhas Aereas ADR14.1914.6313.97+0.04+0.28%2.26M04:59:59 
 Sabesp ADR10.4710.5910.30+0.16+1.55%1.79M04:59:59 
 Telefonica Brasil ADR12.1512.2612.04-0.03-0.25%1.70M04:59:59 
 Ultrapar Participacoes S.A.12.6212.8412.50+0.08+0.64%1.57M04:59:59 
 Oi ADR2.3102.3202.240+0.050+2.21%1.10M04:59:59 
 Cosan Ltd12.0412.1511.88-0.02-0.17%915.43K04:59:59 

스웨덴

 종목현재가고가저가변동변동 %거래량시간
 LM Ericsson B ADR9.349.439.29+0.05+0.54%5.19M04:59:59 
 Autoliv Inc74.1974.9773.67+0.26+0.35%391.09K04:59:59 
 Veoneer23.100023.570022.8650-0.0500-0.22%388.00K04:59:59 
 Nordea Bank ADR8.909.018.88-0.02-0.22%94.38K04:59:00 
 Assa Abloy AB10.4310.4910.41+0.04+0.34%72.64K04:59:00 
 Swedbank AB18.7918.9118.74-0.14-0.77%56.55K04:59:00 
 Telia ADR9.039.109.010.000.00%44.84K04:59:00 
 Hennes & Mauritz AB2.932.952.90+0.04+1.21%41.39K04:59:00 
 Svenska Handelsbanken PK5.545.555.48+0.03+0.45%37.25K04:59:00 
 Atlas Copco AB26.5726.7126.48-0.04-0.17%30.47K04:59:00 
 Volvo ADR14.3814.4014.30-0.10-0.72%23.54K04:59:00 
 Sandvik AB ADR16.2516.3816.16-0.06-0.37%15.97K04:59:00 
 Neonode Inc2.8622.9802.805+0.022+0.76%15.92K04:17:00 
 LM Ericsson B9.26009.38409.2600-0.1700-1.80%13.47K04:38:00 
 Skandinaviska Enskilda Banken ADR10.3010.3310.25+0.10+0.93%10.80K04:59:00 
 Alfa-Laval ADR21.9122.0121.79+0.41+1.88%10.28K04:59:00 
 Oasmia Pharmaceutical AB2.4202.6002.400-0.100-3.97%6.03K03:51:00 
 AB SKF16.6216.7016.58-0.01-0.06%4.89K04:59:00 
 Atlas Copco ADR24.6024.6024.52+0.14+0.59%2.72K03:55:00 
 AB Electrolux52.3452.5652.13+0.26+0.49%2.64K03:49:00 

스위스

 종목현재가고가저가변동변동 %거래량시간
 Weatherford Intl0.680.760.65-0.07-9.52%24.11M04:59:59 
 Transocean8.838.948.68-0.11-1.23%10.45M04:59:59 
 Credit Suisse ADR11.3911.4611.31-0.12-1.04%4.37M04:59:59 
 UBS Group11.8511.9511.80-0.03-0.25%4.11M04:59:59 
 STMicroelectronics ADR15.7516.1315.63-0.53-3.26%3.60M04:59:59 
 ABB ADR18.5818.6618.520.000.00%1.84M04:59:59 
 Novartis ADR93.3193.6692.90-0.11-0.12%1.36M04:59:59 
 Chubb136.67137.28136.09+0.05+0.04%1.16M04:59:59 
 TE 커넥티비티81.0881.9180.87-0.61-0.75%1.09M04:59:59 
 Garmin84.1484.3083.22+0.56+0.67%879.06K04:59:59 
 Crispr Therapeutics34.1935.9133.55-1.40-3.93%761.22K04:59:59 
 Lafargeholcim ADR9.789.869.75+0.01+0.15%544.15K04:59:00 
 Garrett Motion14.810014.990014.5100+0.1000+0.68%542.70K04:59:59 
 Nestle ADR94.5794.9094.32+0.40+0.42%415.06K04:59:00 
 AC Immune5.055.084.71+0.29+6.09%412.71K04:59:59 
 Roche Holding ADR33.8333.9333.74+0.07+0.21%399.60K04:59:00 
 Quotient Ltd8.678.868.50+0.12+1.40%320.08K04:59:59 
 Auris Medical0.3570.3680.350-0.002-0.56%300.04K04:59:59 
 Compagnie Financiere Richemont7.1107.1207.050+0.065+0.92%179.04K04:59:00 
 Logitech36.9337.0636.63-0.10-0.27%165.76K04:59:59 

스페인

 종목현재가고가저가변동변동 %거래량시간
 Santander ADR4.6504.7004.6200.0000.00%8.20M04:59:59 
 Banco Bilbao ADR5.845.935.83+0.01+0.17%4.05M04:59:59 
 Telefonica ADR8.5408.6408.540-0.080-0.93%1.14M04:59:59 
 Grifols ADR19.0019.0718.74+0.27+1.44%386.03K04:59:59 
 Caixabank ADR1.001.010.990.000.25%85.59K04:59:00 
 Industria de Diseno Textil14.6814.6914.58-0.14-0.91%72.56K04:59:00 
 Repsol SA17.0517.1517.00-0.08-0.47%68.26K04:59:00 
 ACS Actividades Construccion ADR8.678.728.63+0.02+0.23%60.25K04:59:00 
 Iberdrola SA35.1235.1935.04+0.21+0.62%36.76K04:59:00 
 Red Electrica ADR10.82510.90010.810-0.075-0.69%21.80K04:59:00 
 Bankia2.75002.75002.5970-0.2000-6.78%20.94K03:17:00 
 Amadeus IT Holding SA PK76.0576.2875.60-0.20-0.27%11.60K04:59:00 
 Naturgy Energy ADR5.565.575.51+0.04+0.82%9.75K04:59:00 
 Enagas SA14.93015.14014.930-0.200-1.32%7.83K04:45:00 
 Ferrovial23.0623.1323.05-0.10-0.43%2.61K04:11:00 
 Bankinter ADR7.777.907.76-0.20-2.51%1.32K01:25:00 
 Grifols ADR13.2513.2513.25+0.40+3.11%0.80K01:24:00 
 Promotora De Informaciones1.7601.8601.760-0.150-7.85%0.77K25/03 
 Indra Sistemas SA5.385.385.380.000.00%023/03 
 Red Electrica21.250021.480021.25000.00000.00%027/02 

싱가폴

 종목현재가고가저가변동변동 %거래량시간
 Flex9.9810.269.92-0.21-2.06%6.57M04:59:59 
 Sea23.9724.1322.95-0.18-0.75%2.47M04:59:59 
 Kulicke and Soffa22.0722.3621.88-0.07-0.32%265.02K04:59:59 
 United Overseas Bank ADR36.8437.1036.65-0.17-0.46%223.99K04:59:00 
 Singapore Telecommunications PK21.90522.32021.820+0.100+0.46%135.30K04:59:00 
 Wave Life Sciences Ltd40.1041.8640.00-1.85-4.41%130.39K04:59:59 
 Volitionrx Ltd3.0803.2002.950-0.010-0.32%84.38K09:00:00 
 China Yuchai International Ltd15.5115.9715.50-0.43-2.70%67.69K04:59:59 
 CapitaLand5.0305.2105.030-0.190-3.64%58.90K04:43:00 
 DBS Group Holdings ADR74.0174.4773.59+0.15+0.20%41.40K04:58:00 
 IGG Inc1.381.381.33+0.04+2.83%17.20K04:11:00 
 City Developments6.516.596.470.000.00%13.59K04:49:00 
 Overseas Chinese Banking ADR16.5516.5916.11+0.03+0.18%8.91K04:57:00 
 Kenon Holdings19.0319.6919.01-0.67-3.40%7.92K04:59:59 
 Grindrod Shipping5.215.235.20-0.11-2.07%7.53K03:48:00 
 Singapore Airlines14.45014.45014.280-0.030-0.21%2.70K02:30:00 
 Aslan Pharma ADR4.064.334.06-0.07-1.69%2.67K04:21:00 
 Singapore Exchange ADR81.7681.7681.76-0.73-0.89%0.68K04:11:00 
 UOL ADR19.8019.8119.81+0.12+0.64%0.54K01:25:00 
 Keppel Corporation9.079.079.06-0.18-1.95%0.49K04:29:00 

아랍 에미리트

 종목현재가고가저가변동변동 %거래량시간
 Amira Nature Fds1.521.541.50+0.05+3.40%183.33K04:59:59 
 Argentum 470.00380.00380.0037+0.0000+0.00%022/03 

아르헨티나

 종목현재가고가저가변동변동 %거래량시간
 YPF SA13.84013.91013.630+0.080+0.58%1.48M04:59:59 
 Loma Negra ADR11.6411.7611.29+0.33+2.92%1.35M04:59:59 
 Grupo Financiero Galicia ADR26.870027.470025.8300+1.0300+3.99%1.27M04:59:59 
 Grupo Supervielle6.70006.97506.5200+0.1800+2.76%1.25M04:59:59 
 Despegar.com14.7215.0314.38-0.04-0.27%462.05K04:59:59 
 BBVA Banco Frances ADR9.9410.259.64+0.32+3.33%450.30K04:59:59 
 메르카도리브레491.30501.03489.83-6.07-1.22%402.62K04:59:59 
 Pampa Energia ADR28.4829.4228.33-0.10-0.35%383.95K04:59:59 
 Telecom Argentina ADR15.2615.4614.77+0.27+1.80%250.86K04:59:59 
 Banco Macro SA47.4048.3446.31+0.93+2.00%249.22K04:59:59 
 Transportadora Gas ADR13.50013.88213.450+0.040+0.30%147.08K04:59:59 
 Central Puerto9.459.509.22+0.19+2.05%136.64K04:59:59 
 Edenor ADR22.60022.90022.080+0.300+1.35%53.18K04:59:59 
 Cresud S.A.C.I.F.12.3212.5012.14+0.04+0.33%27.95K04:59:59 
 IRSA Propiedades ADR21.40021.86021.290-0.600-2.73%26.74K04:59:59 
 IRSA ADR11.7912.1811.50-0.14-1.17%22.76K04:59:59 

아일랜드

 종목현재가고가저가변동변동 %거래량시간
 Amarin17.51018.00017.2600.0000.00%4.33M04:59:59 
 Medtronic90.6290.9790.01+0.23+0.25%3.34M04:59:59 
 Allergan146.34149.61145.84-2.96-1.98%3.23M04:59:59 
 존슨콘트롤즈36.1636.6236.02+0.03+0.08%3.02M04:59:59 
 이튼78.9679.5778.62-0.06-0.08%2.80M04:59:59 
 Seagate46.8347.6046.25-0.10-0.21%2.72M04:59:59 
 AerCap Holdings NV44.2645.0344.18-0.64-1.43%2.08M04:59:59 
 Endo Int8.268.398.08-0.07-0.84%1.97M04:59:59 
 액센츄어165.08165.47164.00-0.16-0.10%1.77M04:59:59 
 Adient12.7312.9012.15+0.16+1.27%1.73M04:59:59 
 Horizon Pharma26.8727.4526.66+0.03+0.11%1.61M04:59:59 
 Aptiv78.0278.5977.11+0.41+0.53%1.18M04:59:59 
 Nabriva Therapeutics2.933.142.86-0.08-2.66%1.01M04:59:59 
 Ingersoll-Rand104.70105.59103.99+0.47+0.45%932.75K04:59:59 
 페리고46.7747.2246.38-0.48-1.02%839.84K04:59:59 
 Alkermes Plc33.3834.1633.04-0.58-1.71%597.80K04:59:59 
 Jazz Pharma136.92137.72134.61+0.32+0.23%474.41K04:59:59 
 CRH ADR30.8330.8830.54+0.35+1.15%469.00K04:59:59 
 Allegion PLC87.4587.8287.11+0.23+0.26%359.03K04:59:59 
 Ryanair ADR71.6972.1171.04+0.23+0.32%295.40K04:59:59 

영국

 종목현재가고가저가변동변동 %거래량시간
 Vopia0.00140.00140.0012+0.0001+7.69%10.71M03:58:00 
 Lloyds Banking ADR3.2203.2603.2000.0000.00%6.25M04:59:59 
 Vodafone Group ADR18.5918.9718.52-0.35-1.85%6.22M04:59:59 
 밀란 NV28.3228.6727.94-0.37-1.29%6.14M04:59:59 
 Ensco A4.094.224.07-0.14-3.31%5.25M04:59:59 
 TechnipFMC23.3023.3722.58+0.64+2.82%5.01M04:59:59 
 BP ADR43.5343.9043.35-0.42-0.96%4.26M04:59:59 
 Noble Corp2.953.002.860.000.00%4.22M04:59:59 
 Fiat14.7814.8614.59+0.28+1.93%3.48M04:59:59 
 Farfetch A26.190026.850025.8600-0.1800-0.68%3.35M04:59:59 
 Barclays ADR8.138.238.09-0.04-0.49%3.32M04:59:59 
 Rio Tinto ADR56.9557.4756.64+0.81+1.44%2.98M04:59:59 
 AstraZeneca ADR42.5542.7942.43-0.04-0.09%2.97M04:59:59 
 Cushman & Wakefield17.8117.8217.49+0.06+0.34%2.47M04:59:59 
 HSBC ADR40.4340.6640.35+0.01+0.02%2.32M04:59:59 
 IHS Markit Ltd54.3454.5954.03-0.20-0.37%2.21M04:59:59 
 Liberty Global C25.1025.4924.58-0.26-1.03%2.17M04:59:59 
 GlaxoSmithKline ADR41.2141.4041.13-0.04-0.10%2.11M04:59:59 
 Capri Holdings43.8444.0343.10+0.14+0.32%1.84M04:59:59 
 IGT12.8613.0012.74-0.02-0.16%1.80M04:59:59 

오스트리아

 종목현재가고가저가변동변동 %거래량시간
 Erste Group Bank AG PK18.3018.3918.20-0.01-0.03%18.72K04:59:00 
 Wienerberger Baustoffindustrie4.4704.4704.380-0.050-1.11%4.92K04:56:00 
 Voestalpine AG PK6.066.116.06-0.29-4.57%2.76K04:55:00 
 OMV AG PK53.6054.3053.45-0.40-0.73%1.14K04:59:00 
 Raiffeisen Bank ADR5.705.705.70-0.12-2.06%0.20K01:51:00 
 Erste Bank36.40036.40036.400-0.500-1.35%0.20K03:09:00 
 Flughafen Wien ADR9.79.79.70.00.00%001/02 
 Schoeller Bleckmann ADR8.108.108.10+0.00+0.00%012/03 
 Vienna Insurance ADR4.764.764.750.000.00%014/03 
 Palfinger ADR29.0429.0429.04+0.00+0.00%001/02 
 Oesterreichische Post ADR20.120.120.10.00.00%012/03 
 Verbund ADR9.299.299.290.000.00%014/03 
 Mayr Melnhof Karton ADR32.7532.7532.750.000.00%007/03 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 EVN ADR3.183.183.18+0.00+0.00%026/02 
 Andritz ADR9.269.269.260.000.00%014/03 
 Telekom Austria AG PK15.6415.6415.64+0.00+0.00%021/03 
 Wolford ADR2.502.502.50+0.00+0.00%011/03 

이스라엘

 종목현재가고가저가변동변동 %거래량시간
 Teva ADR15.9016.2715.83-0.43-2.63%8.93M04:59:59 
 Rewalk Robotics0.210.210.20-0.01-3.85%1.17M04:56:00 
 Check Cap Ltd3.2503.3802.900+0.390+13.64%1.03M04:59:59 
 Cyberark Software112.83113.65108.35-0.36-0.32%964.85K04:59:59 
 Wix.Com Ltd118.92120.34115.67+0.94+0.80%934.75K04:59:59 
 Mellanox Tech117.97118.18117.82-0.09-0.08%893.60K04:59:59 
 BioLineRx Ltd0.4390.4500.430-0.008-1.75%856.43K04:59:59 
 Pluristem0.95490.97550.9500-0.0152-1.57%668.59K04:59:59 
 Tower16.54016.68016.100-0.220-1.31%511.73K04:59:59 
 Attunity Ltd23.32023.34023.310-0.020-0.09%499.86K04:59:59 
 DarioHealth0.7450.8100.630-0.071-8.70%475.57K04:50:00 
 체크포인트 소프트웨어 테크놀로지스125.43125.51124.36+0.00+0.00%471.45K04:59:59 
 OWC Pharma0.03640.03750.0341+0.0014+4.00%465.71K04:51:00 
 Ceragon3.5603.5973.4200.0000.00%455.05K04:59:59 
 SolarEdge Technologies Inc37.3337.4536.63+0.21+0.57%421.28K04:59:59 
 InspireMD0.15250.15350.1465-0.0025-1.61%371.23K09:00:00 
 Foamix Pharma3.803.903.67+0.01+0.26%293.94K04:59:59 
 Internet Gold0.560.600.52-0.00-0.53%282.53K04:49:00 
 Can Fite Biopharma ADR1.29001.31001.2300+0.0500+4.03%241.40K09:00:00 
 ICL Israel Chemicals5.0705.0805.020-0.060-1.17%223.56K04:59:59 

이태리

 종목현재가고가저가변동변동 %거래량시간
 Telecom Italia SpA A5.3005.3305.160+0.010+0.19%497.09K04:59:59 
 Ferrari NV131.12131.29129.18+2.47+1.92%232.88K04:59:59 
 ENI ADR35.2535.4135.17-0.19-0.54%144.58K04:59:59 
 ENEL Societa per Azioni6.3056.4006.280+0.025+0.40%86.86K04:59:00 
 Telecom Italia ADR5.9305.9305.890-0.010-0.17%77.24K04:59:59 
 Intesa Sanpaolo SpA PK14.61014.65014.480-0.025-0.17%76.15K04:59:00 
 Mediobanca ADR10.0110.029.93-0.06-0.55%59.23K04:59:00 
 UniCredit ADR6.3906.4206.350-0.020-0.31%36.56K04:59:00 
 Prysmian ADR9.449.499.38+0.07+0.69%18.79K04:59:00 
 Great Wall Bldrs0.00040.00100.0004+0.0004+1000.00%11.00K04:08:00 
 Prada Spa PK5.915.935.77-0.06-0.97%8.85K04:45:00 
 Terna Rete Elettrica Nazionale18.9819.0418.90+0.26+1.36%8.41K04:59:00 
 Atlantia ADR12.5312.6112.48+0.06+0.44%5.39K04:59:00 
 Saipem ADR10.290010.330010.2430-0.1200-1.15%2.76K04:35:00 
 Leonardo ADR5.695.695.66-0.16-2.69%2.46K01:30:00 
 Davide Campari-Milano SpA10.01010.0109.830+0.580+6.15%1.82K25/03 
 Snam ADR10.2810.5310.28+0.05+0.49%0.91K02:58:00 
 Salvatore Ferragamo ADR10.7610.7810.76+0.03+0.28%0.59K04:23:00 
 Natuzzi SpA5.2265.2265.226+0.186+3.69%0.20K04:35:00 
 Officine Meccaniche Danieli13.7313.7313.66+0.00+0.00%023/03 

인도

 종목현재가고가저가변동변동 %거래량시간
 ICICI Bank ADR10.9811.0910.91-0.10-0.90%9.65M04:59:59 
 Infosys ADR10.8210.8810.77-0.06-0.55%7.32M04:59:59 
 Wipro ADR3.964.003.94-0.05-1.25%980.41K04:59:59 
 HDFC Bank ADR112.17113.34111.89-0.15-0.13%791.67K04:59:59 
 Tata Motors ADR12.2812.3612.20-0.14-1.13%783.75K04:59:59 
 MakeMyTrip Ltd25.1425.3424.46-0.22-0.87%508.36K04:59:59 
 Eros International Plc9.91010.3809.860-0.350-3.41%397.00K04:59:59 
 Vedanta Ltd9.729.799.68-0.10-1.02%209.87K04:59:59 
 Azure Power Global10.9511.0510.900.000.00%155.53K04:54:00 
 Dr Reddys Laboratories40.0240.4339.60+0.86+2.20%125.60K04:59:59 
 Yatra Online5.015.154.92-0.05-0.99%96.95K04:59:59 
 Sify Technologies1.6301.6301.600+0.050+3.16%32.33K04:59:59 
 WNS Holdings52.29052.85052.060-0.450-0.85%32.20K04:59:59 
 Axis Bank ADR55500.00%018/07 
 Mahanagar Telephone Nigam PK0.3300.3300.3300.0000.00%022/03 
 Rediff.com India0.01980.02000.0198+0.0000+0.00%023/03 
 UltraTech Cement ADR00000.00%030/11 

인도네시아

 종목현재가고가저가변동변동 %거래량시간
 PT Telekomunikasi Indonesia B26.73026.78026.380+0.370+1.40%257.63K04:59:59 
 Indo Global Exchange0.000200.000200.000100.000000.00%199.00K04:37:00 
 PT Bank Mandiri Persero TBK10.1210.319.95-0.09-0.83%99.09K04:59:00 
 Astra Int10.0410.119.65+0.07+0.65%49.47K04:59:00 
 Semen Persero19.2319.2318.36+0.24+1.29%16.22K04:52:00 
 Bank Rakyat14.2014.3413.730.000.00%15.73K04:53:00 
 Bank Central Asia ADR47.630048.500047.6300-2.7500-5.46%1.73K03:09:00 
 Perusahaan Perkebunan ADR3.73.73.7-0.5-12.29%1.10K03:18:00 
 PT XL Axiata Tbk ADR3.663.663.66-0.01-0.27%0.91K03:04:00 
 PT United Tractors38.3838.3838.38-0.99-2.53%0.14K25/03 
 Aneka Tambang ADR5.985.985.98+0.00+0.00%016/01 
 Medco Energi ADR6.016.016.01+0.00+0.00%029/01 
 Indo Tambangraya Megah ADR3.123.123.12+0.00+0.00%011/03 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.005.005.000.000.00%025/01 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%013/11 
 PT Media Nusantara Citra TBK6.486.486.48+0.00+0.00%001/03 
 Unilever Indonesia ADR71.0571.0571.05+0.00+0.00%028/02 
 PT Indofood Sukses Makmur TBK25.900025.900025.9000+0.0000+0.00%019/03 
 Bank Mandiri Persero0.51000.51000.5100+0.0000+0.00%019/03 

일본

 종목현재가고가저가변동변동 %거래량시간
 Takeda Pharma ADR20.7620.9820.66-0.18-0.86%1.46M04:59:59 
 Sumitomo Mitsui Financial ADR7.097.147.040.000.00%1.39M04:59:59 
 Mitsubishi UFJ Financial ADR5.0105.0504.960-0.030-0.60%1.28M04:59:59 
 Sony ADR42.1542.4841.91+0.12+0.29%954.87K04:59:59 
 Mizuho Financial ADR3.1203.1303.090+0.030+0.97%833.95K04:59:59 
 Nintendo ADR34.9335.1734.70+0.83+2.43%474.09K04:59:00 
 Nomura ADR3.6203.6503.600-0.040-1.09%471.83K04:59:59 
 Monotaro Co21.6521.8821.38+0.53+2.51%464.49K04:24:00 
 Subaru ADR12.10012.23012.090-0.010-0.08%461.37K04:59:00 
 Isuzu Motors13.3513.3813.24+0.04+0.30%456.05K04:59:00 
 Canon ADR28.5328.6128.43-0.14-0.49%399.50K04:59:59 
 Honda Motor ADR27.1227.2927.04-0.16-0.59%395.61K04:59:59 
 SoftBank Group48.7849.0848.41-0.77-1.55%344.54K05:00:00 
 Nippon ADR43.4843.4842.88+0.35+0.81%292.37K04:57:00 
 Line ADR34.450034.485033.9000+0.5100+1.50%277.03K04:59:59 
 KDDI Corp PK11.0911.1111.05+0.01+0.14%191.72K04:59:00 
 Panasonic Corp PK8.668.678.58+0.09+1.05%184.99K04:59:00 
 Sega Sammy ADR3.0303.0502.920+0.050+1.68%183.85K04:54:00 
 Fanuc Corporation17.1817.2016.99-0.11-0.64%178.28K04:59:00 
 Seven i ADR19.2719.3119.21-0.12-0.59%171.98K04:59:00 

중국

 종목현재가고가저가변동변동 %거래량시간
 NIO5.355.665.27-0.27-4.80%38.99M04:59:59 
 Jd.Com Inc Adr28.3928.5527.47+0.39+1.39%14.18M04:59:59 
 The9 ADR2.0103.8301.950-0.510-20.24%13.36M04:59:59 
 iQIYI24.0224.4123.40-1.00-4.00%13.08M04:59:59 
 Alibaba178.77178.90174.10+2.51+1.42%7.51M04:59:59 
 Pinduoduo23.3423.6623.01-0.16-0.68%5.60M04:59:59 
 씨트립 그룹41.2841.2939.62+1.02+2.53%4.60M04:59:59 
 Tencent Music Entertainment Group17.1217.2016.45+0.14+0.82%4.17M04:59:59 
 Vipshop Holdings7.1207.2206.900+0.170+2.45%3.94M04:59:59 
 ZTO Express Cayman17.8417.8417.62+0.15+0.85%3.73M04:59:59 
 Uxin3.493.533.33+0.12+3.56%3.38M04:59:59 
 HUYA25.8726.0624.53+0.84+3.36%3.34M04:59:59 
 Qudian Inc4.975.074.85-0.12-2.36%2.89M04:59:59 
 Tencent ADR44.98045.42044.760-0.280-0.62%2.74M05:00:00 
 Momo Inc38.1738.3736.49+1.04+2.80%2.67M04:59:59 
 Tal Education Group35.82035.97034.700+1.000+2.87%2.51M04:59:59 
 Kandi Technolgies6.1007.0545.950-0.760-11.08%2.31M04:59:59 
 Yum China Holdings43.3143.4342.83-0.13-0.30%1.92M04:59:59 
 New Oriental Education & Tech82.7883.7380.13+3.27+4.11%1.91M04:59:59 
 Bilibili17.5917.8117.05+0.38+2.21%1.90M04:59:59 

칠레

 종목현재가고가저가변동변동 %거래량시간
 Enel Americas ADR8.828.838.63+0.18+2.08%1.29M04:59:59 
 Enersis Chile5.18005.18004.9800+0.2200+4.44%458.25K04:59:59 
 Soc Quimica ADR38.1138.5137.55-0.05-0.13%407.75K04:59:59 
 Compania Cervecerias Unidas SA28.5028.7928.14+0.08+0.28%261.55K04:59:59 
 Santander Chile ADR29.2829.6929.20-0.04-0.14%249.27K04:59:59 
 LATAM Airlines ADR10.7010.9610.68-0.10-0.93%231.27K04:59:59 
 GeoPark Ltd17.10017.64016.820-0.420-2.40%228.50K04:59:59 
 Banco Del Chile28.9729.4228.73+0.01+0.03%49.93K04:59:59 
 Itau CorpBanca ADR12.8012.9412.80-0.33-2.51%10.85K03:05:00 
 Enel Generacion ADR19.1519.7419.15-0.15-0.78%6.13K04:58:00 
 Andina B ADR21.4121.6921.32-0.39-1.79%2.81K04:59:59 
 Embotelladora Andina19.8220.0519.82-0.13-0.65%0.38K00:06:00 
 Cerro Grande Mining Corp0.0020.0020.0020.0000.00%015/03 

캐나다

 종목현재가고가저가변동변동 %거래량시간
 Goldcorp Inc.11.1211.2310.88+0.32+2.96%61.87M04:59:59 
 Aurora Cannabis9.259.488.75+0.22+2.44%41.26M04:59:59 
 Eco-Tek Group, Inc.0.000500.000600.00040-0.00010-16.67%39.81M04:15:00 
 Barrick Gold Corp14.2714.3113.69+0.60+4.39%28.81M04:59:59 
 Encana Corporation6.927.066.86-0.10-1.42%26.16M04:59:59 
 Yamana Gold2.7602.7802.626+0.150+5.75%19.33M04:59:59 
 Kinross Gold3.6203.6403.500+0.140+4.02%11.08M04:59:59 
 리서치인모션8.839.018.75-0.19-2.11%6.15M04:59:59 
 Canopy Growth44.23045.25043.350-0.150-0.34%6.02M04:59:59 
 IAMGold3.7203.7603.590+0.150+4.20%5.39M04:59:59 
 Hexo6.26006.43006.0700-0.1100-1.73%4.12M09:00:00 
 Suncor Energy Inc.32.9833.6732.92-0.67-1.99%4.36M04:59:59 
 Cenovus Energy8.528.788.49-0.23-2.63%4.02M04:59:59 
 Aphria9.66009.72009.2500+0.1300+1.36%3.89M04:59:59 
 Lake Victoria Mining0.00720.00750.0044+0.0028+63.64%3.88M04:42:00 
 Polymet Mining0.75000.79700.7000+0.0500+7.14%3.13M09:00:00 
 Crescent Point3.183.323.16-0.14-4.22%3.22M04:59:59 
 Canadian Natural27.0327.6126.96-0.53-1.92%3.35M04:59:59 
 Electrameccanica Vehicles3.88004.08003.7500-0.5800-13.00%2.97M04:59:59 
 Obsidian Energy0.28800.29690.2756-0.0042-1.44%2.89M04:59:00 

콜롬비아

 종목현재가고가저가변동변동 %거래량시간
 Bakken Energy Corp0.0010.0020.001-0.001-42.11%79.95M04:59:00 
 Goff Corp0.001800.004100.00080-0.00040-18.18%6.94M04:57:00 
 Ecopetrol ADR21.7021.8221.37-0.05-0.23%789.50K04:59:59 
 Tecnoglass7.1107.2406.950+0.060+0.85%264.58K04:59:59 
 Bancolombia SA51.7252.5651.46-0.24-0.46%138.58K04:59:59 
 Grupo Aval7.657.897.56-0.10-1.29%58.41K04:59:59 
 Cementos Argos ADR12.3012.3012.300.000.00%015/03 
 Nutresa ADR8.408.408.400.000.00%015/02 
 Inversiones Suramericana ADR22.4322.4322.43+0.00+0.00%001/02 
 Interconnection Electric140.00140.00140.00+0.00+0.00%001/02 

키프로스

 종목현재가고가저가변동변동 %거래량시간
 QIWI14.3614.4414.28+0.03+0.21%128.92K04:59:59 
 Polymetal11.211.211.20.00.00%006/03 
 Prosafe2.00002.00002.00000.00000.00%023/11 
 Prosafe ADR1.9001.9001.9000.0000.00%006/12 
 Polymetal International ADR11.2311.2311.230.000.00%015/03 

태국

 종목현재가고가저가변동변동 %거래량시간
 World Moto0.000100.000100.000100.000000.00%952.80K04:18:00 
 Fabrinet51.8152.2350.84+0.44+0.86%304.06K04:59:59 
 KASIKORNBANK Public Co24.2324.2423.97+0.19+0.79%21.47K04:59:00 
 Bumrungrad Hospital DRC5.495.585.49-0.66-10.73%3.93K00:50:00 
 Siam Commercial Bank ADR17.117.116.9+0.1+0.89%3.00K03:04:00 
 Advanced Info Service Public5.6305.6765.630-0.070-1.23%2.31K01:26:00 
 CP All ADR242424+-0+-2.04%1.83K25/03 
 Airports Thailand ADR20.721.920.7+0.3+1.27%1.13K02:45:00 
 PTT Global ADR10.3110.3110.31+0.92+9.80%0.92K01:45:00 
 PTT Exploration & Production7.6007.6007.600-0.400-5.00%0.84K01:42:00 
 Krung Thai Bank Public Co11.8611.8611.86-0.75-5.95%0.20K03:45:00 
 Indorama Ventures ADR15.6415.6415.64-1.09-6.52%0.20K25/03 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 
 BTS ADR26.026.026.00.00.00%027/12 
 Banpu ADR10101000.00%021/03 
 Berli Jucker ADR16.816.816.80.00.00%022/03 
 Bank Ayudhya ADR24.6024.6024.600.000.00%025/02 
 BEC World ADR2.182.182.180.000.00%019/03 
 Bangkok Dusit Medical ADR32.032.132.0+0.0+0.00%020/12 
 Advanced Info Service DRC5.905.905.900.000.00%012/06 

터키

 종목현재가고가저가변동변동 %거래량시간
 Turkcell Iletisim Hizmetleri5.825.835.72+0.20+3.56%934.79K04:59:59 
 Turkiye Garanti Bankasi AS1.5651.5651.510-0.020-1.26%140.10K04:59:00 
 Akbank Turk Anonim Sirketi2.182.222.15-0.01-0.23%46.69K04:59:00 
 Anadolu Efes ADR0.6740.6740.674-0.042-5.81%10.00K25/03 
 Koc Holdings AS15.6815.6915.61+0.45+2.95%8.80K04:27:00 
 Ford Otomoti Sanayi ADR44.1144.1144.11-0.71-1.59%2.82K00:07:00 
 Arcelik ADR17.0617.0616.83-0.20-1.16%0.69K01:37:00 
 Tav Havalimanlari Holding AS17.76517.76517.765+1.525+9.39%0.15K01:26:00 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Turk Telekomunikasyon ADR1.91.91.90.00.00%022/03 
 Turk Hava Yollari AO ADR24.124.124.1+0.0+0.00%014/03 
 Mondi Tire0.37850.37850.37850.00000.00%023/10 
 Tekfen ADR77700.00%023/05 
 Eregli Demir Celik ADR8.508.508.500.000.00%026/10 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turkiye Vakiflar Bankasi ADR8.8008.8008.8000.0000.00%023/03 
 Turkiye Halk Bankasi AS2.4502.5302.4500.0000.00%022/03 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%009/01 
 Sisecam0.9172250.9172250.9172250.0000000.00%023/10 

페루

 종목현재가고가저가변동변동 %거래량시간
 Dana Resources0.000700.000800.00070-0.00010-12.50%1.16M01:19:00 
 Buenaventura Mining ADR17.6217.7817.49+0.22+1.26%853.18K04:59:59 
 Grana y Montero3.003.092.99-0.05-1.64%61.61K04:59:59 
 Cementos Pacasmayo10.00010.64010.000-0.500-4.76%3.10K03:30:00 
 Goldsands Dev Co0.00070.00070.00070.00000.00%022/03 
 Fossal ADR0.1000.1400.1000.0000.00%014/12 

포르투갈

 종목현재가고가저가변동변동 %거래량시간
 Galp Energa7.827.887.71-0.04-0.51%26.22K04:59:00 
 EDP Energias de Portugal ADR38.9039.1138.81+0.07+0.17%1.76K04:59:00 
 Pharol SGPS ADR0.1950.1950.1940.0010.26%0.25K04:40:00 
 Jeronimo Martins SGPS SA ADR29.2729.2729.270.000.00%023/03 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

폴란드

 종목현재가고가저가변동변동 %거래량시간
 Agora Holdings0.0790.0800.063-0.001-0.75%178.71K04:48:00 
 Eurocash SA6.306.306.30+0.00+0.00%023/03 
 Eurocash SA PK5.055.055.05+0.00+0.00%015/02 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Asseco Poland ADR11.2312.2511.230.000.00%031/12 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 iAlbatros ADR0.00020.00020.00020.00000.00%023/05 
 Powszechna Kasa ADR12.5112.5112.51+0.00+0.00%029/11 
 Tauron Polska Energia ADR00000.00%030/11 

프랑스

 종목현재가고가저가변동변동 %거래량시간
 Criteo Sa21.9824.3521.93-3.13-12.47%1.54M04:59:59 
 Total ADR55.71056.12055.590-0.300-0.54%703.77K04:59:59 
 Sanofi ADR43.9544.2343.89-0.31-0.70%650.32K04:59:59 
 Essilor International SA54.81555.24054.620-0.135-0.25%606.21K04:59:00 
 Publicis Groupe SA13.4613.6013.43-0.24-1.75%537.38K04:59:00 
 Societe Generale ADR5.72505.75005.7000-0.0250-0.43%420.47K04:59:00 
 Orange ADR16.1416.3416.10-0.08-0.49%292.29K04:59:59 
 DBV Technologies7.457.587.16-0.19-2.49%216.54K04:59:59 
 Sequans Communications SA1.1001.1501.100-0.080-6.78%215.00K04:59:59 
 Danone PK15.2115.2315.16-0.10-0.65%191.78K04:59:00 
 BNP Paribas ADR23.39523.57323.350-0.015-0.06%179.45K04:59:00 
 Cellectis17.6717.8316.93+0.26+1.49%160.43K04:59:59 
 Talend49.0550.3948.54-0.40-0.81%148.76K04:59:59 
 L'Air Liquide SA25.3425.3525.22+0.43+1.75%138.34K04:59:00 
 Schneider Electric SA15.39515.41015.280+0.175+1.15%105.89K04:59:00 
 Axa ADR25.1625.3325.110.010.04%81.65K04:59:00 
 Louis Vuitton ADR71.85071.87071.240+1.185+1.68%75.77K04:59:00 
 Engie ADR14.9915.0214.94+0.12+0.84%74.44K04:59:00 
 UbiSoft Entertainment Inc17.9018.0417.87-0.09-0.50%71.04K04:42:00 
 Compagnie Saint-Gobain ADR6.926.956.90-0.07-0.93%63.92K04:59:00 

핀란드

 종목현재가고가저가변동변동 %거래량시간
 Nokia ADR5.8705.9505.830-0.010-0.17%34.18M04:59:59 
 Sampo OYJ23.7023.8123.65-0.14-0.57%23.78K04:59:00 
 Stora Enso Oyj PK11.9312.0211.88-0.17-1.41%16.49K04:59:00 
 UPM-Kymmene Corp28.7328.9628.73-0.18-0.64%7.89K04:45:00 
 Kone Oyj ADR24.8624.9924.82-0.08-0.33%7.61K04:12:00 
 Nokian Tyres ADR17.1817.2817.18-0.32-1.83%0.93K04:59:00 
 Neste53.5553.5552.82+0.65+1.23%0.93K04:32:00 
 Kone Corporation50.300050.300050.2500+0.3500+0.70%0.59K02:25:00 
 Fortum22.35024.50022.350-2.150-8.78%0.55K01:24:00 
 Metso Corporation8.678.708.670.000.00%023/03 
 Yit ADR3.033.033.030.000.00%025/10 
 Wartsila ADR3.633.633.35+0.00+0.00%021/03 
 Outokumpu ADR2.162.162.16+0.00+0.00%022/03 
 Outotec ADR4.914.914.91+0.00+0.00%029/03 
 Orion ADR17.2217.2217.22+0.00+0.00%025/02 
 Konecranes ADR6.4986.4986.4980.0000.00%009/01 
 Kesko ADR29.29029.29029.290+0.000+0.00%028/02 
 Amer Sports ADR22.37022.37022.370+0.000+0.00%012/03 
 Fortum ADR4.4504.4504.450+0.000+0.00%021/03 
 Uponor11.7011.7011.70+0.00+0.00%013/03 

필리핀

 종목현재가고가저가변동변동 %거래량시간
 PLDT ADR21.7421.9321.67-0.38-1.72%72.96K04:59:59 
 Megaworld ADR20.920.920.9-0.9-3.95%41.52K04:23:00 
 BDO Unibank ADR25.7525.7624.85-0.55-2.09%14.07K04:52:00 
 D&L Industries ADR5.425.445.42+0.05+1.01%3.22K01:37:00 
 Ayala ADR17.517.517.5+0.2+1.24%0.69K01:24:00 
 Alliance Global Group Inc14.7214.7214.72+0.84+6.05%0.43K04:49:00 
 Manila Electric ADR14.2214.3214.17+0.03+0.21%0.30K25/03 
 Bank the Philippine Islands ADR31.6531.6531.65-3.29-9.42%0.26K01:41:00 
 Aboitiz Equity ADR11.5111.5111.51+0.14+1.23%0.10K04:09:00 
 JG Summit ADR24242400.00%029/01 
 Metropolitan Bank ADR31313100.00%024/05 
 Metro Pacific Invest ADR18.318.318.3+0.0+0.00%029/11 
 Jollibee Foods ADR23.44023.44023.4400.0000.00%018/03 
 Globe Telecom ADR36.7336.7336.730.000.00%022/03 
 First Gen ADR7.537.537.53+0.00+0.00%019/02 
 DMCI ADR2.842.842.84+0.00+0.00%015/11 
 Cebu Air ADR8.318.318.31+0.00+0.00%026/02 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Benguet B0.02000.02000.0200+0.0000+0.00%015/02 
 Universal Robina ADR28.6128.6128.61+0.00+0.00%015/02 

한국

 종목현재가고가저가변동변동 %거래량시간
 KT Corp12.7212.9312.71-0.09-0.70%1.70M04:59:59 
 SK Telecom ADR24.6424.8024.59+0.08+0.33%348.42K04:59:59 
 Korea Electric Power Corp13.8013.9013.78+0.04+0.29%254.61K04:59:59 
 KB Financial Group Inc36.4036.6436.24+0.06+0.17%192.29K04:59:59 
 LG Display Co8.928.978.86-0.02-0.22%149.00K04:59:59 
 POSCO55.4355.8555.24+0.07+0.13%144.89K04:59:59 
 Shinhan Financial Group Co Ltd37.7237.8437.50+0.53+1.43%100.85K04:59:59 
 Gravity Co64.99068.00064.110-3.170-4.65%37.36K04:59:00 
 Woori Financial35.42035.92035.050-1.070-2.93%14.11K04:59:59 
 삼성전자2,210.002,210.002,210.000.000.00%019/01 
 현대차89.0089.0089.000.000.00%014/11 
 Hyundai Motor ADR00000.00%030/11 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR5.605.605.600.000.00%012/03 

헝가리

 종목현재가고가저가변동변동 %거래량시간
 MOL ADR6.46.45.6+0.5+7.61%3.68K01:47:00 
 Magyar Telekom Plc8.588.588.34+0.26+3.12%0.95K03:04:00 

호주

 종목현재가고가저가변동변동 %거래량시간
 Propanc Biopharma0.01350.01510.0110+0.0019+16.38%12.73M04:58:00 
 BHP Billiton Ltd ADR52.7153.0452.34+0.46+0.88%2.10M04:59:59 
 Tronox12.61012.88012.190+0.270+2.19%1.04M04:59:59 
 Immutep ADR2.40002.54502.2900-0.1700-6.61%639.78K04:59:59 
 Naked Brand0.3100.3390.310-0.029-8.60%500.84K04:58:00 
 Westpac Banking ADR18.51018.57018.435-0.080-0.43%333.25K04:59:59 
 De Grey Mining0.070.070.070.000.42%245.90K04:43:00 
 Liquefied Natural Gas Ltd0.34090.34390.3330+0.0009+0.28%138.93K04:49:00 
 Amcor43.2443.3542.31+0.25+0.58%87.24K04:59:00 
 Greenland Minerals and Energy0.0360.0400.036-0.008-17.75%85.00K04:22:00 
 Artemis Resources0.040.040.04-0.01-15.22%68.34K25/03 
 Mesoblast4.85005.03004.85000.00000.00%67.04K04:59:00 
 Silver Lake Resources0.56500.56500.5500+0.0150+2.73%60.00K01:30:00 
 National Australia Bank ADR8.848.878.69+0.01+0.11%52.42K04:59:00 
 CSL69.5569.7069.05+0.21+0.30%52.35K04:59:00 
 South32 ADR13.3413.3613.18-0.06-0.45%42.91K05:00:00 
 Paladin Energy0.1130.1160.110-0.006-5.04%39.00K04:38:00 
 Newcrest Mining Ltd PK18.7118.7718.16+0.72+4.01%37.03K04:12:00 
 Genetic Tech0.8100.8400.800-0.029-3.51%33.19K04:59:00 
 AU & NZ Banking Group18.4018.5018.29-0.18-1.00%32.09K04:59:00 

홍콩

 종목현재가고가저가변동변동 %거래량시간
 Melco Resorts & Entertainment21.5521.7621.17-0.07-0.32%1.63M04:59:59 
 Seaspan Corp8.088.147.92+0.09+1.13%574.30K04:59:59 
 China Mobile ADR51.9252.0051.76+0.03+0.06%527.81K04:59:59 
 Eternity Hlthcre0.0040.0060.005-0.003-40.00%315.57K04:31:00 
 China Unicom Hong Kong ADR13.0413.0712.94+0.06+0.46%295.67K04:59:59 
 SPI Energy4.104.143.65+0.23+5.94%188.53K04:59:59 
 First Pacific Company1.9061.9401.900-0.024-1.24%182.17K04:33:00 
 Hutchison China MediTech28.5228.5227.90-0.06-0.21%163.97K04:59:59 
 Sky Solar Holdings Adr Rep 80.7400.7900.700-0.020-2.64%134.74K04:59:59 
 Hong Kong & China Gas Co2.3302.3702.3200.0000.00%106.96K04:59:00 
 AIA ADR38.6638.8137.93-0.07-0.18%89.71K04:59:00 
 iClick Interactive Asia4.394.464.20+0.04+0.92%71.37K04:59:59 
 Value Partners0.7250.7250.725-0.026-3.46%70.99K02:46:00 
 Geely Automobile1.88001.89001.8500-0.0100-0.53%41.84K04:55:00 
 CK Hutchison ADR10.5410.5510.46+0.04+0.33%41.78K04:59:00 
 China Cord Blood Corp7.0607.0606.8600.0000.00%40.91K04:59:00 
 CLP Holdings11.5411.7511.46+0.04+0.30%36.90K04:59:00 
 Hopewell Holdings4.8504.8724.805+0.091+1.91%28.29K03:04:00 
 China Overseas Land Investment18.3418.3417.86+0.14+0.77%25.95K03:52:00 
 Sun Hung Kai Properties16.6116.6616.55+0.17+1.06%21.68K04:59:00 
구글에 가입
혹은
이메일로 가입