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
 Top Ships1.04991.11001.0200+0.0199+1.93%895.39K03:17:45 
 Diana Containerships0.93990.99000.8700+0.0499+5.61%592.72K03:17:01 
 FreeSeas Inc0.00480.00480.00460.00000.00%324.51K03:00:00 
 Capital Product Partners2.3002.3102.270+0.010+0.44%177.50K03:13:45 
 Star Bulk Carriers9.66009.67989.3300+0.2600+2.77%104.55K03:14:10 
 Aegean Marine Petroleum Network0.02850.03200.0270+0.0004+1.42%779.96K02:51:00 
 DryShips5.865.955.82-0.01-0.17%57.69K02:55:54 
 Pyxis Tankers Inc1.22011.34001.1558+0.0201+1.68%327.07K03:11:25 
 Tsakos Energy3.1603.2403.130-0.080-2.47%38.68K03:17:24 
 Diana Shipping Inc3.3403.3403.240+0.090+2.77%29.64K02:42:50 
 Globus Maritime3.93014.25883.7601-0.0099-0.25%193.21K03:10:53 
 Alpha Bank0.2460.2690.245-0.024-8.89%104.37K02:48:00 
 Eurobank Ergasias0.2820.2830.280-0.007-2.55%7.00K01:56:00 
 Danaos Corp0.9200.9200.887+0.020+2.22%1.34K02:33:16 
 StealthGas3.0403.0402.990+0.020+0.66%67.68K02:12:27 
 Euroseas Ltd0.8300.8370.759+0.058+7.51%209.40K03:17:12 
 Seanergy Maritime0.5700.5880.550-0.000-0.02%14.50K02:57:05 
 EuroDry8.398.558.00-0.15-1.76%15.41K03:01:45 
 Tsakos Energy Pref E21.01021.19020.880+0.330+1.60%13.94K02:03:55 
 Hellenic Telecommunications Org6.046.156.03-0.04-0.70%3.70K01:28:00 

남아프리카 공화국

 종목현재가고가저가변동변동 %거래량시간
 Gold Fields ADR3.7053.7103.560+0.115+3.20%3.43M03:16:22 
 Sibanye Gold ADR2.922.922.80+0.18+6.78%2.25M03:18:13 
 AngloGold Ashanti ADR12.5912.7112.51+0.12+0.92%1.22M03:18:42 
 Harmony Gold Mng1.7801.8051.770+0.010+0.56%651.40K03:15:26 
 Sasol ADR30.2730.2730.03-0.27-0.87%69.20K03:12:45 
 Net 1 UEPS Techno4.814.914.79-0.07-1.43%232.74K03:17:16 
 Naspers ADR44.5144.5143.88+0.16+0.36%117.68K03:03:00 
 Mix Telemats15.24015.46015.010+0.210+1.40%56.43K03:18:25 
 Sanlam Ltd PK12.24612.31611.900-0.106-0.86%7.76K03:01:00 
 Life Healthcare Group Holdings8.118.327.90-0.23-2.82%27.75K02:53:00 
 Steinhoff Int0.140.140.14+0.00+0.00%003:11:00 
 Woolworths Holdings Ltd PK3.693.693.60-0.36-8.89%16.41K02:53:00 
 MTN Group Ltd PK6.116.126.11-0.17-2.71%1.43K02:22:00 
 Shoprite Holdings Ltd PK13.4913.8013.40-0.83-5.80%16.78K02:57:00 
 Aspen Pharmacare ADR10.27010.40010.160-0.386-3.62%49.64K03:03:00 
 Imperial Holdings Ltd PK5.255.264.84-0.27-4.98%8.13K02:53:00 
 Standard Bank Group Ltd PK13.7513.7513.44-0.18-1.29%5.38K02:53:00 
 Vodacom Group Ltd PK9.749.919.54-0.35-3.51%6.88K02:53:00 
 DRDGOLD ADR2.0902.1402.070-0.060-2.79%27.24K02:59:35 
 Mr Price Group15.8016.0615.71-3.38-17.62%3.58K03:02:00 

네덜란드

 종목현재가고가저가변동변동 %거래량시간
 NXP Semiconductors78.5878.9077.59+0.23+0.30%2.10M03:18:49 
 Royal Dutch Shell ADR59.7359.7459.43-0.30-0.50%1.07M03:18:28 
 ING ADR11.5811.6311.52-0.16-1.35%1.68M03:17:49 
 Wright Medical Group28.8228.8528.46+0.19+0.66%301.67K03:17:20 
 Constellium Nv8.068.248.00-0.04-0.49%307.89K03:18:46 
 Royal Dutch Shell B ADR61.2261.2260.86-0.19-0.31%737.93K03:17:55 
 VEON2.5552.5752.540-0.005-0.20%627.16K03:18:24 
 Yandex30.7430.7729.47+0.93+3.12%1.61M03:18:46 
 Aegon ADR5.035.034.99-0.06-1.23%847.28K03:18:41 
 Unilever NV ADR53.01653.12052.580+0.396+0.75%571.27K03:18:31 
 Qiagen NV36.5836.7636.38+0.02+0.05%436.88K03:18:23 
 Koninklijke Philips ADR35.3735.4235.15-0.04-0.11%367.31K03:18:15 
 ASML ADR156.80157.00155.22-0.48-0.31%509.92K03:17:50 
 Playa Hotels & Resorts7.667.807.64-0.12-1.54%62.46K03:15:10 
 Interxion Holding NV58.9259.0358.30+0.59+1.01%221.98K03:18:23 
 Airbus Group NV26.0726.1525.85-0.30-1.14%305.75K03:02:00 
 International NV5.785.845.57-0.05-0.86%112.48K03:12:10 
 Uniqure NV31.4531.6431.00+0.30+0.96%84.96K03:18:04 
 Elastic72.3973.9672.00-0.04-0.06%135.73K03:18:31 
 Core Laboratories67.5068.2066.56-1.26-1.84%476.37K03:17:59 

노르웨이

 종목현재가고가저가변동변동 %거래량시간
 Equinor ADR22.2822.2922.10+0.04+0.18%471.31K03:18:08 
 Orkla ASA ADR8.0758.0908.040-0.035-0.43%12.72K02:57:00 
 Scanship0.58390.58390.58390.00000.00%000:10:00 
 Opera7.487.577.33+0.14+1.91%29.85K02:43:03 
 DNB ASA ADR17.8417.8817.66-0.13-0.72%16.58K03:03:00 
 Norsk Hydro ASA ADR4.8304.8504.700-0.015-0.31%44.53K02:16:00 
 Telenor ASA ADR19.4319.4819.30+0.03+0.13%48.37K03:01:00 
 DNO International1.89001.89001.8450+0.0000+0.00%016/01 
 Yara International ASA20.8220.8520.76-0.10-0.48%1.28K02:34:00 
 Tomra Systems ADR24.2624.2624.26-0.48-1.94%0.23K00:48:00 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.660.660.66-0.19-22.35%007/12 
 Gjensidige Forsikring ADR16.3016.3016.30+0.00+0.00%012/01 
 Norwegian Finans7.69367.69367.69360.00000.00%004/01 
 Marine Harvest21.690021.690021.69000.00000.00%015/01 
 Petroleum Geo-Services ADR2.1502.1502.1500.0000.00%016/01 
 Hexagon Composites3.03003.03003.0300+0.0000+0.00%016/01 
 Telenor19.37819.37819.3780.0000.00%015/01 
 Orkla8.04008.04008.0400+0.0400+0.50%1.10K01:07:00 

뉴질랜드

 종목현재가고가저가변동변동 %거래량시간
 Spark New Zealand ADR13.6213.7313.55-0.21-1.52%36.32K02:42:00 
 Astika Holdings0.02090.02090.01150.00000.00%016/01 
 New Zealand Oil Gas0.3700.3700.3700.0000.00%026/10 
 Green Cross Health1.341.351.300.000.00%028/11 
 New Zealand Energy Corp0.00900.00900.0090-0.0010-10.00%10.00K23:30:00 
 Spark New Zealand2.72502.72502.7250+0.0150+0.55%0.50K17/01 
 Fletcher Building Ltd PK6.346.346.340.000.00%005/01 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

대만

 종목현재가고가저가변동변동 %거래량시간
 Taiwan Semicond.Manufacturing Co35.8935.9134.83+0.25+0.70%11.94M03:18:40 
 United Microelectronics Corp1.8101.8201.7900.0000.00%167.86K03:17:26 
 Himax Tech3.5803.8003.530-0.200-5.29%1.65M03:18:01 
 AU Optronics Corp4.1004.1204.0700.0000.00%264.64K03:18:07 
 ASE Industrial ADR3.763.823.720.000.00%487.28K03:16:03 
 Silicon Motion Te35.0335.2334.51-0.11-0.31%352.08K03:17:08 
 Chunghwa Telecom Co Ltd34.5334.6134.37-0.01-0.03%27.81K03:18:31 
 ChipMOS Tech16.0716.1516.07-0.09-0.56%6.10K03:07:21 
 Asia Pacific Wire & Cable2.0542.0542.000+0.054+2.72%0.54K02:43:44 
 SemiLEDS Corp2.68002.74002.68000.00000.00%3.29K03:17:05 
 Giga Media Ltd2.9202.9402.920-0.010-0.34%2.42K00:18:54 
 Cathay Financial ADR141414216.67%026/03 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 

덴마크

 종목현재가고가저가변동변동 %거래량시간
 LiqTech International Inc2.04002.11002.0000+0.0200+0.99%418.24K03:14:56 
 Novo Nordisk ADR47.3447.4847.05+0.47+0.99%613.32K03:18:22 
 Genmab AS16.0716.1315.99+0.15+0.97%39.07K03:02:00 
 AP Moeller-Maersk AS6.626.676.59-0.04-0.54%454.21K03:03:00 
 Canamed4pets0.000500.000600.00050+0.00005+11.11%2.67M02:39:00 
 Ascendis Pharma AS73.7175.0073.05+0.25+0.34%70.60K03:16:40 
 Carlsberg AS22.2622.3322.08+0.19+0.84%25.98K03:03:00 
 Coloplast A9.249.359.20+0.05+0.54%18.45K02:46:00 
 Danske Bank A/S ADR9.729.789.69-0.10-1.07%12.32K02:41:00 
 DSV39.1939.2538.60+1.16+3.06%12.81K02:52:00 
 Vestas Wind Systems AS25.7525.7925.66+0.13+0.50%11.58K02:55:00 
 Novozymes AS45.4945.6945.16+0.69+1.53%18.43K03:03:00 
 Dong Energy ADR22.5022.9822.50-0.03-0.13%6.36K02:11:00 
 CHR Hansen Holding AS47.6047.8046.65+0.65+1.37%4.06K02:51:00 
 Forward Pharma A S1.051.051.02+0.02+1.94%2.45K02:59:45 
 Novozymes B45.572745.790045.5727-0.1373-0.30%0.35K02:55:00 
 H Lundbeck AS43.72043.89043.570-2.050-4.48%3.10K02:32:00 
 Iss ADR14.3114.3314.31-0.43-2.92%1.67K00:45:00 
 Zealand Pharma ADR14.3514.5714.35+0.00+0.00%005:59:00 
 Vestas Wind77.250077.250077.25000.00000.00%005:32:00 

독일

 종목현재가고가저가변동변동 %거래량시간
 도이체방크8.898.978.84-0.40-4.31%4.85M03:18:40 
 Brenntag ADR9.009.048.88-0.02-0.22%11.62K02:38:00 
 Affimed NV3.5203.6303.450-0.070-1.95%151.26K03:12:58 
 SAP ADR103.09103.20102.30+0.84+0.82%180.24K03:18:47 
 Bayer AG PK18.3218.3818.20-0.21-1.12%312.46K03:03:00 
 Trivago6.156.156.05+0.01+0.16%100.94K03:15:39 
 Daimler ADR13.9014.0213.83-0.17-1.21%199.68K03:03:00 
 ZALANDO ADR15.0815.0814.81+0.15+1.00%4.07K02:17:00 
 BASF ADR18.0018.0117.80+0.03+0.17%178.57K03:03:00 
 Siemens ADR55.6955.8855.31+0.08+0.14%90.38K03:02:00 
 Allianz ADR20.4720.5120.43-0.05-0.23%116.54K03:03:00 
 Deutsche Telekom ADR16.5416.5716.50-0.20-1.19%96.67K02:57:00 
 Fresenius Medical Care ADR34.7534.8234.61+0.23+0.67%56.45K03:12:45 
 Commerzbank AG PK7.3407.3467.300-0.275-3.61%20.17K02:43:00 
 Infineon ADR20.3920.5120.29-0.35-1.69%110.73K03:03:00 
 BMW ADR27.0427.1426.95-0.08-0.30%63.28K03:00:00 
 Deutsche Boerse ADR12.8112.8412.75+0.12+0.95%28.74K03:00:00 
 EON SE10.2810.3710.24+0.03+0.24%46.24K03:03:00 
 Continental AG PK14.5914.6014.50-0.15-1.02%11.41K03:03:00 
 Porsche Automobile Holding SE6.216.266.21-0.10-1.58%31.86K03:02:00 

러시아

 종목현재가고가저가변동변동 %거래량시간
 Gazprom4.6704.6824.628-0.005-0.11%6.05M02:56:00 
 Sberbank12.40012.50012.325-0.060-0.48%3.84M02:58:00 
 Mobil’nye Telesistemy ADR8.028.057.97-0.06-0.70%1.61M03:18:31 
 Rosneft6.1686.2706.156-0.116-1.85%2.88M01:35:18 
 EVRAZ459.10460.40454.90-0.90-0.20%979.04K01:35:00 
 RusHydro ADR0.72700.72900.7180+0.0080+1.11%49.36K03:17:30 
 Amur Minerals Corp3.3503.3003.200-0.045-1.34%1.72M01:37:43 
 JSC VTB Bank DRC1.2081.2131.197-0.002-0.17%973.60K01:35:00 
 Lukoil DRC77.5877.7676.04+0.46+0.60%885.00K00:29:47 
 Magnit DRC15.3715.5315.28+0.28+1.86%1.19M00:27:37 
 Surgutneftegaz ADR4.144.144.09-0.02-0.58%278.03K01:59:00 
 JSC MMC Norilsk Nickel ADR20.0220.0219.63+0.09+0.43%946.36K02:56:18 
 Gazprom4.6804.7004.630+0.005+0.11%34.06K03:00:00 
 Sberbank12.43512.47012.340+0.005+0.04%48.77K02:53:00 
 Tatneft ADR65.7066.0864.68+1.26+1.96%143.26K01:36:00 
 Severstal DRC14.3514.3614.20+0.03+0.21%380.13K00:19:04 
 Magnitogorskiy Metallurgichesk DRC8.548.558.20+0.02+0.23%20.27K01:35:25 
 PhosAgro OAO13.45013.60013.410-0.030-0.22%352.06K01:53:48 
 Lenta Ltd3.353.363.30+0.04+1.06%360.02K01:42:42 
 X5 Retail Group25.82026.52025.360-0.400-1.53%381.44K02:56:19 

룩셈부르크

 종목현재가고가저가변동변동 %거래량시간
 Tenaris ADR23.49023.50023.170+0.060+0.26%641.78K03:18:03 
 Spotify Tech134.81135.30132.58+0.56+0.42%661.37K03:18:43 
 ArcelorMittal ADR22.22022.22021.770+0.390+1.79%1.11M03:18:31 
 Intelsat Sa22.63023.58022.630-0.590-2.54%374.29K03:18:46 
 Nexa Resources10.7010.7310.01+0.60+5.94%519.84K03:17:37 
 Adecoagro SA7.167.357.09-0.06-0.76%135.06K03:18:48 
 Orion Engineered Carbons27.3427.4326.99+0.34+1.26%89.74K03:17:56 
 Globant SA64.9965.9364.80+0.14+0.22%114.90K03:18:32 
 Atento SA4.184.314.10-0.03-0.59%93.93K03:17:47 
 Ternium ADR28.4928.7728.11+0.27+0.96%79.26K03:17:25 
 MagnaChip Semiconductor Corp6.506.596.49-0.11-1.66%45.23K03:16:15 
 Ardagh Group11.5411.6311.35+0.23+2.03%24.33K03:17:18 
 Corporacion America Airports6.476.706.33-0.18-2.71%49.72K03:07:47 
 Altisource Portfolio Solutions23.6324.4022.80+0.17+0.72%115.65K02:46:01 
 Millicom69.200069.520068.8200-0.7000-1.00%3.23K03:07:27 
 BM European Value ADR16.1716.1716.16-0.06-0.34%0.27K01:19:00 
 Pacific Drilling SA14.4314.5514.100.000.00%005:58:00 
 RTL ADR5.715.715.71+0.00+0.00%016/01 
 Aperam PK29.2729.2729.270.000.00%004:59:00 
 SES SA19.619.619.60.00.00%004:57:00 

말레이시아

 종목현재가고가저가변동변동 %거래량시간
 Genting Berhad22.0022.0020.00+7.00+46.67%0.55K01:46:00 
 Malayan Banking Berhad4.6604.6604.624-0.190-3.92%0.81K02:00:00 
 Sime Darby0.35000.35000.35000.00000.00%027/11 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%016/12 
 Vitaxel0.20000.20000.20000.00000.00%003/01 
 Prime Global Capital0.03000.03000.03000.00000.00%020/12 
 Tenaga Nasional Berhad13.51013.51013.388-0.180-1.31%0.25K02:34:00 
 IGS Capital1.75002.00001.7500+0.0000+0.00%006/09 
 Median Group0.00330.00330.00140.00000.00%016/01 
 Top Glove ADR4.814.814.810.000.00%003/01 

멕시코

 종목현재가고가저가변동변동 %거래량시간
 Cemex ADR5.395.435.30+0.05+0.94%3.23M03:18:44 
 Santander Mexico B ADR6.836.846.67+0.12+1.71%861.60K03:18:44 
 America Movil ADR15.7815.8615.59+0.06+0.38%1.30M03:18:09 
 Grupo Televisa ADR12.6412.9012.61-0.26-2.02%387.37K03:18:22 
 Vuela7.547.597.30+0.10+1.41%318.40K03:13:29 
 Fomento Economico Mexicano93.6894.4293.45-0.52-0.55%149.62K03:17:34 
 Kimberly-Clark de Mexico8.118.157.920.000.00%30.49K02:53:00 
 Coca Cola Femsa ADR65.7366.6365.72-1.02-1.53%44.10K03:15:16 
 Aeroportuario del Centro Norte45.9445.9445.10+0.03+0.07%53.17K03:18:03 
 GAP ADR92.0993.0691.19-0.99-1.06%19.37K03:17:37 
 Grupo Aeroportuario Sureste ADR174.74175.48174.04-2.27-1.28%11.64K02:50:34 
 Wal-Mart De Mexico26.1926.2525.07+0.07+0.27%17.36K02:52:00 
 Fresnillo11.40011.40011.400+0.060+0.53%0.19K01:40:00 
 Industrias Bachoco ADR46.6246.6246.20+0.61+1.33%2.39K03:02:59 
 Wal Mart Mexico2.50002.50802.50000.00000.00%1.32K17/01 
 America Movil ADR A15.5415.5415.35-0.13-0.80%1.29K02:39:55 
 Desarrolladora Homex0.0050.0050.005+0.000+0.00%016/01 
 Grupo Simec ADR9.8510.059.840.000.00%010:00:00 
 Grupo TMM SAB1.8501.8501.850+0.030+1.65%0.20K17/01 
 Grupo Radio Centro A9.609.609.600.000.00%018/04 

벨기에

 종목현재가고가저가변동변동 %거래량시간
 Anheuser Busch ADR71.6171.6970.91+1.11+1.58%551.92K03:18:27 
 Materialise NV17.9018.2617.60-0.10-0.56%49.07K03:15:09 
 Euronav7.727.737.60+0.02+0.26%57.54K03:08:15 
 Galapagos ADR105.54106.02104.87+1.19+1.14%37.26K03:16:07 
 Umicore ADR10.0410.049.93-0.12-1.23%24.18K02:34:00 
 KBC Group SA33.9034.0433.64-0.87-2.51%7.87K02:35:00 
 UCB SA43.8543.8543.85-0.80-1.79%0.42K00:31:00 
 Proximus ADR5.025.025.02+0.05+1.05%202.01K02:00:00 
 ageas SA/NV46.4646.4646.22+0.29+0.63%1.21K00:34:00 
 Telenet ADR22.722.722.7-0.2-0.96%0.38K00:10:00 
 Oxurion4.10004.10004.1000+0.0000+0.00%001:22:00 
 Galapagos95.9195.9195.910.000.00%005/01 
 Dexia ADR1.581.581.58-3.56-69.26%017/11 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR22.1522.1522.15-0.96-4.15%003/01 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR7.24007.27007.24000.00000.00%019/12 
 SA D'Ieteren ADR20.2520.2520.25+0.00+0.00%012/01 
 Bpost ADR8.7208.7208.720+0.000+0.00%010/01 
 Colruyt SA17.7617.7617.76+0.00+0.00%003/01 

브라질

 종목현재가고가저가변동변동 %거래량시간
 Ambev Prf ADR4.72004.73004.6300+0.0300+0.64%10.71M03:18:36 
 Vale ADR14.38014.38514.020+0.270+1.91%12.30M03:18:19 
 Petroleo Brasileiro Petrobras ADR15.3415.3415.09+0.04+0.26%6.52M03:18:27 
 Itau Unibanco Holding Sa ADR9.899.909.75-0.04-0.45%4.91M03:18:16 
 Gerdau ADR4.024.033.91+0.03+0.75%4.25M03:18:02 
 Banco Bradesco ADR11.2911.2911.06+0.09+0.80%6.32M03:18:39 
 Petroleo Brasileiro ADR Reptg 2 Pref13.39013.39013.150+0.090+0.68%1.32M03:18:19 
 Cosan Ltd10.4610.5210.25-0.12-1.13%1.01M03:13:31 
 BRF-Brasil Foods SA6.316.316.12+0.33+5.52%2.03M03:17:30 
 CEMIG PN ADR3.7153.7273.640+0.075+2.06%1.27M03:17:37 
 Oi ADR1.7401.7701.700+0.060+3.57%1.80M03:18:32 
 Embraer ADR21.9822.3221.84-0.81-3.57%982.77K03:17:55 
 Brazil Minerals0.00090.00100.0009-0.0001-10.00%1.03M03:01:00 
 Sabesp ADR10.8810.9210.62+0.05+0.46%1.12M03:18:05 
 PagSeguro Digital21.2721.4420.87+0.02+0.09%935.44K03:18:33 
 Telefonica Brasil ADR12.4612.4612.26-0.07-0.60%859.38K03:18:19 
 National Steel Comp2.6102.6202.580+0.010+0.38%257.60K03:18:14 
 StoneCo20.6020.8020.46-0.09-0.43%95.43K03:17:09 
 COPEL ADR8.9808.9808.840+0.240+2.75%174.53K03:17:20 
 Comp Brasileira de Distribuicao23.97024.07023.795-0.240-0.99%398.63K03:18:08 

스웨덴

 종목현재가고가저가변동변동 %거래량시간
 LM Ericsson B ADR8.408.448.39-0.07-0.88%1.66M03:18:28 
 Veoneer30.360030.510030.0300-0.3600-1.17%225.09K03:18:13 
 Autoliv Inc77.3177.3176.10-0.33-0.42%398.30K03:17:57 
 LM Ericsson B8.37008.49008.33000.00000.00%005:48:00 
 Nordea Bank ADR9.029.048.93-0.02-0.22%111.21K03:03:00 
 Assa Abloy AB9.099.098.98+0.12+1.28%176.73K03:03:00 
 Hennes & Mauritz AB2.912.932.90-0.01-0.17%300.73K02:48:00 
 Svenska Handelsbanken PK5.575.585.48+0.04+0.81%33.30K03:03:00 
 Atlas Copco AB24.8925.0024.67-0.02-0.08%64.25K03:03:00 
 Neonode Inc2.6822.7002.500+0.122+4.78%5.95K03:01:23 
 Volvo ADR13.5513.5513.43-0.02-0.15%15.94K01:28:00 
 Swedbank AB23.5723.6723.49-0.05-0.21%14.36K02:53:00 
 Alfa-Laval ADR21.7521.7621.50+0.17+0.79%8.06K01:12:00 
 Skandinaviska Enskilda Banken ADR10.1310.1310.07-0.01-0.10%5.66K01:43:00 
 Lundin Petroleum ADR28.6728.6728.51+0.62+2.21%0.32K02:28:00 
 Sandvik AB ADR15.0915.0914.95-0.06-0.38%1.80K01:15:00 
 AB Electrolux44.8245.0844.82-0.24-0.54%14.33K02:33:00 
 Telia ADR9.189.229.15-0.04-0.43%27.02K02:41:00 
 Oasmia Pharmaceutical AB3.0853.2103.085-0.115-3.58%2.36K02:51:27 
 AB SKF16.2116.2116.00+0.01+0.06%1.79K02:17:00 

스위스

 종목현재가고가저가변동변동 %거래량시간
 Weatherford Intl0.520.540.50+0.01+2.05%9.65M03:18:39 
 Transocean8.528.598.30+0.07+0.83%5.33M03:18:42 
 Credit Suisse ADR12.1312.1312.00-0.06-0.49%1.98M03:18:42 
 Auris Medical0.4190.4400.411-0.019-4.32%869.67K03:10:28 
 STMicroelectronics ADR14.0014.0113.81-0.14-0.99%1.37M03:18:23 
 UBS Group13.4413.4513.29-0.10-0.74%1.10M03:17:43 
 TE 커넥티비티78.8178.8877.62+0.32+0.40%753.76K03:18:21 
 ABB ADR19.0719.0718.84-0.10-0.52%1.77M03:17:42 
 Chubb132.81133.67132.48-0.15-0.11%743.50K03:18:41 
 Novartis ADR88.3888.6088.29+0.43+0.49%414.27K03:18:32 
 Luxoft Holding57.3957.4357.27+0.07+0.12%530.62K03:18:36 
 Roche Holding ADR32.3432.4232.24-0.10-0.30%222.37K03:03:00 
 Garmin66.8467.2266.46+0.16+0.24%267.80K03:18:30 
 Garrett Motion15.060015.160014.2280+0.7600+5.31%369.04K03:17:59 
 Crispr Therapeutics35.9136.2435.16+0.51+1.44%182.79K03:18:41 
 Nestle ADR84.4284.5084.03+0.41+0.49%130.46K03:03:00 
 Compagnie Financiere Richemont6.7006.7306.660-0.040-0.59%123.69K03:03:00 
 AC Immune11.3111.6211.29-0.18-1.57%93.65K03:13:26 
 Swiss Re23.5523.5723.42+0.06+0.28%128.73K02:57:00 
 Julius Baer Group7.998.007.93-0.08-0.99%158.35K03:03:00 

스페인

 종목현재가고가저가변동변동 %거래량시간
 Santander ADR4.8754.8804.830-0.045-0.91%2.56M03:18:48 
 Banco Bilbao ADR5.795.805.74-0.07-1.11%2.46M03:18:48 
 Grifols ADR19.2719.5419.25+0.18+0.97%823.66K03:18:36 
 Telefonica ADR8.6608.6708.630-0.010-0.12%690.68K03:17:42 
 Caixabank ADR1.241.261.24-0.04-3.32%62.67K03:03:00 
 Industria de Diseno Textil13.2813.3213.21+0.15+1.14%151.10K03:03:00 
 Repsol SA16.7816.9016.73+0.06+0.36%188.91K03:03:00 
 Iberdrola SA31.7631.7931.67+0.17+0.54%586.83K03:03:00 
 ACS Actividades Construccion ADR7.827.857.75+0.06+0.77%37.85K03:03:00 
 Naturgy Energy ADR5.225.265.22+0.01+0.29%42.12K02:57:00 
 Red Electrica ADR11.13011.15011.050+0.190+1.74%114.00K03:01:00 
 Enagas SA14.07814.12014.070+0.018+0.13%56.59K01:38:00 
 Amadeus IT Holding SA PK71.6271.6270.91+0.94+1.33%10.98K02:41:00 
 Ferrovial22.1422.1421.58+0.72+3.36%22.90K02:43:00 
 FCC14.500014.500014.5000+0.0000+0.00%000:05:00 
 Banco debadell ADR2.402.402.34+0.00+0.00%002:25:00 
 DIDA ADR1.151.151.15+0.00+0.00%016/01 
 Promotora De Informaciones1.9501.9501.9500.0000.00%004:15:00 
 Bankinter ADR8.108.108.100.000.00%007/01 
 Indra Sistemas SA4.824.824.82+0.16+3.43%3.00K01:15:00 

싱가폴

 종목현재가고가저가변동변동 %거래량시간
 Flex7.937.957.790.000.00%2.06M03:18:49 
 Sea12.3012.4112.22-0.08-0.65%323.17K03:18:22 
 Kulicke and Soffa21.8321.8421.27+0.22+1.02%164.92K03:18:08 
 Wave Life Sciences Ltd44.8545.5043.74+0.85+1.93%101.53K03:16:46 
 DBS Group Holdings ADR73.7973.8473.11-0.76-1.02%26.44K03:03:00 
 Singapore Telecommunications PK22.61022.83022.430-0.180-0.79%23.95K03:03:00 
 China Yuchai International Ltd14.9514.9514.74+0.17+1.15%41.94K02:58:12 
 United Overseas Bank ADR38.8338.9538.51-0.60-1.52%10.68K02:34:00 
 Volitionrx Ltd2.3302.3602.270+0.030+1.30%9.69K02:38:32 
 Aslan Pharma ADR3.473.663.47-0.09-2.53%12.54K03:16:37 
 Overseas Chinese Banking ADR17.4517.6117.41-0.23-1.27%2.00K02:56:00 
 Jadestone Energy0.5010.5010.470+0.000+0.00%003:15:00 
 Grindrod Shipping6.766.786.36+0.00+0.00%004:55:00 
 Kenon Holdings18.3718.3718.17+0.13+0.73%6.36K02:50:51 
 Singapore Airlines14.02014.02014.020-0.460-3.18%66.67K00:31:00 
 CapitaLand4.8404.8404.840+0.040+0.83%0.51K17/01 
 Singapore Exchange ADR82.7982.7982.68+0.00+0.00%003:45:00 
 City Developments6.376.536.37-0.26-3.92%1.31K00:45:00 
 Singapore Tech ADR26.726.726.7+1.1+4.30%016/01 
 UOL ADR19.9519.9519.95+0.00+0.00%005:49:00 

아랍 에미리트

 종목현재가고가저가변동변동 %거래량시간
 Amira Nature Fds0.800.860.78-0.06-7.21%258.50K03:06:28 
 Argentum 470.00320.00320.00280.00000.00%158.23K01:48:00 

아르헨티나

 종목현재가고가저가변동변동 %거래량시간
 YPF SA14.70014.86014.4200.0000.00%791.33K03:18:42 
 Grupo Financiero Galicia ADR31.480031.780031.0000-0.0600-0.19%280.51K03:18:35 
 Grupo Supervielle9.19009.27008.9600-0.0100-0.11%288.04K03:18:42 
 Banco Macro SA51.1551.3448.72+1.20+2.39%127.66K03:17:53 
 MercadoLibre338.78346.29335.11-6.14-1.78%211.13K03:18:06 
 Despegar.com14.0314.2113.95-0.23-1.58%58.70K03:18:13 
 BBVA Banco Frances ADR12.8913.2812.64+0.07+0.51%360.35K03:18:45 
 Pampa Energia ADR34.9635.8834.82-0.96-2.67%217.38K03:18:11 
 Transportadora Gas ADR16.25516.64016.050+0.025+0.15%216.52K03:14:36 
 Loma Negra ADR12.1712.7011.99-0.47-3.72%779.05K03:18:00 
 Central Puerto10.1110.2310.04-0.06-0.59%28.28K03:10:39 
 Telecom Argentina ADR16.6716.8316.12+0.26+1.58%24.35K03:03:20 
 IRSA ADR13.8113.9013.75-0.09-0.65%6.91K03:05:36 
 Cresud S.A.C.I.F.13.0513.1912.90-0.15-1.14%52.63K03:13:40 
 Edenor ADR27.08027.85427.050-0.550-1.99%13.16K03:01:02 
 IRSA Propiedades ADR21.11021.89021.000-0.790-3.61%3.83K01:47:28 

아일랜드

 종목현재가고가저가변동변동 %거래량시간
 Amarin17.33017.64016.360+0.720+4.33%6.02M03:18:48 
 Medtronic87.1487.7686.79+0.15+0.17%3.19M03:18:37 
 Adient18.3518.5417.00+0.96+5.52%1.14M03:18:44 
 존슨콘트롤즈31.9932.1531.44+0.32+1.01%1.17M03:18:41 
 Endo Int9.569.729.48-0.10-1.04%1.67M03:18:47 
 액센츄어148.28149.00147.24+0.40+0.27%785.07K03:18:36 
 Seagate38.5839.3337.60-1.14-2.88%2.83M03:18:40 
 Allergan156.12156.12152.16+3.23+2.11%547.56K03:18:26 
 Aptiv70.1470.5069.59-0.21-0.30%667.76K03:18:38 
 이튼70.2270.4669.60+0.12+0.17%379.25K03:18:39 
 Ingersoll-Rand93.2794.1193.00-0.51-0.54%569.43K03:18:50 
 페리고44.7044.7544.00+0.18+0.40%472.69K03:18:49 
 Ryanair ADR68.1069.1167.74-0.58-0.84%262.68K03:18:22 
 AerCap Holdings NV45.5345.7544.76+0.13+0.29%487.66K03:18:38 
 Jazz Pharma127.41129.88126.60-0.76-0.59%363.08K03:18:47 
 Horizon Pharma22.4622.6621.62+0.54+2.46%694.71K03:16:21 
 Alkermes Plc33.9534.2733.43+0.37+1.10%293.66K03:18:39 
 Allegion PLC81.9282.2080.99+0.91+1.12%198.76K03:17:42 
 Falcon Oil & Gas Ltd0.2570.2780.246-0.016-6.00%100.36K02:56:00 
 CRH ADR28.0728.1327.98+0.04+0.12%477.49K03:18:39 

영국

 종목현재가고가저가변동변동 %거래량시간
 Lloyds Banking ADR2.8902.8902.860+0.020+0.70%3.91M03:18:31 
 Ensco A4.444.514.28+0.08+1.83%6.30M03:18:50 
 AstraZeneca ADR36.2036.2835.95+0.41+1.15%2.82M03:18:24 
 Fiat16.5616.6516.49+0.04+0.24%1.14M03:18:48 
 TechnipFMC22.9623.0122.63-0.07-0.30%1.15M03:18:41 
 Barclays ADR8.388.388.23+0.03+0.36%2.19M03:18:13 
 Vodafone Group ADR19.1119.2418.980.010.00%2.36M03:18:49 
 BP ADR39.9539.9639.75-0.17-0.41%2.24M03:18:39 
 GlaxoSmithKline ADR38.8538.8738.51+0.45+1.16%2.14M03:18:34 
 Travelport Worldwide15.5615.6215.56-0.02-0.13%1.51M03:18:23 
 IGT14.7215.1214.39-0.40-2.62%3.25M03:18:42 
 IHS Markit Ltd51.1551.4750.54+0.04+0.08%795.25K03:18:06 
 밀란29.1229.2428.75-0.14-0.48%2.48M03:18:43 
 Capri Holdings40.9040.9340.21+0.49+1.21%848.19K03:18:35 
 Noble Corp3.293.353.26-0.04-1.05%1.60M03:18:37 
 Vopia0.00500.00500.0040+0.0005+11.11%226.55K01:53:00 
 British American Tobacco ADR32.7532.7732.39+0.65+2.02%1.31M03:18:32 
 Liberty Global C21.5521.7721.48-0.07-0.30%665.80K03:18:39 
 Liberty Global22.1122.3621.93-0.16-0.72%678.03K03:18:31 
 Rio Tinto ADR51.4151.4250.56+0.52+1.02%947.99K03:18:38 

오스트리아

 종목현재가고가저가변동변동 %거래량시간
 Erste Group Bank AG PK17.0917.1517.01-0.35-2.01%30.85K02:57:00 
 OMV AG PK47.1547.4547.07-0.30-0.63%1.38K01:11:00 
 Voestalpine AG PK6.096.096.00-0.15-2.40%3.33K02:23:00 
 Wienerberger Baustoffindustrie4.4304.5304.430+0.020+0.45%3.94K03:00:00 
 Verbund ADR9.899.899.89+0.00+0.00%016/01 
 Vienna Insurance ADR4.384.424.380.000.00%022/12 
 Flughafen Wien ADR9.99.99.9+0.0+0.00%021/12 
 Schoeller Bleckmann ADR6.916.916.86+0.76+12.36%004/01 
 Raiffeisen Bank ADR6.636.636.63+0.00+0.00%012/01 
 Palfinger ADR26.7926.7926.79-3.49-11.53%031/12 
 Erste Bank34.25034.25033.850+0.000+0.00%016/01 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 Mayr Melnhof Karton ADR33.1033.1033.10+2.69+8.85%019/11 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.263.263.26+0.00+0.00%011/01 
 Andritz ADR9.429.429.42+0.90+10.56%010/01 
 Telekom Austria AG PK15.1015.1015.10+0.00+0.00%028/12 
 Wolford ADR2.392.502.390.000.00%001/01 

이스라엘

 종목현재가고가저가변동변동 %거래량시간
 Kitov Pharmaceuticals Holdings1.5101.6501.370-0.090-5.62%2.42M03:18:47 
 Teva ADR18.7618.8318.55+0.11+0.59%2.49M03:18:41 
 Rewalk Robotics0.220.230.21+0.01+5.17%2.16M02:54:31 
 Ability2.312.312.15-0.04-1.70%600.90K03:18:46 
 Check Point Software105.52105.80104.44+1.08+1.04%453.47K03:17:56 
 Cyberark Software78.3778.5376.50+1.15+1.49%455.03K03:18:44 
 Attunity Ltd24.95525.08023.261+1.565+6.69%1.10M03:18:47 
 Mellanox Tech83.1683.7282.92-0.41-0.48%147.72K03:18:52 
 OWC Pharma0.11680.11900.1110-0.0007-0.60%383.97K02:56:00 
 BioLineRx Ltd0.6100.6200.600-0.002-0.38%97.75K02:55:06 
 InspireMD0.16300.16400.1586-0.0020-1.21%286.83K03:09:59 
 Tower14.16014.32014.000-0.240-1.67%251.80K03:18:46 
 SolarEdge Technologies Inc36.8937.7035.56-0.46-1.23%1.05M03:18:36 
 Wix.Com Ltd103.38103.69100.64+1.81+1.78%155.52K03:18:44 
 Ceragon3.8773.9703.860-0.062-1.59%126.23K03:15:04 
 Kornit Digital Ltd19.8920.3319.58-0.32-1.58%134.27K03:09:45 
 Orbotech Ltd57.0857.6956.73-0.60-1.04%723.70K03:17:23 
 AudioCodes12.49012.97012.400-0.380-2.95%127.68K03:18:00 
 Nova Measuring Instruments Ltd23.2623.2922.81+0.11+0.48%37.20K03:17:02 
 MER Telemanagemen1.94972.00001.8900+0.0297+1.55%31.69K03:11:30 

이태리

 종목현재가고가저가변동변동 %거래량시간
 Ferrari NV113.89114.04112.97+0.76+0.67%133.50K03:18:15 
 ENI ADR32.5532.5932.430.010.00%103.66K03:18:38 
 Intesa Sanpaolo SpA PK13.84013.90013.800-0.095-0.68%111.21K03:03:00 
 UniCredit ADR5.9956.0405.980-0.035-0.58%41.81K03:03:00 
 Telecom Italia ADR5.9105.9705.890+0.120+2.07%71.81K03:16:06 
 ENEL Societa per Azioni5.9605.9605.930+0.040+0.68%41.54K03:16:00 
 Telecom Italia SpA A5.2705.2705.230+0.090+1.73%52.39K02:57:06 
 Terna Rete Elettrica Nazionale18.1518.2318.08+0.03+0.15%4.12K02:57:00 
 Prada Spa PK6.126.296.04+0.18+3.08%5.01K03:00:00 
 Prysmian ADR10.4310.4910.39+0.07+0.68%6.67K02:44:00 
 Atlantia ADR11.2611.2611.09+0.10+0.90%3.43K01:50:00 
 Mediobanca ADR8.898.938.84+0.02+0.23%13.08K03:03:00 
 Luxottica ADR58.7558.7558.50-0.05-0.09%18.21K00:56:00 
 Saipem ADR8.77758.96008.7775-0.1225-1.38%2.85K03:00:00 
 Leonardo ADR4.244.254.24-0.07-1.57%2.54K01:28:00 
 Salvatore Ferragamo ADR10.4210.4210.19+0.00+0.00%005:14:00 
 Banca Mediolanum SPA ADR12.140012.140011.9800+0.0000+0.00%005:48:00 
 Salini Impregilo ADR3.7063.7063.706+0.000+0.00%000:41:00 
 Natuzzi SpA0.9920.9920.9920.0000.00%003:53:00 
 Officine Meccaniche Danieli15.0015.0015.00+0.00+0.00%009/01 

인도

 종목현재가고가저가변동변동 %거래량시간
 Infosys ADR10.5410.6310.51-0.07-0.66%6.06M03:18:12 
 ICICI Bank ADR10.5110.5310.45-0.07-0.61%1.44M03:18:19 
 Tata Motors ADR12.9313.0012.88-0.14-1.11%308.21K03:17:07 
 HDFC Bank ADR102.41103.07102.11+0.21+0.20%187.71K03:17:54 
 Wipro ADR5.205.205.14+0.04+0.78%117.45K03:17:47 
 Vedanta Ltd11.1311.1511.07+0.03+0.27%161.16K03:17:49 
 Eros International Plc9.0959.1709.040-0.005-0.05%138.57K03:17:13 
 WNS Holdings44.52050.90044.370-0.230-0.51%310.13K03:18:47 
 MakeMyTrip Ltd25.1825.3924.93-0.17-0.67%186.09K03:17:32 
 Dr Reddys Laboratories37.1837.4836.82+0.10+0.27%390.44K03:17:15 
 Yatra Online4.854.954.80-0.14-2.81%81.38K03:15:52 
 Sify Technologies1.6001.6001.520+0.065+4.23%24.13K02:38:29 
 Rediff.com India0.01500.03000.0150-0.0299-66.59%63.23K01:58:00 
 Azure Power Global8.718.738.62+0.07+0.81%5.41K01:52:50 
 Mahanagar Telephone Nigam PK0.3800.3800.380-0.010-2.56%5.00K00:32:00 
 Axis Bank ADR555125.00%018/07 
 Reliance Industries Ltd00000.00%030/11 
 State Bank India ADR00000.00%030/11 
 UltraTech Cement ADR00000.00%030/11 

인도네시아

 종목현재가고가저가변동변동 %거래량시간
 PT Telekomunikasi Indonesia B28.05028.25028.050-0.270-0.95%204.59K03:17:08 
 PT Bank Mandiri Persero TBK11.0411.0410.87+0.04+0.36%22.78K03:03:00 
 Vale Indonesia0.25500.25500.2550-0.0174-6.39%0.93K23:30:00 
 Astra Int11.6611.8311.420.010.00%7.49K02:53:00 
 Bank Rakyat13.3713.3913.12+0.00+0.00%005:59:00 
 Semen Persero17.4517.7417.12+0.53+3.13%2.24K02:53:00 
 PT XL Axiata Tbk ADR3.283.283.22+0.10+2.98%0.95K02:00:00 
 Bank Central Asia ADR47.870047.870046.2700+0.8650+1.84%2.47K01:14:00 
 Aneka Tambang ADR5.985.985.98+0.64+11.98%016/01 
 PT Indofood Sukses Makmur TBK25.710025.710025.7100-0.9800-3.67%12.85K17/01 
 Tower Bersama ADR16.7916.7916.79+0.00+0.00%007:24:00 
 Medco Energi ADR5.395.395.390.000.00%006/09 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.105.155.10+0.00+0.00%011/01 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%014/11 
 PT United Tractors39.2939.3739.290.000.00%009/01 
 Telekomunikasi0.2740.2740.274-0.003-1.08%0.30K01:59:00 
 PT Media Nusantara Citra TBK5.645.645.64+0.00+0.00%015/01 
 Unilever Indonesia ADR61.0061.0060.280.000.00%013/12 

일본

 종목현재가고가저가변동변동 %거래량시간
 Takeda Pharma ADR19.5419.6319.46+0.04+0.21%7.98M03:18:54 
 Mitsubishi UFJ Financial ADR5.2805.2905.220+0.030+0.57%621.40K03:17:42 
 Sumitomo Mitsui Financial ADR7.167.167.120.010.07%691.04K03:18:25 
 Sony ADR49.3449.3548.86-0.27-0.54%323.43K03:16:46 
 Nomura ADR4.1654.1704.100+0.095+2.33%112.19K03:10:59 
 Honda Motor ADR29.4629.4829.29-0.05-0.17%204.86K03:18:39 
 Nintendo ADR38.0038.0437.72+1.28+3.49%165.71K02:57:00 
 SoftBank Group35.5535.6235.420.000.00%235.04K03:03:00 
 Panasonic Corp PK9.639.649.54-0.09-0.92%25.30K02:45:00 
 Mizuho Financial ADR3.2003.2103.190-0.020-0.62%180.16K03:13:15 
 Fanuc Corporation16.5016.5516.28-0.03-0.15%168.29K03:03:00 
 KDDI Corp PK12.3512.3612.31-0.12-0.92%166.61K02:57:00 
 Canon ADR27.9227.9227.74-0.12-0.43%125.17K03:18:24 
 Nippon ADR41.6641.6941.22-0.69-1.62%11.23K02:54:00 
 Dentsu ADR474747+0+0.00%016/01 
 Fujitsu ADR12.8112.8112.81+0.01+0.08%0.69K02:16:00 
 다케다약품공업39.75039.75039.400+0.530+1.35%119.63K00:32:00 
 Orix Corp77.3177.4077.11+0.41+0.53%30.18K03:16:07 
 Nissan Motor ADR16.6616.6616.56-0.01-0.06%17.42K02:57:00 
 Ryohin Keikaku Co40.7541.6040.68-2.15-5.02%39.40K02:49:00 

중국

 종목현재가고가저가변동변동 %거래량시간
 Alibaba154.97156.30151.90+0.13+0.08%7.49M03:18:45 
 Jd.Com Inc Adr22.1622.3622.02-0.17-0.76%5.06M03:18:49 
 Uxin3.483.603.30-0.12-3.33%2.41M03:18:46 
 NIO6.656.716.53-0.06-0.89%4.37M03:18:40 
 Tal Education Group29.88029.97029.030-0.090-0.30%1.47M03:18:32 
 Qutoutiao8.538.697.57+0.98+12.98%1.25M03:13:19 
 iQIYI17.7417.7616.92+0.71+4.17%3.37M03:18:41 
 Vipshop Holdings6.6256.6406.100+0.475+7.72%5.95M03:18:51 
 Tencent ADR42.50042.75042.160-0.130-0.30%1.77M03:03:00 
 Bilibili16.4416.4415.75+0.41+2.56%1.95M03:18:39 
 Ctrip.Com31.5431.6730.95+0.45+1.45%2.54M03:18:31 
 Pinduoduo24.2624.9923.88-0.88-3.50%2.23M03:18:38 
 China Ceramics Co1.80901.85001.6369+0.1590+9.64%398.76K03:13:47 
 Momo Inc28.5528.5527.51+0.79+2.83%1.83M03:18:40 
 바이두166.07168.00164.55-3.68-2.17%1.65M03:18:46 
 Weibo Corp57.6357.9855.71+0.39+0.68%977.62K03:18:21 
 ZTO Express Cayman17.8017.8017.62+0.10+0.59%337.90K03:18:39 
 New Oriental Education & Tech64.5964.9763.36+0.76+1.19%390.85K03:18:19 
 Baozun Inc31.2431.5030.43+0.42+1.36%477.78K03:18:43 
 BEST4.865.194.80-0.10-2.02%405.93K03:16:19 

칠레

 종목현재가고가저가변동변동 %거래량시간
 Enel Americas ADR10.1510.1810.00+0.02+0.22%412.57K03:17:07 
 Soc Quimica ADR43.0243.1042.41+0.60+1.41%237.51K03:18:44 
 Enersis Chile5.23505.29005.2200+0.0086+0.16%113.96K03:17:09 
 LATAM Airlines ADR11.3611.6311.32-0.12-1.05%264.46K03:17:28 
 Santander Chile ADR31.0731.4230.76-0.23-0.73%277.72K03:17:43 
 GeoPark Ltd15.71016.10015.390-0.510-3.14%97.52K03:15:02 
 Compania Cervecerias Unidas SA27.0027.1526.80-0.01-0.02%85.48K03:16:28 
 Enel Generacion ADR20.2220.2220.20+0.20+1.00%0.75K00:19:00 
 Banco Del Chile30.0330.6230.03-0.47-1.54%15.91K03:08:53 
 Andina B ADR23.6023.6023.38+0.10+0.43%10.29K03:11:53 
 Itau CorpBanca ADR14.8115.0314.37+0.13+0.90%4.37K03:13:45 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%016/01 
 Embotelladora Andina19.7820.0619.78+0.00+0.00%010/01 

캐나다

 종목현재가고가저가변동변동 %거래량시간
 Solar Energy Initiat0.000300.000400.000250.000000.00%18.44M01:59:00 
 Aurora Cannabis6.877.086.62-0.46-6.26%25.60M03:18:48 
 Encana Corporation6.896.906.72+0.01+0.22%18.20M03:18:54 
 Goldcorp Inc.10.2910.3610.21+0.01+0.15%5.63M03:18:46 
 IAMGold3.0153.1853.000-0.195-6.07%4.81M03:18:44 
 Barrick Gold Corp11.8411.9911.78-0.01-0.08%4.22M03:18:30 
 Canopy Growth44.03044.33040.800+1.930+4.58%7.49M03:18:50 
 Yamana Gold2.4352.4552.400-0.005-0.20%4.57M03:18:33 
 Kinross Gold3.1253.1553.100-0.005-0.16%3.41M03:18:45 
 Turquoise Hill1.5951.6001.575+0.005+0.31%1.17M03:18:28 
 Tilray83.9286.3082.60-1.69-1.97%1.99M03:18:46 
 Can Nat. Res.27.3027.4827.00-0.29-1.05%2.70M03:18:42 
 Cenovus Energy7.897.897.75-0.09-1.13%2.19M03:18:23 
 Aphria6.48506.58996.3700-0.1650-2.48%1.62M03:17:49 
 Enbridge Inc.35.5435.7335.18-0.05-0.13%1.22M03:18:23 
 Bausch Health22.8422.8522.16+0.49+2.19%1.39M03:18:50 
 Mercer Int14.3714.7413.68+0.42+3.01%1.11M03:18:37 
 리서치인모션7.667.667.570.010.07%1.07M03:18:32 
 Pretium Res.6.946.946.65+0.22+3.27%1.28M03:18:51 
 Suncor Energy Inc.30.8430.8530.28+0.10+0.33%1.40M03:18:51 

콜롬비아

 종목현재가고가저가변동변동 %거래량시간
 Ecopetrol ADR18.4518.5718.28-0.33-1.73%503.50K03:17:53 
 Bancolombia SA43.5843.6543.04-0.19-0.43%426.69K03:16:39 
 Grupo Aval6.736.826.73-0.13-1.90%26.68K02:52:38 
 Tecnoglass8.4008.5508.400-0.080-0.94%9.34K01:35:50 
 Goff Corp0.000600.000600.000600.000000.00%016/01 
 Bakken Energy Corp0.0010.0010.0000.0000.00%003/10 
 Cementos Argos ADR11.1011.1011.100.000.00%015/01 
 Nutresa ADR6.806.806.800.000.00%003/01 
 Inversiones Suramericana ADR18.8018.8018.800.000.00%003/01 
 Interconnection Electric138.37138.37138.37+0.00+0.00%005/01 

키프로스

 종목현재가고가저가변동변동 %거래량시간
 QIWI14.5714.6714.53-0.08-0.55%59.63K03:17:02 
 Polymetal10.810.810.8+0.0+0.00%001:22:00 
 Prosafe2.00002.00002.00000.00000.00%023/11 
 Prosafe ADR1.9001.9001.9000.0000.00%006/12 
 Polymetal International ADR11.5011.5011.50+0.00+0.00%008/01 

태국

 종목현재가고가저가변동변동 %거래량시간
 Fabrinet53.8254.7253.55-0.80-1.46%134.46K03:17:33 
 KASIKORNBANK Public Co23.4623.7123.22-0.01-0.06%13.91K03:01:00 
 Siam Commercial Bank ADR17.417.417.4+0.0+0.00%004:15:00 
 Intouch Hol5.855.855.850.000.00%001:48:00 
 Charoen Pokphand Foods plc3.2863.2863.286+0.036+1.11%1.19K02:41:00 
 Airports Thailand ADR21.121.121.10.10.00%1.46K00:48:00 
 PTT ADR7.757.757.75+0.10+1.31%016/01 
 Indorama Ventures ADR15.6515.6515.520.000.00%001:35:00 
 Thai Beverage ADR52.3752.3752.37+0.00+0.00%005:15:00 
 Krung Thai Bank Public Co12.3112.3112.31+0.00+0.00%001:48:00 
 Advanced Info Service Public5.2605.2605.2600.0000.00%001:48:00 
 Bangkok Bank ADR34.110034.110034.1100+0.0000+0.00%004:15:00 
 Total Access Com ADR6.516.516.510.000.00%001:48:00 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 
 CP All ADR13131218.33%012/07 
 Bank Ayudhya ADR24.7924.7924.79-0.22-0.88%019/12 
 BEC World ADR1.501.501.50-0.15-9.09%021/12 
 Bangkok Dusit Medical ADR32.032.132.0+1.8+5.96%020/12 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 

터키

 종목현재가고가저가변동변동 %거래량시간
 Turkcell Iletisim Hizmetleri6.366.426.33+0.07+1.16%415.52K03:17:37 
 Turkiye Garanti Bankasi AS1.7101.7201.690+0.025+1.48%189.44K03:00:00 
 Akbank Turk Anonim Sirketi3.023.132.92+0.14+5.04%212.29K02:37:00 
 Koc Holdings AS14.4614.4914.38+0.10+0.66%12.06K02:58:00 
 Turkiye Halk Bankasi AS2.8002.8002.730+0.000+0.00%001:15:00 
 Arcelik ADR15.8215.8215.820.000.00%003:56:00 
 Tekfen ADR777-2-22.22%023/05 
 Turk Hava Yollari AO ADR26.726.726.7-1.0-3.47%0.10K00:49:00 
 Turk Telekomunikasyon ADR1.31.31.30.00.00%016/01 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Mondi Tire0.37850.37850.37850.00000.00%023/10 
 Eregli Demir Celik ADR8.508.508.50-0.29-3.30%026/10 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Ford Otomoti Sanayi ADR50.0350.0350.03+0.00+0.00%010/01 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turkiye Vakiflar Bankasi ADR7.8507.8507.850+0.700+9.79%0.10K23:37:00 
 Tav Havalimanlari Holding AS18.79018.79018.790+0.660+3.64%0.19K17/01 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%010/01 
 Anadolu Efes ADR0.7340.7340.7340.0000.00%021/12 
 Sisecam0.9172250.9172250.9172250.0000000.00%023/10 

페루

 종목현재가고가저가변동변동 %거래량시간
 Buenaventura Mining ADR15.4115.5915.20+0.18+1.18%305.77K03:18:45 
 Goldsands Dev Co0.00070.00070.0005+0.0000+0.00%005:43:00 
 Cementos Pacasmayo9.7009.9009.420+0.000+0.00%003:31:00 
 Grana y Montero3.053.342.93-0.15-4.69%35.44K02:10:32 
 Dana Resources0.000300.000300.000300.000000.00%60.00K01:33:00 
 Fossal ADR0.1000.1400.1000.0000.00%015/12 

포르투갈

 종목현재가고가저가변동변동 %거래량시간
 Galp Energa8.078.148.05+0.01+0.12%106.85K02:41:00 
 Pharol SGPS ADR0.1680.1680.168-0.007-3.80%0.22K01:25:00 
 EDP Energias de Portugal ADR35.0035.0534.87+0.09+0.24%1.58K17/01 
 Jeronimo Martins SGPS SA ADR24.4724.4724.470.000.00%012/01 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

폴란드

 종목현재가고가저가변동변동 %거래량시간
 Agora Holdings0.1220.1300.120-0.008-5.96%34.51K02:54:00 
 Eurocash SA5.185.185.18+0.00+0.00%001:23:00 
 Eurocash SA PK4.404.404.400.000.00%019/12 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR11.2312.2511.230.000.00%001/01 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Powszechna Kasa ADR12.5112.7112.51+0.00+0.00%030/11 
 Tauron Polska Energia ADR00000.00%030/11 

프랑스

 종목현재가고가저가변동변동 %거래량시간
 Societe Generale ADR6.45006.48006.3700-0.3850-5.63%2.56M03:03:00 
 Total ADR53.60053.69053.310+0.010+0.02%605.18K03:17:31 
 Credit Agricole SA PK5.7105.7605.710-0.140-2.39%156.57K02:35:00 
 Danone PK14.1314.1314.02+0.10+0.71%255.03K03:03:00 
 Talend38.9539.7738.50-0.06-0.15%86.76K03:17:39 
 Orange ADR15.3215.3215.23+0.15+0.99%214.27K03:18:32 
 Sanofi ADR42.0042.0141.82-0.21-0.49%194.02K03:18:39 
 Criteo Sa25.0725.2724.93-0.10-0.40%104.73K03:18:39 
 DBV Technologies7.267.266.97-0.13-1.76%130.92K03:12:33 
 Axa ADR22.8422.9122.77+0.03+0.14%76.94K03:03:00 
 Schneider Electric SA13.25013.30013.110-0.030-0.23%204.70K03:03:00 
 Engie ADR15.5215.5515.36+0.09+0.55%78.15K03:17:00 
 Cellectis16.9617.1516.71-0.31-1.79%91.59K03:10:00 
 BNP Paribas ADR23.63823.77023.620-0.827-3.38%119.64K03:03:00 
 Sequans Communications SA1.1301.1591.110-0.020-1.74%41.11K03:02:47 
 Louis Vuitton ADR56.05056.19055.900-0.695-1.22%84.70K03:03:00 
 Engie15.450015.450015.2000+0.0350+0.23%1.50K03:12:00 
 Carrefour SA PK3.693.693.650.010.00%15.92K02:57:00 
 Michelin Cie Des Estb20.3420.3720.19+0.17+0.83%50.74K03:01:00 
 L’Oreal ADR44.7744.8144.43+0.22+0.49%208.46K03:03:00 

핀란드

 종목현재가고가저가변동변동 %거래량시간
 Nokia ADR5.9806.0005.940+0.030+0.50%13.63M03:17:21 
 Stora Enso Oyj PK13.4513.4713.28+0.05+0.37%8.30K02:39:00 
 Sampo OYJ23.0123.0322.87+0.02+0.10%24.41K03:03:00 
 Kone Oyj ADR24.5924.7524.51-0.10-0.43%50.44K02:39:00 
 UPM-Kymmene Corp28.8428.8628.80+0.10+0.33%2.12K01:11:00 
 Neste45.6845.6844.65+0.00+0.00%005:59:00 
 Kone Corporation49.075049.075049.0750-0.8750-1.75%0.17K01:08:00 
 Uponor10.4410.6410.440.000.00%004:28:00 
 Fortum ADR4.1594.1594.1590.0000.00%003:11:00 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Outokumpu ADR1.801.801.80-0.02-1.10%003/01 
 Tieto ADR00000.00%030/11 
 Wartsila ADR3.193.203.200.000.00%003/01 
 Orion ADR17.1017.1017.100.000.00%001/01 
 Konecranes ADR6.4986.4986.498-0.152-2.29%009/01 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Amer Sports ADR22.41022.41022.410+0.260+1.17%0.17K17/01 
 Poyry8.68.68.6+0.0+0.00%010/11 
 Nokian Tyres ADR15.9715.9715.970.000.00%016/01 
 Metso Corporation7.157.157.15+0.00+0.00%015/01 

필리핀

 종목현재가고가저가변동변동 %거래량시간
 PLDT ADR23.7123.7623.64+0.11+0.47%179.82K03:18:30 
 Megaworld ADR19.719.719.7+0.5+2.39%1.00K23:39:00 
 D&L Industries ADR5.855.855.55-0.07-1.18%1.65K02:34:00 
 BDO Unibank ADR24.9326.3724.93+0.00+0.00%005:50:00 
 Jollibee Foods ADR23.90023.92023.9000.0000.00%000:55:00 
 Robinsons Land ADR8.418.418.41+0.42+5.26%016/01 
 Globe Telecom ADR39.0539.9639.05+0.00+0.00%015/01 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR14.1914.1914.19+0.20+1.43%031/12 
 Metro Pacific Invest ADR18.318.318.3+0.9+5.17%029/11 
 Metropolitan Bank ADR31313100.00%025/05 
 First Gen ADR5.775.775.77+0.00+0.00%027/10 
 DMCI ADR2.842.842.84+0.03+1.07%015/11 
 Cebu Air ADR7.677.677.67+0.00+0.00%014/12 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.817.817.8+0.0+0.00%014/12 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR9.839.839.83+1.93+24.43%007/12 
 Universal Robina ADR25.6125.6125.610.000.00%024/10 
 Robinsons Retail Holdings Inc15.3215.3215.320.000.00%003/01 

한국

 종목현재가고가저가변동변동 %거래량시간
 KT Corp14.1014.4814.09-0.11-0.77%138.78K03:18:37 
 Korea Electric Power Corp15.1815.2515.15-0.04-0.26%140.86K03:14:29 
 POSCO58.2058.5757.93+0.13+0.22%184.55K03:17:55 
 LG Display Co8.978.998.84-0.02-0.22%92.65K03:17:04 
 SK Telecom ADR26.4226.4926.37+0.04+0.14%123.55K03:18:40 
 KB Financial Group Inc42.3342.3342.10-0.02-0.05%39.94K03:18:06 
 Hanwha Q Cells Co9.8309.8509.8210.0000.00%005:59:59 
 Shinhan Financial Group Co Ltd36.6136.6236.41+0.21+0.58%41.97K03:17:19 
 Gravity Co45.14047.00045.000-0.190-0.42%7.88K03:06:53 
 삼성전자2,210.002,210.002,210.000.000.00%020/01 
 현대차89.0089.0089.000.000.00%015/11 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR5.345.345.340.000.00%016/01 

헝가리

 종목현재가고가저가변동변동 %거래량시간
 Magyar Telekom Plc8.128.128.12-0.10-1.21%0.21K00:45:00 
 MOL ADR5.35.35.30.00.00%005:36:00 

호주

 종목현재가고가저가변동변동 %거래량시간
 Propanc Biopharma0.01740.01780.0148+0.0019+12.26%3.46M03:02:00 
 BHP Billiton Ltd ADR47.5647.5947.10+0.23+0.48%521.84K03:18:50 
 Tronox9.0009.1008.920+0.020+0.22%813.85K03:16:51 
 Westpac Banking ADR18.68818.71018.620-0.002-0.01%99.23K03:17:20 
 Artemis Resources0.090.090.080.0113.25%19.00K02:34:00 
 BHP Billiton Ltd23.670023.735023.0134+0.0100+0.04%140.70K02:52:00 
 AU & NZ Banking Group18.6218.7318.46+0.07+0.38%23.82K02:25:00 
 Paladin Energy0.1320.1320.127+0.006+4.76%0.28K02:58:00 
 Naked Brand0.8650.8800.850+0.024+2.84%24.76K03:08:32 
 South Boulder Mines0.52600.52600.5248+0.0000+0.00%23.00K02:47:00 
 Liquefied Natural Gas Ltd0.41100.41100.3750+0.0025+0.61%115.02K03:15:00 
 Brambles ADR15.2115.2315.16-0.04-0.29%13.83K03:03:00 
 National Australia Bank ADR8.968.988.88-0.01-0.06%18.69K02:38:00 
 Sonic Healthcare ADR16.2016.2916.05-0.03-0.17%310.89K02:41:00 
 Mesoblast4.71004.80004.6600-0.1100-2.28%9.79K03:01:16 
 Coca-Cola Amatil ADR5.845.845.82-0.02-0.34%3.52K02:15:00 
 Incitec Pivot ADR2.4602.5702.450-0.040-1.60%45.64K03:00:00 
 Genetic Tech0.8130.8300.810+0.013+1.62%19.61K03:17:31 
 Telstra Corporation ADR10.3910.4310.35-0.09-0.86%7.55K02:54:00 
 Prana Biotechnolo1.57861.58001.5578-0.0264-1.64%2.44K01:39:53 

홍콩

 종목현재가고가저가변동변동 %거래량시간
 Medical Care Tech0.000200.000200.00020+0.00010+100.00%250.00K00:31:00 
 China Mobile ADR51.0551.3351.03-0.35-0.68%1.44M03:18:42 
 Melco Resorts & Entertainment20.3420.4620.04-0.09-0.42%1.48M03:18:09 
 China Unicom Hong Kong ADR11.0311.1111.02-0.17-1.56%215.15K03:09:32 
 Hong Kong Exchange & Clearing30.6330.6330.48+0.05+0.16%2.72K02:31:00 
 Seaspan Corp9.039.078.87-0.02-0.22%154.50K03:15:39 
 China Cord Blood Corp5.9406.0005.860+0.040+0.68%36.27K03:17:41 
 AIA ADR35.1535.2235.07-0.37-1.04%81.23K03:03:00 
 Geely Automobile1.48121.50061.4800-0.0138-0.92%53.54K02:45:00 
 CK Hutchison ADR9.999.999.92-0.00-0.01%69.74K03:03:00 
 Hutchison China MediTech22.0122.2221.75+0.02+0.09%33.56K03:12:03 
 First Pacific Company2.1902.1902.100-0.010-0.45%266.22K02:57:00 
 Geely Automobile ADR29.7029.9029.49-0.17-0.57%18.05K02:49:00 
 iClick Interactive Asia3.713.773.65-0.09-2.37%3.08K02:55:17 
 Value Partners0.6650.6800.665+0.007+1.07%14.17K03:18:00 
 Sky Solar Holdings Adr Rep 80.5950.5950.570+0.025+4.39%12.37K01:43:11 
 Hong Kong & China Gas Co2.1202.1702.080-0.050-2.30%15.69K02:39:00 
 Hang Lung Properties10.0210.139.85-0.06-0.60%31.25K02:39:00 
 SGOCO Group Ltd1.0601.0801.030+0.000+0.00%005:38:00 
 Sun Hung Kai Properties15.5015.8015.50-0.32-1.99%17.54K02:58:00 
구글에 가입
혹은
이메일로 가입