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
 Globus Maritime0.81990.83470.7960+0.0249+3.13%83.73K4:55:00 
 Top Ships1.60991.66971.6000-0.0501-3.02%792.30K4:59:00 
 Aegean Marine Petroleum Network2.902.952.75+0.05+1.75%197.59K4:59:59 
 DryShips3.793.863.74-0.03-0.79%305.67K4:59:59 
 Star Bulk Carriers12.070012.150011.5300+0.3800+3.25%368.99K4:59:59 
 Diana Shipping Inc3.7403.7803.620+0.140+3.89%548.82K4:59:59 
 FreeSeas Inc0.02000.02500.0200-0.0061-23.37%198.40K4:59:00 
 Capital Product Partners3.2803.3003.210+0.030+0.92%275.96K4:59:59 
 Tsakos Energy Navigation Ltd3.6203.6273.526+0.060+1.69%177.99K4:59:59 
 Eurobank Ergasias0.5780.6050.578-0.027-4.46%14.33K1:53:00 
 StealthGas4.1004.1404.000+0.080+1.99%40.74K4:59:00 
 Seanergy Maritime0.9320.9430.837+0.072+8.36%223.08K4:55:00 
 Diana Containerships1.47001.52001.4500-0.0100-0.68%65.73K4:59:59 
 Paragon0.01900.01900.0186+0.0036+23.38%76.50K2:17:00 
 Pyxis Tankers Inc1.14001.14831.0800+0.0200+1.79%17.51K4:47:00 
 Alpha Bank0.6200.6200.611+0.035+5.98%15.12K4:47:00 
 Tsakos Energy Navigation Pd Pref24.910024.950024.9100+0.0100+0.04%2.00K3:14:00 
 Danaos Corp1.1251.1501.100-0.025-2.17%22.45K4:35:00 
 Hellenic Telecommunications Org7.137.147.05-0.01-0.21%0.55K4:41:00 
 Euroseas Ltd2.2502.2502.230+0.010+0.45%13.52K3:58:00 

남아프리카 공화국

 종목현재가고가저가변동변동 %거래량시간
 Gold Fields ADR4.0204.0203.910+0.020+0.50%3.63M4:59:59 
 Sibanye Gold ADR3.713.783.69+0.06+1.64%5.33M4:59:59 
 Harmony Gold Mng1.9701.9901.940-0.030-1.50%3.79M4:59:59 
 AngloGold Ashanti ADR9.169.229.05-0.06-0.65%2.64M4:59:59 
 Naspers ADR50.6150.8550.27-0.64-1.25%626.60K4:59:00 
 Sasol ADR35.8236.1035.37-0.90-2.45%262.74K4:59:59 
 Net 1 UEPS Techno8.668.878.62-0.17-1.93%192.18K4:59:59 
 MTN Group Ltd PK9.719.799.72-0.03-0.31%25.88K4:59:00 
 DRDGOLD Ltd2.4702.5402.450-0.110-4.26%94.34K4:59:59 
 Mix Telemats16.80016.87016.550-0.100-0.59%60.34K4:59:59 
 Impala Platinum Holdings Ltd PK1.9501.9501.900+0.040+2.09%29.65K4:58:00 
 Aspen Pharmacare ADR21.73521.95021.680-0.165-0.75%8.73K4:59:00 
 Anglo American Platinum ADR4.4004.4504.3750.0000.00%7.07K4:01:00 
 Sanlam Ltd PK13.54013.69013.400-0.226-1.64%17.53K4:45:00 
 Standard Bank Group Ltd PK18.6118.7918.61-0.28-1.51%9.12K4:59:00 
 Vodacom Group Ltd PK12.9513.0912.65-0.03-0.25%6.02K4:50:00 
 Woolworths Holdings Ltd PK5.385.475.30-0.11-2.00%12.68K4:59:00 
 Nedbank Group Ltd24.95525.09024.827-0.435-1.71%5.73K4:25:00 
 Imperial Holdings Ltd PK20.1220.3320.09-0.47-2.26%2.94K4:22:00 
 Shoprite Holdings Ltd PK20.2820.6520.28-0.80-3.80%46.12K4:22:00 

네덜란드

 종목현재가고가저가변동변동 %거래량시간
 VEON2.7502.7602.630+0.090+3.38%10.00M4:59:59 
 NXP Semiconductors105.15108.08103.19-2.02-1.88%14.01M4:59:59 
 Yandex33.7234.5133.49-0.67-1.95%5.75M4:59:59 
 Royal Dutch Shell ADR70.6570.7870.02-0.33-0.46%3.08M4:59:59 
 Royal Dutch Shell B ADR72.6672.7471.93-0.19-0.26%2.53M4:59:59 
 ASML ADR193.02195.99192.30-2.08-1.07%1.73M4:59:59 
 ING ADR17.5117.5417.45+0.02+0.11%1.40M4:59:59 
 Chicago Bridge14.5915.0014.45-0.32-2.15%1.91M4:59:59 
 Unilever NV ADR Rep 155.29055.76555.150-0.520-0.93%2.10M4:59:59 
 Wright Medical Group19.2919.6019.24-0.32-1.63%514.91K4:59:59 
 Aegon ADR7.357.377.32+0.02+0.27%686.06K4:59:59 
 Constellium Nv11.2011.5511.15-0.35-3.03%1.41M4:59:59 
 Koninklijke Philips ADR40.5940.6040.23-0.06-0.15%1.24M4:59:59 
 International NV6.846.996.75-0.16-2.29%603.77K4:59:59 
 Interxion Holding NV65.5865.6964.94+0.20+0.31%652.45K4:59:59 
 Qiagen NV32.8132.9232.59+0.02+0.06%403.39K4:59:59 
 Core Laboratories121.50122.01120.00-0.30-0.25%394.42K4:59:59 
 Koninklijke ADR2.9152.9402.900-0.080-2.67%370.33K4:59:00 
 Uniqure NV32.2132.2331.00+0.74+2.35%164.78K4:59:59 
 Airbus Group NV28.8629.2528.81-0.24-0.84%129.79K4:59:00 

노르웨이

 종목현재가고가저가변동변동 %거래량시간
 Statoil ADR25.6025.6825.28-0.41-1.58%4.57M4:59:59 
 Statoil ASA25.853325.853325.84750.00000.00%019/04 
 Yara International ASA20.8420.8820.84-0.14-0.69%64.41K4:59:00 
 Norsk Hydro ASA ADR6.8306.8906.750-0.030-0.44%73.46K4:59:00 
 DNB ASA ADR19.0719.2418.99-0.17-0.91%38.59K4:59:00 
 Telenor ASA ADR22.3622.4022.19+0.21+0.97%25.51K4:59:00 
 Orkla ASA ADR10.36010.40010.300-0.130-1.24%62.78K4:59:00 
 REC Silicon ADR0.050.050.050.000.00%020/04 
 Orkla10.350010.350010.3500-0.1900-1.80%0.57K0:11:00 
 Thin Film Electronics ADR2.72002.72002.6240+0.0100+0.37%0.63K4:58:00 
 DNO International1.95011.95011.9500-0.0099-0.51%24.64K2:57:00 
 Petroleum Geo-Services ADR3.8103.9303.810-0.150-3.79%14.83K2:37:00 
 DNO ADR19.919.919.9+0.3+1.53%0.30K20/04 
 Gjensidige Forsikring ADR17.1017.1017.10+0.00+0.00%020/04 
 Marine Harvest21.500021.800021.5000-0.5000-2.27%4.50K1:23:00 
 Telenor23.32023.32023.320+0.000+0.00%011/04 
 Nordic Semiconductor ASA6.91006.92006.9100-0.2000-2.81%0.32K20/04 
 Tomra Systems ADR19.7519.7519.75-0.60-2.93%0.31K4:47:00 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 

뉴질랜드

 종목현재가고가저가변동변동 %거래량시간
 Astika Holdings0.04240.04480.03520.00000.00%020/04 
 Spark New Zealand ADR12.0612.2712.04-0.22-1.83%36.24K4:58:00 
 New Zealand Energy Corp0.02590.02590.0259+0.0000+0.00%013/04 
 Spark New Zealand2.37002.45002.3700-0.0400-1.66%8.09K3:09:00 
 Fletcher Building Ltd PK8.828.828.820.000.00%011/04 
 Summerset Group3.33.33.30.00.00%007/06 

대만

 종목현재가고가저가변동변동 %거래량시간
 Taiwan Semicond.Manufacturing Co38.9539.5438.82-0.58-1.47%14.97M4:59:59 
 Himax Tech7.3007.4607.230+0.030+0.41%2.10M4:59:59 
 United Microelectronics Corp2.6102.6302.610-0.030-1.14%492.73K4:59:59 
 AU Optronics Corp4.1704.2304.150-0.060-1.42%1.05M4:59:59 
 Silicon Motion Te48.1549.0147.93-0.38-0.78%376.98K4:59:59 
 ChipMOS Tech14.7514.9214.72-0.15-1.01%270.07K4:59:59 
 Chunghwa Telecom Co Ltd38.5238.5638.38-0.20-0.52%137.68K4:59:59 
 SemiLEDS Corp3.17003.32003.1600-0.1900-5.65%41.68K4:59:59 
 Giga Media Ltd2.5202.6602.520-0.160-5.97%54.54K4:59:59 
 Asia Pacific Wire & Cable2.4502.4502.4500.0000.00%0.14K20/04 
 Advanced Semiconductor Eng7.527.557.420.000.00%018/04 
 Siliconware Preci8.598.628.43+0.00+0.00%018/04 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%030/11 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

덴마크

 종목현재가고가저가변동변동 %거래량시간
 Novo Nordisk ADR47.2347.4646.92-0.43-0.90%2.55M4:59:59 
 Coloplast A8.548.588.51-0.04-0.41%499.95K4:59:00 
 Novozymes AS50.8450.9650.74-0.21-0.41%10.01K4:59:00 
 Vestas Wind Systems AS22.7122.7922.48-0.32-1.41%608.70K4:59:00 
 LiqTech International Inc0.41570.42000.3735+0.0157+3.92%316.45K4:59:59 
 AP Moeller-Maersk AS7.867.897.82+0.20+2.61%78.44K4:59:00 
 Carlsberg AS22.6322.6622.51-0.07-0.31%47.72K4:59:00 
 Ascendis Pharma AS63.8165.6163.51-1.20-1.85%71.25K4:59:59 
 Forward Pharma A S2.122.182.08-0.07-3.20%6.94K4:59:00 
 DSV40.2940.4040.17-0.14-0.36%11.29K4:59:00 
 Danske Bank A/S ADR18.4418.5718.44-0.25-1.34%16.81K4:50:00 
 DanDrit Biotech4.9904.9904.9900.0000.00%0.38K4:58:00 
 Novozymes B50.850050.850050.8500-0.8918-1.72%0.07K3:05:00 
 CHR Hansen Holding AS47.0847.3146.75+0.14+0.31%5.70K4:58:00 
 Zealand Pharma ADR14.9015.4114.90-0.83-5.28%7.66K4:59:59 
 Vestas Wind68.150068.150067.5328-1.5500-2.22%0.77K0:59:00 
 Genmab AS104.32104.82104.32-1.64-1.55%3.25K4:45:00 
 Iss ADR17.7117.7117.71-0.09-0.51%0.16K20/04 
 Oersted64.164.164.10.00.00%020/04 
 Canamed4pets0.000400.000400.00040+0.00000+0.00%020/04 

독일

 종목현재가고가저가변동변동 %거래량시간
 도이체방크14.2614.2914.09-0.20-1.42%3.00M4:59:59 
 Continental AG PK54.0354.1353.52-0.36-0.66%133.62K4:57:00 
 SAP ADR106.00106.80105.86-1.87-1.73%1.00M4:59:59 
 Trivago6.466.576.40-0.01-0.15%399.47K4:59:59 
 BASF ADR26.6826.7126.51+0.11+0.41%109.44K4:59:00 
 Bayer AG PK30.4330.5430.35-0.32-1.06%132.23K4:59:00 
 Volkswagen DRC41.5541.9741.49-0.68-1.60%331.46K4:59:00 
 Allianz ADR23.7423.8123.65-0.08-0.34%123.96K4:59:00 
 Siemens ADR66.4766.6266.20-0.01-0.01%128.46K4:59:00 
 Affimed NV2.0502.2002.050-0.100-4.65%318.03K4:59:00 
 Deutsche Telekom ADR17.3017.3417.240.000.00%86.50K4:59:00 
 Fresenius Medical Care ADR52.0352.1451.80-0.26-0.50%76.58K4:59:59 
 Deutsche Post AG46.2946.4346.15-0.29-0.63%56.97K4:59:00 
 Merck ADR20.32020.34020.1000.0000.00%24.78K4:45:00 
 Infineon ADR26.0126.1525.84-0.34-1.31%54.28K4:59:00 
 Deutsche Boerse ADR13.6513.7013.59-0.09-0.66%34.13K4:59:00 
 Adidas ADR129.99130.38128.77+0.15+0.12%29.98K4:50:00 
 Daimler ADR19.9519.9919.83-0.12-0.57%57.14K4:59:00 
 EON SE11.0311.0710.91-0.17-1.56%48.05K4:59:00 
 InflaRx38.7739.0037.49+1.63+4.39%51.58K4:59:59 

러시아

 종목현재가고가저가변동변동 %거래량시간
 Gazprom4.6304.6934.630-0.050-1.07%14.08M20/04 
 Rosneft5.4505.5185.396-0.002-0.04%6.93M20/04 
 JSC MMC Norilsk Nickel ADR17.1617.4817.08-0.14-0.81%1.95M20/04 
 Mobil’nye Telesistemy ADR10.1110.2610.06-0.19-1.84%2.48M4:59:59 
 JSC VTB Bank DRC1.9391.9391.939+-0.008+-0.41%577.26K20/04 
 Sberbank14.91615.00514.790-0.439-2.86%328.49K20/04 
 MegaFon DRC9.309.359.190.000.00%885.48K20/04 
 Gazprom4.6254.6804.615-0.035-0.75%278.14K4:59:00 
 Amur Minerals Corp4.4504.6504.320+0.050+1.14%1.91M0:29:03 
 RusHydro ADR1.14401.16401.1440-0.0260-2.22%262.77K20/04 
 Lenta Ltd5.615.665.61-0.09-1.58%141.22K20/04 
 Sberbank14.87014.99014.770-0.050-0.34%250.75K4:59:00 
 X5 Retail Group32.15433.11832.000-0.800-2.43%150.94K0:41:21 
 Gruppa LSR DRC2.7402.7552.740-0.040-1.44%22.89K20/04 
 Novatek DRC127.68127.68125.15-0.29-0.23%24.17K0:02:50 
 AFK Sistem DRC3.523.523.46+0.03+0.80%217.45K20/04 
 Tatneft ADR63.8864.0363.53-0.27-0.42%107.46K0:40:51 
 PhosAgro OAO14.05014.05014.010-0.127-0.89%3.24K20/04 
 Magnitogorskiy Metallurgichesk DRC9.879.909.76+0.14+1.44%53.48K20/04 
 TMK PAO DRC5.0005.0004.910+0.070+1.42%17.67K20/04 

룩셈부르크

 종목현재가고가저가변동변동 %거래량시간
 Intelsat Sa9.3109.5308.800+0.120+1.31%4.41M4:59:59 
 ArcelorMittal ADR34.93035.23034.650-0.010-0.03%2.04M4:59:59 
 Tenaris ADR37.60037.82037.290+0.050+0.13%2.83M4:59:59 
 Spotify Tech158.45159.00151.23+4.98+3.24%2.33M4:59:59 
 Adecoagro SA7.838.027.80-0.07-0.95%315.26K4:59:59 
 MagnaChip Semiconductor Corp9.409.609.30-0.15-1.57%357.76K4:59:59 
 Orion Engineered Carbons28.9529.0028.55+0.05+0.17%223.77K4:59:59 
 Ternium S.A.37.8538.3737.71-0.36-0.94%201.90K4:59:59 
 Globant SA44.1045.1143.89-0.78-1.74%329.97K4:59:59 
 Altisource Portfolio Solutions25.5225.7925.12-0.09-0.35%102.89K4:59:59 
 Corporacion America Airports12.7712.9512.41+0.11+0.87%163.13K4:59:59 
 Atento SA7.757.907.69-0.20-2.52%26.01K4:59:59 
 ArcelorMittal34.60034.60034.600+0.000+0.00%019/04 
 Ardagh Group18.7619.0518.71-0.19-1.00%49.17K4:59:59 
 BM European Value ADR22.3122.8222.31+0.32+1.46%2.38K4:02:00 
 Millicom Int Cellular65.970065.970065.97000.00000.00%0.50K0:11:00 
 Pacific Drilling SA0.570.580.55-0.01-2.56%18.92K3:52:00 
 Aperam PK52.6652.6652.66-0.63-1.18%0.36K0:13:00 
 SES SA16.316.316.3+0.1+0.80%0.18K20/04 
 MIC SA DRC65.165.165.1+0.0+0.00%014/04 

말레이시아

 종목현재가고가저가변동변동 %거래량시간
 Genting Berhad12.1114.5012.06-0.64-5.02%1.36K1:32:00 
 IGS Capital2.65003.25002.4000-0.2500-8.62%1.51K4:57:00 
 Tenaga Nasional Berhad16.45016.45016.450-0.050-0.30%129.80K4:59:00 
 Sime Darby0.66000.66000.66000.00000.00%007/04 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.45000.60000.45000.00000.00%007/04 
 Prime Global Capital0.10000.10000.1000+0.0000+0.00%007/04 
 Malayan Banking Berhad5.3305.3805.290+0.000+0.00%013/04 
 Median Group0.00500.00500.00220.00000.00%3.40K4:59:00 
 Top Glove ADR9.759.759.75+0.00+0.00%014/04 

멕시코

 종목현재가고가저가변동변동 %거래량시간
 Cemex ADR6.826.946.78-0.13-1.87%5.11M4:59:59 
 America Movil ADR19.3019.5019.10-0.22-1.15%6.87M4:59:59 
 Grupo Televisa ADR17.7117.7717.34-0.06-0.34%1.34M4:59:59 
 Santander Mexico B ADR7.357.387.280.000.00%387.92K4:59:59 
 Fomento Economico Mexicano96.4596.9795.53-0.48-0.50%771.55K4:59:59 
 Vuela7.018.477.00-1.72-19.70%2.18M4:59:59 
 Coca Cola Femsa ADR65.7767.7865.18-1.37-2.04%90.21K4:59:59 
 GAP ADR105.45106.58103.65-1.66-1.55%84.18K4:59:59 
 Aeroportuario del Centro Norte42.5643.5041.85-0.73-1.69%47.67K4:59:59 
 Wal-Mart De Mexico26.8927.0026.73-0.10-0.37%52.25K4:59:00 
 Grupo Aeroportuario176.84179.12172.29-0.76-0.43%37.14K4:59:59 
 Kimberly-Clark de Mexico9.119.209.02+0.02+0.22%10.26K4:59:00 
 Wal Mart Mexico2.66002.68002.6500-0.0200-0.75%19.24K4:51:00 
 Grupo TMM SAB1.0001.0001.000+0.040+4.17%1.50K0:46:00 
 Grupo Simec ADR9.429.429.42-0.13-1.32%0.41K4:38:00 
 Industrias Bachoco ADR62.8062.8061.29+1.03+1.67%5.07K4:59:00 
 Gruma SAB de CV12.1912.1912.19-0.06-0.52%0.30K20/04 
 Fresnillo18.40018.40018.400-0.195-1.05%0.10K20/04 
 America Movil ADR A19.2219.2219.16-0.42-2.14%0.75K4:59:59 
 Penoles21.700021.700021.7000+0.0000+0.00%020/04 

벨기에

 종목현재가고가저가변동변동 %거래량시간
 Anheuser Busch ADR103.94105.53103.60-1.12-1.07%2.07M4:59:59 
 Galapagos96.7197.2296.53-1.28-1.31%107.28K4:59:59 
 Euronav8.959.008.85+0.20+2.29%549.74K4:59:59 
 Materialise NV12.6612.7512.42+0.31+2.51%71.85K4:59:59 
 Umicore ADR13.3413.4313.30-0.10-0.71%18.07K4:59:00 
 KBC Group SA44.7144.7644.60-0.56-1.25%15.46K4:50:00 
 Ablynx ADR54.6254.8454.46-0.29-0.53%49.96K4:59:59 
 ageas SA/NV53.3353.3653.33-0.70-1.30%1.06K4:45:00 
 SA D'Ieteren ADR21.3021.3921.30-0.12-0.55%0.82K1:16:00 
 Colruyt SA14.0714.0714.07-0.07-0.47%0.45K4:47:00 
 Tigenix42.7643.0642.76-0.33-0.77%0.10K4:59:00 
 Agfa Gevaert ADR9.93009.93009.93000.00000.00%028/02 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 UCB SA40.1440.1440.14-1.26-3.04%0.25K4:47:00 
 Galapagos95.7595.7595.750.000.00%007/04 
 Bpost ADR22.75522.75522.755+0.000+0.00%019/04 
 Proximus ADR6.336.336.33+0.00+0.00%018/04 
 GBL116.1900116.1900116.1900+0.0000+0.00%018/04 
 Thrombogenics5.75005.75005.7500+0.0000+0.00%019/04 
 Ablynx NV55.040055.040055.0400+0.0000+0.00%019/04 

브라질

 종목현재가고가저가변동변동 %거래량시간
 Ambev Prf ADR6.81006.84006.7600-0.0800-1.16%18.57M4:59:59 
 VALE SA14.00014.05013.850-0.120-0.85%15.83M4:59:59 
 Petroleo Brasileiro Petrobras ADR14.3014.4014.04-0.07-0.52%11.89M4:59:59 
 BRF-Brasil Foods SA7.427.447.12+0.26+3.63%3.99M4:59:59 
 Banco Bradesco ADR10.0010.129.97-0.21-2.06%5.00M4:59:59 
 Itau Unibanco Holding Sa ADR14.9215.0214.80-0.19-1.26%7.00M4:59:59 
 CEMIG PN ADR2.4502.4702.410-0.040-1.61%4.92M4:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref13.14013.23012.8700.0000.00%6.68M4:59:59 
 Gerdau ADR4.915.014.86-0.11-2.19%6.14M4:59:59 
 National Steel Comp2.6502.7502.625-0.090-3.28%5.02M4:59:59 
 Localiza Rent A Car SA8.548.808.50-0.14-1.67%74.40K4:59:00 
 Sabesp ADR10.0610.119.88-0.08-0.79%1.31M4:59:59 
 Tim Participacoes22.78022.91022.650-0.090-0.39%541.95K4:59:59 
 Telefonica Brasil ADR14.3714.4114.28-0.16-1.10%1.13M4:59:59 
 Ultrapar Participacoes S.A.18.5318.5818.23+0.07+0.38%467.96K4:59:59 
 Banco Santander Brasil ADR11.3411.4411.27-0.25-2.16%799.65K4:59:59 
 COPEL ADR7.3607.4207.330-0.120-1.60%619.99K4:59:59 
 Fibria Celulose19.5719.6019.46-0.10-0.53%660.54K4:59:59 
 Embraer ADR27.4928.3227.37+0.71+2.65%1.05M04:59:59 
 Gol Linhas Aereas ADR12.0312.1511.84-0.56-4.45%544.52K4:59:59 

스웨덴

 종목현재가고가저가변동변동 %거래량시간
 LM Ericsson B ADR7.787.937.65+1.14+17.17%38.26M4:59:59 
 Autoliv Inc150.23150.97149.61-1.16-0.77%368.04K4:59:59 
 Hennes & Mauritz AB3.083.123.08-0.12-3.59%64.65K4:59:00 
 Nordea Bank AB ADR10.4910.5210.46-0.03-0.29%100.13K4:59:00 
 Neonode Inc0.4280.4400.410-0.002-0.49%139.92K4:59:00 
 Svenska Handelsbanken PK5.855.885.84-0.04-0.68%84.64K4:59:00 
 Assa Abloy AB10.5410.5810.50-0.03-0.28%80.61K4:59:00 
 Investor B45.690045.690045.6900+0.9881+2.21%0.70K3:10:00 
 AB Electrolux60.8060.8360.70-0.08-0.13%2.65K3:12:00 
 Atlas Copco AB42.9442.9942.59-0.46-1.06%31.82K4:58:00 
 Swedbank AB21.9722.0621.95-0.04-0.18%31.05K4:58:00 
 Alfa-Laval ADR24.6624.7724.52-0.02-0.08%9.00K4:59:00 
 Telia ADR9.709.769.67+0.70+7.78%87.24K4:54:00 
 Sandvik AB ADR19.0219.1018.94-0.15-0.78%10.59K4:59:00 
 Heliospectra ADR0.76000.77000.76000.00000.00%6.18K0:00:00 
 AB SKF21.5921.7021.52-0.17-0.77%4.45K4:47:00 
 Volvo ADR19.0019.0718.87-0.13-0.68%10.15K4:59:00 
 Oasmia Pharmaceutical AB1.7991.8551.711+0.121+7.21%15.88K4:51:00 
 Atlas Copco ADR38.9238.9238.41-0.10-0.26%2.54K3:26:00 
 NetEnt ADR10.71011.38010.710-0.630-5.56%2.04K4:03:00 

스위스

 종목현재가고가저가변동변동 %거래량시간
 Transocean12.3412.4612.02-0.20-1.59%14.98M4:59:59 
 Novartis ADR77.8878.2477.71-1.12-1.42%2.77M4:59:59 
 STMicroelectronics ADR21.5021.7421.43-0.37-1.67%2.65M4:59:59 
 ABB ADR24.2024.3824.17-0.07-0.31%3.15M4:59:59 
 Crispr Therapeutics54.0758.8653.70-3.35-5.83%1.29M4:59:59 
 Chubb137.68138.28136.49+0.06+0.04%1.91M4:59:59 
 TE 커넥티비티100.26101.3999.95-0.79-0.78%1.65M4:59:59 
 Credit Suisse ADR16.5616.6416.50-0.03-0.18%1.42M4:59:59 
 UBS Group17.6517.7217.600.000.00%1.71M4:59:59 
 Nestle ADR76.8377.2376.69-0.49-0.63%648.06K4:59:00 
 Garmin Ltd58.9459.4958.58-0.29-0.49%543.23K4:59:59 
 Roche Holding ADR27.7327.8427.68-0.14-0.48%1.64M4:59:00 
 Glencore ADR10.59010.65010.570-0.005-0.05%264.35K4:59:00 
 네슬레77.040077.450076.6100-0.3600-0.47%280.04K4:33:00 
 Luxoft Holding38.7539.2538.50-0.45-1.15%181.30K4:59:59 
 Logitech37.7037.8937.57+0.09+0.24%172.81K4:59:59 
 Compagnie Financiere Richemont9.4609.5209.432-0.095-0.99%224.07K4:59:00 
 Auris Medical1.4401.4501.410-0.010-0.69%58.89K4:59:59 
 Ferguson ADR7.917.947.89+0.04+0.44%136.38K5:00:00 
 Julius Baer Group11.9512.0011.87+0.04+0.29%54.51K4:59:00 

스페인

 종목현재가고가저가변동변동 %거래량시간
 Santander ADR6.7806.7906.735-0.020-0.29%3.20M4:59:59 
 Banco Bilbao ADR8.088.088.00+0.03+0.37%1.42M4:59:59 
 Telefonica ADR10.12010.15010.073+0.030+0.30%845.10K4:59:59 
 Grifols ADR20.7621.1020.73+0.01+0.05%1.49M4:59:59 
 Caixabank ADR1.651.651.63-0.01-0.60%88.77K4:59:00 
 Repsol SA19.2519.3419.18-0.14-0.70%22.69K4:59:00 
 Industria de Diseno Textil15.0415.1614.99-0.17-1.15%50.56K4:59:00 
 ACS Actividades Construccion ADR8.368.408.31-0.04-0.54%44.88K4:59:00 
 Red Electrica ADR10.04510.10010.000-0.060-0.59%50.70K4:59:00 
 Indra Sistemas SA6.796.866.75-0.11-1.59%8.21K4:59:00 
 Gas Natural SDG ADR5.015.045.00+0.04+0.85%12.51K4:55:00 
 Iberdrola SA30.7030.8030.53-0.11-0.36%48.83K4:58:00 
 Enagas SA14.11514.14014.060-0.095-0.67%9.39K4:59:00 
 Amadeus IT Holding SA PK75.5175.5575.25-1.10-1.44%7.11K4:58:00 
 Acerinox ADR7.57.57.50.00.00%019/04 
 Ferrovial21.7121.7721.65+0.05+0.23%4.16K4:59:00 
 Promotora De Informaciones2.4002.4102.400+0.000+0.00%020/04 
 그루포 페러비얼21.737021.759521.7370+0.0000+0.00%020/04 
 Siemens Gamesa ADR3.333.333.33+0.07+2.31%0.62K3:03:00 
 Bankia4.49004.49004.4500+0.0000+0.00%020/04 

싱가폴

 종목현재가고가저가변동변동 %거래량시간
 Flex17.2217.3917.07+0.05+0.29%4.28M4:59:59 
 Sea11.3811.7011.38-0.21-1.81%602.39K4:59:59 
 Kulicke and Soffa24.5724.9124.27+0.28+1.15%670.95K4:59:59 
 Volitionrx Ltd2.1902.3002.169-0.010-0.45%26.30K4:59:00 
 Wave Life Sciences Ltd43.5043.7542.00+1.50+3.57%111.14K4:59:59 
 DBS Group Holdings ADR89.1091.0788.99-1.87-2.05%39.91K4:56:00 
 China Yuchai International Ltd22.2522.9421.92-0.10-0.45%503.39K4:59:59 
 Hyflux0.19500.19780.19300.00000.00%020/04 
 Singapore Telecommunications PK25.93526.00525.800-0.225-0.86%32.08K4:59:00 
 United Overseas Bank ADR44.7445.5944.59-0.54-1.19%64.90K4:59:00 
 Overseas Chinese Banking ADR20.8221.1620.57-0.16-0.76%10.48K4:59:00 
 Singapore Airlines8.19008.24758.19000.00000.00%020/04 
 Keppel Corporation12.3912.4912.39+0.30+2.48%0.96K4:28:00 
 City Developments9.479.729.47-0.22-2.27%0.99K4:34:00 
 Kenon Holdings15.5215.5215.52-0.14-0.89%0.48K4:59:00 
 Wilmar International24.0324.0324.03-0.19-0.78%0.33K2:51:00 
 Singapore Airlines16.36016.80016.3600.0000.00%020/04 
 Singapore Exchange ADR86.8187.2985.53+0.35+0.41%0.88K4:29:00 
 Genting Singapore ADR44.6144.6144.61-0.42-0.93%019/04 
 Golden Agri-Resources26.6626.6626.04+0.00+0.00%019/04 

아랍 에미리트

 종목현재가고가저가변동변동 %거래량시간
 Argentum 470.00520.00540.0047+0.0002+4.00%2.29M4:12:00 
 Amira Nature Fds3.984.003.94-0.01-0.25%92.15K4:59:59 

아르헨티나

 종목현재가고가저가변동변동 %거래량시간
 MercadoLibre324.49332.41318.28-5.51-1.67%741.64K4:59:59 
 Pampa Energia ADR56.4857.4055.91-0.84-1.47%252.34K4:59:59 
 YPF SA22.59022.93022.490-0.430-1.87%766.97K4:59:59 
 Grupo Supervielle28.750028.800028.1550+0.0300+0.10%177.96K4:59:59 
 Transportadora Gas ADR19.51019.80019.180-0.290-1.46%217.68K4:59:59 
 Loma Negra ADR21.2721.3420.89+0.18+0.85%707.45K4:59:59 
 BBVA Banco Frances ADR22.5822.7322.46-0.03-0.13%248.95K4:59:59 
 Central Puerto16.1616.2216.03+0.11+0.69%90.52K4:59:59 
 Despegar.com30.0630.4029.79-0.15-0.50%255.43K4:59:59 
 Grupo Financiero Galicia ADR64.730066.390064.5450-0.9500-1.45%189.48K4:59:59 
 Cresud S.A.C.I.F.20.8421.1620.77-0.26-1.23%53.62K4:59:59 
 Banco Macro SA106.06108.98105.26-2.69-2.47%130.06K4:59:59 
 Telecom Argentina ADR30.4731.1630.14-0.05-0.16%132.94K4:59:59 
 Edenor ADR56.75057.36055.000+0.100+0.18%50.09K4:59:59 
 IRSA ADR24.0024.8123.86-0.69-2.79%20.44K4:59:59 
 Petrobras Argentina ADR11.5411.5711.23+0.40+3.59%125.26K4:59:00 
 IRSA Propiedades ADR46.00046.24545.500-0.874-1.87%3.13K2:59:00 

아일랜드

 종목현재가고가저가변동변동 %거래량시간
 Allergan158.51161.15157.28-0.08-0.05%3.13M4:59:59 
 Shire ADR164.37166.00159.81+3.63+2.26%4.28M4:59:59 
 Weatherford Intl2.572.632.53-0.06-2.28%13.26M4:59:59 
 Amarin2.9403.0502.930-0.050-1.67%3.68M4:59:59 
 Seagate Technology59.6460.5859.34-0.26-0.43%2.38M4:59:59 
 존슨콘트롤즈34.2734.6334.09+0.26+0.76%5.97M4:59:59 
 Medtronic79.9080.4979.48-0.10-0.12%3.67M4:59:59 
 이튼79.0679.6078.47-0.09-0.11%2.22M4:59:59 
 Endo Int5.515.695.50-0.12-2.13%3.00M4:59:59 
 Ingersoll-Rand83.5684.6482.64-0.93-1.10%2.95M4:59:59 
 액센츄어152.41154.75151.90-2.18-1.41%2.25M4:59:59 
 Horizon Pharma13.7114.1013.65-0.12-0.87%1.48M4:59:59 
 Alkermes Plc46.0246.9545.40-0.13-0.28%1.42M4:59:59 
 페리고81.5482.8180.92-1.19-1.44%651.41K4:59:59 
 AerCap Holdings NV52.7053.1052.61-0.08-0.15%716.02K4:59:59 
 Allegion PLC84.7586.1284.31-0.64-0.75%579.47K4:59:59 
 Adient62.5063.4761.93-0.40-0.64%524.48K4:59:59 
 CRH ADR35.3435.6135.19+0.88+2.55%924.74K4:59:59 
 Jazz Pharma157.95159.01156.69-0.77-0.49%259.37K4:59:59 
 Falcon Oil & Gas Ltd0.3050.3180.304-0.036-10.53%519.81K4:59:00 

영국

 종목현재가고가저가변동변동 %거래량시간
 Ensco PLC5.986.035.74-0.07-1.16%12.06M4:59:59 
 노블4.764.804.57-0.09-1.86%5.77M4:59:59 
 Astrazeneca ADR35.3435.5035.28-0.06-0.17%2.46M4:59:59 
 British American Tobacco ADR51.7752.0951.66-0.47-0.90%3.46M4:59:59 
 BP ADR43.5043.6643.18-0.17-0.39%4.24M4:59:59 
 Carnival65.8865.9164.96+0.82+1.26%3.82M4:59:59 
 Lloyds Banking ADR3.7403.7603.720-0.060-1.58%9.34M4:59:59 
 Fiat23.6123.8223.44-0.22-0.92%4.29M4:59:59 
 BHP Billiton ADR42.7243.1442.60+0.03+0.07%3.91M4:59:59 
 TechnipFMC32.8833.3332.55-0.45-1.35%2.41M4:59:59 
 Reckitt Benckiser Group Plc15.7815.8515.62-0.56-3.43%342.34K4:59:00 
 GlaxoSmithKline ADR40.0040.1339.88+0.12+0.30%2.92M4:59:59 
 BT ADR17.0617.1116.97+0.15+0.89%1.30M4:59:59 
 Vodafone Group ADR29.7429.9329.63+0.28+0.95%5.90M4:59:59 
 밀란40.7240.9940.43-0.09-0.22%3.38M4:59:59 
 펜테어70.4570.9569.83-0.69-0.97%1.45M4:59:59 
 Rio Tinto ADR56.6056.9356.19+0.04+0.07%2.48M4:59:59 
 Mallinckrodt13.7614.0213.53-0.28-1.99%2.50M4:59:59 
 Barclays ADR12.2212.2712.17-0.05-0.41%1.61M4:59:59 
 Liberty Global C30.4531.1330.27-0.42-1.36%2.26M4:59:59 

오스트리아

 종목현재가고가저가변동변동 %거래량시간
 Vienna Insurance ADR6.356.456.35-0.29-4.32%1.49K4:58:00 
 Erste Group Bank AG PK24.9124.9824.68-0.25-0.99%11.10K4:50:00 
 Wienerberger Baustoffindustrie5.1905.2005.090+0.140+2.77%13.50K4:58:00 
 Erste Bank49.77050.26049.770+0.000+0.00%020/04 
 Raiffeisen Bank ADR8.848.848.80+0.00+0.00%020/04 
 OMV AG PK62.8762.8762.33+0.83+1.34%2.93K4:58:00 
 Flughafen Wien ADR9.69.69.60.00.00%013/04 
 Schoeller Bleckmann ADR11.6711.6711.67+0.72+6.58%011/04 
 Palfinger ADR41.7941.7941.79-0.70-1.65%013/02 
 Oesterreichische Post ADR22.322.322.30.00.00%001/12 
 OMV ADR00000.00%030/11 
 Verbund ADR6.386.406.38+0.00+0.00%018/04 
 Mayr Melnhof Karton ADR38.2238.2238.22+0.29+0.76%012/04 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.853.853.850.000.00%014/04 
 Andritz ADR11.4811.4811.48+0.48+4.36%008/03 
 Voestalpine AG PK11.4011.4011.40+0.00+0.00%019/04 
 Telekom Austria AG PK18.1318.1518.130.000.00%013/04 
 Wolford ADR3.003.593.000.000.00%004/04 

이스라엘

 종목현재가고가저가변동변동 %거래량시간
 Teva ADR17.8217.9917.72+0.11+0.62%7.27M4:59:59 
 Intec Pharma5.3505.4455.050+0.100+1.90%636.59K4:59:59 
 Check Point Software Tech102.23103.00102.10-0.87-0.84%1.11M4:59:59 
 Tower26.51027.05026.220-0.395-1.47%727.19K4:59:59 
 Wix.Com Ltd85.0087.4584.90-1.45-1.68%536.41K4:59:59 
 Mellanox Tech75.7577.3575.55-1.50-1.94%408.63K4:59:59 
 InspireMD1.16001.24001.1600-0.0500-4.13%188.38K4:59:59 
 SolarEdge Technologies Inc55.2055.6554.40+0.15+0.27%492.54K4:59:59 
 OWC Pharma0.24700.25490.2401-0.0030-1.20%235.21K4:57:00 
 Ceragon2.6502.7502.650-0.060-2.21%171.63K4:59:59 
 Kornit Digital Ltd14.9515.0514.70+0.05+0.34%117.08K4:59:59 
 UroGen Pharma56.8557.7755.74-0.34-0.59%44.64K4:59:59 
 Caesarstone18.80019.05018.500-0.200-1.05%157.81K4:59:59 
 Orbotech Ltd57.9559.2357.72-0.49-0.84%434.11K4:59:59 
 SodaStream95.9596.6694.77-0.31-0.32%146.17K4:59:59 
 On Track Innovati1.07001.12001.03000.00000.00%189.28K4:59:59 
 Cyberark Software52.4053.5751.85-0.92-1.73%332.72K4:59:59 
 Mazor59.3160.3458.90-0.83-1.38%170.91K4:59:59 
 BioLineRx Ltd0.8580.8600.835+0.008+0.93%96.64K4:59:00 
 Nova Measuring Instruments Ltd27.0627.2226.70+0.05+0.19%114.81K4:59:59 

이태리

 종목현재가고가저가변동변동 %거래량시간
 Leonardo ADR6.066.066.06-0.02-0.33%0.35K4:59:00 
 Great Wall Bldrs0.00180.00180.0011+0.0001+5.88%106.72K4:54:00 
 Ferrari NV122.68123.08122.14-0.51-0.41%172.76K4:59:59 
 ENI ADR39.1039.2538.83-0.30-0.76%122.01K4:59:59 
 Salini Impregilo ADR5.5765.6605.570-0.136-2.39%8.45K4:47:00 
 Intesa Sanpaolo SpA PK23.19023.23023.050+0.045+0.19%59.02K4:59:00 
 ENEL Societa per Azioni6.3006.3306.270-0.075-1.18%148.65K4:59:00 
 Telecom Italia ADR10.85010.89010.780+0.080+0.74%34.76K4:59:59 
 Mediobanca ADR12.4112.5112.360.000.00%13.29K4:59:00 
 Telecom Italia SpA A9.2909.3709.231+0.050+0.54%10.10K4:59:59 
 Terna Rete Elettrica Nazionale17.9418.1317.87+0.04+0.25%15.74K4:59:00 
 Luxottica ADR63.9064.4063.79-0.43-0.66%8.81K4:47:00 
 Banca Mediolanum SPA ADR17.110017.350017.1100-0.1900-1.10%10.82K4:47:00 
 Atlantia SPA16.6516.6616.60+0.03+0.15%3.51K4:45:00 
 Prada Spa PK9.809.839.62-0.37-3.66%3.77K4:40:00 
 Prysmian SPA15.1915.3915.18-0.07-0.43%1.86K4:59:00 
 Yoox Net-A-Porter ADR46.446.646.4-0.5-0.99%1.76K4:24:00 
 Snam SpA9.299.619.29-0.05-0.54%2.67K3:54:00 
 Assicurazioni Generali ADR10.1510.1510.08+0.00+0.00%020/04 
 Officine Meccaniche Danieli19.1419.2919.14-0.26-1.34%0.91K4:58:00 

인도

 종목현재가고가저가변동변동 %거래량시간
 Infosys ADR17.3717.6817.30+0.20+1.16%8.62M4:59:59 
 ICICI Bank ADR8.468.618.39-0.29-3.31%10.79M4:59:59 
 Tata Motors ADR24.8525.4024.83-0.28-1.11%1.84M4:59:59 
 HDFC Bank ADR98.5199.1496.88+0.21+0.21%773.51K4:59:59 
 Wipro ADR5.275.315.24+0.01+0.19%581.10K4:59:59 
 Vedanta Ltd18.6118.7918.53-0.19-1.01%408.97K4:59:59 
 Dr Reddys Laboratories32.1432.3532.09-0.27-0.83%126.98K4:59:59 
 MakeMyTrip Ltd35.3536.1535.20-0.45-1.26%135.09K4:59:59 
 Eros International Plc11.65012.00011.550-0.300-2.51%178.36K4:59:59 
 WNS Holdings47.48047.74547.153+0.170+0.36%178.05K4:59:59 
 Yatra Online7.627.877.58+0.04+0.53%167.26K4:59:59 
 Sify Technologies2.2802.2902.210+0.010+0.44%60.81K4:59:59 
 Azure Power Global14.2514.2714.00+0.00+0.00%020/04 
 Rediff.com India0.15000.23000.1300+0.0400+36.36%6.53K4:04:00 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 Asian Paints ADR00000.00%030/11 
 UltraTech Cement ADR00000.00%030/11 

인도네시아

 종목현재가고가저가변동변동 %거래량시간
 Indo Global Exchange0.000100.000100.000100.000000.00%20.00K0:44:00 
 PT Telekomunikasi Indonesia B26.79026.98026.700-0.360-1.33%311.28K4:59:59 
 PT Bank Mandiri Persero TBK11.3011.4311.29-0.21-1.87%142.90K4:51:00 
 Astra Int10.8011.0410.70-0.29-2.62%8.26K4:59:00 
 Bank Rakyat13.0713.3112.99+0.01+0.11%7.98K4:59:00 
 PT XL Axiata Tbk ADR3.703.703.66-0.02-0.57%20.05K4:55:00 
 Semen Persero14.5614.7414.26-0.18-1.22%8.57K4:59:00 
 Bank Central Asia ADR42.580042.580040.7500-0.1500-0.35%1.53K4:31:00 
 Astra Agro Lestari TBK4.634.634.630.000.00%023/12 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR9.329.329.32+0.00+0.00%029/03 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR7.617.617.610.000.00%013/04 
 Unilever Indonesia ADR73.3073.3073.300.000.00%020/03 
 PT United Tractors51.1951.1951.19+0.00+0.00%013/04 
 Vale Indonesia0.18800.18800.18800.00000.00%013/12 
 PT Media Nusantara Citra TBK10.8510.8510.850.000.00%005/04 
 Bank Mandiri Persero0.63000.63000.6200+0.0000+0.00%027/03 
 PT Indofood Sukses Makmur TBK25.140025.140025.14000.00000.00%018/04 

일본

 종목현재가고가저가변동변동 %거래량시간
 Mitsubishi UFJ Financial ADR6.6206.6606.6000.0000.00%701.58K4:59:59 
 Sony ADR49.7650.0049.54+0.03+0.06%1.34M4:59:59 
 Sumitomo Mitsui Financial ADR8.448.488.42+0.03+0.36%562.32K4:59:59 
 Japan Tobacco ADR13.4013.4313.33+0.09+0.68%482.75K4:59:00 
 Tokyo Electron Ltd PK45.2345.4945.12-0.32-0.70%18.85K4:56:00 
 Honda Motor ADR34.1834.2734.07-0.04-0.12%408.64K4:59:59 
 Mizuho Financial ADR3.6403.6503.630-0.020-0.55%125.67K4:59:59 
 Nintendo ADR53.2753.4052.72+2.07+4.04%621.43K4:59:00 
 Canon ADR36.0436.1535.97+0.03+0.08%206.57K4:59:59 
 NTT Docomo ADR25.5225.6825.49-0.08-0.31%107.49K4:59:00 
 Fanuc Corporation24.2924.8724.20-0.60-2.39%136.29K4:59:00 
 Nissan Motor ADR21.1221.1421.08-0.07-0.35%41.36K4:59:00 
 Toyota Motor ADR129.23129.34128.80+0.74+0.58%213.52K4:59:59 
 Takeda Pharma ADR22.2222.6022.16-1.40-5.93%188.06K4:59:00 
 Line ADR38.050038.270037.3700+0.3200+0.85%243.61K4:59:59 
 Nomura ADR5.8905.9305.870-0.010-0.17%101.03K4:59:59 
 SoftBank Group38.3838.4538.02+0.38+1.00%264.82K4:59:00 
 Nippon ADR47.3447.8647.06-0.85-1.76%75.06K4:58:00 
 Panasonic Corp PK14.6114.7114.41+0.08+0.55%56.23K4:59:00 
 Seiko Epson ADR9.499.589.36-0.09-0.97%18.80K4:47:00 

중국

 종목현재가고가저가변동변동 %거래량시간
 Jd.Com Inc Adr37.4437.4936.50-1.46-3.75%25.65M04:59:59 
 Alibaba179.11181.39177.53-2.28-1.26%13.75M04:59:59 
 Tal Education Group36.92037.55036.370-0.210-0.57%2.60M4:59:59 
 Vipshop Holdings15.70016.20015.550-0.380-2.36%4.77M4:59:59 
 씨트립42.6543.2142.40-0.45-1.04%4.30M4:59:59 
 Baozun Inc46.9847.9446.14-0.77-1.61%1.39M4:59:59 
 Momo Inc36.3336.7035.05+0.57+1.59%3.51M4:59:59 
 Bank of China0.53400.53400.5340-0.0060-1.11%1.00K20/04 
 Tencent ADR50.51051.06050.360-0.880-1.71%2.96M5:00:00 
 Chinanet Online3.14003.33003.0100+0.0300+0.96%1.57M4:59:59 
 Bitauto Holdings Ltd20.9821.0620.62+0.43+2.09%1.49M4:59:59 
 바이두232.50235.69230.21-4.61-1.94%2.27M4:59:59 
 ZTO Express Cayman16.4816.4916.23+0.22+1.38%2.87M4:59:59 
 China Pharma Holdings Inc0.3020.3180.298-0.016-4.97%204.23K4:55:00 
 Fang Holdings4.754.854.72-0.10-2.06%992.98K4:59:59 
 Yum China Holdings40.7340.8940.31+0.05+0.12%1.67M4:59:59 
 Jumei International Holding2.602.672.58-0.06-2.08%1.27M4:59:59 
 BEST11.5111.7711.23+0.30+2.68%934.75K4:59:59 
 58Com Inc Adr84.0384.6583.62-0.62-0.73%1.01M4:59:59 
 Qudian Inc10.7611.1510.56-0.44-3.93%1.70M4:59:59 

칠레

 종목현재가고가저가변동변동 %거래량시간
 Soc Quimica ADR56.5957.8055.72+0.08+0.14%1.21M4:59:59 
 Enel Americas ADR11.6511.6711.54-0.02-0.17%2.50M4:59:59 
 GeoPark Ltd14.95015.15014.720-0.070-0.47%341.91K4:59:59 
 Latam Airlines ADR15.5215.9815.50-0.35-2.21%278.45K4:59:59 
 Enersis Chile6.41006.52006.3850-0.0700-1.08%334.89K4:59:59 
 Banco Santander Chile ADR34.0034.1533.75-0.02-0.06%191.31K4:59:59 
 Compania Cervecerias Unidas SA28.3828.7328.25-0.24-0.84%153.96K4:59:59 
 Enel Generacion Chile ADR24.1524.4124.14-0.22-0.90%26.63K4:59:59 
 Itau CorpBanca ADR15.3215.4914.95-0.18-1.16%4.42K4:59:00 
 Andina B ADR31.5531.5530.20+1.04+3.41%7.94K4:59:59 
 Banco Del Chile101.34102.41100.99-0.82-0.80%27.47K4:59:59 
 Vina Concha Y Toro47.9747.9747.30+0.09+0.19%3.57K3:16:00 
 Embotelladora Andina26.8626.8626.86-0.39-1.44%0.17K0:51:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

캐나다

 종목현재가고가저가변동변동 %거래량시간
 On4 Communications0.00310.00310.0028+0.0002+6.90%10.58M4:59:00 
 Encana Corporation12.7312.7412.35+0.05+0.39%12.17M4:59:59 
 Barrick Gold Corp13.1713.2713.02-0.15-1.13%9.04M4:59:59 
 Eldorado0.9800.9850.950+0.002+0.19%9.79M4:59:59 
 Cenovus Energy9.639.979.56-0.40-3.99%6.00M4:59:59 
 Yamana Gold2.9602.9702.890-0.010-0.34%6.07M4:59:59 
 Valeant Pharmaceuticals17.1817.3916.98-0.15-0.87%4.84M4:59:59 
 Validian Corporation0.0050.0080.005-0.000-3.64%12.73M4:06:00 
 Eco-Tek Group, Inc.0.000100.000100.000100.000000.00%106.23M3:18:00 
 Kinross Gold3.8703.8803.780+0.010+0.26%5.61M4:59:59 
 Latteno Food Corp.0.000200.000200.000100.000000.00%4.60M4:59:00 
 Enbridge Inc.31.2132.0031.18-0.77-2.41%4.61M4:59:59 
 Goldcorp Inc.14.3314.4014.20-0.08-0.56%4.53M4:59:59 
 Suncor Energy Inc.38.2538.4438.06-0.12-0.31%2.41M4:59:59 
 Sycamore Entmt Grp0.000300.000400.00025-0.00010-25.00%2.98M0:23:00 
 New Gold2.4902.5102.4200.0000.00%4.50M4:59:59 
 IAMGold5.5405.6005.420-0.040-0.72%3.60M4:59:59 
 Gran Tierra3.1303.1503.070-0.030-0.95%3.58M4:59:59 
 Easton Pharmaceutica0.01770.02090.0162+0.0013+7.73%6.63M4:59:00 
 Crescent Point8.448.458.27-0.04-0.47%2.00M4:59:59 

콜롬비아

 종목현재가고가저가변동변동 %거래량시간
 Bakken Energy Corp0.0010.0010.000-0.000-8.33%737.90K1:44:00 
 Ecopetrol Sa ADR21.9422.1921.73-0.30-1.35%1.50M4:59:59 
 Bancolombia SA49.1150.1748.98-0.83-1.66%322.67K4:59:59 
 Grupo Aval9.039.078.97-0.02-0.22%56.44K4:59:59 
 Tecnoglass8.3908.4208.210+0.140+1.70%7.05K4:59:59 
 Goff Corp0.000800.000800.000800.000000.00%019/04 
 Prospect Ventures0.000100.000100.000100.000000.00%030/01 
 Cementos Argos ADR15.9615.9615.96+0.00+0.00%013/04 
 Nutresa ADR7.968.107.150.000.00%020/01 
 Inversiones Suramericana ADR28.0028.0028.000.000.00%025/01 
 Interconnection Electric125.66125.66121.53+0.00+0.00%009/04 

키프로스

 종목현재가고가저가변동변동 %거래량시간
 QIWI16.8617.1916.63-0.34-1.98%182.85K4:59:59 
 Prosafe1.40001.40001.40000.00000.00%005/02 
 Prosafe ADR1.5471.5501.5200.0000.00%015/02 

태국

 종목현재가고가저가변동변동 %거래량시간
 Fabrinet30.2830.4830.05+0.03+0.10%350.97K4:59:59 
 KASIKORNBANK Public Co25.7325.9725.56-0.21-0.83%119.87K4:59:00 
 Siam Commercial Bank ADR17.917.917.9+0.4+2.51%2.00K20/04 
 Airports Thailand ADR22.922.922.8-0.1-0.35%1.07K4:29:00 
 PTT Exploration & Production8.3208.3208.320+0.000+0.00%019/04 
 TTW Public Company19.8519.8519.460.000.00%020/04 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 Berli Jucker ADR12.012.012.01.716.50%031/07 
 Charoen Pokphand Foods plc3.0003.0103.0000.0000.00%013/04 
 Banpu ADR00000.00%030/11 
 BTS ADR26.826.826.8+0.3+1.13%017/04 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR25.525.525.5-0.1-0.39%016/01 
 Advanced Info Service DRC5.255.255.250.5511.70%015/08 
 Univanich Palm Oil ADR0.20.20.20.00.00%012/10 
 Intouch Hol7.277.277.27+0.00+0.00%017/04 
 Krung Thai Bank Public Co11.5511.5511.550.000.00%017/04 
 Advanced Info Service Public6.4806.4806.480+0.080+1.25%32.17K4:13:00 
 Jasmine International Public1.741.741.740.000.00%011/04 

터키

 종목현재가고가저가변동변동 %거래량시간
 Turkiye Garanti Bankasi AS2.4252.5202.410-0.075-3.00%248.52K4:59:00 
 Turkcell Iletisim Hizmetleri8.908.978.88-0.08-0.89%188.87K4:59:59 
 Akbank Turk Anonim Sirketi4.494.514.47-0.12-2.50%32.65K4:59:00 
 Koc Holdings AS18.1118.2818.07-0.52-2.79%17.35K4:59:00 
 Turk Telekomunikasyon ADR3.13.23.1-0.0-0.96%8.74K4:59:00 
 Turkiye Halk Bankasi AS4.6104.6104.610+0.000+0.00%020/04 
 Turkiye Vakiflar Bankasi ADR15.74016.16015.700+0.000+0.00%020/04 
 Tav Havalimanlari Holding AS25.26025.26024.348+0.000+0.00%019/04 
 Arcelik ADR20.9820.9820.98+0.00+0.00%020/04 
 Turk Hava Yollari AO ADR46.446.446.40.00.00%019/04 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR13.7513.7513.552.3620.72%014/02 
 Dogan Sirketler ADR1.681.681.680.000.00%014/06 
 Coca-Cola Icecek ADR8.818.818.81+0.00+0.00%017/04 
 Ford Otomoti Sanayi ADR74.0974.0974.09+0.00+0.00%013/04 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR1.3801.3801.230+0.000+0.00%013/04 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

페루

 종목현재가고가저가변동변동 %거래량시간
 Buenaventura Mining ADR16.5616.7016.39-0.15-0.90%857.05K4:59:59 
 Grana Y Mont3.533.613.51-0.02-0.56%46.22K4:59:59 
 Cementos Pacasmayo12.05012.28012.050-0.150-1.23%30.80K4:59:59 
 Goldsands Dev Co0.00100.00100.00090.00003.84%18.00K20/04 
 Dana Resources0.000400.000400.00040-0.00010-20.00%780.00K0:36:00 
 Fossal ADR0.1000.1000.1000.0000.00%003/04 

포르투갈

 종목현재가고가저가변동변동 %거래량시간
 Pharol SGPS ADR0.2210.2240.210+0.001+0.55%15.35K4:15:00 
 EDP Energias de Portugal ADR39.1439.1439.14-0.35-0.89%0.26K3:06:00 
 Galp Energa9.739.779.71-0.14-1.42%8.01K4:59:00 
 Jeronimo Martins SGPS SA ADR34.9134.9134.66-0.09-0.26%0.35K4:45:00 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

폴란드

 종목현재가고가저가변동변동 %거래량시간
 Agora Holdings0.1710.1950.140-0.024-12.46%61.58K4:41:00 
 Powszechna Kasa ADR13.6113.6113.610.000.00%030/01 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000.00%030/11 
 Asseco Poland ADR12.9112.9112.91-0.17-1.30%0.10K4:59:00 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK7.307.307.300.000.00%004/04 
 Eurocash SA6.976.976.970.000.00%028/03 
 Tauron Polska Energia ADR00000.00%030/11 

프랑스

 종목현재가고가저가변동변동 %거래량시간
 Sanofi ADR39.9640.1439.91-0.20-0.50%1.39M4:59:59 
 Total ADR62.20062.21061.440+0.170+0.27%1.11M4:59:59 
 BNP Paribas ADR38.82538.93038.680-0.005-0.01%200.71K4:59:00 
 UbiSoft Entertainment Inc19.4119.4619.32-0.24-1.22%77.98K4:59:00 
 Danone PK16.3216.3716.27-0.19-1.18%203.12K4:59:00 
 Criteo Sa27.5528.4327.50-0.33-1.18%676.61K4:59:59 
 Schneider Electric SA18.41018.53018.360+0.170+0.93%123.88K4:59:00 
 Orange ADR18.1218.1818.05+0.17+0.95%313.72K4:59:59 
 Vivendi SA PK25.8225.8825.75-0.12-0.44%13.74K4:59:00 
 Axa ADR28.7528.8728.72-0.24-0.83%518.44K4:59:00 
 Pernod Ricard SA PK34.0934.2134.00-0.10-0.29%535.96K4:59:00 
 Louis Vuitton ADR68.44568.68967.910-0.020-0.03%63.41K4:59:00 
 Cellectis29.7130.0229.56-0.34-1.13%90.59K4:59:59 
 Carrefour SA PK4.074.104.04-0.01-0.37%288.59K4:59:00 
 Talend47.5948.9447.30-1.02-2.10%124.79K4:59:59 
 DBV Technologies23.7524.1323.52-0.41-1.70%63.23K4:59:59 
 Engie ADR17.3917.4617.30-0.10-0.60%60.42K4:59:00 
 Societe Generale ADR11.210011.240011.1000-0.0100-0.09%77.01K4:59:00 
 Sequans Communications SA1.6401.7001.610-0.050-2.96%110.71K4:59:59 
 L'Air Liquide SA25.7025.8525.53+0.11+0.43%44.35K4:59:00 

핀란드

 종목현재가고가저가변동변동 %거래량시간
 Nokia ADR5.9606.1105.930+0.130+2.23%24.38M4:59:59 
 Sampo OYJ26.7526.8426.67-2.18-7.54%31.76K4:59:00 
 Kone Oyj ADR25.0425.0724.96+0.05+0.20%5.93K4:45:00 
 UPM-Kymmene Corp36.9437.1136.88-0.22-0.59%5.18K4:45:00 
 Stora Enso Oyj PK20.5020.5720.45+0.04+0.17%8.13K4:59:00 
 Fortum ADR4.3824.4344.280-0.098-2.19%22.07K4:41:00 
 Kone Corporation50.312550.500049.7500+0.1125+0.22%1.04K3:26:00 
 Metso Corporation8.248.278.24+0.00+0.00%020/04 
 Wartsila ADR4.854.854.85+0.10+2.00%0.40K2:46:00 
 Neste33.7633.7733.76-0.44-1.29%0.85K0:10:00 
 Nokian Tyres ADR20.4220.4220.420.000.00%020/04 
 Uponor16.9516.9516.950.000.00%013/04 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR3.503.503.50-0.26-6.91%017/04 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR15.1015.1015.10+0.00+0.00%011/04 
 Konecranes ADR8.3748.3748.374-0.666-7.37%019/03 
 Kesko ADR28.35028.35028.3500.0000.00%003/04 
 Amer Sports ADR16.55016.55016.140+0.000+0.00%013/04 
 Yit ADR6.046.046.043.08104.05%020/12 

필리핀

 종목현재가고가저가변동변동 %거래량시간
 Alliance Global Group Inc12.3812.5012.38-0.11-0.86%288.62K3:55:00 
 PLDT ADR26.2826.6026.160.000.00%28.04K4:59:59 
 BDO Unibank ADR26.5526.5525.76+0.03+0.11%1.60K2:50:00 
 D&L Industries ADR4.915.154.91-0.18-3.46%5.83K4:23:00 
 Megaworld ADR16.116.116.10.00.00%020/04 
 Robinsons Retail Holdings Inc17.2417.2416.89+0.00+0.00%020/04 
 Manila Electric ADR12.7712.7712.77-0.62-4.63%022/03 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR21.23021.23021.2300.0000.00%010/04 
 Globe Telecom ADR30.6430.6430.64+0.00+0.00%019/04 
 First Gen ADR6.196.196.190.000.00%013/04 
 DMCI ADR2.412.412.41-2.11-46.68%018/04 
 Cebu Air ADR9.409.409.40+0.00+0.00%023/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Universal Robina ADR28.7528.7528.75+0.00+0.00%030/03 
 Ayala ADR18.818.817.90.00.00%016/03 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR14.9414.9414.940.725.06%002/02 
 Benguet B0.01500.01500.01500.00000.00%013/04 

한국

 종목현재가고가저가변동변동 %거래량시간
 KT Corp13.2413.3313.23-0.03-0.19%623.74K4:59:59 
 LG Display Co11.4711.6611.42-0.24-2.05%929.22K4:59:59 
 SK Telecom ADR23.3523.4623.30+0.25+1.08%309.74K4:59:59 
 POSCO80.7682.6080.41-1.70-2.06%117.03K4:59:59 
 Korea Electric Power Corp16.5016.7016.48+0.22+1.35%341.55K4:59:59 
 KB Financial Group Inc56.0257.0555.82-1.19-2.08%148.09K4:59:59 
 Shinhan Financial Group Co Ltd42.5642.8542.27-0.67-1.55%181.71K4:59:59 
 Gravity Co77.00078.48076.800-1.750-2.22%9.05K4:59:00 
 Woori Bank42.80043.04042.430+0.030+0.07%24.82K4:59:59 
 Hanwha Q Cells Co7.2807.4507.250-0.160-2.15%12.51K4:48:00 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 S-Oil ADR50.0050.0050.00-4.02-7.44%012/04 
 KTG ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 Hyundai Motor ADR00000.00%030/11 
 현대차120.00120.00120.000.000.00%009/08 
 삼성전자2,210.002,210.002,210.000.000.00%020/01 
 Webzen ADR8.358.358.350.000.00%005/04 

헝가리

 종목현재가고가저가변동변동 %거래량시간
 Magyar Telekom Plc8.898.978.85-0.18-1.98%1.88K4:58:00 
 MOL ADR6.66.66.60.00.00%019/04 

호주

 종목현재가고가저가변동변동 %거래량시간
 BHP Billiton Ltd ADR47.7048.0347.57-0.05-0.10%2.56M4:59:59 
 BHP Billiton Ltd23.490023.847523.4900-0.6350-2.63%526.46K1:17:00 
 Tronox19.71019.86019.4500.0000.00%380.68K4:59:59 
 De Grey Mining0.170.170.140.013.12%70.30K4:26:00 
 Westpac Banking ADR21.94022.06021.900-0.170-0.77%199.71K4:59:59 
 OceanaGold2.73522.73522.6868-0.0148-0.54%12.06K4:51:00 
 MGC Pharma0.0750.0800.055+0.007+10.29%13.27K4:59:00 
 Greenland Minerals and Energy0.0710.0710.070-0.000-0.42%17.33K4:53:00 
 Artemis Resources0.170.170.150.000.61%56.69K0:41:00 
 Prana Biotechnolo2.08002.15001.9909+0.0200+0.97%22.05K4:59:59 
 Liquefied Natural Gas Ltd0.34500.34500.3300+0.0007+0.20%118.57K4:50:00 
 Samson Oil Gas ADR0.28150.28150.2730+0.0085+3.11%16.41K3:39:00 
 Orocobre4.064.214.02-0.22-5.14%64.41K4:17:00 
 QBE Insurance Group ADR7.577.647.53-0.09-1.11%72.50K4:59:00 
 Lynas2.0002.0302.0000.0000.00%5.56K3:56:00 
 Genetic Tech1.3231.3501.300-0.017-1.24%49.99K4:55:00 
 South32 ADR15.0315.1014.90+0.14+0.91%29.77K4:59:00 
 Brambles ADR14.8314.8614.80-0.20-1.33%26.33K4:59:00 
 88 Energy ADR0.21000.45000.2100+0.0000+0.00%020/04 
 National Australia Bank ADR10.9211.1310.90-0.07-0.68%61.58K4:59:00 

홍콩

 종목현재가고가저가변동변동 %거래량시간
 Melco Resorts & Entertainment31.4131.6731.00+0.04+0.13%1.54M4:59:59 
 China Mobile ADR46.5246.7346.46+0.09+0.19%344.54K4:59:59 
 Seaspan Corp7.767.827.36+0.73+10.38%4.51M4:59:59 
 China Unicom Hong Kong ADR13.3213.3613.28+0.04+0.26%279.16K4:59:59 
 CK Hutchison ADR11.7611.8611.72-0.07-0.55%223.55K4:59:00 
 Geely Automobile2.79002.80002.77000.00000.00%117.35K4:57:00 
 eBullion Inc0.00500.00500.0035+0.0000+0.00%019/04 
 AIA ADR34.7335.1734.28-0.27-0.77%117.79K4:59:00 
 First Pacific Company2.6652.6702.652-0.005-0.19%96.17K4:59:00 
 Spi Energy0.510.530.51-0.02-2.91%113.07K4:57:00 
 China Cord Blood Corp9.2809.3509.240-0.040-0.43%163.88K4:59:59 
 Galaxy Entertainment Group8.74008.96008.7400-0.2297-2.56%9.47K4:24:00 
 Hong Kong & China Gas Co2.1002.1002.0900.0000.00%41.91K4:58:00 
 Hutchison China MediTech32.9333.8132.63-0.70-2.08%34.16K4:59:59 
 Medical Care Tech0.000200.000200.00019+0.00000+0.00%020/04 
 Seaspan Pref H24.18024.18024.105+0.010+0.04%38.86K4:59:59 
 CLP Holdings10.3210.3410.12+0.04+0.34%28.48K4:59:00 
 Swire Pacific9.9210.059.89-0.15-1.54%43.66K4:59:00 
 Highway Holdings5.3005.3505.160+0.150+2.91%8.67K4:59:59 
 Sun Hung Kai Properties15.6515.7415.61-0.26-1.66%22.42K4:59:00 
구글에 가입
혹은
이메일로 가입