![[1202마감체크] 중국 대도시 방역 완화, 아모레퍼시픽·LG생활건강 등 강세](https://i-invdn-com.investing.com/news/external-images-thumbnails/pic3ae35c9662c5a04e82bc8453b7eadaa3.png)
![[1202브런치] 11월 물가 5.0%↑…상승세 꺾였지만 가공식품·외식은 고공행진 외 경제금융뉴스](https://i-invdn-com.investing.com/news/external-images-thumbnails/picc3b912335e7bc878a3f2ba149975768a.png)
상품, 경제 이벤트 및 팔로우하는 저자의 콘텐츠에 대한 알림을 만들려면 등록하세요.
무료 등록 이미 계정이 있으세요? 로그인
사이버 먼데이 세일: 인베스팅프로+ 최대 60% 할인 할인 청구
국제 예탁증서
그리스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Top Ships | 4.4400 | 5.9400 | 4.2500 | +0.8100 | +22.31% | 31.04M | 05:59:59 | ||
| Imperial Petroleum | 0.3552 | 0.3577 | 0.3412 | +0.0074 | +2.13% | 1.86M | 05:59:59 | ||
| Seanergy Maritime | 0.5171 | 0.5250 | 0.5001 | +0.0085 | +1.67% | 1.23M | 05:59:59 | ||
| Star Bulk Carriers | 18.76 | 18.81 | 18.21 | +0.15 | +0.81% | 1.19M | 05:59:59 | ||
| Oceanpal | 0.22 | 0.24 | 0.21 | -0.01 | -4.78% | 1.18M | 05:59:00 | ||
| Diana Shipping Inc | 3.590 | 3.615 | 3.440 | +0.080 | +2.28% | 632.69K | 05:59:59 | ||
| United Maritime | 3.71 | 3.79 | 3.51 | +0.17 | +4.80% | 433.38K | 05:59:59 | ||
| Tsakos Energy | 18.920 | 18.940 | 18.009 | +0.670 | +3.67% | 278.33K | 05:59:59 | ||
| Performance Shipping | 4.310 | 4.352 | 4.050 | +0.210 | +5.12% | 272.29K | 05:59:59 | ||
| Globus Maritime | 1.230 | 1.290 | 1.210 | -0.020 | -1.60% | 258.20K | 05:59:59 | ||
| Pyxis Tankers Inc | 5.2900 | 5.3000 | 4.8857 | +0.4100 | +8.40% | 158.52K | 05:59:59 | ||
| GasLog Partners LP | 8.040 | 8.040 | 7.810 | +0.100 | +1.26% | 129.42K | 05:59:59 | ||
| 다나오스 | 55.03 | 55.51 | 53.92 | -0.05 | -0.09% | 104.90K | 05:59:59 | ||
| StealthGas | 2.960 | 3.005 | 2.930 | +0.020 | +0.68% | 83.10K | 05:59:59 | ||
| Dynagas LNG | 2.949 | 2.984 | 2.900 | +0.019 | +0.64% | 43.97K | 05:59:59 | ||
| Capital Product | 14.60 | 14.62 | 14.32 | -0.03 | -0.21% | 41.60K | 05:59:59 | ||
| Euroseas Ltd | 20.31 | 20.38 | 19.99 | +0.18 | +0.89% | 39.28K | 05:59:59 | ||
| Greek Org of Football Prognostics | 7.015 | 7.015 | 6.765 | +0.325 | +4.86% | 27.03K | 05:45:00 | ||
| Alpha Bank | 0.242 | 0.245 | 0.241 | -0.003 | -1.23% | 18.96K | 03:42:00 | ||
| Eurobank Ergasias | 0.535 | 0.540 | 0.530 | 0.000 | 0.00% | 14.13K | 05:24:00 |
남아프리카 공화국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 11.180 | 11.210 | 10.900 | -0.140 | -1.24% | 5.41M | 05:59:59 | ||
| Harmony Gold Mng | 3.520 | 3.565 | 3.505 | -0.100 | -2.76% | 4.44M | 05:59:59 | ||
| Sibanye Gold ADR | 11.34 | 11.50 | 10.93 | +0.28 | +2.53% | 3.10M | 05:59:59 | ||
| AngloGold Ashanti ADR | 18.66 | 18.75 | 18.24 | -0.15 | -0.80% | 1.99M | 05:59:59 | ||
| DRDGOLD ADR | 6.97 | 7.09 | 6.58 | +0.14 | +2.05% | 244.44K | 05:59:59 | ||
| Sasol ADR | 16.12 | 16.25 | 16.03 | +0.13 | +0.81% | 150.52K | 05:59:59 | ||
| Naspers ADR | 30.63 | 30.84 | 30.33 | +0.32 | +1.06% | 48.41K | 05:59:00 | ||
| Life Healthcare Group Holdings | 3.84 | 3.84 | 3.76 | +0.15 | +4.07% | 48.28K | 05:54:00 | ||
| Sanlam Ltd PK | 5.820 | 5.900 | 5.795 | -0.170 | -2.84% | 35.47K | 05:58:00 | ||
| Impala Platinum Holdings Ltd PK | 11.960 | 11.970 | 11.770 | +0.020 | +0.17% | 34.12K | 05:59:00 | ||
| Vodacom Group Ltd PK | 7.23 | 7.25 | 7.03 | +0.14 | +1.97% | 25.57K | 05:52:00 | ||
| Standard Bank Group Ltd PK | 9.75 | 9.77 | 9.66 | +0.23 | +2.42% | 22.54K | 05:59:00 | ||
| Absa ADR | 21.85 | 22.63 | 21.26 | -2.15 | -8.96% | 19.35K | 04:47:00 | ||
| Lesaka Tech | 3.930 | 4.090 | 3.930 | -0.150 | -3.68% | 17.33K | 05:59:59 | ||
| Mr Price Group | 9.35 | 9.54 | 9.28 | -0.01 | -0.11% | 11.88K | 05:54:00 | ||
| MTN Group Ltd PK | 7.62 | 7.62 | 7.55 | +0.06 | +0.79% | 10.57K | 05:45:00 | ||
| Shoprite ADR | 13.80 | 13.87 | 13.43 | +0.57 | +4.31% | 7.94K | 02:50:00 | ||
| MultiChoice ADR | 6.7100 | 6.7550 | 6.6100 | +0.0200 | +0.30% | 7.77K | 03:06:00 | ||
| Anglo American Platinum ADR | 16.290 | 16.290 | 15.900 | -0.155 | -0.94% | 7.10K | 04:58:00 | ||
| Nedbank Group Ltd | 12.050 | 12.050 | 11.775 | +0.160 | +1.35% | 6.59K | 05:45:00 |
네덜란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 15.37 | 15.44 | 15.30 | -0.35 | -2.23% | 4.93M | 05:59:59 | ||
| Koninklijke Philips ADR | 15.27 | 15.28 | 14.98 | +0.28 | +1.87% | 3.92M | 05:59:59 | ||
| ING ADR | 12.03 | 12.03 | 11.91 | 0.01 | 0.08% | 3.30M | 05:59:59 | ||
| Aegon ADR | 4.940 | 4.950 | 4.880 | +0.010 | +0.20% | 3.13M | 05:59:59 | ||
| VEON | 0.6000 | 0.6030 | 0.5800 | 0.0000 | 0.00% | 1.84M | 05:59:00 | ||
| NXP세미컨덕터즈 | 171.06 | 171.20 | 167.32 | -2.38 | -1.37% | 1.62M | 05:59:59 | ||
| Uniqure NV | 26.03 | 26.71 | 25.39 | -0.26 | -0.99% | 1.47M | 05:59:59 | ||
| ProQR Therapeutics NV | 1.350 | 1.420 | 1.200 | +0.130 | +10.66% | 1.16M | 05:59:59 | ||
| ASML | 605.71 | 607.45 | 597.00 | -5.55 | -0.91% | 707.24K | 05:59:59 | ||
| Adyen | 15.56 | 15.64 | 15.44 | -0.21 | -1.33% | 568.82K | 05:59:00 | ||
| Koninklijke ADR | 3.090 | 3.110 | 3.050 | +0.005 | +0.16% | 483.20K | 05:56:00 | ||
| Qiagen NV | 50.35 | 50.50 | 49.73 | -0.11 | -0.22% | 465.32K | 05:59:59 | ||
| Merus | 14.97 | 15.01 | 14.51 | -0.20 | -1.32% | 445.32K | 05:59:59 | ||
| Prosus ADR | 13.10 | 13.14 | 12.83 | +0.21 | +1.63% | 440.69K | 05:59:00 | ||
| Allego US | 3.20 | 3.56 | 3.10 | +0.07 | +2.24% | 383.28K | 05:59:59 | ||
| Core Laboratories | 21.97 | 22.28 | 21.21 | +0.47 | +2.19% | 258.45K | 05:59:59 | ||
| Airbus Group NV | 28.76 | 29.20 | 28.62 | -0.06 | -0.21% | 232.98K | 05:59:00 | ||
| 알제넥스 NV ADR | 402.31 | 405.00 | 396.00 | +3.09 | +0.77% | 164.41K | 05:59:59 | ||
| Just Eat Takeaway.com NV | 4.77 | 4.78 | 4.62 | +0.07 | +1.49% | 136.13K | 05:59:00 | ||
| Akzo Nobel ADR | 23.97 | 24.04 | 23.61 | +0.33 | +1.40% | 95.04K | 05:58:00 |
노르웨이
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 36.87 | 37.65 | 36.78 | -1.24 | -3.25% | 2.29M | 05:59:59 | ||
| Orkla | 7.1300 | 7.1300 | 7.1300 | +0.1200 | +1.71% | 93.47K | 01:37:00 | ||
| Norsk Hydro ASA ADR | 7.430 | 7.480 | 7.380 | -0.100 | -1.33% | 90.42K | 05:57:00 | ||
| DNB Bank ASA | 19.38 | 19.41 | 19.18 | -0.09 | -0.44% | 57.91K | 05:56:00 | ||
| Telenor ASA ADR | 9.69 | 9.70 | 9.60 | -0.12 | -1.17% | 53.76K | 05:45:00 | ||
| Norsk Hydro | 7.47 | 7.50 | 7.47 | -0.20 | -2.61% | 46.69K | 05:25:00 | ||
| Orkla ASA ADR | 7.090 | 7.248 | 7.044 | -0.030 | -0.42% | 38.79K | 05:45:00 | ||
| Opera | 5.06 | 5.20 | 5.03 | -0.12 | -2.32% | 37.95K | 05:59:59 | ||
| Mowi ADR | 15.82 | 15.90 | 15.74 | -0.16 | -1.00% | 32.23K | 05:58:00 | ||
| Nel ASA | 1.53 | 1.55 | 1.53 | -0.01 | -0.65% | 11.10K | 05:31:00 | ||
| Yara International ASA | 23.04 | 23.08 | 22.74 | -0.05 | -0.22% | 7.62K | 05:45:00 | ||
| Tomra Systems ADR | 20.37 | 20.37 | 19.89 | +0.33 | +1.65% | 4.18K | 04:41:00 | ||
| Aker Carbon | 1.21 | 1.21 | 1.13 | +0.02 | +1.50% | 2.61K | 03:28:00 | ||
| Idex Biometrics ASA | 9.19 | 10.45 | 9.19 | -1.80 | -16.38% | 2.46K | 05:43:00 | ||
| Telenor | 9.890 | 9.890 | 9.890 | +0.177 | +1.83% | 1.98K | 01:37:00 | ||
| Kahoot | 2.29 | 2.30 | 2.29 | +0.09 | +3.86% | 1.80K | 05:40:00 | ||
| Norwegian Air Shuttle ASA | 0.90 | 0.89 | 0.89 | -0.05 | -5.78% | 1.58K | 02:09:00 | ||
| Nordic Semiconductor ASA | 18.6900 | 18.6900 | 18.6900 | -0.0850 | -0.45% | 1.17K | 00:06:00 | ||
| Gjensidige Forsikring ADR | 20.27 | 20.27 | 18.79 | +1.39 | +7.36% | 1.00K | 05:12:00 | ||
| Equinor | 36.7500 | 38.3499 | 36.7500 | -2.2550 | -5.78% | 0.62K | 04:59:59 |
뉴질랜드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0096 | 0.0100 | 0.0096 | -0.0004 | -4.00% | 526.56K | 05:41:00 | ||
| Spark New Zealand ADR | 16.44 | 16.61 | 16.03 | -0.01 | -0.06% | 13.98K | 05:52:00 | ||
| Astika Holdings | 0.0380 | 0.0380 | 0.0335 | +0.0090 | +31.03% | 4.50K | 04:59:59 | ||
| Chorus ADR | 25.14 | 25.65 | 24.99 | +0.68 | +2.78% | 1.10K | 05:59:00 | ||
| Auckland International Airport ADR | 25.80 | 25.80 | 25.80 | +0.49 | +1.94% | 0.73K | 05:57:00 | ||
| Spark New Zealand | 3.3000 | 3.3350 | 3.3000 | +0.0600 | +1.85% | 0.57K | 02:39:00 | ||
| Fletcher Building Ltd PK | 6.15 | 6.15 | 6.15 | -0.18 | -2.92% | 0.36K | 00:36:00 | ||
| New Zealand Oil Gas | 0.220 | 0.220 | 0.220 | 0.000 | 0.00% | 0 | 15/10 | ||
| Warehouse Group | 1.9800 | 1.9800 | 1.9800 | 0.0000 | 0.00% | 0 | 16/11 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 145.25K | 02/12 | ||
| New Zealand Energy Corp | 0.0402 | 0.0402 | 0.0402 | 0.0000 | 0.00% | 0 | 12/11 | ||
| Ryman Healthcare ADR | 21.73 | 21.73 | 21.73 | +0.00 | +0.00% | 0 | 30/11 | ||
| Air New Zealand ADR | 2.26 | 2.26 | 2.26 | 0.00 | 0.00% | 0 | 01/12 | ||
| Port Tauranga ADR | 15.05 | 15.05 | 15.05 | +0.00 | +0.00% | 0 | 15/11 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 09/10 | ||
| A2 Milk | 3.97 | 3.97 | 3.97 | +0.00 | +0.00% | 0 | 01/12 |
대만
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| TSMC | 81.50 | 82.16 | 81.15 | -1.18 | -1.43% | 10.47M | 05:59:59 | ||
| ASE Industrial ADR | 6.780 | 6.800 | 6.650 | -0.010 | -0.15% | 7.77M | 05:59:59 | ||
| United Microelectronics Corp | 7.410 | 7.455 | 7.260 | +0.010 | +0.14% | 6.02M | 05:59:59 | ||
| Himax Tech | 7.41 | 7.43 | 7.15 | +0.14 | +1.93% | 696.43K | 05:59:59 | ||
| Gogoro | 3.690 | 3.865 | 3.650 | 0.000 | 0.00% | 245.00K | 05:59:59 | ||
| Gogoro Wnt | 0.54 | 0.65 | 0.45 | +0.03 | +5.59% | 177.54K | 05:59:59 | ||
| Chunghwa Telecom Co Ltd | 36.41 | 36.44 | 36.13 | +0.21 | +0.58% | 166.22K | 05:59:59 | ||
| AU Optronics Corp | 5.630 | 5.940 | 5.600 | -0.130 | -2.26% | 113.54K | 04:59:59 | ||
| Perfect Corp | 7.200 | 7.666 | 7.200 | -0.170 | -2.31% | 95.01K | 05:59:59 | ||
| Nocera | 1.23 | 1.33 | 1.11 | +0.02 | +1.33% | 41.14K | 05:50:00 | ||
| Hon Hai Precision ADR | 6.81 | 6.81 | 6.70 | +0.16 | +2.41% | 41.04K | 05:54:00 | ||
| ChipMOS Tech | 22.34 | 22.38 | 22.06 | +0.13 | +0.59% | 19.36K | 05:59:59 | ||
| SemiLEDS Corp | 2.41 | 2.50 | 2.25 | +0.17 | +7.58% | 14.86K | 04:59:59 | ||
| Giga Media Ltd | 1.220 | 1.240 | 1.220 | -0.010 | -0.81% | 3.75K | 05:46:00 | ||
| Asia Pacific Wire & Cable | 1.326 | 1.426 | 1.320 | -0.004 | -0.27% | 3.65K | 05:51:00 | ||
| Gorilla Tech | 9.40 | 9.40 | 9.40 | -0.60 | -6.00% | 0.23K | 03:03:00 | ||
| Maxpro Capital Acquisition | 10.19 | 10.19 | 10.19 | +0.01 | +0.10% | 0.19K | 02:19:00 | ||
| FIH Mobile ADR | 2.062 | 2.062 | 2.062 | -0.038 | -1.83% | 0.10K | 02/12 | ||
| Maxpro Capital Acquisition Unt | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | 0.10K | 05:59:00 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 31/01 |
덴마크
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ascendis Pharma AS | 125.39 | 127.12 | 119.71 | +3.64 | +2.99% | 2.36M | 05:59:59 | ||
| Novo Nordisk ADR | 126.90 | 127.08 | 125.37 | +0.77 | +0.61% | 837.10K | 05:59:59 | ||
| Genmab AS | 47.06 | 47.50 | 45.47 | +0.67 | +1.44% | 789.39K | 05:59:59 | ||
| Coloplast A | 12.30 | 12.40 | 12.21 | +0.49 | +4.19% | 132.50K | 05:46:00 | ||
| Vestas Wind Systems AS | 8.67 | 8.69 | 8.46 | +0.21 | +2.48% | 131.99K | 05:56:00 | ||
| Carlsberg AS | 25.88 | 25.94 | 25.33 | +0.59 | +2.33% | 115.29K | 05:59:00 | ||
| AP Moeller-Maersk AS | 10.69 | 10.72 | 10.59 | -0.14 | -1.29% | 99.52K | 05:58:00 | ||
| IO Biotech | 2.95 | 3.01 | 2.85 | +0.01 | +0.34% | 90.67K | 05:59:59 | ||
| LiqTech | 0.408 | 0.430 | 0.400 | +0.008 | +2.08% | 57.81K | 05:59:59 | ||
| Chr Hansen ADR | 15.97 | 16.02 | 15.84 | +0.17 | +1.08% | 47.12K | 05:59:00 | ||
| Orsted ADR | 30.53 | 30.63 | 30.13 | -0.66 | -2.12% | 46.96K | 05:59:00 | ||
| Bavarian Nordic ADR | 11.37 | 11.37 | 11.14 | +0.06 | +0.53% | 42.71K | 05:58:00 | ||
| DSV ADR | 79.82 | 80.00 | 79.01 | +0.86 | +1.09% | 39.55K | 05:59:00 | ||
| 에바종 바이오테크 | 2.220 | 2.282 | 2.160 | -0.010 | -0.45% | 17.04K | 05:59:00 | ||
| Novozymes AS | 60.55 | 60.73 | 59.16 | +0.50 | +0.83% | 14.48K | 05:59:00 | ||
| Danske Bank A/S ADR | 9.06 | 9.07 | 8.96 | +0.01 | +0.11% | 7.08K | 05:45:00 | ||
| 배스타스 | 26.1000 | 26.1000 | 25.3225 | +1.0225 | +4.08% | 4.00K | 05:56:00 | ||
| Pandora ADR | 19.27 | 19.27 | 19.11 | +0.36 | +1.90% | 3.06K | 05:45:00 | ||
| Orsted | 89.9 | 93.2 | 89.5 | -2.2 | -2.37% | 1.74K | 05:51:00 | ||
| Forward Pharma A S | 2.810 | 2.897 | 2.800 | -0.135 | -4.58% | 0.75K | 01:40:00 |
독일
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 도이체방크 | 10.55 | 10.56 | 10.44 | +0.13 | +1.25% | 3.39M | 05:59:59 | ||
| Affimed NV | 2.090 | 2.095 | 1.980 | +0.050 | +2.45% | 2.19M | 05:59:59 | ||
| Jumia Tech | 4.75 | 4.77 | 4.39 | +0.15 | +3.26% | 1.63M | 05:59:59 | ||
| 인피니온 테크놀로지스 | 34.14 | 34.29 | 33.40 | +0.17 | +0.50% | 1.10M | 05:59:00 | ||
| Sono NV | 1.37 | 1.39 | 1.29 | +0.02 | +1.48% | 935.05K | 05:59:59 | ||
| SAP ADR | 112.03 | 112.49 | 110.64 | +0.02 | +0.02% | 906.90K | 05:59:59 | ||
| ATAI Life Sciences BV | 3.55 | 3.57 | 3.24 | +0.21 | +6.29% | 813.38K | 05:59:59 | ||
| 바이오앤테크 | 169.74 | 169.89 | 166.70 | +0.27 | +0.16% | 716.94K | 05:59:59 | ||
| Lilium NV | 1.470 | 1.480 | 1.390 | +0.070 | +5.00% | 664.90K | 05:59:59 | ||
| Fresenius Medical Care ADR | 16.38 | 16.38 | 16.17 | +0.40 | +2.50% | 519.91K | 05:59:59 | ||
| SAP | 109.888 | 112.420 | 109.170 | -1.750 | -1.57% | 483.80K | 05:46:00 | ||
| 큐어백 | 7.70 | 7.79 | 7.47 | +0.03 | +0.39% | 353.15K | 05:59:59 | ||
| Continental AG PK | 5.99 | 6.02 | 5.90 | +0.02 | +0.34% | 347.60K | 05:58:00 | ||
| Trivago | 1.470 | 1.470 | 1.420 | +0.010 | +0.68% | 333.96K | 05:59:59 | ||
| 바이엘 | 14.49 | 14.53 | 14.38 | -0.05 | -0.34% | 282.25K | 05:59:00 | ||
| Porsche Automobile Holding SE | 6.11 | 6.12 | 6.03 | +0.10 | +1.75% | 280.03K | 05:59:00 | ||
| Volkswagen Pref 1/10 ADR | 14.65 | 14.69 | 14.50 | 0.00 | 0.00% | 257.75K | 05:59:00 | ||
| Evotec SE ADR | 9.14 | 9.19 | 9.04 | -0.05 | -0.54% | 226.34K | 05:59:59 | ||
| Vonovia ADR | 12.6 | 12.7 | 12.4 | +0.4 | +3.27% | 204.53K | 05:59:00 | ||
| Kion ADR | 7.68 | 7.68 | 7.49 | +0.35 | +4.77% | 178.75K | 05:59:00 |
러시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| AFK Sistem DRC | 4.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 03/03 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 26/02 | ||
| Novatek DRC | 38.3 | 50.0 | 37.6 | 0.0 | 0.00% | 0 | 03/03 | ||
| Polyus DRC | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 27/04 | ||
| Rostelekom DRC | 4.04 | 4.03 | 4.00 | 0.00 | 0.00% | 0 | 02/03 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27/04 | ||
| Lenta Ltd | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 03/03 | ||
| Surgutneftegaz ADR | 0.65 | 0.65 | 0.65 | +0.00 | +0.00% | 0 | 16/07 | ||
| Tatneft ADR | 14.15 | 14.15 | 14.15 | +0.00 | +0.00% | 0 | 10/08 | ||
| Novolipetsk Steel DRC | 14.30 | 14.30 | 14.30 | +0.00 | +0.00% | 0 | 02/08 | ||
| Novatek DRC | 70.50 | 70.50 | 70.50 | +0.00 | +0.00% | 0 | 21/11 | ||
| Mechel ADR | 2.250 | 2.420 | 2.210 | 0.000 | 0.00% | 0 | 26/02 | ||
| Norilskiy Nikel ADR | 9.10 | 9.10 | 9.10 | +0.00 | +0.00% | 0 | 09/08 | ||
| Surgutneftegaz ADR | 0.62 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| 수르구트네프테가스 OAO | 0.51 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 04/03 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 04/03 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 3.05 | 3.74 | 2.72 | 0.00 | 0.00% | 0 | 03/03 | ||
| Globaltrans Inv | 0.88 | 0.88 | 0.88 | 0.00 | 0.00% | 0 | 04/03 |
룩셈부르크
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 0.3300 | 0.3360 | 0.3045 | +0.0008 | +0.24% | 6.73M | 05:59:59 | ||
| FREYR Battery | 12.48 | 12.57 | 11.85 | +0.47 | +3.91% | 3.67M | 05:59:59 | ||
| Tenaris ADR | 33.93 | 34.00 | 33.36 | +0.01 | +0.03% | 1.62M | 05:59:59 | ||
| Ardagh Metal Packaging | 4.55 | 4.63 | 4.41 | +0.04 | +0.89% | 1.55M | 05:59:59 | ||
| ArcelorMittal ADR | 27.06 | 27.15 | 26.54 | +0.44 | +1.65% | 1.38M | 05:59:59 | ||
| Spotify Tech | 80.31 | 80.42 | 76.69 | +0.86 | +1.08% | 1.15M | 05:59:59 | ||
| Adecoagro SA | 7.84 | 8.02 | 7.74 | +0.06 | +0.77% | 399.31K | 05:59:59 | ||
| Orion Engineered Carbons | 18.98 | 19.04 | 18.29 | +0.33 | +1.77% | 217.96K | 05:59:59 | ||
| Globant SA | 190.31 | 191.19 | 187.12 | -2.63 | -1.36% | 200.91K | 05:59:59 | ||
| Ternium ADR | 31.55 | 31.67 | 30.59 | +0.72 | +2.34% | 143.36K | 05:59:59 | ||
| Millicom | 13.65 | 13.73 | 13.50 | -0.10 | -0.73% | 104.83K | 05:59:59 | ||
| Nexa Resources | 5.620 | 5.680 | 5.180 | +0.230 | +4.27% | 94.10K | 05:59:59 | ||
| MagnaChip Semiconductor Corp | 9.74 | 9.76 | 9.58 | -0.06 | -0.61% | 92.30K | 05:59:59 | ||
| Corporacion America Airports | 8.860 | 8.935 | 8.631 | +0.130 | +1.49% | 58.63K | 05:59:59 | ||
| Altisource Portfolio Solutions | 14.800 | 14.820 | 14.231 | +0.310 | +2.14% | 51.23K | 05:59:59 | ||
| BM European Value ADR | 20.53 | 20.56 | 20.30 | +0.29 | +1.43% | 45.03K | 05:59:00 | ||
| Atento SA | 5.60 | 5.79 | 5.30 | 0.00 | 0.00% | 24.57K | 05:59:59 | ||
| Procaps | 6.46 | 6.65 | 6.10 | -0.04 | -0.62% | 16.56K | 05:59:00 | ||
| Subsea 7 ADR | 11.56 | 11.65 | 11.50 | +0.09 | +0.78% | 15.02K | 05:46:00 | ||
| Codere Online US | 2.68 | 2.76 | 2.63 | +0.08 | +3.08% | 3.23K | 05:49:00 |
말레이시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Genting Berhad | 5.11 | 5.28 | 4.92 | -0.07 | -1.26% | 126.29K | 04:48:00 | ||
| Starbox Holdings | 2.46 | 2.55 | 2.28 | +0.14 | +6.03% | 107.22K | 05:59:00 | ||
| GreenPro | 1.1454 | 1.1900 | 1.0200 | -0.0146 | -1.26% | 52.33K | 04:59:59 | ||
| Kairous Acquisition | 10.23 | 10.74 | 10.20 | -0.02 | -0.20% | 16.13K | 05:59:00 | ||
| Energem | 10.44 | 10.44 | 10.44 | +0.02 | +0.19% | 2.56K | 05:40:00 | ||
| Top Glove ADR | 0.77 | 0.77 | 0.73 | +0.02 | +3.02% | 1.90K | 05:08:00 | ||
| Malayan Banking Berhad | 4.650 | 4.686 | 4.650 | +0.280 | +6.41% | 1.38K | 05:09:00 | ||
| Technology Telecommunication Acquisition Unt | 10.21 | 10.23 | 10.21 | -0.29 | -2.76% | 1.20K | 02/12 | ||
| Tech Telecommunication | 10.24 | 10.24 | 10.24 | +0.02 | +0.20% | 0.23K | 02/12 | ||
| Evergreen Unt | 10.25 | 10.25 | 10.25 | +0.03 | +0.29% | 0.22K | 02/12 | ||
| PHP Ventures Acquisition | 10.23 | 10.23 | 10.23 | +0.00 | +0.00% | 0.10K | 01:42:00 | ||
| Evergreen | 10.25 | 10.25 | 10.21 | +0.04 | +0.39% | 0.08K | 06:00:00 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 09/04 | ||
| Leet Technology | 0.0450 | 0.0450 | 0.0450 | 0.0000 | 0.00% | 0 | 29/11 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0 | 12/08 | ||
| Sime Darby | 0.3108 | 0.3108 | 0.3108 | +0.0000 | +0.00% | 0 | 12/10 | ||
| Tenaga Nasional Berhad | 8.090 | 8.090 | 8.090 | +0.000 | +0.00% | 0 | 02/12 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 19/10 | ||
| Weconnect Tech | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 17/06 | ||
| Energem Unt | 10.81 | 10.81 | 10.42 | +0.00 | +0.00% | 0 | 01/12 |
멕시코
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 4.380 | 4.480 | 4.370 | -0.110 | -2.45% | 2.48M | 05:59:59 | ||
| 아메리카 모빌 | 18.90 | 19.36 | 18.85 | -0.64 | -3.28% | 2.34M | 05:59:59 | ||
| Grupo Televisa ADR | 5.25 | 5.40 | 5.20 | -0.23 | -4.20% | 2.18M | 05:59:59 | ||
| Vista Oil Gas | 13.650 | 14.260 | 13.570 | -0.570 | -4.01% | 635.77K | 05:59:59 | ||
| Fomento Economico Mexicano | 78.00 | 79.53 | 77.98 | -1.40 | -1.76% | 612.95K | 05:59:59 | ||
| Controladora Vuela ADR | 9.87 | 10.14 | 9.75 | -0.35 | -3.42% | 420.66K | 05:59:59 | ||
| Wal Mart de Mexico ADR | 38.76 | 38.90 | 36.80 | +0.68 | +1.79% | 85.19K | 05:59:00 | ||
| Tamino Minerals | 0.004 | 0.004 | 0.003 | 0.001 | 30.00% | 85.00K | 05:11:00 | ||
| Coca-Cola Femsa ADR | 68.77 | 69.24 | 68.50 | +0.09 | +0.13% | 84.73K | 05:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 245.98 | 248.80 | 244.34 | -2.32 | -0.93% | 60.43K | 05:59:59 | ||
| GAP ADR | 157.14 | 161.86 | 155.68 | -5.51 | -3.39% | 45.23K | 05:59:59 | ||
| Aeroportuario del Centro Norte | 69.83 | 70.40 | 69.27 | -1.21 | -1.70% | 36.19K | 05:59:59 | ||
| Mexico Closed Fund | 15.37 | 15.51 | 15.36 | -0.22 | -1.41% | 23.04K | 05:59:59 | ||
| Betterware De Mexico | 6.86 | 7.00 | 6.72 | +0.06 | +0.88% | 21.45K | 05:59:59 | ||
| Grupo TMM SAB | 0.555 | 0.555 | 0.555 | -0.074 | -11.81% | 17.00K | 04:10:00 | ||
| Santander Mexico B ADR | 5.970 | 6.090 | 5.880 | -0.070 | -1.16% | 16.46K | 05:59:59 | ||
| Mexico Equity and Income Closed | 9.08 | 9.14 | 8.95 | -0.11 | -1.20% | 14.12K | 06:00:00 | ||
| Industrias Bachoco ADR | 50.52 | 50.96 | 50.51 | -0.51 | -1.00% | 11.07K | 05:59:59 | ||
| Kimberly-Clark de Mexico | 8.42 | 8.61 | 8.17 | -0.17 | -1.95% | 10.88K | 05:32:00 | ||
| Banorte ADR | 38.62 | 39.73 | 38.30 | -1.24 | -3.10% | 9.77K | 05:34:00 |
벨기에
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 20.370 | 20.520 | 19.100 | +0.980 | +5.05% | 1.50M | 05:59:59 | ||
| Anheuser Busch ADR | 60.35 | 60.41 | 59.71 | +0.62 | +1.04% | 967.21K | 05:59:59 | ||
| Materialise NV | 9.51 | 9.67 | 9.30 | -0.17 | -1.76% | 136.22K | 05:59:59 | ||
| Galapagos ADR | 40.45 | 40.45 | 39.74 | +0.38 | +0.95% | 112.03K | 05:59:59 | ||
| KBC Groep ADR | 29.16 | 29.19 | 28.49 | +1.46 | +5.27% | 59.76K | 05:59:00 | ||
| Umicore ADR | 9.30 | 9.33 | 9.17 | +0.23 | +2.54% | 52.55K | 05:59:00 | ||
| ageas SA/NV | 43.13 | 43.30 | 41.44 | +2.14 | +5.22% | 22.36K | 05:27:00 | ||
| Nyxoah | 4.98 | 5.24 | 4.95 | -0.13 | -2.54% | 15.04K | 05:54:00 | ||
| UCB ADR | 39.00 | 39.02 | 38.53 | +1.24 | +3.28% | 13.76K | 05:59:00 | ||
| Celyad SA | 1.010 | 1.040 | 0.988 | +0.020 | +2.05% | 4.64K | 05:55:00 | ||
| Brussel Lambert ADR | 8.27 | 8.65 | 8.25 | -0.34 | -3.95% | 3.12K | 05:48:00 | ||
| Proximus ADR | 2.10 | 2.12 | 2.10 | -0.01 | -0.47% | 2.41K | 05:20:00 | ||
| MDxHealth ADR | 6.94 | 7.22 | 6.90 | -0.08 | -1.14% | 1.90K | 04:25:00 | ||
| Etablissementen Franz Colruyt ADR | 6.51 | 6.51 | 6.51 | +0.06 | +1.00% | 1.16K | 01:05:00 | ||
| NV Bekaert ADR | 3.506 | 3.506 | 3.506 | +0.126 | +3.73% | 0.60K | 02/12 | ||
| GBL | 82.1900 | 82.1900 | 82.1900 | +1.2650 | +1.56% | 0.58K | 05:15:00 | ||
| Galapagos | 39.50 | 39.50 | 39.50 | 0.00 | 0.00% | 0 | 22/11 | ||
| Bpost ADR | 5.580 | 5.580 | 5.580 | +0.000 | +0.00% | 0 | 02/12 | ||
| D’Ieteren ADR | 95.91 | 95.91 | 95.91 | +0.00 | +0.00% | 0 | 02/12 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 23/09 |
브라질
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 암베브 | 3.100 | 3.160 | 3.080 | +0.020 | +0.65% | 62.14M | 05:59:59 | ||
| 이타우 ADR | 5.040 | 5.095 | 4.950 | +0.070 | +1.41% | 53.24M | 05:59:59 | ||
| 브라데스코 | 2.950 | 3.020 | 2.925 | +0.014 | +0.46% | 39.99M | 05:59:59 | ||
| Nu Holdings | 4.46 | 4.49 | 4.19 | +0.10 | +2.29% | 35.44M | 05:59:59 | ||
| 발레 SA ADR | 16.72 | 16.83 | 16.46 | +0.08 | +0.48% | 32.91M | 05:59:59 | ||
| 페트로브라스 | 11.40 | 11.78 | 11.35 | +0.12 | +1.06% | 26.59M | 05:59:59 | ||
| Gerdau ADR | 6.010 | 6.120 | 5.950 | +0.060 | +1.01% | 13.89M | 05:59:59 | ||
| BRF ADR | 1.710 | 1.830 | 1.680 | +0.030 | +1.79% | 9.02M | 05:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 9.93 | 10.24 | 9.84 | +0.06 | +0.61% | 8.86M | 05:59:59 | ||
| PagSeguro Digital | 9.78 | 9.84 | 9.41 | +0.05 | +0.51% | 5.34M | 05:59:59 | ||
| Xp | 18.37 | 18.56 | 17.36 | +0.86 | +4.91% | 4.52M | 05:59:59 | ||
| SID Nacional ADR | 2.850 | 2.890 | 2.795 | +0.030 | +1.06% | 4.18M | 05:59:59 | ||
| Energy of Minas Gerais | 2.160 | 2.230 | 2.140 | 0.000 | 0.00% | 3.93M | 05:59:59 | ||
| Brazilian Electric Power DRC | 8.450 | 9.160 | 8.400 | -0.400 | -4.52% | 3.79M | 05:59:59 | ||
| Azul | 6.82 | 6.99 | 6.67 | +0.05 | +0.74% | 2.62M | 05:59:59 | ||
| Telefonica Brasil ADR | 7.510 | 7.580 | 7.430 | +0.120 | +1.62% | 2.36M | 05:59:59 | ||
| Sabesp ADR | 11.590 | 11.850 | 11.510 | +0.020 | +0.17% | 1.97M | 05:59:59 | ||
| Gol Linhas Aereas ADR | 3.150 | 3.210 | 3.100 | +0.030 | +0.96% | 1.28M | 05:59:59 | ||
| Suzano Papel ADR | 9.80 | 10.01 | 9.77 | -0.41 | -4.02% | 1.21M | 05:59:59 | ||
| Natura & Co | 4.80 | 4.82 | 4.53 | +0.43 | +9.84% | 1.02M | 05:59:59 |
스웨덴
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 6.55 | 6.61 | 6.51 | +0.03 | +0.46% | 8.04M | 05:59:59 | ||
| Polestar Automotive Holding A | 6.61 | 7.10 | 6.60 | -0.46 | -6.51% | 4.13M | 05:59:59 | ||
| 오틀리 그룹 | 1.62 | 1.65 | 1.58 | -0.03 | -1.82% | 3.07M | 05:59:59 | ||
| Neonode Inc | 5.850 | 6.560 | 5.590 | -0.080 | -1.35% | 1.49M | 05:59:59 | ||
| 오토리브 | 85.90 | 86.89 | 85.02 | -0.98 | -1.13% | 884.42K | 05:59:59 | ||
| Telia ADR | 5.51 | 5.55 | 5.47 | -0.04 | -0.72% | 355.27K | 05:55:00 | ||
| Atlas Copco AB | 12.77 | 12.80 | 12.60 | +0.17 | +1.35% | 327.84K | 05:58:00 | ||
| Volvo ADR | 18.70 | 18.75 | 18.45 | -0.02 | -0.11% | 122.37K | 05:58:00 | ||
| Svenska Handelsbanken PK | 5.01 | 5.04 | 4.97 | -0.09 | -1.76% | 122.01K | 05:58:00 | ||
| Assa Abloy AB | 11.66 | 11.69 | 11.50 | -0.02 | -0.17% | 80.90K | 05:56:00 | ||
| 올링크 | 24.52 | 24.72 | 23.19 | +0.65 | +2.72% | 80.05K | 05:59:59 | ||
| H&M ADR | 2.29 | 2.30 | 2.26 | +0.04 | +1.78% | 71.40K | 05:53:00 | ||
| Evolution Gaming Group AB | 105.51 | 106.13 | 103.92 | +0.26 | +0.25% | 64.76K | 05:59:00 | ||
| Sandvik AB ADR | 18.73 | 18.80 | 18.43 | -0.01 | -0.05% | 51.58K | 05:53:00 | ||
| Swedish Match Ab Ord | 10.8700 | 10.8900 | 10.7201 | +0.0300 | +0.28% | 50.04K | 05:45:00 | ||
| Hexagon ADR | 11.63 | 11.66 | 11.47 | -0.01 | -0.13% | 39.34K | 05:58:00 | ||
| Swedbank AB | 16.29 | 16.48 | 16.20 | -0.20 | -1.21% | 15.48K | 05:59:00 | ||
| Husqvarna AB | 16.04 | 16.17 | 15.86 | +0.07 | +0.44% | 15.13K | 05:59:00 | ||
| Tele2 AB | 4.495 | 4.550 | 4.380 | -0.045 | -0.99% | 13.04K | 05:50:00 | ||
| Atlas Copco ADR | 11.55 | 11.56 | 11.40 | +0.04 | +0.30% | 12.95K | 05:45:00 |
스위스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 크레디트 스위스 | 3.38 | 3.38 | 3.21 | +0.29 | +9.39% | 34.61M | 05:59:59 | ||
| 트랜스오션 | 4.190 | 4.190 | 3.980 | +0.120 | +2.95% | 13.33M | 05:59:59 | ||
| Amcor PLC | 12.50 | 12.52 | 12.22 | +0.12 | +0.97% | 8.96M | 05:59:59 | ||
| ST마이크로 | 38.67 | 38.78 | 38.18 | -0.08 | -0.21% | 2.61M | 05:59:59 | ||
| ObsEva | 0.184 | 0.190 | 0.172 | -0.028 | -13.29% | 2.52M | 05:59:59 | ||
| Nestle ADR | 120.37 | 120.84 | 120.00 | -0.25 | -0.21% | 2.13M | 05:59:00 | ||
| Novartis ADR | 89.99 | 90.13 | 88.68 | +0.17 | +0.19% | 1.91M | 05:59:59 | ||
| On Holding | 19.61 | 19.64 | 18.02 | +0.38 | +1.98% | 1.79M | 05:59:59 | ||
| TE 커넥티비티 | 125.78 | 126.28 | 123.89 | -1.02 | -0.80% | 1.57M | 05:59:59 | ||
| UBS Group | 18.46 | 18.50 | 18.37 | -0.03 | -0.16% | 1.38M | 05:59:59 | ||
| 처브 | 219.16 | 219.41 | 216.39 | +0.84 | +0.38% | 1.09M | 05:59:59 | ||
| Roche Holding ADR | 41.02 | 41.20 | 40.85 | -0.12 | -0.29% | 1.02M | 05:59:00 | ||
| ABB ADR | 31.63 | 31.69 | 31.28 | +0.07 | +0.22% | 763.76K | 05:59:59 | ||
| Relief Therapeutics | 0.03 | 0.03 | 0.03 | -0.00 | -5.91% | 749.24K | 05:58:00 | ||
| 크리스퍼 테라퓨틱스 | 54.50 | 54.68 | 52.63 | +0.16 | +0.29% | 741.70K | 05:59:59 | ||
| Alcon | 70.12 | 70.44 | 69.15 | +0.05 | +0.07% | 688.52K | 05:59:59 | ||
| 가민 | 94.32 | 94.45 | 93.13 | -0.04 | -0.04% | 632.04K | 05:59:59 | ||
| Adc Thera | 3.62 | 3.64 | 3.34 | +0.14 | +4.02% | 556.38K | 05:59:59 | ||
| Logitech | 62.74 | 63.04 | 61.78 | +0.85 | +1.37% | 543.17K | 05:59:59 | ||
| Glencore ADR | 13.710 | 13.750 | 13.430 | +0.134 | +0.99% | 308.67K | 05:59:00 |
스페인
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 2.950 | 2.955 | 2.920 | +0.010 | +0.34% | 2.67M | 05:59:59 | ||
| Telefonica ADR | 3.720 | 3.755 | 3.720 | -0.050 | -1.33% | 931.21K | 05:59:59 | ||
| BBVA ADR | 5.890 | 5.890 | 5.820 | +0.070 | +1.20% | 875.29K | 05:59:59 | ||
| 그리폴스 | 8.41 | 8.42 | 8.26 | +0.10 | +1.20% | 531.13K | 05:59:59 | ||
| Wallbox NV | 5.550 | 5.760 | 5.400 | +0.050 | +0.91% | 410.93K | 05:59:59 | ||
| Amadeus IT Holding SA PK | 54.61 | 54.67 | 54.14 | -0.11 | -0.20% | 283.64K | 05:59:00 | ||
| Inditex ADR | 13.32 | 13.34 | 13.18 | +0.11 | +0.83% | 209.76K | 05:59:00 | ||
| Grifols ADR | 5.20 | 5.20 | 5.20 | -0.23 | -4.21% | 139.56K | 05:08:00 | ||
| Iberdrola SA | 45.73 | 45.82 | 45.17 | -0.10 | -0.22% | 62.62K | 05:58:00 | ||
| Repsol SA | 15.31 | 15.39 | 15.26 | -0.18 | -1.16% | 40.27K | 05:59:00 | ||
| Caixabank ADR | 1.16 | 1.21 | 1.14 | 0.00 | 0.17% | 33.45K | 05:42:00 | ||
| IAG ADR | 3.24 | 3.26 | 3.19 | +0.04 | +1.25% | 22.62K | 05:58:00 | ||
| Red Electrica ADR | 8.930 | 8.950 | 8.880 | -0.115 | -1.27% | 16.50K | 05:57:00 | ||
| Enagas SA | 9.050 | 9.080 | 9.025 | -0.120 | -1.31% | 15.32K | 05:45:00 | ||
| Acerinox ADR | 4.8 | 4.9 | 4.8 | +0.2 | +3.19% | 8.73K | 00:50:00 | ||
| Endesa ADR | 9.4 | 9.4 | 9.4 | 0.1 | 0.63% | 4.15K | 04:34:00 | ||
| Naturgy Energy ADR | 5.58 | 5.59 | 5.53 | -0.01 | -0.09% | 3.48K | 05:45:00 | ||
| Siemens Gamesa ADR | 3.71 | 3.72 | 3.68 | 0.00 | 0.00% | 3.39K | 05:45:00 | ||
| ACS Actividades Construccion ADR | 5.70 | 5.71 | 5.69 | +0.05 | +0.89% | 2.07K | 05:45:00 | ||
| Ferrovial | 27.39 | 27.47 | 27.23 | +0.04 | +0.13% | 1.85K | 05:36:00 |
싱가폴
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 그랩 | 3.16 | 3.25 | 2.95 | +0.09 | +2.93% | 16.85M | 05:59:59 | ||
| 씨 | 61.38 | 63.07 | 58.81 | +0.23 | +0.38% | 4.33M | 05:59:59 | ||
| Flex | 21.76 | 22.08 | 21.34 | -0.11 | -0.50% | 2.53M | 05:59:59 | ||
| Lion Group Holding | 1.370 | 1.490 | 1.330 | -0.030 | -2.14% | 1.45M | 05:59:59 | ||
| YY A | 29.85 | 30.37 | 28.51 | +0.46 | +1.57% | 973.10K | 05:59:59 | ||
| abrdn Asia Pacific Income | 2.630 | 2.630 | 2.600 | -0.010 | -0.38% | 958.28K | 05:59:59 | ||
| Guardforce AI | 0.19 | 0.20 | 0.18 | -0.01 | -4.67% | 716.04K | 05:57:00 | ||
| Catcha Investment | 10.030 | 10.045 | 10.020 | +0.005 | +0.05% | 335.82K | 05:59:59 | ||
| Wave Life Sciences Ltd | 4.200 | 4.390 | 4.095 | -0.150 | -3.45% | 332.89K | 05:59:59 | ||
| Maxeon Solar Technologies | 22.68 | 23.06 | 20.89 | +1.13 | +5.24% | 331.20K | 05:59:59 | ||
| Genius | 0.41 | 0.46 | 0.40 | -0.02 | -4.03% | 318.61K | 05:59:59 | ||
| Grindrod Shipping | 20.97 | 21.09 | 20.95 | +0.01 | +0.05% | 308.88K | 05:59:59 | ||
| Kulicke and Soffa | 47.78 | 47.93 | 46.51 | -0.17 | -0.35% | 279.25K | 05:59:59 | ||
| Bonanza Goldfields | 0.0019 | 0.0019 | 0.0018 | -0.0003 | -13.64% | 206.00K | 04:59:59 | ||
| EUDA Health Holdings | 2.83 | 2.84 | 2.62 | +0.02 | +0.71% | 116.32K | 05:59:00 | ||
| Templeton Dragon Closed Fund | 9.98 | 10.07 | 9.76 | +0.16 | +1.63% | 108.24K | 05:59:59 | ||
| Aslan Pharma ADR | 0.570 | 0.571 | 0.548 | +0.013 | +2.31% | 100.90K | 05:59:59 | ||
| Society Pass | 1.63 | 1.63 | 1.55 | +0.03 | +1.84% | 85.87K | 05:59:59 | ||
| India Closed Fund | 16.16 | 16.30 | 16.15 | -0.17 | -1.04% | 85.80K | 05:59:59 | ||
| China Yuchai International Ltd | 7.57 | 7.80 | 7.41 | +0.09 | +1.20% | 83.18K | 05:59:59 |
아랍 에미리트
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Swvl Holdings | 0.370 | 0.390 | 0.350 | +0.016 | +4.61% | 250.18K | 05:59:00 | ||
| 얄라 그룹 | 3.73 | 3.78 | 3.61 | +0.06 | +1.63% | 162.38K | 05:59:59 | ||
| Anghami De | 2.480 | 2.697 | 2.410 | -0.140 | -5.34% | 3.89K | 05:55:00 | ||
| Brooge Holdings Ltd | 5.600 | 5.854 | 5.250 | +0.450 | +8.74% | 3.76K | 04:47:00 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1.20K | 04:59:59 | ||
| 3Power Energy | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 11/10 |
아르헨티나
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF SA | 8.260 | 8.543 | 8.260 | -0.120 | -1.43% | 1.09M | 05:59:59 | ||
| Grupo Financiero Galicia ADR | 8.220 | 8.310 | 8.050 | +0.090 | +1.11% | 739.89K | 05:59:59 | ||
| BBVA Banco Frances ADR | 3.080 | 3.200 | 3.080 | -0.110 | -3.45% | 632.98K | 05:59:59 | ||
| Despegar.com | 5.19 | 5.25 | 5.01 | -0.08 | -1.52% | 430.68K | 05:59:59 | ||
| Loma Negra ADR | 6.410 | 6.580 | 6.410 | -0.240 | -3.61% | 229.44K | 05:59:59 | ||
| Central Puerto | 5.400 | 5.620 | 5.360 | -0.230 | -4.09% | 186.94K | 05:59:59 | ||
| Telecom Argentina ADR | 4.710 | 4.784 | 4.340 | +0.280 | +6.32% | 175.80K | 05:59:59 | ||
| IRSA ADR | 4.560 | 4.710 | 4.317 | +0.280 | +6.54% | 121.21K | 05:59:59 | ||
| Banco Macro B ADR | 14.24 | 14.40 | 14.02 | -0.01 | -0.07% | 119.37K | 05:59:59 | ||
| Transportadora Gas ADR | 9.780 | 10.050 | 9.675 | -0.190 | -1.91% | 116.11K | 05:59:59 | ||
| Pampa Energia ADR | 28.64 | 29.44 | 28.63 | -0.47 | -1.61% | 99.81K | 05:59:59 | ||
| Cresud S.A.C.I.F. | 5.920 | 6.130 | 5.890 | -0.120 | -1.99% | 61.56K | 05:59:59 | ||
| Bioceres Crop | 13.37 | 13.45 | 13.23 | -0.04 | -0.30% | 52.72K | 05:59:59 | ||
| Grupo Supervielle | 1.780 | 1.794 | 1.740 | -0.030 | -1.66% | 46.20K | 05:59:59 | ||
| Edenor ADR | 7.120 | 7.210 | 7.020 | -0.010 | -0.14% | 8.25K | 05:58:00 |
아일랜드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 메드트로닉 | 79.62 | 79.70 | 78.55 | +0.37 | +0.47% | 6.30M | 05:59:59 | ||
| Horizon Therapeutics | 104.85 | 105.18 | 102.49 | +3.97 | +3.94% | 5.34M | 05:59:59 | ||
| 존슨콘트롤즈 | 68.12 | 68.65 | 66.19 | +1.22 | +1.82% | 3.90M | 05:59:59 | ||
| 씨게이트 | 52.97 | 53.05 | 51.55 | -0.33 | -0.62% | 1.98M | 05:59:59 | ||
| Alkermes Plc | 26.09 | 26.17 | 24.85 | +0.89 | +3.53% | 1.98M | 05:59:59 | ||
| 이튼 | 163.31 | 163.57 | 159.07 | -0.05 | -0.03% | 1.86M | 05:59:59 | ||
| 액센츄어 | 300.13 | 302.15 | 296.46 | -2.70 | -0.89% | 1.73M | 05:59:59 | ||
| 앱티브 | 103.73 | 104.02 | 101.08 | -1.46 | -1.39% | 1.39M | 05:59:59 | ||
| Amarin | 1.220 | 1.230 | 1.160 | +0.030 | +2.52% | 1.15M | 05:59:59 | ||
| 트레인 테크놀로지 | 179.01 | 179.94 | 175.54 | +0.83 | +0.47% | 1.03M | 05:59:59 | ||
| Avadel Pharma | 9.280 | 10.000 | 8.810 | -0.720 | -7.20% | 950.35K | 05:59:59 | ||
| 페리고 | 31.94 | 32.13 | 31.78 | -0.20 | -0.62% | 938.25K | 05:59:59 | ||
| 에이온 | 306.78 | 307.93 | 299.58 | +3.71 | +1.22% | 807.53K | 05:59:59 | ||
| 엔도 인터 | 0.0946 | 0.0960 | 0.0901 | +0.0012 | +1.31% | 765.28K | 05:59:00 | ||
| AerCap Holdings NV | 61.25 | 61.54 | 59.89 | +0.31 | +0.51% | 744.41K | 05:59:59 | ||
| Prothena Corp | 65.00 | 66.03 | 59.53 | +4.11 | +6.75% | 697.19K | 05:59:59 | ||
| ICON PLC | 213.07 | 216.56 | 210.47 | -5.62 | -2.57% | 688.85K | 05:59:59 | ||
| Adient | 37.73 | 38.01 | 36.88 | -0.05 | -0.13% | 496.58K | 05:59:59 | ||
| Jazz Pharma | 157.25 | 157.56 | 154.16 | +0.71 | +0.45% | 462.93K | 05:59:59 | ||
| STERIS | 191.91 | 193.31 | 189.80 | -0.40 | -0.21% | 431.77K | 05:59:59 |
영국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Profitable Develop | 0.00150 | 0.00170 | 0.00120 | -0.00010 | -6.25% | 376.79M | 04:59:59 | ||
| 파페치 A | 5.99 | 6.13 | 5.25 | +0.47 | +8.51% | 38.74M | 05:59:59 | ||
| SFLMaven | 0.0010 | 0.0010 | 0.0008 | 0.0000 | 0.00% | 33.69M | 04:59:59 | ||
| BP ADR | 35.36 | 35.48 | 35.10 | -0.36 | -1.01% | 7.59M | 05:59:59 | ||
| Vopia | 0.0006 | 0.0007 | 0.0006 | -0.0001 | -7.14% | 7.31M | 05:56:00 | ||
| 테크닙FMC | 12.890 | 12.970 | 12.370 | +0.440 | +3.53% | 6.75M | 05:59:59 | ||
| 보다폰 ADR | 11.25 | 11.31 | 11.19 | -0.03 | -0.27% | 6.37M | 05:59:59 | ||
| CLARIVATE | 10.12 | 10.18 | 9.75 | +0.06 | +0.60% | 6.02M | 05:59:59 | ||
| GSK plc DRC | 35.35 | 35.47 | 34.91 | +0.32 | +0.91% | 4.88M | 05:59:59 | ||
| Nsav | 0.0034 | 0.0034 | 0.0032 | +0.0001 | +3.03% | 4.61M | 05:58:00 | ||
| Lloyds Banking ADR | 2.270 | 2.270 | 2.240 | +0.020 | +0.89% | 4.13M | 05:59:59 | ||
| Plandai Biotech | 0.001 | 0.001 | 0.000 | 0.000 | 25.00% | 4.03M | 01:49:00 | ||
| 바클레이즈 | 7.820 | 7.835 | 7.775 | -0.070 | -0.89% | 3.93M | 05:59:59 | ||
| Cnh Industral Nv | 16.68 | 16.74 | 16.32 | +0.32 | +1.96% | 3.83M | 05:59:59 | ||
| 리오틴토 | 69.82 | 70.07 | 68.36 | +0.64 | +0.93% | 3.63M | 05:59:59 | ||
| 아스트라제네카 ADR | 68.47 | 68.72 | 68.04 | +0.13 | +0.19% | 3.53M | 05:59:59 | ||
| Shell ADR | 57.72 | 58.21 | 57.49 | -0.33 | -0.57% | 3.51M | 05:59:59 | ||
| British American Tobacco ADR | 42.31 | 42.32 | 41.58 | +0.41 | +0.98% | 3.51M | 05:59:59 | ||
| HALEON ADR | 7.15 | 7.16 | 7.01 | +0.07 | +0.99% | 3.29M | 05:59:59 | ||
| Ferguson | 116.64 | 117.03 | 114.75 | -1.67 | -1.41% | 3.28M | 05:59:59 |
오스트리아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 15.37 | 15.41 | 15.14 | +0.09 | +0.59% | 30.15K | 05:50:00 | ||
| Andritz ADR | 11.82 | 11.82 | 10.89 | +0.54 | +4.79% | 2.88K | 03:03:00 | ||
| Voestalpine AG PK | 5.24 | 5.44 | 5.24 | +0.06 | +1.16% | 0.75K | 01:31:00 | ||
| Vienna Insurance ADR | 4.70 | 4.70 | 4.70 | -0.22 | -4.47% | 0.67K | 05:50:00 | ||
| Wienerberger Baustoffindustrie | 5.285 | 5.285 | 5.285 | +0.090 | +1.73% | 0.57K | 04:26:00 | ||
| OMV AG PK | 51.14 | 51.15 | 50.95 | 0.00 | 0.00% | 0.47K | 00:50:00 | ||
| Erste Bank | 30.050 | 31.090 | 30.050 | -0.450 | -1.48% | 0.39K | 02:04:00 | ||
| Telekom Austria AG PK | 12.62 | 12.61 | 12.61 | +0.37 | +2.98% | 0.29K | 05:50:00 | ||
| Verbund ADR | 17.85 | 17.85 | 17.85 | +0.41 | +2.36% | 0.24K | 05:50:00 | ||
| EVN ADR | 3.49 | 3.49 | 3.49 | 0.00 | 0.00% | 0 | 30/11 | ||
| Oesterreichische Post ADR | 18.2 | 18.3 | 18.3 | 0.0 | 0.00% | 0 | 28/04 | ||
| Palfinger ADR | 21.00 | 23.71 | 21.00 | +0.00 | +0.00% | 0 | 26/10 | ||
| Raiffeisen Bank ADR | 3.86 | 3.88 | 3.86 | +0.00 | +0.00% | 0 | 01/12 | ||
| Schoeller Bleckmann ADR | 5.42 | 5.42 | 5.42 | +0.00 | +0.00% | 0 | 04/11 | ||
| Flughafen Wien ADR | 8.4 | 8.4 | 8.4 | 0.0 | 0.00% | 0 | 02/12 | ||
| Wolford ADR | 1.07 | 1.07 | 1.07 | 0.00 | 0.00% | 0 | 27/10 |
이스라엘
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Redhill ADR | 0.266 | 0.283 | 0.253 | -0.099 | -27.21% | 8.60M | 05:59:59 | ||
| Teva ADR | 8.66 | 8.72 | 8.61 | -0.04 | -0.46% | 5.39M | 05:59:59 | ||
| 짐 라인 | 19.40 | 20.05 | 19.21 | -0.69 | -3.43% | 4.74M | 05:59:59 | ||
| 나노 디멘션 | 2.340 | 2.370 | 2.300 | -0.040 | -1.68% | 3.08M | 05:59:59 | ||
| Mobileye Global | 31.94 | 32.90 | 29.25 | +2.17 | +7.29% | 2.06M | 05:59:59 | ||
| Todos | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 1.60M | 05:58:00 | ||
| 바스큘러 바이오제닉스 | 0.153 | 0.159 | 0.153 | -0.000 | -0.26% | 1.55M | 05:59:59 | ||
| 글로벌 E 온라인 | 23.80 | 24.39 | 23.16 | -0.60 | -2.46% | 1.22M | 05:59:59 | ||
| 솔라엣지 | 308.77 | 316.28 | 291.16 | +13.00 | +4.40% | 1.14M | 05:59:59 | ||
| Wix.Com Ltd | 89.44 | 91.79 | 86.66 | -1.70 | -1.87% | 921.17K | 05:59:59 | ||
| Pagaya | 0.990 | 1.050 | 0.970 | -0.040 | -3.88% | 883.57K | 05:59:59 | ||
| 플레이티카 홀딩스 | 9.49 | 9.66 | 9.25 | -0.02 | -0.21% | 855.15K | 05:59:59 | ||
| Innoviz Technologies | 5.47 | 5.50 | 5.28 | -0.04 | -0.73% | 824.56K | 05:59:59 | ||
| ICL Israel Chemicals | 8.350 | 8.410 | 8.200 | +0.090 | +1.09% | 815.23K | 05:59:59 | ||
| Satixfy Communications | 21.50 | 22.50 | 16.38 | +5.36 | +33.17% | 780.92K | 05:59:59 | ||
| Cognyte Software | 3.15 | 3.21 | 2.99 | +0.03 | +0.96% | 772.34K | 05:59:59 | ||
| Ree Automotive Holding | 0.61 | 0.63 | 0.57 | +0.04 | +7.92% | 736.84K | 05:59:59 | ||
| Valens | 5.01 | 5.17 | 4.88 | +0.25 | +5.25% | 714.73K | 05:59:59 | ||
| Fiverr International | 33.86 | 34.99 | 33.68 | -1.50 | -4.24% | 623.24K | 05:59:59 | ||
| Compugen Ltd | 1.160 | 1.168 | 1.050 | +0.030 | +2.65% | 572.64K | 05:59:59 |
이탈리아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 5.480 | 5.510 | 5.430 | +0.020 | +0.37% | 713.46K | 05:59:00 | ||
| 페라리NV | 226.58 | 226.68 | 223.41 | -1.50 | -0.66% | 353.73K | 05:59:59 | ||
| ENI ADR | 29.06 | 29.30 | 29.00 | -0.55 | -1.86% | 345.00K | 05:59:59 | ||
| Stevanato Group SpA | 16.00 | 16.13 | 15.45 | +0.03 | +0.19% | 319.40K | 05:59:59 | ||
| Ermenegildo Zegna NV | 11.04 | 11.26 | 10.93 | -0.12 | -1.08% | 221.51K | 05:59:59 | ||
| Snam ADR | 10.15 | 10.17 | 10.07 | -0.08 | -0.78% | 197.64K | 05:58:00 | ||
| Intesa Sanpaolo SpA PK | 13.240 | 13.290 | 13.110 | +0.080 | +0.61% | 185.68K | 05:59:00 | ||
| Kaleyra | 1.29 | 1.31 | 1.21 | -0.01 | -0.77% | 100.52K | 05:59:59 | ||
| UniCredit ADR | 6.550 | 6.580 | 6.480 | +0.010 | +0.15% | 51.30K | 05:57:00 | ||
| Assicurazioni Generali ADR | 9.04 | 9.07 | 8.96 | +0.08 | +0.89% | 12.13K | 05:45:00 | ||
| Terna Rete Elettrica Nazionale | 23.23 | 23.31 | 23.05 | -0.29 | -1.23% | 7.26K | 05:45:00 | ||
| Prada Spa PK | 11.10 | 11.15 | 10.84 | +0.10 | +0.91% | 6.02K | 00:38:00 | ||
| Salvatore Ferragamo ADR | 9.03 | 9.42 | 8.96 | -0.14 | -1.53% | 5.52K | 03:12:00 | ||
| Prysmian ADR | 17.67 | 17.76 | 17.48 | +0.13 | +0.74% | 5.14K | 05:59:00 | ||
| Atlantia ADR | 11.81 | 12.04 | 11.80 | -0.05 | -0.42% | 4.09K | 05:50:00 | ||
| Eni SpA | 14.0500 | 14.0500 | 13.8300 | +0.0300 | +0.21% | 4.02K | 04:13:00 | ||
| Genenta Science ADR | 5.01 | 5.05 | 5.00 | -0.24 | -4.66% | 1.40K | 05:59:00 | ||
| Mediobanca ADR | 9.62 | 9.63 | 9.59 | +0.04 | +0.47% | 1.31K | 05:45:00 | ||
| Natuzzi SpA | 5.96 | 5.99 | 5.85 | -0.19 | -3.17% | 1.29K | 04:59:59 | ||
| Leonardo ADR | 4.04 | 4.03 | 3.97 | +0.03 | +0.62% | 0.60K | 05:45:00 |
인도
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 23.20 | 23.22 | 22.75 | 0.00 | 0.00% | 7.03M | 05:59:59 | ||
| Infosys ADR | 20.19 | 20.29 | 19.86 | -0.32 | -1.56% | 5.66M | 05:59:59 | ||
| HDFC Bank ADR | 68.20 | 68.31 | 67.60 | -1.35 | -1.94% | 1.50M | 05:59:59 | ||
| Wipro ADR | 5.110 | 5.130 | 5.040 | -0.040 | -0.78% | 1.31M | 05:59:59 | ||
| Tata Motors ADR | 26.55 | 26.57 | 26.10 | -0.26 | -0.97% | 828.70K | 05:59:59 | ||
| Azure Power Global | 5.32 | 5.78 | 5.20 | +0.10 | +1.92% | 414.42K | 05:59:59 | ||
| Dr. Reddy’s Labs ADR | 56.29 | 56.65 | 55.64 | +0.17 | +0.30% | 255.25K | 05:59:59 | ||
| MakeMyTrip Ltd | 29.29 | 29.76 | 29.21 | -0.49 | -1.65% | 217.12K | 05:59:59 | ||
| Yatra Online | 2.390 | 2.460 | 2.260 | -0.070 | -2.85% | 192.85K | 05:59:59 | ||
| Sify Technologies | 1.380 | 1.390 | 1.340 | +0.020 | +1.47% | 165.68K | 05:59:59 | ||
| WNS Holdings | 84.37 | 84.79 | 83.22 | -0.06 | -0.07% | 149.97K | 05:59:59 | ||
| Lytus Technologies Holdings Ptv | 0.99 | 1.02 | 0.93 | +0.03 | +2.60% | 69.33K | 05:54:00 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0.43K | 30/11 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
인도네시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 25.62 | 25.62 | 25.17 | +0.24 | +0.95% | 376.16K | 05:59:59 | ||
| Telkom Indonesia | 0.250 | 0.250 | 0.250 | 0.000 | 0.08% | 178.54K | 00:07:00 | ||
| Indonesia Energy | 6.300 | 6.310 | 6.150 | +0.040 | +0.64% | 111.09K | 05:59:59 | ||
| Bank Central Asia ADR | 14.6100 | 14.6100 | 13.9200 | +0.0600 | +0.41% | 40.56K | 05:58:00 | ||
| Astra Int | 7.90 | 8.10 | 7.60 | +0.06 | +0.77% | 33.44K | 05:59:00 | ||
| Bank Mandiri Persero ADR | 13.32 | 13.40 | 13.21 | +0.05 | +0.38% | 30.61K | 05:59:00 | ||
| 락얏은행 | 15.73 | 15.88 | 15.37 | +0.07 | +0.48% | 27.61K | 05:58:00 | ||
| United Tractors ADR | 37.74 | 39.50 | 37.66 | -1.72 | -4.36% | 8.47K | 05:53:00 | ||
| Adaro Energy ADR | 12.65 | 12.65 | 12.39 | +0.65 | +5.42% | 6.40K | 05:56:00 | ||
| Bank Mandiri Persero | 0.6811 | 0.6811 | 0.6811 | +0.0290 | +4.45% | 2.88K | 04:06:00 | ||
| XL Axiata ADR | 3.16 | 3.16 | 2.94 | +0.33 | +11.66% | 1.39K | 02:05:00 | ||
| Indofood ADR | 22.4100 | 22.4100 | 21.7650 | +0.6100 | +2.80% | 0.67K | 05:15:00 | ||
| Kalbe Farma ADR | 25.63 | 25.63 | 25.63 | 0.00 | 0.00% | 0 | 02/12 | ||
| Media Nusantara Citra ADR | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 | 27/09 | ||
| Semen Persero | 9.79 | 9.79 | 9.79 | +0.00 | +0.00% | 0 | 26/10 | ||
| Astra Agro Lestari TBK | 2.65 | 2.65 | 2.65 | +0.00 | +0.00% | 0 | 18/11 | ||
| Asiamet Resources | 0.006 | 0.006 | 0.006 | 0.000 | 0.00% | 0 | 08/09 | ||
| Bumi Serpong Damai ADR | 14 | 14 | 13 | 0 | 0.00% | 0 | 20/09 | ||
| Indo Tambangraya Megah ADR | 5.57 | 5.57 | 5.57 | +0.00 | +0.00% | 0 | 09/11 | ||
| Medco Energi ADR | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 | 11/03 |
일본
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 미츠비시 | 5.500 | 5.500 | 5.410 | +0.020 | +0.36% | 4.98M | 05:59:59 | ||
| Takeda Pharma ADR | 14.82 | 14.82 | 14.61 | -0.05 | -0.34% | 1.64M | 05:59:59 | ||
| Sumitomo Mitsui Financial ADR | 6.830 | 6.840 | 6.750 | +0.020 | +0.29% | 1.37M | 05:59:59 | ||
| Honda Motor ADR | 24.17 | 24.23 | 23.99 | -0.43 | -1.75% | 1.21M | 05:59:59 | ||
| Mizuho Financial ADR | 2.450 | 2.450 | 2.415 | 0.000 | 0.00% | 1.15M | 05:59:59 | ||
| Nomura ADR | 3.680 | 3.680 | 3.630 | -0.010 | -0.27% | 866.61K | 05:59:59 | ||
| Nintendo ADR | 10.57 | 10.62 | 10.50 | -0.01 | -0.09% | 764.08K | 05:59:00 | ||
| 소니 ADR | 82.79 | 83.09 | 81.91 | -1.15 | -1.37% | 706.06K | 05:59:59 | ||
| Nippon ADR | 27.35 | 27.55 | 27.09 | -0.58 | -2.08% | 504.83K | 04:59:59 | ||
| Recruit ADR | 6 | 6 | 6 | -0 | -0.78% | 422.34K | 05:59:00 | ||
| Canon ADR | 23.01 | 23.05 | 22.77 | -0.33 | -1.41% | 319.49K | 05:59:59 | ||
| KDDI Corp PK | 14.82 | 14.87 | 14.63 | -0.14 | -0.94% | 249.35K | 05:59:00 | ||
| Daikin Industries ADR | 16.63 | 16.74 | 15.86 | +0.05 | +0.30% | 200.98K | 06:00:00 | ||
| Fanuc Corporation | 15.07 | 15.09 | 14.37 | +0.05 | +0.33% | 194.82K | 05:59:00 | ||
| Toyota Motor ADR | 146.53 | 146.61 | 144.99 | -1.13 | -0.77% | 164.63K | 05:59:59 | ||
| Murata Manufacturing Inc | 13.81 | 14.05 | 13.29 | -0.03 | -0.22% | 154.62K | 05:53:00 | ||
| Mitsubishi Electric ADR | 19.87 | 19.91 | 19.05 | -0.17 | -0.85% | 154.15K | 05:59:00 | ||
| Sumitomo Mitsui Trust Holdings PK | 3.150 | 3.160 | 3.120 | 0.000 | 0.00% | 133.63K | 05:59:00 | ||
| SoftBank Group | 22.54 | 22.59 | 22.11 | +0.44 | +1.99% | 125.55K | 05:56:00 | ||
| Shionogi ADR | 12.68 | 12.73 | 12.12 | -0.05 | -0.39% | 118.70K | 05:58:00 |
중국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 니오 ADR A | 13.13 | 13.32 | 11.97 | +1.04 | +8.60% | 105.42M | 05:59:59 | ||
| 샤오펑모터스 | 11.45 | 12.88 | 10.08 | +1.48 | +14.84% | 94.24M | 05:59:59 | ||
| 알리바바 ADR | 90.06 | 91.85 | 86.05 | +4.12 | +4.79% | 34.89M | 05:59:59 | ||
| RIx 테크놀로지 | 2.610 | 2.635 | 2.240 | +0.330 | +14.47% | 29.46M | 05:59:59 | ||
| 빌리빌리 | 19.84 | 19.99 | 16.50 | +2.82 | +16.57% | 28.49M | 05:59:59 | ||
| 즈후 | 1.36 | 1.38 | 1.00 | +0.34 | +33.33% | 24.35M | 05:59:59 | ||
| iQIYI | 3.34 | 3.41 | 2.86 | +0.43 | +14.78% | 23.45M | 05:59:59 | ||
| Lufax | 1.96 | 2.04 | 1.71 | +0.22 | +12.64% | 23.24M | 05:59:59 | ||
| Didi Global | 2.85 | 2.90 | 2.51 | +0.32 | +12.65% | 22.26M | 06:00:00 | ||
| 리오토 | 22.78 | 23.50 | 20.80 | +1.48 | +6.95% | 21.04M | 05:59:59 | ||
| Ke | 17.61 | 18.04 | 16.64 | +0.91 | +5.45% | 20.21M | 05:59:59 | ||
| 텐센트 뮤직 엔터테인먼트 | 7.40 | 7.60 | 6.75 | +0.46 | +6.63% | 16.18M | 05:59:59 | ||
| Trans Global Grp In | 0.00180 | 0.00190 | 0.00160 | +0.00010 | +5.88% | 15.63M | 04:59:59 | ||
| 핀듀오듀오 | 86.34 | 88.13 | 82.41 | +2.60 | +3.10% | 15.62M | 05:59:59 | ||
| Full Truck Alliance Co | 9.26 | 9.35 | 8.37 | +0.76 | +8.94% | 12.05M | 05:59:59 | ||
| JD닷컴 ADR | 58.64 | 59.67 | 55.05 | +2.79 | +5.00% | 10.42M | 05:59:59 | ||
| 트립닷컴 | 32.26 | 32.64 | 31.25 | +0.39 | +1.22% | 8.53M | 05:59:59 | ||
| 브이아이피숍 | 11.96 | 12.13 | 11.23 | +0.53 | +4.64% | 7.48M | 05:59:59 | ||
| ZTO | 24.98 | 25.05 | 24.38 | +0.12 | +0.48% | 6.80M | 05:59:59 | ||
| 탈 에듀케이션 그룹 | 5.69 | 5.79 | 5.44 | +0.22 | +4.02% | 6.55M | 05:59:59 |
칠레
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 99.85 | 101.73 | 95.83 | +2.73 | +2.81% | 1.86M | 05:59:59 | ||
| Santander Chile ADR | 15.75 | 15.97 | 15.52 | +0.05 | +0.32% | 485.09K | 05:59:59 | ||
| Enel Chile ADR | 2.060 | 2.130 | 2.050 | -0.040 | -1.90% | 435.72K | 05:59:59 | ||
| LATAM Airlines ADR | 0.73 | 0.76 | 0.72 | 0.01 | 0.68% | 237.63K | 04:59:59 | ||
| Cervecerias ADR | 12.61 | 12.63 | 12.31 | +0.13 | +1.04% | 182.34K | 05:59:59 | ||
| Banco Del Chile | 19.00 | 19.21 | 18.98 | -0.20 | -1.04% | 78.66K | 05:59:59 | ||
| Embotelladora Andina B ADR | 12.50 | 12.72 | 12.02 | -0.25 | -1.96% | 6.32K | 05:59:59 | ||
| Itau CorpBanca ADR | 3.350 | 3.350 | 3.200 | +0.130 | +4.04% | 5.70K | 05:59:59 | ||
| Embotelladora Andina | 9.64 | 9.64 | 9.12 | +0.13 | +1.37% | 2.95K | 05:47:00 | ||
| Cerro Grande Mining Corp | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 01/09 |
캐나다
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00380 | 0.00470 | 0.00360 | -0.00010 | -2.56% | 154.91M | 05:59:00 | ||
| Tilray | 4.58 | 4.72 | 4.01 | +0.41 | +9.83% | 57.65M | 05:59:59 | ||
| Canopy Growth | 4.29 | 4.46 | 3.79 | +0.36 | +9.16% | 35.24M | 05:59:59 | ||
| 쇼피파이 | 43.06 | 45.06 | 42.01 | -0.34 | -0.78% | 30.78M | 05:59:59 | ||
| Aurora Cannabis | 1.400 | 1.430 | 1.280 | +0.080 | +6.06% | 23.56M | 05:59:59 | ||
| 배릭 골드 | 16.98 | 17.14 | 16.58 | -0.11 | -0.64% | 18.75M | 05:59:59 | ||
| 야마나 골드 | 5.690 | 5.720 | 5.555 | -0.020 | -0.35% | 15.68M | 05:59:59 | ||
| Very Good Food Company | 0.10 | 0.11 | 0.10 | -0.01 | -11.18% | 13.93M | 05:59:59 | ||
| 킨로스 골드 | 4.340 | 4.380 | 4.240 | -0.040 | -0.91% | 13.43M | 05:59:59 | ||
| SNDL Inc | 3.1300 | 3.2000 | 2.7700 | +0.2500 | +8.68% | 12.02M | 05:59:59 | ||
| Hexo | 0.187 | 0.187 | 0.163 | +0.014 | +8.24% | 10.96M | 05:59:59 | ||
| Global Develpmts | 0.08980 | 0.08990 | 0.08000 | +0.00680 | +8.19% | 10.51M | 04:59:59 | ||
| GoldMining | 1.5500 | 1.6400 | 1.4300 | +0.1400 | +9.93% | 8.27M | 05:59:59 | ||
| B2Gold | 3.570 | 3.580 | 3.459 | +0.010 | +0.28% | 7.20M | 05:59:59 | ||
| IAMGold | 2.210 | 2.250 | 2.080 | +0.010 | +0.45% | 6.96M | 05:59:59 | ||
| Hut 8 Mining | 1.250 | 1.250 | 1.130 | +0.050 | +4.17% | 6.18M | 05:59:59 | ||
| Ultrack Systems | 0.0030 | 0.0039 | 0.0030 | -0.0006 | -16.67% | 5.98M | 05:57:00 | ||
| 블랙베리 | 5.20 | 5.28 | 4.96 | +0.12 | +2.36% | 5.90M | 05:59:59 | ||
| New Gold | 1.2300 | 1.2500 | 1.1213 | +0.0500 | +4.24% | 5.84M | 05:59:59 | ||
| First Majestic Silver | 9.54 | 9.67 | 9.14 | +0.03 | +0.32% | 5.59M | 05:59:59 |
콜롬비아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 9.66 | 9.85 | 9.58 | +0.01 | +0.10% | 2.25M | 05:59:59 | ||
| Tecnoglass | 31.54 | 32.35 | 30.01 | +1.17 | +3.85% | 395.38K | 05:59:59 | ||
| BanColombia ADR | 26.39 | 26.62 | 26.20 | -0.28 | -1.05% | 238.45K | 05:59:59 | ||
| GeoPark Ltd | 14.27 | 14.32 | 13.97 | +0.18 | +1.28% | 144.70K | 05:59:59 | ||
| Grupo Aval | 2.330 | 2.340 | 2.260 | +0.030 | +1.30% | 65.02K | 05:59:59 | ||
| Tower One Wireless | 0.049 | 0.049 | 0.047 | +0.003 | +6.59% | 28.45K | 02:12:00 | ||
| Blueberries Medical | 0.0190 | 0.0200 | 0.0190 | -0.0040 | -17.48% | 20.10K | 04:59:00 | ||
| Interconnection Electric | 96.00 | 106.55 | 96.00 | +0.79 | +0.83% | 0.12K | 05:31:00 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 30/07 | ||
| Cementos Argos ADR | 2.85 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 01/12 | ||
| Nutresa ADR | 8.25 | 8.25 | 8.25 | 0.00 | 0.00% | 0 | 24/11 | ||
| Inversiones Suramericana ADR | 23.61 | 23.61 | 23.61 | 0.00 | 0.00% | 0 | 01/06 |
키프로스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.560 | 1.630 | 1.540 | -0.050 | -3.11% | 1.13M | 05:59:59 | ||
| Woodbrook | 0.00660 | 0.00660 | 0.00660 | +0.00150 | +29.41% | 0.10K | 02:47:00 | ||
| Polymetal | 2.7 | 2.8 | 2.7 | 0.0 | 0.00% | 0 | 15/06 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 26/02 | ||
| Bank of Cyprus | 1.42 | 1.42 | 1.42 | +0.00 | +0.00% | 0 | 19/10 | ||
| Polymetal International ADR | 2.75 | 2.75 | 2.75 | +0.00 | +0.00% | 0 | 01/12 | ||
| Gifa | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 05/11 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 26/02 | ||
| Nexters | 6.38 | 6.85 | 6.38 | 0.00 | 0.00% | 0 | 26/02 |
태국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Advanced Info Service Public | 5.644 | 5.644 | 5.250 | +0.314 | +5.89% | 30.42K | 02:27:00 | ||
| Kasikornbank OTC | 16.47 | 16.65 | 15.91 | -0.15 | -0.90% | 18.10K | 05:54:00 | ||
| Bangkok Bank ADR | 20.8890 | 21.1000 | 20.3020 | +0.5390 | +2.65% | 2.19K | 05:07:00 | ||
| Airports Thailand ADR | 21.8 | 22.0 | 20.1 | +1.0 | +4.91% | 1.10K | 05:35:00 | ||
| BTS ADR | 23.5 | 23.5 | 23.5 | -6.0 | -20.43% | 0.50K | 05:50:00 | ||
| CP All ADR | 18 | 18 | 18 | +1 | +5.88% | 0.10K | 00:16:00 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 30/06 | ||
| Kasikornbank DRC | 4.41 | 4.41 | 4.41 | +0.00 | +0.00% | 0 | 28/01 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 19/04 | ||
| Indorama Ventures ADR | 11.41 | 11.41 | 11.41 | +0.00 | +0.00% | 0 | 08/11 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 04/11 | ||
| Bumrungrad Hospital DRC | 6.06 | 6.06 | 6.06 | +0.00 | +0.00% | 0 | 01/11 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 27/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 21/01 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 01/09 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 07/04 | ||
| Bangkok Dusit Medical ADR | 30.1 | 30.1 | 30.1 | 0.0 | 0.00% | 0 | 14/10 | ||
| Advanced Info Service DRC | 4.70 | 4.70 | 4.70 | +0.00 | +0.00% | 0 | 18/10 | ||
| TTW Public Company | 13.94 | 13.94 | 13.94 | 0.00 | 0.00% | 0 | 31/08 | ||
| PTT Exploration & Production | 10.822 | 10.822 | 10.822 | +0.000 | +0.00% | 0 | 30/11 |
튀르키예
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 0.76 | 0.77 | 0.72 | +0.03 | +3.47% | 857.18K | 05:59:59 | ||
| Turkcell Iletisim Hizmetleri | 4.300 | 4.360 | 4.270 | -0.180 | -4.02% | 439.15K | 05:59:59 | ||
| Turkiye Garanti Bankasi AS | 1.390 | 1.390 | 1.320 | +0.020 | +1.46% | 30.10K | 05:35:00 | ||
| Turk Telekomunikasyon ADR | 1.8 | 1.8 | 1.7 | 0.0 | 1.41% | 4.02K | 02/12 | ||
| Tav Havalimanlari Holding AS | 18.500 | 18.500 | 18.500 | -0.250 | -1.33% | 3.05K | 02/12 | ||
| Koc Holdings AS | 18.26 | 18.40 | 18.09 | -0.41 | -2.22% | 2.49K | 04:58:00 | ||
| Akbank Turk Anonim Sirketi | 1.75 | 1.76 | 1.76 | -0.05 | -2.77% | 0.82K | 05:55:00 | ||
| THY ADR | 63.8 | 63.8 | 63.8 | -1.2 | -1.85% | 0.40K | 02/12 | ||
| Arcelik ADR | 24.53 | 24.53 | 24.53 | +0.22 | +0.91% | 0.10K | 02/12 | ||
| Turkiye Vakiflar Bankasi ADR | 3.150 | 3.150 | 3.150 | 0.000 | 0.00% | 0 | 24/11 | ||
| Ford Otomoti Sanayi ADR | 118.75 | 118.75 | 118.75 | +0.00 | +0.00% | 0 | 24/11 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 13/06 | ||
| Eregli Demir Celik ADR | 11.54 | 11.54 | 11.54 | +0.00 | +0.00% | 0 | 30/11 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 30/11 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 14/09 | ||
| Ulker Biskuvi Sanayi ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 02/12 | ||
| Anadolu Efes ADR | 0.620 | 0.630 | 0.599 | +0.000 | +0.00% | 0 | 30/11 |
페루
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.330 | 8.350 | 8.080 | +0.010 | +0.12% | 1.12M | 05:59:59 | ||
| Credicorp Ltd | 150.04 | 151.23 | 147.83 | -1.18 | -0.78% | 207.07K | 05:59:59 | ||
| Aenza | 2.5200 | 2.7447 | 2.2500 | +0.1600 | +6.78% | 52.87K | 05:59:59 | ||
| Intercorp Financial Services | 24.54 | 24.70 | 24.03 | +0.22 | +0.90% | 15.73K | 05:59:59 | ||
| Cementos Pacasmayo ADR | 5.400 | 5.400 | 5.325 | +0.100 | +1.89% | 1.62K | 05:52:00 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 24/09 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 01/11 | ||
| Fossal ADR | 0.075 | 0.075 | 0.075 | +0.000 | +0.00% | 0 | 24/07 |
포르투갈
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 6.30 | 6.37 | 6.25 | +0.19 | +3.11% | 84.58K | 05:59:00 | ||
| EDP Energias de Portugal ADR | 48.28 | 48.43 | 47.53 | -0.48 | -0.98% | 23.78K | 05:58:00 | ||
| Jeronimo Martins SGPS SA ADR | 44.77 | 45.00 | 44.68 | -0.64 | -1.42% | 5.29K | 05:58:00 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 13/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 24/05 |
폴란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7.00 | 7.10 | 6.93 | +0.13 | +1.89% | 9.19K | 05:46:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 25/02 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 07/08 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 04/11 | ||
| Asseco Poland ADR | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 17/06 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 08/02 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 | 26/10 |
프랑스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 사노피 ADR | 45.01 | 45.27 | 44.83 | -0.86 | -1.87% | 1.97M | 05:59:59 | ||
| TotalEnergies SE ADR | 60.61 | 61.01 | 60.30 | -0.05 | -0.09% | 1.20M | 05:59:59 | ||
| Constellium Nv | 12.38 | 12.40 | 11.87 | +0.08 | +0.65% | 703.09K | 05:59:59 | ||
| Orange ADR | 9.84 | 9.88 | 9.78 | -0.14 | -1.40% | 580.00K | 05:59:59 | ||
| Danone PK | 10.77 | 10.78 | 10.64 | +0.12 | +1.13% | 543.59K | 05:58:00 | ||
| Carrefour SA PK | 3.48 | 3.52 | 3.46 | -0.01 | -0.29% | 425.62K | 05:58:00 | ||
| Alstom PK | 2.547 | 2.570 | 2.500 | -0.003 | -0.10% | 246.57K | 05:55:00 | ||
| Michelin ADR | 14.23 | 14.27 | 14.10 | +0.11 | +0.78% | 239.88K | 05:59:00 | ||
| Criteo Sa | 27.17 | 27.17 | 25.91 | +0.46 | +1.72% | 227.10K | 05:59:59 | ||
| Louis Vuitton ADR | 150.570 | 151.130 | 149.365 | -0.990 | -0.65% | 212.96K | 06:00:00 | ||
| Credit Agricole SA PK | 4.980 | 4.990 | 4.930 | +0.040 | +0.81% | 211.92K | 05:45:00 | ||
| Schneider Electric SA | 29.560 | 29.660 | 29.130 | -0.050 | -0.17% | 204.30K | 05:58:00 | ||
| BNP Paribas ADR | 27.820 | 27.920 | 27.620 | +0.100 | +0.36% | 199.11K | 05:59:00 | ||
| Air Liquide ADR | 29.52 | 29.60 | 29.24 | +0.27 | +0.92% | 196.05K | 05:59:00 | ||
| Bouygues ADR | 6 | 6 | 6 | 0 | 0.89% | 178.49K | 05:45:00 | ||
| Technicolor | 0.01 | 0.02 | 0.01 | -0.00 | -6.62% | 129.62K | 01:20:00 | ||
| Safran SA | 30.880 | 30.920 | 30.530 | +0.330 | +1.08% | 126.07K | 06:00:00 | ||
| L’Oreal ADR | 76.14 | 76.31 | 75.36 | +0.90 | +1.20% | 112.97K | 05:59:00 | ||
| Engie ADR | 15.24 | 15.29 | 15.15 | -0.03 | -0.20% | 110.64K | 05:59:00 | ||
| Societe Generale ADR | 4.8700 | 4.9000 | 4.8200 | +0.0100 | +0.21% | 94.08K | 05:47:00 |
핀란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.050 | 5.080 | 5.000 | +0.050 | +1.00% | 17.81M | 05:59:59 | ||
| Nordea Bank ADR | 10.58 | 10.65 | 10.54 | -0.08 | -0.75% | 180.19K | 05:59:00 | ||
| Kone Oyj ADR | 25.63 | 25.65 | 25.25 | +0.19 | +0.77% | 38.54K | 05:45:00 | ||
| Neste | 25.61 | 25.71 | 25.30 | +0.36 | +1.43% | 30.77K | 05:46:00 | ||
| Fortum ADR | 3.320 | 3.417 | 3.270 | -0.150 | -4.32% | 17.57K | 04:59:59 | ||
| Sampo OYJ | 25.43 | 25.62 | 25.29 | -0.17 | -0.66% | 17.54K | 05:45:00 | ||
| Kesko ADR | 11.385 | 11.500 | 10.970 | +0.025 | +0.22% | 12.34K | 05:41:00 | ||
| Stora Enso Oyj PK | 15.06 | 15.06 | 14.98 | +0.19 | +1.28% | 9.99K | 05:20:00 | ||
| Metso Outotec OTC | 4.81 | 4.81 | 4.65 | +0.12 | +2.56% | 8.31K | 05:51:00 | ||
| Nokian Tyres ADR | 5.50 | 5.51 | 5.50 | -0.01 | -0.27% | 0.78K | 04:58:00 | ||
| Fortum | 13.940 | 13.940 | 13.940 | 0.000 | 0.00% | 0 | 26/10 | ||
| Kone Corporation | 47.8400 | 47.8400 | 47.8400 | 0.0000 | 0.00% | 0 | 23/11 | ||
| Uponor | 15.13 | 15.13 | 15.13 | +0.00 | +0.00% | 0 | 18/11 | ||
| Konecranes ADR | 5.520 | 5.520 | 5.520 | +0.000 | +0.00% | 0 | 16/11 | ||
| Orion ADR | 20.11 | 20.30 | 20.11 | +0.00 | +0.00% | 0 | 01/10 | ||
| Outokumpu ADR | 2.55 | 2.55 | 2.45 | +0.00 | +0.00% | 0 | 16/11 | ||
| Wartsila ADR | 1.64 | 1.63 | 1.54 | +0.00 | +0.00% | 0 | 22/11 | ||
| Yit ADR | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 | 18/08 |
필리핀
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 29.26 | 29.44 | 28.80 | -0.82 | -2.73% | 38.14K | 05:59:59 | ||
| Megaworld ADR | 8.2 | 8.2 | 7.9 | +0.3 | +3.48% | 18.74K | 05:15:00 | ||
| BDO Unibank ADR | 22.22 | 23.50 | 20.74 | -0.28 | -1.27% | 13.74K | 05:59:00 | ||
| Robinsons Retail Holdings Inc | 10.75 | 10.75 | 10.56 | +0.56 | +5.51% | 4.69K | 01:22:00 | ||
| D&L Industries ADR | 3.44 | 3.44 | 3.35 | +0.17 | +5.36% | 2.84K | 05:46:00 | ||
| San Miguel ADR | 17.47 | 17.53 | 17.41 | +1.11 | +6.76% | 2.62K | 01:23:00 | ||
| Bank the Philippine Islands ADR | 35.60 | 35.60 | 34.15 | +0.79 | +2.27% | 2.52K | 05:15:00 | ||
| Jollibee Foods ADR | 17.110 | 17.114 | 16.330 | +0.560 | +3.38% | 1.05K | 05:56:00 | ||
| Benguet B | 0.0600 | 0.0600 | 0.0600 | -0.0190 | -24.05% | 0.95K | 02:32:00 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 28/06 | ||
| Universal Robina ADR | 22.79 | 22.79 | 22.79 | +0.00 | +0.00% | 0 | 24/11 | ||
| Metropolitan Bank ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 27/07 | ||
| Manila Electric ADR | 9.49 | 9.49 | 9.49 | 0.00 | 0.00% | 0 | 20/10 | ||
| JG Summit ADR | 15 | 15 | 15 | 0 | 0.00% | 0 | 28/09 | ||
| Globe Telecom ADR | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 | 19/08 | ||
| First Gen ADR | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% | 0 | 29/11 | ||
| DMCI ADR | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 0 | 01/07 | ||
| Ayala ADR | 10.6 | 10.6 | 10.6 | 0.0 | 0.00% | 0 | 08/11 | ||
| Aboitiz Power ADR | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% | 0 | 05/02 | ||
| Aboitiz Equity ADR | 9.72 | 9.72 | 9.70 | +0.00 | +0.00% | 0 | 21/05 |
한국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 쿠팡 | 19.63 | 19.91 | 19.11 | -0.26 | -1.31% | 4.77M | 05:59:59 | ||
| KT Corp | 14.32 | 14.33 | 14.10 | +0.13 | +0.92% | 800.31K | 05:59:59 | ||
| Kepco ADR | 7.74 | 7.74 | 7.63 | -0.24 | -3.01% | 290.82K | 05:59:59 | ||
| SK Telecom ADR | 21.44 | 21.44 | 21.13 | +0.11 | +0.52% | 222.06K | 05:59:59 | ||
| LG Display Co | 5.63 | 5.64 | 5.56 | -0.09 | -1.57% | 221.41K | 05:59:59 | ||
| KB Financial Group Inc | 39.76 | 39.99 | 39.62 | -0.71 | -1.75% | 160.98K | 05:59:59 | ||
| POSCO | 56.94 | 57.22 | 56.03 | -0.09 | -0.16% | 160.15K | 05:59:59 | ||
| Shinhan Financial Group Co Ltd | 29.15 | 29.20 | 28.80 | -0.01 | -0.03% | 100.46K | 05:59:59 | ||
| Woori Financial | 29.38 | 29.49 | 29.17 | -0.53 | -1.77% | 23.82K | 05:59:59 | ||
| Gravity Co | 40.81 | 41.40 | 40.60 | -0.19 | -0.46% | 7.10K | 05:59:59 | ||
| Doubledown | 8.80 | 8.89 | 8.80 | -0.20 | -2.22% | 1.68K | 05:47:00 | ||
| Hyundai Motor DRC | 31.02 | 31.02 | 31.02 | +1.04 | +3.47% | 0.14K | 02:21:00 | ||
| 삼성전자 | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 28/09 | ||
| I-On Digital | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 02/12 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| NAVER | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 28/10 |
헝가리
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.7 | 3.8 | 3.5 | -0.2 | -5.17% | 23.17K | 05:54:00 | ||
| Magyar Telekom Plc | 4.13 | 4.13 | 4.13 | +0.10 | +2.35% | 0.12K | 00:35:00 |
호주
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0006 | 0.0007 | 0.0006 | -0.0001 | -14.29% | 12.92M | 05:56:00 | ||
| BHP 빌리턴 | 63.43 | 63.56 | 61.85 | +0.41 | +0.65% | 2.79M | 05:59:59 | ||
| Tritium Dcfc | 1.34 | 1.50 | 1.26 | -0.15 | -10.07% | 2.25M | 05:59:59 | ||
| Woodside Energy | 23.96 | 24.36 | 23.73 | -0.66 | -2.68% | 590.03K | 05:59:59 | ||
| Mawson Infrastructure Group | 0.31 | 0.34 | 0.30 | -0.02 | -7.21% | 438.20K | 05:59:59 | ||
| Greenland Minerals and Energy | 0.032 | 0.032 | 0.029 | +0.002 | +6.17% | 299.69K | 05:43:00 | ||
| Paladin Energy | 0.550 | 0.582 | 0.530 | +0.011 | +2.04% | 281.82K | 05:59:00 | ||
| Newcrest Min. | 14.3900 | 14.3900 | 13.9900 | +0.1300 | +0.91% | 249.31K | 05:52:00 | ||
| BHP Group Ltd | 31.5020 | 31.7000 | 31.5000 | +0.0020 | +0.01% | 201.26K | 05:46:00 | ||
| Mobilicom ADR | 1.51 | 1.54 | 1.42 | +0.07 | +4.86% | 201.04K | 05:59:00 | ||
| Advanced Human Imaging ADR | 0.44 | 0.51 | 0.41 | -0.04 | -8.79% | 199.36K | 05:59:59 | ||
| Santos ADR | 4.780 | 4.820 | 4.750 | -0.205 | -4.11% | 185.57K | 05:59:00 | ||
| Brambles ADR | 16.66 | 16.70 | 16.35 | +0.12 | +0.73% | 174.40K | 05:54:00 | ||
| Iris Energy | 1.60 | 1.66 | 1.53 | +0.03 | +1.91% | 162.79K | 05:59:59 | ||
| Deep Yellow | 0.51 | 0.51 | 0.48 | -0.00 | -0.10% | 146.04K | 05:30:00 | ||
| Evolution Mining | 1.89 | 1.92 | 1.89 | -0.06 | -3.08% | 141.17K | 05:55:00 | ||
| Mesoblast | 3.670 | 3.796 | 3.620 | -0.020 | -0.54% | 128.94K | 05:59:59 | ||
| Locafy | 0.35 | 0.37 | 0.28 | +0.04 | +12.90% | 109.34K | 05:54:00 | ||
| Novonix | 1.61 | 1.61 | 1.48 | +0.06 | +3.87% | 102.03K | 05:47:00 | ||
| Jervois Mining Ltd | 0.27 | 0.29 | 0.25 | 0.00 | 0.00% | 92.07K | 05:36:00 |
홍콩
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 9.00 | 9.11 | 8.56 | +0.25 | +2.86% | 5.72M | 05:59:59 | ||
| 푸투 홀딩스 | 66.30 | 67.90 | 60.36 | +5.35 | +8.78% | 5.12M | 05:59:59 | ||
| Borqs Tech | 0.4600 | 0.5000 | 0.4566 | -0.0212 | -4.41% | 3.97M | 05:59:59 | ||
| Sharing Economy | 0.005 | 0.006 | 0.004 | 0.000 | 0.00% | 4.27M | 04:59:59 | ||
| HUTCHMED DRC | 13.50 | 13.69 | 12.93 | +0.55 | +4.25% | 1.31M | 05:59:59 | ||
| King Resources Inc | 0.0008 | 0.0008 | 0.0007 | 0.0000 | 0.00% | 934.97K | 04:59:59 | ||
| eBullion Inc | 0.0051 | 0.0051 | 0.0049 | -0.0001 | -1.35% | 885.00K | 05:32:00 | ||
| BIT Mining | 0.240 | 0.253 | 0.229 | +0.011 | +4.62% | 662.94K | 05:59:59 | ||
| CK Hutchison ADR | 5.62 | 5.67 | 5.56 | -0.08 | -1.40% | 631.88K | 05:55:00 | ||
| AMTD IDEA | 1.890 | 1.959 | 1.840 | -0.070 | -3.57% | 414.71K | 05:59:59 | ||
| AIA ADR | 41.68 | 41.90 | 40.30 | +0.33 | +0.80% | 326.36K | 05:59:00 | ||
| WH ADR | 11.61 | 11.73 | 11.48 | -0.06 | -0.51% | 236.87K | 05:55:00 | ||
| AMTD Digital | 17.50 | 17.81 | 17.21 | -0.50 | -2.78% | 225.25K | 05:59:59 | ||
| TOP Financial | 4.87 | 5.07 | 4.53 | +0.14 | +2.96% | 193.50K | 05:59:59 | ||
| Hong Kong & China Gas ADR | 0.815 | 0.870 | 0.815 | -0.001 | -0.15% | 187.67K | 05:40:00 | ||
| CLP Holdings | 7.11 | 7.14 | 7.04 | -0.21 | -2.87% | 159.10K | 05:57:00 | ||
| Magic Empire Global | 2.26 | 2.33 | 2.23 | -0.03 | -1.31% | 144.91K | 05:59:59 | ||
| Silicon Motion Te | 63.57 | 63.73 | 60.93 | +0.55 | +0.87% | 143.56K | 05:59:59 | ||
| CK Infrastructure | 5.0700 | 5.0700 | 5.0700 | +0.0350 | +0.70% | 134.57K | 00:54:00 | ||
| Taoping | 0.720 | 0.740 | 0.640 | +0.037 | +5.42% | 124.64K | 05:56:00 |