상품, 경제 이벤트 및 팔로우하는 저자의 콘텐츠에 대한 알림을 만들려면 등록하세요.
무료 등록 이미 계정이 있으세요? 로그인
국제 예탁증서
그리스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Top Ships | 1.0499 | 1.1100 | 1.0200 | +0.0199 | +1.93% | 895.39K | 03:17:45 | ||
| Diana Containerships | 0.9399 | 0.9900 | 0.8700 | +0.0499 | +5.61% | 592.72K | 03:17:01 | ||
| FreeSeas Inc | 0.0048 | 0.0048 | 0.0046 | 0.0000 | 0.00% | 324.51K | 03:00:00 | ||
| Capital Product Partners | 2.300 | 2.310 | 2.270 | +0.010 | +0.44% | 177.50K | 03:13:45 | ||
| Star Bulk Carriers | 9.6600 | 9.6798 | 9.3300 | +0.2600 | +2.77% | 104.55K | 03:14:10 | ||
| Aegean Marine Petroleum Network | 0.0285 | 0.0320 | 0.0270 | +0.0004 | +1.42% | 779.96K | 02:51:00 | ||
| DryShips | 5.86 | 5.95 | 5.82 | -0.01 | -0.17% | 57.69K | 02:55:54 | ||
| Pyxis Tankers Inc | 1.2201 | 1.3400 | 1.1558 | +0.0201 | +1.68% | 327.07K | 03:11:25 | ||
| Tsakos Energy | 3.160 | 3.240 | 3.130 | -0.080 | -2.47% | 38.68K | 03:17:24 | ||
| Diana Shipping Inc | 3.340 | 3.340 | 3.240 | +0.090 | +2.77% | 29.64K | 02:42:50 | ||
| Globus Maritime | 3.9301 | 4.2588 | 3.7601 | -0.0099 | -0.25% | 193.21K | 03:10:53 | ||
| Alpha Bank | 0.246 | 0.269 | 0.245 | -0.024 | -8.89% | 104.37K | 02:48:00 | ||
| Eurobank Ergasias | 0.282 | 0.283 | 0.280 | -0.007 | -2.55% | 7.00K | 01:56:00 | ||
| Danaos Corp | 0.920 | 0.920 | 0.887 | +0.020 | +2.22% | 1.34K | 02:33:16 | ||
| StealthGas | 3.040 | 3.040 | 2.990 | +0.020 | +0.66% | 67.68K | 02:12:27 | ||
| Euroseas Ltd | 0.830 | 0.837 | 0.759 | +0.058 | +7.51% | 209.40K | 03:17:12 | ||
| Seanergy Maritime | 0.570 | 0.588 | 0.550 | -0.000 | -0.02% | 14.50K | 02:57:05 | ||
| EuroDry | 8.39 | 8.55 | 8.00 | -0.15 | -1.76% | 15.41K | 03:01:45 | ||
| Tsakos Energy Pref E | 21.010 | 21.190 | 20.880 | +0.330 | +1.60% | 13.94K | 02:03:55 | ||
| Hellenic Telecommunications Org | 6.04 | 6.15 | 6.03 | -0.04 | -0.70% | 3.70K | 01:28:00 |
남아프리카 공화국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 3.705 | 3.710 | 3.560 | +0.115 | +3.20% | 3.43M | 03:16:22 | ||
| Sibanye Gold ADR | 2.92 | 2.92 | 2.80 | +0.18 | +6.78% | 2.25M | 03:18:13 | ||
| AngloGold Ashanti ADR | 12.59 | 12.71 | 12.51 | +0.12 | +0.92% | 1.22M | 03:18:42 | ||
| Harmony Gold Mng | 1.780 | 1.805 | 1.770 | +0.010 | +0.56% | 651.40K | 03:15:26 | ||
| Sasol ADR | 30.27 | 30.27 | 30.03 | -0.27 | -0.87% | 69.20K | 03:12:45 | ||
| Net 1 UEPS Techno | 4.81 | 4.91 | 4.79 | -0.07 | -1.43% | 232.74K | 03:17:16 | ||
| Naspers ADR | 44.51 | 44.51 | 43.88 | +0.16 | +0.36% | 117.68K | 03:03:00 | ||
| Mix Telemats | 15.240 | 15.460 | 15.010 | +0.210 | +1.40% | 56.43K | 03:18:25 | ||
| Sanlam Ltd PK | 12.246 | 12.316 | 11.900 | -0.106 | -0.86% | 7.76K | 03:01:00 | ||
| Life Healthcare Group Holdings | 8.11 | 8.32 | 7.90 | -0.23 | -2.82% | 27.75K | 02:53:00 | ||
| Steinhoff Int | 0.14 | 0.14 | 0.14 | +0.00 | +0.00% | 0 | 03:11:00 | ||
| Woolworths Holdings Ltd PK | 3.69 | 3.69 | 3.60 | -0.36 | -8.89% | 16.41K | 02:53:00 | ||
| MTN Group Ltd PK | 6.11 | 6.12 | 6.11 | -0.17 | -2.71% | 1.43K | 02:22:00 | ||
| Shoprite Holdings Ltd PK | 13.49 | 13.80 | 13.40 | -0.83 | -5.80% | 16.78K | 02:57:00 | ||
| Aspen Pharmacare ADR | 10.270 | 10.400 | 10.160 | -0.386 | -3.62% | 49.64K | 03:03:00 | ||
| Imperial Holdings Ltd PK | 5.25 | 5.26 | 4.84 | -0.27 | -4.98% | 8.13K | 02:53:00 | ||
| Standard Bank Group Ltd PK | 13.75 | 13.75 | 13.44 | -0.18 | -1.29% | 5.38K | 02:53:00 | ||
| Vodacom Group Ltd PK | 9.74 | 9.91 | 9.54 | -0.35 | -3.51% | 6.88K | 02:53:00 | ||
| DRDGOLD ADR | 2.090 | 2.140 | 2.070 | -0.060 | -2.79% | 27.24K | 02:59:35 | ||
| Mr Price Group | 15.80 | 16.06 | 15.71 | -3.38 | -17.62% | 3.58K | 03:02:00 |
네덜란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| NXP Semiconductors | 78.58 | 78.90 | 77.59 | +0.23 | +0.30% | 2.10M | 03:18:49 | ||
| Royal Dutch Shell ADR | 59.73 | 59.74 | 59.43 | -0.30 | -0.50% | 1.07M | 03:18:28 | ||
| ING ADR | 11.58 | 11.63 | 11.52 | -0.16 | -1.35% | 1.68M | 03:17:49 | ||
| Wright Medical Group | 28.82 | 28.85 | 28.46 | +0.19 | +0.66% | 301.67K | 03:17:20 | ||
| Constellium Nv | 8.06 | 8.24 | 8.00 | -0.04 | -0.49% | 307.89K | 03:18:46 | ||
| Royal Dutch Shell B ADR | 61.22 | 61.22 | 60.86 | -0.19 | -0.31% | 737.93K | 03:17:55 | ||
| VEON | 2.555 | 2.575 | 2.540 | -0.005 | -0.20% | 627.16K | 03:18:24 | ||
| Yandex | 30.74 | 30.77 | 29.47 | +0.93 | +3.12% | 1.61M | 03:18:46 | ||
| Aegon ADR | 5.03 | 5.03 | 4.99 | -0.06 | -1.23% | 847.28K | 03:18:41 | ||
| Unilever NV ADR | 53.016 | 53.120 | 52.580 | +0.396 | +0.75% | 571.27K | 03:18:31 | ||
| Qiagen NV | 36.58 | 36.76 | 36.38 | +0.02 | +0.05% | 436.88K | 03:18:23 | ||
| Koninklijke Philips ADR | 35.37 | 35.42 | 35.15 | -0.04 | -0.11% | 367.31K | 03:18:15 | ||
| ASML ADR | 156.80 | 157.00 | 155.22 | -0.48 | -0.31% | 509.92K | 03:17:50 | ||
| Playa Hotels & Resorts | 7.66 | 7.80 | 7.64 | -0.12 | -1.54% | 62.46K | 03:15:10 | ||
| Interxion Holding NV | 58.92 | 59.03 | 58.30 | +0.59 | +1.01% | 221.98K | 03:18:23 | ||
| Airbus Group NV | 26.07 | 26.15 | 25.85 | -0.30 | -1.14% | 305.75K | 03:02:00 | ||
| International NV | 5.78 | 5.84 | 5.57 | -0.05 | -0.86% | 112.48K | 03:12:10 | ||
| Uniqure NV | 31.45 | 31.64 | 31.00 | +0.30 | +0.96% | 84.96K | 03:18:04 | ||
| Elastic | 72.39 | 73.96 | 72.00 | -0.04 | -0.06% | 135.73K | 03:18:31 | ||
| Core Laboratories | 67.50 | 68.20 | 66.56 | -1.26 | -1.84% | 476.37K | 03:17:59 |
노르웨이
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 22.28 | 22.29 | 22.10 | +0.04 | +0.18% | 471.31K | 03:18:08 | ||
| Orkla ASA ADR | 8.075 | 8.090 | 8.040 | -0.035 | -0.43% | 12.72K | 02:57:00 | ||
| Scanship | 0.5839 | 0.5839 | 0.5839 | 0.0000 | 0.00% | 0 | 00:10:00 | ||
| Opera | 7.48 | 7.57 | 7.33 | +0.14 | +1.91% | 29.85K | 02:43:03 | ||
| DNB ASA ADR | 17.84 | 17.88 | 17.66 | -0.13 | -0.72% | 16.58K | 03:03:00 | ||
| Norsk Hydro ASA ADR | 4.830 | 4.850 | 4.700 | -0.015 | -0.31% | 44.53K | 02:16:00 | ||
| Telenor ASA ADR | 19.43 | 19.48 | 19.30 | +0.03 | +0.13% | 48.37K | 03:01:00 | ||
| DNO International | 1.8900 | 1.8900 | 1.8450 | +0.0000 | +0.00% | 0 | 16/01 | ||
| Yara International ASA | 20.82 | 20.85 | 20.76 | -0.10 | -0.48% | 1.28K | 02:34:00 | ||
| Tomra Systems ADR | 24.26 | 24.26 | 24.26 | -0.48 | -1.94% | 0.23K | 00:48:00 | ||
| Solon Eiendom ADR | 2.0 | 2.0 | 2.0 | 0.5 | 33.33% | 0 | 04/10 | ||
| Aker Solutions ADR | 10.99 | 10.99 | 10.99 | +0.00 | +0.00% | 0 | 09/04 | ||
| Akastor ADR | 0.66 | 0.66 | 0.66 | -0.19 | -22.35% | 0 | 07/12 | ||
| Gjensidige Forsikring ADR | 16.30 | 16.30 | 16.30 | +0.00 | +0.00% | 0 | 12/01 | ||
| Norwegian Finans | 7.6936 | 7.6936 | 7.6936 | 0.0000 | 0.00% | 0 | 04/01 | ||
| Marine Harvest | 21.6900 | 21.6900 | 21.6900 | 0.0000 | 0.00% | 0 | 15/01 | ||
| Petroleum Geo-Services ADR | 2.150 | 2.150 | 2.150 | 0.000 | 0.00% | 0 | 16/01 | ||
| Hexagon Composites | 3.0300 | 3.0300 | 3.0300 | +0.0000 | +0.00% | 0 | 16/01 | ||
| Telenor | 19.378 | 19.378 | 19.378 | 0.000 | 0.00% | 0 | 15/01 | ||
| Orkla | 8.0400 | 8.0400 | 8.0400 | +0.0400 | +0.50% | 1.10K | 01:07:00 |
뉴질랜드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Spark New Zealand ADR | 13.62 | 13.73 | 13.55 | -0.21 | -1.52% | 36.32K | 02:42:00 | ||
| Astika Holdings | 0.0209 | 0.0209 | 0.0115 | 0.0000 | 0.00% | 0 | 16/01 | ||
| New Zealand Oil Gas | 0.370 | 0.370 | 0.370 | 0.000 | 0.00% | 0 | 26/10 | ||
| Green Cross Health | 1.34 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 28/11 | ||
| New Zealand Energy Corp | 0.0090 | 0.0090 | 0.0090 | -0.0010 | -10.00% | 10.00K | 23:30:00 | ||
| Spark New Zealand | 2.7250 | 2.7250 | 2.7250 | +0.0150 | +0.55% | 0.50K | 17/01 | ||
| Fletcher Building Ltd PK | 6.34 | 6.34 | 6.34 | 0.00 | 0.00% | 0 | 05/01 | ||
| Summerset Group | 5.1 | 5.1 | 5.1 | +1.8 | +54.55% | 0 | 28/06 |
대만
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semicond.Manufacturing Co | 35.89 | 35.91 | 34.83 | +0.25 | +0.70% | 11.94M | 03:18:40 | ||
| United Microelectronics Corp | 1.810 | 1.820 | 1.790 | 0.000 | 0.00% | 167.86K | 03:17:26 | ||
| Himax Tech | 3.580 | 3.800 | 3.530 | -0.200 | -5.29% | 1.65M | 03:18:01 | ||
| AU Optronics Corp | 4.100 | 4.120 | 4.070 | 0.000 | 0.00% | 264.64K | 03:18:07 | ||
| ASE Industrial ADR | 3.76 | 3.82 | 3.72 | 0.00 | 0.00% | 487.28K | 03:16:03 | ||
| Silicon Motion Te | 35.03 | 35.23 | 34.51 | -0.11 | -0.31% | 352.08K | 03:17:08 | ||
| Chunghwa Telecom Co Ltd | 34.53 | 34.61 | 34.37 | -0.01 | -0.03% | 27.81K | 03:18:31 | ||
| ChipMOS Tech | 16.07 | 16.15 | 16.07 | -0.09 | -0.56% | 6.10K | 03:07:21 | ||
| Asia Pacific Wire & Cable | 2.054 | 2.054 | 2.000 | +0.054 | +2.72% | 0.54K | 02:43:44 | ||
| SemiLEDS Corp | 2.6800 | 2.7400 | 2.6800 | 0.0000 | 0.00% | 3.29K | 03:17:05 | ||
| Giga Media Ltd | 2.920 | 2.940 | 2.920 | -0.010 | -0.34% | 2.42K | 00:18:54 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 2 | 16.67% | 0 | 26/03 | ||
| Delta Electronics ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 |
덴마크
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| LiqTech International Inc | 2.0400 | 2.1100 | 2.0000 | +0.0200 | +0.99% | 418.24K | 03:14:56 | ||
| Novo Nordisk ADR | 47.34 | 47.48 | 47.05 | +0.47 | +0.99% | 613.32K | 03:18:22 | ||
| Genmab AS | 16.07 | 16.13 | 15.99 | +0.15 | +0.97% | 39.07K | 03:02:00 | ||
| AP Moeller-Maersk AS | 6.62 | 6.67 | 6.59 | -0.04 | -0.54% | 454.21K | 03:03:00 | ||
| Canamed4pets | 0.00050 | 0.00060 | 0.00050 | +0.00005 | +11.11% | 2.67M | 02:39:00 | ||
| Ascendis Pharma AS | 73.71 | 75.00 | 73.05 | +0.25 | +0.34% | 70.60K | 03:16:40 | ||
| Carlsberg AS | 22.26 | 22.33 | 22.08 | +0.19 | +0.84% | 25.98K | 03:03:00 | ||
| Coloplast A | 9.24 | 9.35 | 9.20 | +0.05 | +0.54% | 18.45K | 02:46:00 | ||
| Danske Bank A/S ADR | 9.72 | 9.78 | 9.69 | -0.10 | -1.07% | 12.32K | 02:41:00 | ||
| DSV | 39.19 | 39.25 | 38.60 | +1.16 | +3.06% | 12.81K | 02:52:00 | ||
| Vestas Wind Systems AS | 25.75 | 25.79 | 25.66 | +0.13 | +0.50% | 11.58K | 02:55:00 | ||
| Novozymes AS | 45.49 | 45.69 | 45.16 | +0.69 | +1.53% | 18.43K | 03:03:00 | ||
| Dong Energy ADR | 22.50 | 22.98 | 22.50 | -0.03 | -0.13% | 6.36K | 02:11:00 | ||
| CHR Hansen Holding AS | 47.60 | 47.80 | 46.65 | +0.65 | +1.37% | 4.06K | 02:51:00 | ||
| Forward Pharma A S | 1.05 | 1.05 | 1.02 | +0.02 | +1.94% | 2.45K | 02:59:45 | ||
| Novozymes B | 45.5727 | 45.7900 | 45.5727 | -0.1373 | -0.30% | 0.35K | 02:55:00 | ||
| H Lundbeck AS | 43.720 | 43.890 | 43.570 | -2.050 | -4.48% | 3.10K | 02:32:00 | ||
| Iss ADR | 14.31 | 14.33 | 14.31 | -0.43 | -2.92% | 1.67K | 00:45:00 | ||
| Zealand Pharma ADR | 14.35 | 14.57 | 14.35 | +0.00 | +0.00% | 0 | 05:59:00 | ||
| Vestas Wind | 77.2500 | 77.2500 | 77.2500 | 0.0000 | 0.00% | 0 | 05:32:00 |
독일
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 도이체방크 | 8.89 | 8.97 | 8.84 | -0.40 | -4.31% | 4.85M | 03:18:40 | ||
| Brenntag ADR | 9.00 | 9.04 | 8.88 | -0.02 | -0.22% | 11.62K | 02:38:00 | ||
| Affimed NV | 3.520 | 3.630 | 3.450 | -0.070 | -1.95% | 151.26K | 03:12:58 | ||
| SAP ADR | 103.09 | 103.20 | 102.30 | +0.84 | +0.82% | 180.24K | 03:18:47 | ||
| Bayer AG PK | 18.32 | 18.38 | 18.20 | -0.21 | -1.12% | 312.46K | 03:03:00 | ||
| Trivago | 6.15 | 6.15 | 6.05 | +0.01 | +0.16% | 100.94K | 03:15:39 | ||
| Daimler ADR | 13.90 | 14.02 | 13.83 | -0.17 | -1.21% | 199.68K | 03:03:00 | ||
| ZALANDO ADR | 15.08 | 15.08 | 14.81 | +0.15 | +1.00% | 4.07K | 02:17:00 | ||
| BASF ADR | 18.00 | 18.01 | 17.80 | +0.03 | +0.17% | 178.57K | 03:03:00 | ||
| Siemens ADR | 55.69 | 55.88 | 55.31 | +0.08 | +0.14% | 90.38K | 03:02:00 | ||
| Allianz ADR | 20.47 | 20.51 | 20.43 | -0.05 | -0.23% | 116.54K | 03:03:00 | ||
| Deutsche Telekom ADR | 16.54 | 16.57 | 16.50 | -0.20 | -1.19% | 96.67K | 02:57:00 | ||
| Fresenius Medical Care ADR | 34.75 | 34.82 | 34.61 | +0.23 | +0.67% | 56.45K | 03:12:45 | ||
| Commerzbank AG PK | 7.340 | 7.346 | 7.300 | -0.275 | -3.61% | 20.17K | 02:43:00 | ||
| Infineon ADR | 20.39 | 20.51 | 20.29 | -0.35 | -1.69% | 110.73K | 03:03:00 | ||
| BMW ADR | 27.04 | 27.14 | 26.95 | -0.08 | -0.30% | 63.28K | 03:00:00 | ||
| Deutsche Boerse ADR | 12.81 | 12.84 | 12.75 | +0.12 | +0.95% | 28.74K | 03:00:00 | ||
| EON SE | 10.28 | 10.37 | 10.24 | +0.03 | +0.24% | 46.24K | 03:03:00 | ||
| Continental AG PK | 14.59 | 14.60 | 14.50 | -0.15 | -1.02% | 11.41K | 03:03:00 | ||
| Porsche Automobile Holding SE | 6.21 | 6.26 | 6.21 | -0.10 | -1.58% | 31.86K | 03:02:00 |
러시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom | 4.670 | 4.682 | 4.628 | -0.005 | -0.11% | 6.05M | 02:56:00 | ||
| Sberbank | 12.400 | 12.500 | 12.325 | -0.060 | -0.48% | 3.84M | 02:58:00 | ||
| Mobil’nye Telesistemy ADR | 8.02 | 8.05 | 7.97 | -0.06 | -0.70% | 1.61M | 03:18:31 | ||
| Rosneft | 6.168 | 6.270 | 6.156 | -0.116 | -1.85% | 2.88M | 01:35:18 | ||
| EVRAZ | 459.10 | 460.40 | 454.90 | -0.90 | -0.20% | 979.04K | 01:35:00 | ||
| RusHydro ADR | 0.7270 | 0.7290 | 0.7180 | +0.0080 | +1.11% | 49.36K | 03:17:30 | ||
| Amur Minerals Corp | 3.350 | 3.300 | 3.200 | -0.045 | -1.34% | 1.72M | 01:37:43 | ||
| JSC VTB Bank DRC | 1.208 | 1.213 | 1.197 | -0.002 | -0.17% | 973.60K | 01:35:00 | ||
| Lukoil DRC | 77.58 | 77.76 | 76.04 | +0.46 | +0.60% | 885.00K | 00:29:47 | ||
| Magnit DRC | 15.37 | 15.53 | 15.28 | +0.28 | +1.86% | 1.19M | 00:27:37 | ||
| Surgutneftegaz ADR | 4.14 | 4.14 | 4.09 | -0.02 | -0.58% | 278.03K | 01:59:00 | ||
| JSC MMC Norilsk Nickel ADR | 20.02 | 20.02 | 19.63 | +0.09 | +0.43% | 946.36K | 02:56:18 | ||
| Gazprom | 4.680 | 4.700 | 4.630 | +0.005 | +0.11% | 34.06K | 03:00:00 | ||
| Sberbank | 12.435 | 12.470 | 12.340 | +0.005 | +0.04% | 48.77K | 02:53:00 | ||
| Tatneft ADR | 65.70 | 66.08 | 64.68 | +1.26 | +1.96% | 143.26K | 01:36:00 | ||
| Severstal DRC | 14.35 | 14.36 | 14.20 | +0.03 | +0.21% | 380.13K | 00:19:04 | ||
| Magnitogorskiy Metallurgichesk DRC | 8.54 | 8.55 | 8.20 | +0.02 | +0.23% | 20.27K | 01:35:25 | ||
| PhosAgro OAO | 13.450 | 13.600 | 13.410 | -0.030 | -0.22% | 352.06K | 01:53:48 | ||
| Lenta Ltd | 3.35 | 3.36 | 3.30 | +0.04 | +1.06% | 360.02K | 01:42:42 | ||
| X5 Retail Group | 25.820 | 26.520 | 25.360 | -0.400 | -1.53% | 381.44K | 02:56:19 |
룩셈부르크
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 23.490 | 23.500 | 23.170 | +0.060 | +0.26% | 641.78K | 03:18:03 | ||
| Spotify Tech | 134.81 | 135.30 | 132.58 | +0.56 | +0.42% | 661.37K | 03:18:43 | ||
| ArcelorMittal ADR | 22.220 | 22.220 | 21.770 | +0.390 | +1.79% | 1.11M | 03:18:31 | ||
| Intelsat Sa | 22.630 | 23.580 | 22.630 | -0.590 | -2.54% | 374.29K | 03:18:46 | ||
| Nexa Resources | 10.70 | 10.73 | 10.01 | +0.60 | +5.94% | 519.84K | 03:17:37 | ||
| Adecoagro SA | 7.16 | 7.35 | 7.09 | -0.06 | -0.76% | 135.06K | 03:18:48 | ||
| Orion Engineered Carbons | 27.34 | 27.43 | 26.99 | +0.34 | +1.26% | 89.74K | 03:17:56 | ||
| Globant SA | 64.99 | 65.93 | 64.80 | +0.14 | +0.22% | 114.90K | 03:18:32 | ||
| Atento SA | 4.18 | 4.31 | 4.10 | -0.03 | -0.59% | 93.93K | 03:17:47 | ||
| Ternium ADR | 28.49 | 28.77 | 28.11 | +0.27 | +0.96% | 79.26K | 03:17:25 | ||
| MagnaChip Semiconductor Corp | 6.50 | 6.59 | 6.49 | -0.11 | -1.66% | 45.23K | 03:16:15 | ||
| Ardagh Group | 11.54 | 11.63 | 11.35 | +0.23 | +2.03% | 24.33K | 03:17:18 | ||
| Corporacion America Airports | 6.47 | 6.70 | 6.33 | -0.18 | -2.71% | 49.72K | 03:07:47 | ||
| Altisource Portfolio Solutions | 23.63 | 24.40 | 22.80 | +0.17 | +0.72% | 115.65K | 02:46:01 | ||
| Millicom | 69.2000 | 69.5200 | 68.8200 | -0.7000 | -1.00% | 3.23K | 03:07:27 | ||
| BM European Value ADR | 16.17 | 16.17 | 16.16 | -0.06 | -0.34% | 0.27K | 01:19:00 | ||
| Pacific Drilling SA | 14.43 | 14.55 | 14.10 | 0.00 | 0.00% | 0 | 05:58:00 | ||
| RTL ADR | 5.71 | 5.71 | 5.71 | +0.00 | +0.00% | 0 | 16/01 | ||
| Aperam PK | 29.27 | 29.27 | 29.27 | 0.00 | 0.00% | 0 | 04:59:00 | ||
| SES SA | 19.6 | 19.6 | 19.6 | 0.0 | 0.00% | 0 | 04:57:00 |
말레이시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Genting Berhad | 22.00 | 22.00 | 20.00 | +7.00 | +46.67% | 0.55K | 01:46:00 | ||
| Malayan Banking Berhad | 4.660 | 4.660 | 4.624 | -0.190 | -3.92% | 0.81K | 02:00:00 | ||
| Sime Darby | 0.3500 | 0.3500 | 0.3500 | 0.0000 | 0.00% | 0 | 27/11 | ||
| Selangor Properties ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Genting Malaysia ADR | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 | 20/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.2000 | 0.2000 | 0.2000 | 0.0000 | 0.00% | 0 | 03/01 | ||
| Prime Global Capital | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0 | 20/12 | ||
| Tenaga Nasional Berhad | 13.510 | 13.510 | 13.388 | -0.180 | -1.31% | 0.25K | 02:34:00 | ||
| IGS Capital | 1.7500 | 2.0000 | 1.7500 | +0.0000 | +0.00% | 0 | 06/09 | ||
| Median Group | 0.0033 | 0.0033 | 0.0014 | 0.0000 | 0.00% | 0 | 16/01 | ||
| Top Glove ADR | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 | 03/01 |
멕시코
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 5.39 | 5.43 | 5.30 | +0.05 | +0.94% | 3.23M | 03:18:44 | ||
| Santander Mexico B ADR | 6.83 | 6.84 | 6.67 | +0.12 | +1.71% | 861.60K | 03:18:44 | ||
| America Movil ADR | 15.78 | 15.86 | 15.59 | +0.06 | +0.38% | 1.30M | 03:18:09 | ||
| Grupo Televisa ADR | 12.64 | 12.90 | 12.61 | -0.26 | -2.02% | 387.37K | 03:18:22 | ||
| Vuela | 7.54 | 7.59 | 7.30 | +0.10 | +1.41% | 318.40K | 03:13:29 | ||
| Fomento Economico Mexicano | 93.68 | 94.42 | 93.45 | -0.52 | -0.55% | 149.62K | 03:17:34 | ||
| Kimberly-Clark de Mexico | 8.11 | 8.15 | 7.92 | 0.00 | 0.00% | 30.49K | 02:53:00 | ||
| Coca Cola Femsa ADR | 65.73 | 66.63 | 65.72 | -1.02 | -1.53% | 44.10K | 03:15:16 | ||
| Aeroportuario del Centro Norte | 45.94 | 45.94 | 45.10 | +0.03 | +0.07% | 53.17K | 03:18:03 | ||
| GAP ADR | 92.09 | 93.06 | 91.19 | -0.99 | -1.06% | 19.37K | 03:17:37 | ||
| Grupo Aeroportuario Sureste ADR | 174.74 | 175.48 | 174.04 | -2.27 | -1.28% | 11.64K | 02:50:34 | ||
| Wal-Mart De Mexico | 26.19 | 26.25 | 25.07 | +0.07 | +0.27% | 17.36K | 02:52:00 | ||
| Fresnillo | 11.400 | 11.400 | 11.400 | +0.060 | +0.53% | 0.19K | 01:40:00 | ||
| Industrias Bachoco ADR | 46.62 | 46.62 | 46.20 | +0.61 | +1.33% | 2.39K | 03:02:59 | ||
| Wal Mart Mexico | 2.5000 | 2.5080 | 2.5000 | 0.0000 | 0.00% | 1.32K | 17/01 | ||
| America Movil ADR A | 15.54 | 15.54 | 15.35 | -0.13 | -0.80% | 1.29K | 02:39:55 | ||
| Desarrolladora Homex | 0.005 | 0.005 | 0.005 | +0.000 | +0.00% | 0 | 16/01 | ||
| Grupo Simec ADR | 9.85 | 10.05 | 9.84 | 0.00 | 0.00% | 0 | 10:00:00 | ||
| Grupo TMM SAB | 1.850 | 1.850 | 1.850 | +0.030 | +1.65% | 0.20K | 17/01 | ||
| Grupo Radio Centro A | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 0 | 18/04 |
벨기에
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 71.61 | 71.69 | 70.91 | +1.11 | +1.58% | 551.92K | 03:18:27 | ||
| Materialise NV | 17.90 | 18.26 | 17.60 | -0.10 | -0.56% | 49.07K | 03:15:09 | ||
| Euronav | 7.72 | 7.73 | 7.60 | +0.02 | +0.26% | 57.54K | 03:08:15 | ||
| Galapagos ADR | 105.54 | 106.02 | 104.87 | +1.19 | +1.14% | 37.26K | 03:16:07 | ||
| Umicore ADR | 10.04 | 10.04 | 9.93 | -0.12 | -1.23% | 24.18K | 02:34:00 | ||
| KBC Group SA | 33.90 | 34.04 | 33.64 | -0.87 | -2.51% | 7.87K | 02:35:00 | ||
| UCB SA | 43.85 | 43.85 | 43.85 | -0.80 | -1.79% | 0.42K | 00:31:00 | ||
| Proximus ADR | 5.02 | 5.02 | 5.02 | +0.05 | +1.05% | 202.01K | 02:00:00 | ||
| ageas SA/NV | 46.46 | 46.46 | 46.22 | +0.29 | +0.63% | 1.21K | 00:34:00 | ||
| Telenet ADR | 22.7 | 22.7 | 22.7 | -0.2 | -0.96% | 0.38K | 00:10:00 | ||
| Oxurion | 4.1000 | 4.1000 | 4.1000 | +0.0000 | +0.00% | 0 | 01:22:00 | ||
| Galapagos | 95.91 | 95.91 | 95.91 | 0.00 | 0.00% | 0 | 05/01 | ||
| Dexia ADR | 1.58 | 1.58 | 1.58 | -3.56 | -69.26% | 0 | 17/11 | ||
| NV Bekaert ADR | 4.347 | 4.347 | 4.347 | -0.173 | -3.83% | 0 | 20/06 | ||
| Barco ADR | 22.15 | 22.15 | 22.15 | -0.96 | -4.15% | 0 | 03/01 | ||
| Ackermans Van Haaren ADR | 18.1 | 18.1 | 18.1 | -1.5 | -7.65% | 0 | 23/08 | ||
| Agfa Gevaert ADR | 7.2400 | 7.2700 | 7.2400 | 0.0000 | 0.00% | 0 | 19/12 | ||
| SA D'Ieteren ADR | 20.25 | 20.25 | 20.25 | +0.00 | +0.00% | 0 | 12/01 | ||
| Bpost ADR | 8.720 | 8.720 | 8.720 | +0.000 | +0.00% | 0 | 10/01 | ||
| Colruyt SA | 17.76 | 17.76 | 17.76 | +0.00 | +0.00% | 0 | 03/01 |
브라질
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ambev Prf ADR | 4.7200 | 4.7300 | 4.6300 | +0.0300 | +0.64% | 10.71M | 03:18:36 | ||
| Vale ADR | 14.380 | 14.385 | 14.020 | +0.270 | +1.91% | 12.30M | 03:18:19 | ||
| Petroleo Brasileiro Petrobras ADR | 15.34 | 15.34 | 15.09 | +0.04 | +0.26% | 6.52M | 03:18:27 | ||
| Itau Unibanco Holding Sa ADR | 9.89 | 9.90 | 9.75 | -0.04 | -0.45% | 4.91M | 03:18:16 | ||
| Gerdau ADR | 4.02 | 4.03 | 3.91 | +0.03 | +0.75% | 4.25M | 03:18:02 | ||
| Banco Bradesco ADR | 11.29 | 11.29 | 11.06 | +0.09 | +0.80% | 6.32M | 03:18:39 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 13.390 | 13.390 | 13.150 | +0.090 | +0.68% | 1.32M | 03:18:19 | ||
| Cosan Ltd | 10.46 | 10.52 | 10.25 | -0.12 | -1.13% | 1.01M | 03:13:31 | ||
| BRF-Brasil Foods SA | 6.31 | 6.31 | 6.12 | +0.33 | +5.52% | 2.03M | 03:17:30 | ||
| CEMIG PN ADR | 3.715 | 3.727 | 3.640 | +0.075 | +2.06% | 1.27M | 03:17:37 | ||
| Oi ADR | 1.740 | 1.770 | 1.700 | +0.060 | +3.57% | 1.80M | 03:18:32 | ||
| Embraer ADR | 21.98 | 22.32 | 21.84 | -0.81 | -3.57% | 982.77K | 03:17:55 | ||
| Brazil Minerals | 0.0009 | 0.0010 | 0.0009 | -0.0001 | -10.00% | 1.03M | 03:01:00 | ||
| Sabesp ADR | 10.88 | 10.92 | 10.62 | +0.05 | +0.46% | 1.12M | 03:18:05 | ||
| PagSeguro Digital | 21.27 | 21.44 | 20.87 | +0.02 | +0.09% | 935.44K | 03:18:33 | ||
| Telefonica Brasil ADR | 12.46 | 12.46 | 12.26 | -0.07 | -0.60% | 859.38K | 03:18:19 | ||
| National Steel Comp | 2.610 | 2.620 | 2.580 | +0.010 | +0.38% | 257.60K | 03:18:14 | ||
| StoneCo | 20.60 | 20.80 | 20.46 | -0.09 | -0.43% | 95.43K | 03:17:09 | ||
| COPEL ADR | 8.980 | 8.980 | 8.840 | +0.240 | +2.75% | 174.53K | 03:17:20 | ||
| Comp Brasileira de Distribuicao | 23.970 | 24.070 | 23.795 | -0.240 | -0.99% | 398.63K | 03:18:08 |
스웨덴
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 8.40 | 8.44 | 8.39 | -0.07 | -0.88% | 1.66M | 03:18:28 | ||
| Veoneer | 30.3600 | 30.5100 | 30.0300 | -0.3600 | -1.17% | 225.09K | 03:18:13 | ||
| Autoliv Inc | 77.31 | 77.31 | 76.10 | -0.33 | -0.42% | 398.30K | 03:17:57 | ||
| LM Ericsson B | 8.3700 | 8.4900 | 8.3300 | 0.0000 | 0.00% | 0 | 05:48:00 | ||
| Nordea Bank ADR | 9.02 | 9.04 | 8.93 | -0.02 | -0.22% | 111.21K | 03:03:00 | ||
| Assa Abloy AB | 9.09 | 9.09 | 8.98 | +0.12 | +1.28% | 176.73K | 03:03:00 | ||
| Hennes & Mauritz AB | 2.91 | 2.93 | 2.90 | -0.01 | -0.17% | 300.73K | 02:48:00 | ||
| Svenska Handelsbanken PK | 5.57 | 5.58 | 5.48 | +0.04 | +0.81% | 33.30K | 03:03:00 | ||
| Atlas Copco AB | 24.89 | 25.00 | 24.67 | -0.02 | -0.08% | 64.25K | 03:03:00 | ||
| Neonode Inc | 2.682 | 2.700 | 2.500 | +0.122 | +4.78% | 5.95K | 03:01:23 | ||
| Volvo ADR | 13.55 | 13.55 | 13.43 | -0.02 | -0.15% | 15.94K | 01:28:00 | ||
| Swedbank AB | 23.57 | 23.67 | 23.49 | -0.05 | -0.21% | 14.36K | 02:53:00 | ||
| Alfa-Laval ADR | 21.75 | 21.76 | 21.50 | +0.17 | +0.79% | 8.06K | 01:12:00 | ||
| Skandinaviska Enskilda Banken ADR | 10.13 | 10.13 | 10.07 | -0.01 | -0.10% | 5.66K | 01:43:00 | ||
| Lundin Petroleum ADR | 28.67 | 28.67 | 28.51 | +0.62 | +2.21% | 0.32K | 02:28:00 | ||
| Sandvik AB ADR | 15.09 | 15.09 | 14.95 | -0.06 | -0.38% | 1.80K | 01:15:00 | ||
| AB Electrolux | 44.82 | 45.08 | 44.82 | -0.24 | -0.54% | 14.33K | 02:33:00 | ||
| Telia ADR | 9.18 | 9.22 | 9.15 | -0.04 | -0.43% | 27.02K | 02:41:00 | ||
| Oasmia Pharmaceutical AB | 3.085 | 3.210 | 3.085 | -0.115 | -3.58% | 2.36K | 02:51:27 | ||
| AB SKF | 16.21 | 16.21 | 16.00 | +0.01 | +0.06% | 1.79K | 02:17:00 |
스위스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Weatherford Intl | 0.52 | 0.54 | 0.50 | +0.01 | +2.05% | 9.65M | 03:18:39 | ||
| Transocean | 8.52 | 8.59 | 8.30 | +0.07 | +0.83% | 5.33M | 03:18:42 | ||
| Credit Suisse ADR | 12.13 | 12.13 | 12.00 | -0.06 | -0.49% | 1.98M | 03:18:42 | ||
| Auris Medical | 0.419 | 0.440 | 0.411 | -0.019 | -4.32% | 869.67K | 03:10:28 | ||
| STMicroelectronics ADR | 14.00 | 14.01 | 13.81 | -0.14 | -0.99% | 1.37M | 03:18:23 | ||
| UBS Group | 13.44 | 13.45 | 13.29 | -0.10 | -0.74% | 1.10M | 03:17:43 | ||
| TE 커넥티비티 | 78.81 | 78.88 | 77.62 | +0.32 | +0.40% | 753.76K | 03:18:21 | ||
| ABB ADR | 19.07 | 19.07 | 18.84 | -0.10 | -0.52% | 1.77M | 03:17:42 | ||
| Chubb | 132.81 | 133.67 | 132.48 | -0.15 | -0.11% | 743.50K | 03:18:41 | ||
| Novartis ADR | 88.38 | 88.60 | 88.29 | +0.43 | +0.49% | 414.27K | 03:18:32 | ||
| Luxoft Holding | 57.39 | 57.43 | 57.27 | +0.07 | +0.12% | 530.62K | 03:18:36 | ||
| Roche Holding ADR | 32.34 | 32.42 | 32.24 | -0.10 | -0.30% | 222.37K | 03:03:00 | ||
| Garmin | 66.84 | 67.22 | 66.46 | +0.16 | +0.24% | 267.80K | 03:18:30 | ||
| Garrett Motion | 15.0600 | 15.1600 | 14.2280 | +0.7600 | +5.31% | 369.04K | 03:17:59 | ||
| Crispr Therapeutics | 35.91 | 36.24 | 35.16 | +0.51 | +1.44% | 182.79K | 03:18:41 | ||
| Nestle ADR | 84.42 | 84.50 | 84.03 | +0.41 | +0.49% | 130.46K | 03:03:00 | ||
| Compagnie Financiere Richemont | 6.700 | 6.730 | 6.660 | -0.040 | -0.59% | 123.69K | 03:03:00 | ||
| AC Immune | 11.31 | 11.62 | 11.29 | -0.18 | -1.57% | 93.65K | 03:13:26 | ||
| Swiss Re | 23.55 | 23.57 | 23.42 | +0.06 | +0.28% | 128.73K | 02:57:00 | ||
| Julius Baer Group | 7.99 | 8.00 | 7.93 | -0.08 | -0.99% | 158.35K | 03:03:00 |
스페인
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 4.875 | 4.880 | 4.830 | -0.045 | -0.91% | 2.56M | 03:18:48 | ||
| Banco Bilbao ADR | 5.79 | 5.80 | 5.74 | -0.07 | -1.11% | 2.46M | 03:18:48 | ||
| Grifols ADR | 19.27 | 19.54 | 19.25 | +0.18 | +0.97% | 823.66K | 03:18:36 | ||
| Telefonica ADR | 8.660 | 8.670 | 8.630 | -0.010 | -0.12% | 690.68K | 03:17:42 | ||
| Caixabank ADR | 1.24 | 1.26 | 1.24 | -0.04 | -3.32% | 62.67K | 03:03:00 | ||
| Industria de Diseno Textil | 13.28 | 13.32 | 13.21 | +0.15 | +1.14% | 151.10K | 03:03:00 | ||
| Repsol SA | 16.78 | 16.90 | 16.73 | +0.06 | +0.36% | 188.91K | 03:03:00 | ||
| Iberdrola SA | 31.76 | 31.79 | 31.67 | +0.17 | +0.54% | 586.83K | 03:03:00 | ||
| ACS Actividades Construccion ADR | 7.82 | 7.85 | 7.75 | +0.06 | +0.77% | 37.85K | 03:03:00 | ||
| Naturgy Energy ADR | 5.22 | 5.26 | 5.22 | +0.01 | +0.29% | 42.12K | 02:57:00 | ||
| Red Electrica ADR | 11.130 | 11.150 | 11.050 | +0.190 | +1.74% | 114.00K | 03:01:00 | ||
| Enagas SA | 14.078 | 14.120 | 14.070 | +0.018 | +0.13% | 56.59K | 01:38:00 | ||
| Amadeus IT Holding SA PK | 71.62 | 71.62 | 70.91 | +0.94 | +1.33% | 10.98K | 02:41:00 | ||
| Ferrovial | 22.14 | 22.14 | 21.58 | +0.72 | +3.36% | 22.90K | 02:43:00 | ||
| FCC | 14.5000 | 14.5000 | 14.5000 | +0.0000 | +0.00% | 0 | 00:05:00 | ||
| Banco debadell ADR | 2.40 | 2.40 | 2.34 | +0.00 | +0.00% | 0 | 02:25:00 | ||
| DIDA ADR | 1.15 | 1.15 | 1.15 | +0.00 | +0.00% | 0 | 16/01 | ||
| Promotora De Informaciones | 1.950 | 1.950 | 1.950 | 0.000 | 0.00% | 0 | 04:15:00 | ||
| Bankinter ADR | 8.10 | 8.10 | 8.10 | 0.00 | 0.00% | 0 | 07/01 | ||
| Indra Sistemas SA | 4.82 | 4.82 | 4.82 | +0.16 | +3.43% | 3.00K | 01:15:00 |
싱가폴
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 7.93 | 7.95 | 7.79 | 0.00 | 0.00% | 2.06M | 03:18:49 | ||
| Sea | 12.30 | 12.41 | 12.22 | -0.08 | -0.65% | 323.17K | 03:18:22 | ||
| Kulicke and Soffa | 21.83 | 21.84 | 21.27 | +0.22 | +1.02% | 164.92K | 03:18:08 | ||
| Wave Life Sciences Ltd | 44.85 | 45.50 | 43.74 | +0.85 | +1.93% | 101.53K | 03:16:46 | ||
| DBS Group Holdings ADR | 73.79 | 73.84 | 73.11 | -0.76 | -1.02% | 26.44K | 03:03:00 | ||
| Singapore Telecommunications PK | 22.610 | 22.830 | 22.430 | -0.180 | -0.79% | 23.95K | 03:03:00 | ||
| China Yuchai International Ltd | 14.95 | 14.95 | 14.74 | +0.17 | +1.15% | 41.94K | 02:58:12 | ||
| United Overseas Bank ADR | 38.83 | 38.95 | 38.51 | -0.60 | -1.52% | 10.68K | 02:34:00 | ||
| Volitionrx Ltd | 2.330 | 2.360 | 2.270 | +0.030 | +1.30% | 9.69K | 02:38:32 | ||
| Aslan Pharma ADR | 3.47 | 3.66 | 3.47 | -0.09 | -2.53% | 12.54K | 03:16:37 | ||
| Overseas Chinese Banking ADR | 17.45 | 17.61 | 17.41 | -0.23 | -1.27% | 2.00K | 02:56:00 | ||
| Jadestone Energy | 0.501 | 0.501 | 0.470 | +0.000 | +0.00% | 0 | 03:15:00 | ||
| Grindrod Shipping | 6.76 | 6.78 | 6.36 | +0.00 | +0.00% | 0 | 04:55:00 | ||
| Kenon Holdings | 18.37 | 18.37 | 18.17 | +0.13 | +0.73% | 6.36K | 02:50:51 | ||
| Singapore Airlines | 14.020 | 14.020 | 14.020 | -0.460 | -3.18% | 66.67K | 00:31:00 | ||
| CapitaLand | 4.840 | 4.840 | 4.840 | +0.040 | +0.83% | 0.51K | 17/01 | ||
| Singapore Exchange ADR | 82.79 | 82.79 | 82.68 | +0.00 | +0.00% | 0 | 03:45:00 | ||
| City Developments | 6.37 | 6.53 | 6.37 | -0.26 | -3.92% | 1.31K | 00:45:00 | ||
| Singapore Tech ADR | 26.7 | 26.7 | 26.7 | +1.1 | +4.30% | 0 | 16/01 | ||
| UOL ADR | 19.95 | 19.95 | 19.95 | +0.00 | +0.00% | 0 | 05:49:00 |
아랍 에미리트
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Amira Nature Fds | 0.80 | 0.86 | 0.78 | -0.06 | -7.21% | 258.50K | 03:06:28 | ||
| Argentum 47 | 0.0032 | 0.0032 | 0.0028 | 0.0000 | 0.00% | 158.23K | 01:48:00 |
아르헨티나
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF SA | 14.700 | 14.860 | 14.420 | 0.000 | 0.00% | 791.33K | 03:18:42 | ||
| Grupo Financiero Galicia ADR | 31.4800 | 31.7800 | 31.0000 | -0.0600 | -0.19% | 280.51K | 03:18:35 | ||
| Grupo Supervielle | 9.1900 | 9.2700 | 8.9600 | -0.0100 | -0.11% | 288.04K | 03:18:42 | ||
| Banco Macro SA | 51.15 | 51.34 | 48.72 | +1.20 | +2.39% | 127.66K | 03:17:53 | ||
| MercadoLibre | 338.78 | 346.29 | 335.11 | -6.14 | -1.78% | 211.13K | 03:18:06 | ||
| Despegar.com | 14.03 | 14.21 | 13.95 | -0.23 | -1.58% | 58.70K | 03:18:13 | ||
| BBVA Banco Frances ADR | 12.89 | 13.28 | 12.64 | +0.07 | +0.51% | 360.35K | 03:18:45 | ||
| Pampa Energia ADR | 34.96 | 35.88 | 34.82 | -0.96 | -2.67% | 217.38K | 03:18:11 | ||
| Transportadora Gas ADR | 16.255 | 16.640 | 16.050 | +0.025 | +0.15% | 216.52K | 03:14:36 | ||
| Loma Negra ADR | 12.17 | 12.70 | 11.99 | -0.47 | -3.72% | 779.05K | 03:18:00 | ||
| Central Puerto | 10.11 | 10.23 | 10.04 | -0.06 | -0.59% | 28.28K | 03:10:39 | ||
| Telecom Argentina ADR | 16.67 | 16.83 | 16.12 | +0.26 | +1.58% | 24.35K | 03:03:20 | ||
| IRSA ADR | 13.81 | 13.90 | 13.75 | -0.09 | -0.65% | 6.91K | 03:05:36 | ||
| Cresud S.A.C.I.F. | 13.05 | 13.19 | 12.90 | -0.15 | -1.14% | 52.63K | 03:13:40 | ||
| Edenor ADR | 27.080 | 27.854 | 27.050 | -0.550 | -1.99% | 13.16K | 03:01:02 | ||
| IRSA Propiedades ADR | 21.110 | 21.890 | 21.000 | -0.790 | -3.61% | 3.83K | 01:47:28 |
아일랜드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Amarin | 17.330 | 17.640 | 16.360 | +0.720 | +4.33% | 6.02M | 03:18:48 | ||
| Medtronic | 87.14 | 87.76 | 86.79 | +0.15 | +0.17% | 3.19M | 03:18:37 | ||
| Adient | 18.35 | 18.54 | 17.00 | +0.96 | +5.52% | 1.14M | 03:18:44 | ||
| 존슨콘트롤즈 | 31.99 | 32.15 | 31.44 | +0.32 | +1.01% | 1.17M | 03:18:41 | ||
| Endo Int | 9.56 | 9.72 | 9.48 | -0.10 | -1.04% | 1.67M | 03:18:47 | ||
| 액센츄어 | 148.28 | 149.00 | 147.24 | +0.40 | +0.27% | 785.07K | 03:18:36 | ||
| Seagate | 38.58 | 39.33 | 37.60 | -1.14 | -2.88% | 2.83M | 03:18:40 | ||
| Allergan | 156.12 | 156.12 | 152.16 | +3.23 | +2.11% | 547.56K | 03:18:26 | ||
| Aptiv | 70.14 | 70.50 | 69.59 | -0.21 | -0.30% | 667.76K | 03:18:38 | ||
| 이튼 | 70.22 | 70.46 | 69.60 | +0.12 | +0.17% | 379.25K | 03:18:39 | ||
| Ingersoll-Rand | 93.27 | 94.11 | 93.00 | -0.51 | -0.54% | 569.43K | 03:18:50 | ||
| 페리고 | 44.70 | 44.75 | 44.00 | +0.18 | +0.40% | 472.69K | 03:18:49 | ||
| Ryanair ADR | 68.10 | 69.11 | 67.74 | -0.58 | -0.84% | 262.68K | 03:18:22 | ||
| AerCap Holdings NV | 45.53 | 45.75 | 44.76 | +0.13 | +0.29% | 487.66K | 03:18:38 | ||
| Jazz Pharma | 127.41 | 129.88 | 126.60 | -0.76 | -0.59% | 363.08K | 03:18:47 | ||
| Horizon Pharma | 22.46 | 22.66 | 21.62 | +0.54 | +2.46% | 694.71K | 03:16:21 | ||
| Alkermes Plc | 33.95 | 34.27 | 33.43 | +0.37 | +1.10% | 293.66K | 03:18:39 | ||
| Allegion PLC | 81.92 | 82.20 | 80.99 | +0.91 | +1.12% | 198.76K | 03:17:42 | ||
| Falcon Oil & Gas Ltd | 0.257 | 0.278 | 0.246 | -0.016 | -6.00% | 100.36K | 02:56:00 | ||
| CRH ADR | 28.07 | 28.13 | 27.98 | +0.04 | +0.12% | 477.49K | 03:18:39 |
영국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Lloyds Banking ADR | 2.890 | 2.890 | 2.860 | +0.020 | +0.70% | 3.91M | 03:18:31 | ||
| Ensco A | 4.44 | 4.51 | 4.28 | +0.08 | +1.83% | 6.30M | 03:18:50 | ||
| AstraZeneca ADR | 36.20 | 36.28 | 35.95 | +0.41 | +1.15% | 2.82M | 03:18:24 | ||
| Fiat | 16.56 | 16.65 | 16.49 | +0.04 | +0.24% | 1.14M | 03:18:48 | ||
| TechnipFMC | 22.96 | 23.01 | 22.63 | -0.07 | -0.30% | 1.15M | 03:18:41 | ||
| Barclays ADR | 8.38 | 8.38 | 8.23 | +0.03 | +0.36% | 2.19M | 03:18:13 | ||
| Vodafone Group ADR | 19.11 | 19.24 | 18.98 | 0.01 | 0.00% | 2.36M | 03:18:49 | ||
| BP ADR | 39.95 | 39.96 | 39.75 | -0.17 | -0.41% | 2.24M | 03:18:39 | ||
| GlaxoSmithKline ADR | 38.85 | 38.87 | 38.51 | +0.45 | +1.16% | 2.14M | 03:18:34 | ||
| Travelport Worldwide | 15.56 | 15.62 | 15.56 | -0.02 | -0.13% | 1.51M | 03:18:23 | ||
| IGT | 14.72 | 15.12 | 14.39 | -0.40 | -2.62% | 3.25M | 03:18:42 | ||
| IHS Markit Ltd | 51.15 | 51.47 | 50.54 | +0.04 | +0.08% | 795.25K | 03:18:06 | ||
| 밀란 | 29.12 | 29.24 | 28.75 | -0.14 | -0.48% | 2.48M | 03:18:43 | ||
| Capri Holdings | 40.90 | 40.93 | 40.21 | +0.49 | +1.21% | 848.19K | 03:18:35 | ||
| Noble Corp | 3.29 | 3.35 | 3.26 | -0.04 | -1.05% | 1.60M | 03:18:37 | ||
| Vopia | 0.0050 | 0.0050 | 0.0040 | +0.0005 | +11.11% | 226.55K | 01:53:00 | ||
| British American Tobacco ADR | 32.75 | 32.77 | 32.39 | +0.65 | +2.02% | 1.31M | 03:18:32 | ||
| Liberty Global C | 21.55 | 21.77 | 21.48 | -0.07 | -0.30% | 665.80K | 03:18:39 | ||
| Liberty Global | 22.11 | 22.36 | 21.93 | -0.16 | -0.72% | 678.03K | 03:18:31 | ||
| Rio Tinto ADR | 51.41 | 51.42 | 50.56 | +0.52 | +1.02% | 947.99K | 03:18:38 |
오스트리아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 17.09 | 17.15 | 17.01 | -0.35 | -2.01% | 30.85K | 02:57:00 | ||
| OMV AG PK | 47.15 | 47.45 | 47.07 | -0.30 | -0.63% | 1.38K | 01:11:00 | ||
| Voestalpine AG PK | 6.09 | 6.09 | 6.00 | -0.15 | -2.40% | 3.33K | 02:23:00 | ||
| Wienerberger Baustoffindustrie | 4.430 | 4.530 | 4.430 | +0.020 | +0.45% | 3.94K | 03:00:00 | ||
| Verbund ADR | 9.89 | 9.89 | 9.89 | +0.00 | +0.00% | 0 | 16/01 | ||
| Vienna Insurance ADR | 4.38 | 4.42 | 4.38 | 0.00 | 0.00% | 0 | 22/12 | ||
| Flughafen Wien ADR | 9.9 | 9.9 | 9.9 | +0.0 | +0.00% | 0 | 21/12 | ||
| Schoeller Bleckmann ADR | 6.91 | 6.91 | 6.86 | +0.76 | +12.36% | 0 | 04/01 | ||
| Raiffeisen Bank ADR | 6.63 | 6.63 | 6.63 | +0.00 | +0.00% | 0 | 12/01 | ||
| Palfinger ADR | 26.79 | 26.79 | 26.79 | -3.49 | -11.53% | 0 | 31/12 | ||
| Erste Bank | 34.250 | 34.250 | 33.850 | +0.000 | +0.00% | 0 | 16/01 | ||
| Oesterreichische Post ADR | 21.4 | 21.4 | 21.4 | 0.0 | 0.00% | 0 | 30/05 | ||
| Mayr Melnhof Karton ADR | 33.10 | 33.10 | 33.10 | +2.69 | +8.85% | 0 | 19/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | -3.48 | -31.87% | 0 | 06/06 | ||
| EVN ADR | 3.26 | 3.26 | 3.26 | +0.00 | +0.00% | 0 | 11/01 | ||
| Andritz ADR | 9.42 | 9.42 | 9.42 | +0.90 | +10.56% | 0 | 10/01 | ||
| Telekom Austria AG PK | 15.10 | 15.10 | 15.10 | +0.00 | +0.00% | 0 | 28/12 | ||
| Wolford ADR | 2.39 | 2.50 | 2.39 | 0.00 | 0.00% | 0 | 01/01 |
이스라엘
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Kitov Pharmaceuticals Holdings | 1.510 | 1.650 | 1.370 | -0.090 | -5.62% | 2.42M | 03:18:47 | ||
| Teva ADR | 18.76 | 18.83 | 18.55 | +0.11 | +0.59% | 2.49M | 03:18:41 | ||
| Rewalk Robotics | 0.22 | 0.23 | 0.21 | +0.01 | +5.17% | 2.16M | 02:54:31 | ||
| Ability | 2.31 | 2.31 | 2.15 | -0.04 | -1.70% | 600.90K | 03:18:46 | ||
| Check Point Software | 105.52 | 105.80 | 104.44 | +1.08 | +1.04% | 453.47K | 03:17:56 | ||
| Cyberark Software | 78.37 | 78.53 | 76.50 | +1.15 | +1.49% | 455.03K | 03:18:44 | ||
| Attunity Ltd | 24.955 | 25.080 | 23.261 | +1.565 | +6.69% | 1.10M | 03:18:47 | ||
| Mellanox Tech | 83.16 | 83.72 | 82.92 | -0.41 | -0.48% | 147.72K | 03:18:52 | ||
| OWC Pharma | 0.1168 | 0.1190 | 0.1110 | -0.0007 | -0.60% | 383.97K | 02:56:00 | ||
| BioLineRx Ltd | 0.610 | 0.620 | 0.600 | -0.002 | -0.38% | 97.75K | 02:55:06 | ||
| InspireMD | 0.1630 | 0.1640 | 0.1586 | -0.0020 | -1.21% | 286.83K | 03:09:59 | ||
| Tower | 14.160 | 14.320 | 14.000 | -0.240 | -1.67% | 251.80K | 03:18:46 | ||
| SolarEdge Technologies Inc | 36.89 | 37.70 | 35.56 | -0.46 | -1.23% | 1.05M | 03:18:36 | ||
| Wix.Com Ltd | 103.38 | 103.69 | 100.64 | +1.81 | +1.78% | 155.52K | 03:18:44 | ||
| Ceragon | 3.877 | 3.970 | 3.860 | -0.062 | -1.59% | 126.23K | 03:15:04 | ||
| Kornit Digital Ltd | 19.89 | 20.33 | 19.58 | -0.32 | -1.58% | 134.27K | 03:09:45 | ||
| Orbotech Ltd | 57.08 | 57.69 | 56.73 | -0.60 | -1.04% | 723.70K | 03:17:23 | ||
| AudioCodes | 12.490 | 12.970 | 12.400 | -0.380 | -2.95% | 127.68K | 03:18:00 | ||
| Nova Measuring Instruments Ltd | 23.26 | 23.29 | 22.81 | +0.11 | +0.48% | 37.20K | 03:17:02 | ||
| MER Telemanagemen | 1.9497 | 2.0000 | 1.8900 | +0.0297 | +1.55% | 31.69K | 03:11:30 |
이태리
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ferrari NV | 113.89 | 114.04 | 112.97 | +0.76 | +0.67% | 133.50K | 03:18:15 | ||
| ENI ADR | 32.55 | 32.59 | 32.43 | 0.01 | 0.00% | 103.66K | 03:18:38 | ||
| Intesa Sanpaolo SpA PK | 13.840 | 13.900 | 13.800 | -0.095 | -0.68% | 111.21K | 03:03:00 | ||
| UniCredit ADR | 5.995 | 6.040 | 5.980 | -0.035 | -0.58% | 41.81K | 03:03:00 | ||
| Telecom Italia ADR | 5.910 | 5.970 | 5.890 | +0.120 | +2.07% | 71.81K | 03:16:06 | ||
| ENEL Societa per Azioni | 5.960 | 5.960 | 5.930 | +0.040 | +0.68% | 41.54K | 03:16:00 | ||
| Telecom Italia SpA A | 5.270 | 5.270 | 5.230 | +0.090 | +1.73% | 52.39K | 02:57:06 | ||
| Terna Rete Elettrica Nazionale | 18.15 | 18.23 | 18.08 | +0.03 | +0.15% | 4.12K | 02:57:00 | ||
| Prada Spa PK | 6.12 | 6.29 | 6.04 | +0.18 | +3.08% | 5.01K | 03:00:00 | ||
| Prysmian ADR | 10.43 | 10.49 | 10.39 | +0.07 | +0.68% | 6.67K | 02:44:00 | ||
| Atlantia ADR | 11.26 | 11.26 | 11.09 | +0.10 | +0.90% | 3.43K | 01:50:00 | ||
| Mediobanca ADR | 8.89 | 8.93 | 8.84 | +0.02 | +0.23% | 13.08K | 03:03:00 | ||
| Luxottica ADR | 58.75 | 58.75 | 58.50 | -0.05 | -0.09% | 18.21K | 00:56:00 | ||
| Saipem ADR | 8.7775 | 8.9600 | 8.7775 | -0.1225 | -1.38% | 2.85K | 03:00:00 | ||
| Leonardo ADR | 4.24 | 4.25 | 4.24 | -0.07 | -1.57% | 2.54K | 01:28:00 | ||
| Salvatore Ferragamo ADR | 10.42 | 10.42 | 10.19 | +0.00 | +0.00% | 0 | 05:14:00 | ||
| Banca Mediolanum SPA ADR | 12.1400 | 12.1400 | 11.9800 | +0.0000 | +0.00% | 0 | 05:48:00 | ||
| Salini Impregilo ADR | 3.706 | 3.706 | 3.706 | +0.000 | +0.00% | 0 | 00:41:00 | ||
| Natuzzi SpA | 0.992 | 0.992 | 0.992 | 0.000 | 0.00% | 0 | 03:53:00 | ||
| Officine Meccaniche Danieli | 15.00 | 15.00 | 15.00 | +0.00 | +0.00% | 0 | 09/01 |
인도
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 10.54 | 10.63 | 10.51 | -0.07 | -0.66% | 6.06M | 03:18:12 | ||
| ICICI Bank ADR | 10.51 | 10.53 | 10.45 | -0.07 | -0.61% | 1.44M | 03:18:19 | ||
| Tata Motors ADR | 12.93 | 13.00 | 12.88 | -0.14 | -1.11% | 308.21K | 03:17:07 | ||
| HDFC Bank ADR | 102.41 | 103.07 | 102.11 | +0.21 | +0.20% | 187.71K | 03:17:54 | ||
| Wipro ADR | 5.20 | 5.20 | 5.14 | +0.04 | +0.78% | 117.45K | 03:17:47 | ||
| Vedanta Ltd | 11.13 | 11.15 | 11.07 | +0.03 | +0.27% | 161.16K | 03:17:49 | ||
| Eros International Plc | 9.095 | 9.170 | 9.040 | -0.005 | -0.05% | 138.57K | 03:17:13 | ||
| WNS Holdings | 44.520 | 50.900 | 44.370 | -0.230 | -0.51% | 310.13K | 03:18:47 | ||
| MakeMyTrip Ltd | 25.18 | 25.39 | 24.93 | -0.17 | -0.67% | 186.09K | 03:17:32 | ||
| Dr Reddys Laboratories | 37.18 | 37.48 | 36.82 | +0.10 | +0.27% | 390.44K | 03:17:15 | ||
| Yatra Online | 4.85 | 4.95 | 4.80 | -0.14 | -2.81% | 81.38K | 03:15:52 | ||
| Sify Technologies | 1.600 | 1.600 | 1.520 | +0.065 | +4.23% | 24.13K | 02:38:29 | ||
| Rediff.com India | 0.0150 | 0.0300 | 0.0150 | -0.0299 | -66.59% | 63.23K | 01:58:00 | ||
| Azure Power Global | 8.71 | 8.73 | 8.62 | +0.07 | +0.81% | 5.41K | 01:52:50 | ||
| Mahanagar Telephone Nigam PK | 0.380 | 0.380 | 0.380 | -0.010 | -2.56% | 5.00K | 00:32:00 | ||
| Axis Bank ADR | 5 | 5 | 5 | 1 | 25.00% | 0 | 18/07 | ||
| Reliance Industries Ltd | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| State Bank India ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| UltraTech Cement ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
인도네시아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| PT Telekomunikasi Indonesia B | 28.050 | 28.250 | 28.050 | -0.270 | -0.95% | 204.59K | 03:17:08 | ||
| PT Bank Mandiri Persero TBK | 11.04 | 11.04 | 10.87 | +0.04 | +0.36% | 22.78K | 03:03:00 | ||
| Vale Indonesia | 0.2550 | 0.2550 | 0.2550 | -0.0174 | -6.39% | 0.93K | 23:30:00 | ||
| Astra Int | 11.66 | 11.83 | 11.42 | 0.01 | 0.00% | 7.49K | 02:53:00 | ||
| Bank Rakyat | 13.37 | 13.39 | 13.12 | +0.00 | +0.00% | 0 | 05:59:00 | ||
| Semen Persero | 17.45 | 17.74 | 17.12 | +0.53 | +3.13% | 2.24K | 02:53:00 | ||
| PT XL Axiata Tbk ADR | 3.28 | 3.28 | 3.22 | +0.10 | +2.98% | 0.95K | 02:00:00 | ||
| Bank Central Asia ADR | 47.8700 | 47.8700 | 46.2700 | +0.8650 | +1.84% | 2.47K | 01:14:00 | ||
| Aneka Tambang ADR | 5.98 | 5.98 | 5.98 | +0.64 | +11.98% | 0 | 16/01 | ||
| PT Indofood Sukses Makmur TBK | 25.7100 | 25.7100 | 25.7100 | -0.9800 | -3.67% | 12.85K | 17/01 | ||
| Tower Bersama ADR | 16.79 | 16.79 | 16.79 | +0.00 | +0.00% | 0 | 07:24:00 | ||
| Medco Energi ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 06/09 | ||
| Indo Tambangraya Megah ADR | 2.75 | 2.75 | 2.75 | 0.66 | 31.58% | 0 | 03/04 | ||
| Bumi Serpong Damai ADR | 25 | 25 | 25 | 0 | 0.00% | 0 | 12/09 | ||
| Adaro Energy ADR | 5.10 | 5.15 | 5.10 | +0.00 | +0.00% | 0 | 11/01 | ||
| Astra Agro Lestari TBK | 3.70 | 3.70 | 3.70 | +0.00 | +0.00% | 0 | 14/11 | ||
| PT United Tractors | 39.29 | 39.37 | 39.29 | 0.00 | 0.00% | 0 | 09/01 | ||
| Telekomunikasi | 0.274 | 0.274 | 0.274 | -0.003 | -1.08% | 0.30K | 01:59:00 | ||
| PT Media Nusantara Citra TBK | 5.64 | 5.64 | 5.64 | +0.00 | +0.00% | 0 | 15/01 | ||
| Unilever Indonesia ADR | 61.00 | 61.00 | 60.28 | 0.00 | 0.00% | 0 | 13/12 |
일본
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 19.54 | 19.63 | 19.46 | +0.04 | +0.21% | 7.98M | 03:18:54 | ||
| Mitsubishi UFJ Financial ADR | 5.280 | 5.290 | 5.220 | +0.030 | +0.57% | 621.40K | 03:17:42 | ||
| Sumitomo Mitsui Financial ADR | 7.16 | 7.16 | 7.12 | 0.01 | 0.07% | 691.04K | 03:18:25 | ||
| Sony ADR | 49.34 | 49.35 | 48.86 | -0.27 | -0.54% | 323.43K | 03:16:46 | ||
| Nomura ADR | 4.165 | 4.170 | 4.100 | +0.095 | +2.33% | 112.19K | 03:10:59 | ||
| Honda Motor ADR | 29.46 | 29.48 | 29.29 | -0.05 | -0.17% | 204.86K | 03:18:39 | ||
| Nintendo ADR | 38.00 | 38.04 | 37.72 | +1.28 | +3.49% | 165.71K | 02:57:00 | ||
| SoftBank Group | 35.55 | 35.62 | 35.42 | 0.00 | 0.00% | 235.04K | 03:03:00 | ||
| Panasonic Corp PK | 9.63 | 9.64 | 9.54 | -0.09 | -0.92% | 25.30K | 02:45:00 | ||
| Mizuho Financial ADR | 3.200 | 3.210 | 3.190 | -0.020 | -0.62% | 180.16K | 03:13:15 | ||
| Fanuc Corporation | 16.50 | 16.55 | 16.28 | -0.03 | -0.15% | 168.29K | 03:03:00 | ||
| KDDI Corp PK | 12.35 | 12.36 | 12.31 | -0.12 | -0.92% | 166.61K | 02:57:00 | ||
| Canon ADR | 27.92 | 27.92 | 27.74 | -0.12 | -0.43% | 125.17K | 03:18:24 | ||
| Nippon ADR | 41.66 | 41.69 | 41.22 | -0.69 | -1.62% | 11.23K | 02:54:00 | ||
| Dentsu ADR | 47 | 47 | 47 | +0 | +0.00% | 0 | 16/01 | ||
| Fujitsu ADR | 12.81 | 12.81 | 12.81 | +0.01 | +0.08% | 0.69K | 02:16:00 | ||
| 다케다약품공업 | 39.750 | 39.750 | 39.400 | +0.530 | +1.35% | 119.63K | 00:32:00 | ||
| Orix Corp | 77.31 | 77.40 | 77.11 | +0.41 | +0.53% | 30.18K | 03:16:07 | ||
| Nissan Motor ADR | 16.66 | 16.66 | 16.56 | -0.01 | -0.06% | 17.42K | 02:57:00 | ||
| Ryohin Keikaku Co | 40.75 | 41.60 | 40.68 | -2.15 | -5.02% | 39.40K | 02:49:00 |
중국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba | 154.97 | 156.30 | 151.90 | +0.13 | +0.08% | 7.49M | 03:18:45 | ||
| Jd.Com Inc Adr | 22.16 | 22.36 | 22.02 | -0.17 | -0.76% | 5.06M | 03:18:49 | ||
| Uxin | 3.48 | 3.60 | 3.30 | -0.12 | -3.33% | 2.41M | 03:18:46 | ||
| NIO | 6.65 | 6.71 | 6.53 | -0.06 | -0.89% | 4.37M | 03:18:40 | ||
| Tal Education Group | 29.880 | 29.970 | 29.030 | -0.090 | -0.30% | 1.47M | 03:18:32 | ||
| Qutoutiao | 8.53 | 8.69 | 7.57 | +0.98 | +12.98% | 1.25M | 03:13:19 | ||
| iQIYI | 17.74 | 17.76 | 16.92 | +0.71 | +4.17% | 3.37M | 03:18:41 | ||
| Vipshop Holdings | 6.625 | 6.640 | 6.100 | +0.475 | +7.72% | 5.95M | 03:18:51 | ||
| Tencent ADR | 42.500 | 42.750 | 42.160 | -0.130 | -0.30% | 1.77M | 03:03:00 | ||
| Bilibili | 16.44 | 16.44 | 15.75 | +0.41 | +2.56% | 1.95M | 03:18:39 | ||
| Ctrip.Com | 31.54 | 31.67 | 30.95 | +0.45 | +1.45% | 2.54M | 03:18:31 | ||
| Pinduoduo | 24.26 | 24.99 | 23.88 | -0.88 | -3.50% | 2.23M | 03:18:38 | ||
| China Ceramics Co | 1.8090 | 1.8500 | 1.6369 | +0.1590 | +9.64% | 398.76K | 03:13:47 | ||
| Momo Inc | 28.55 | 28.55 | 27.51 | +0.79 | +2.83% | 1.83M | 03:18:40 | ||
| 바이두 | 166.07 | 168.00 | 164.55 | -3.68 | -2.17% | 1.65M | 03:18:46 | ||
| Weibo Corp | 57.63 | 57.98 | 55.71 | +0.39 | +0.68% | 977.62K | 03:18:21 | ||
| ZTO Express Cayman | 17.80 | 17.80 | 17.62 | +0.10 | +0.59% | 337.90K | 03:18:39 | ||
| New Oriental Education & Tech | 64.59 | 64.97 | 63.36 | +0.76 | +1.19% | 390.85K | 03:18:19 | ||
| Baozun Inc | 31.24 | 31.50 | 30.43 | +0.42 | +1.36% | 477.78K | 03:18:43 | ||
| BEST | 4.86 | 5.19 | 4.80 | -0.10 | -2.02% | 405.93K | 03:16:19 |
칠레
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 10.15 | 10.18 | 10.00 | +0.02 | +0.22% | 412.57K | 03:17:07 | ||
| Soc Quimica ADR | 43.02 | 43.10 | 42.41 | +0.60 | +1.41% | 237.51K | 03:18:44 | ||
| Enersis Chile | 5.2350 | 5.2900 | 5.2200 | +0.0086 | +0.16% | 113.96K | 03:17:09 | ||
| LATAM Airlines ADR | 11.36 | 11.63 | 11.32 | -0.12 | -1.05% | 264.46K | 03:17:28 | ||
| Santander Chile ADR | 31.07 | 31.42 | 30.76 | -0.23 | -0.73% | 277.72K | 03:17:43 | ||
| GeoPark Ltd | 15.710 | 16.100 | 15.390 | -0.510 | -3.14% | 97.52K | 03:15:02 | ||
| Compania Cervecerias Unidas SA | 27.00 | 27.15 | 26.80 | -0.01 | -0.02% | 85.48K | 03:16:28 | ||
| Enel Generacion ADR | 20.22 | 20.22 | 20.20 | +0.20 | +1.00% | 0.75K | 00:19:00 | ||
| Banco Del Chile | 30.03 | 30.62 | 30.03 | -0.47 | -1.54% | 15.91K | 03:08:53 | ||
| Andina B ADR | 23.60 | 23.60 | 23.38 | +0.10 | +0.43% | 10.29K | 03:11:53 | ||
| Itau CorpBanca ADR | 14.81 | 15.03 | 14.37 | +0.13 | +0.90% | 4.37K | 03:13:45 | ||
| Cerro Grande Mining Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 16/01 | ||
| Embotelladora Andina | 19.78 | 20.06 | 19.78 | +0.00 | +0.00% | 0 | 10/01 |
캐나다
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Solar Energy Initiat | 0.00030 | 0.00040 | 0.00025 | 0.00000 | 0.00% | 18.44M | 01:59:00 | ||
| Aurora Cannabis | 6.87 | 7.08 | 6.62 | -0.46 | -6.26% | 25.60M | 03:18:48 | ||
| Encana Corporation | 6.89 | 6.90 | 6.72 | +0.01 | +0.22% | 18.20M | 03:18:54 | ||
| Goldcorp Inc. | 10.29 | 10.36 | 10.21 | +0.01 | +0.15% | 5.63M | 03:18:46 | ||
| IAMGold | 3.015 | 3.185 | 3.000 | -0.195 | -6.07% | 4.81M | 03:18:44 | ||
| Barrick Gold Corp | 11.84 | 11.99 | 11.78 | -0.01 | -0.08% | 4.22M | 03:18:30 | ||
| Canopy Growth | 44.030 | 44.330 | 40.800 | +1.930 | +4.58% | 7.49M | 03:18:50 | ||
| Yamana Gold | 2.435 | 2.455 | 2.400 | -0.005 | -0.20% | 4.57M | 03:18:33 | ||
| Kinross Gold | 3.125 | 3.155 | 3.100 | -0.005 | -0.16% | 3.41M | 03:18:45 | ||
| Turquoise Hill | 1.595 | 1.600 | 1.575 | +0.005 | +0.31% | 1.17M | 03:18:28 | ||
| Tilray | 83.92 | 86.30 | 82.60 | -1.69 | -1.97% | 1.99M | 03:18:46 | ||
| Can Nat. Res. | 27.30 | 27.48 | 27.00 | -0.29 | -1.05% | 2.70M | 03:18:42 | ||
| Cenovus Energy | 7.89 | 7.89 | 7.75 | -0.09 | -1.13% | 2.19M | 03:18:23 | ||
| Aphria | 6.4850 | 6.5899 | 6.3700 | -0.1650 | -2.48% | 1.62M | 03:17:49 | ||
| Enbridge Inc. | 35.54 | 35.73 | 35.18 | -0.05 | -0.13% | 1.22M | 03:18:23 | ||
| Bausch Health | 22.84 | 22.85 | 22.16 | +0.49 | +2.19% | 1.39M | 03:18:50 | ||
| Mercer Int | 14.37 | 14.74 | 13.68 | +0.42 | +3.01% | 1.11M | 03:18:37 | ||
| 리서치인모션 | 7.66 | 7.66 | 7.57 | 0.01 | 0.07% | 1.07M | 03:18:32 | ||
| Pretium Res. | 6.94 | 6.94 | 6.65 | +0.22 | +3.27% | 1.28M | 03:18:51 | ||
| Suncor Energy Inc. | 30.84 | 30.85 | 30.28 | +0.10 | +0.33% | 1.40M | 03:18:51 |
콜롬비아
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 18.45 | 18.57 | 18.28 | -0.33 | -1.73% | 503.50K | 03:17:53 | ||
| Bancolombia SA | 43.58 | 43.65 | 43.04 | -0.19 | -0.43% | 426.69K | 03:16:39 | ||
| Grupo Aval | 6.73 | 6.82 | 6.73 | -0.13 | -1.90% | 26.68K | 02:52:38 | ||
| Tecnoglass | 8.400 | 8.550 | 8.400 | -0.080 | -0.94% | 9.34K | 01:35:50 | ||
| Goff Corp | 0.00060 | 0.00060 | 0.00060 | 0.00000 | 0.00% | 0 | 16/01 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 0 | 03/10 | ||
| Cementos Argos ADR | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% | 0 | 15/01 | ||
| Nutresa ADR | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 03/01 | ||
| Inversiones Suramericana ADR | 18.80 | 18.80 | 18.80 | 0.00 | 0.00% | 0 | 03/01 | ||
| Interconnection Electric | 138.37 | 138.37 | 138.37 | +0.00 | +0.00% | 0 | 05/01 |
키프로스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| QIWI | 14.57 | 14.67 | 14.53 | -0.08 | -0.55% | 59.63K | 03:17:02 | ||
| Polymetal | 10.8 | 10.8 | 10.8 | +0.0 | +0.00% | 0 | 01:22:00 | ||
| Prosafe | 2.0000 | 2.0000 | 2.0000 | 0.0000 | 0.00% | 0 | 23/11 | ||
| Prosafe ADR | 1.900 | 1.900 | 1.900 | 0.000 | 0.00% | 0 | 06/12 | ||
| Polymetal International ADR | 11.50 | 11.50 | 11.50 | +0.00 | +0.00% | 0 | 08/01 |
태국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Fabrinet | 53.82 | 54.72 | 53.55 | -0.80 | -1.46% | 134.46K | 03:17:33 | ||
| KASIKORNBANK Public Co | 23.46 | 23.71 | 23.22 | -0.01 | -0.06% | 13.91K | 03:01:00 | ||
| Siam Commercial Bank ADR | 17.4 | 17.4 | 17.4 | +0.0 | +0.00% | 0 | 04:15:00 | ||
| Intouch Hol | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 01:48:00 | ||
| Charoen Pokphand Foods plc | 3.286 | 3.286 | 3.286 | +0.036 | +1.11% | 1.19K | 02:41:00 | ||
| Airports Thailand ADR | 21.1 | 21.1 | 21.1 | 0.1 | 0.00% | 1.46K | 00:48:00 | ||
| PTT ADR | 7.75 | 7.75 | 7.75 | +0.10 | +1.31% | 0 | 16/01 | ||
| Indorama Ventures ADR | 15.65 | 15.65 | 15.52 | 0.00 | 0.00% | 0 | 01:35:00 | ||
| Thai Beverage ADR | 52.37 | 52.37 | 52.37 | +0.00 | +0.00% | 0 | 05:15:00 | ||
| Krung Thai Bank Public Co | 12.31 | 12.31 | 12.31 | +0.00 | +0.00% | 0 | 01:48:00 | ||
| Advanced Info Service Public | 5.260 | 5.260 | 5.260 | 0.000 | 0.00% | 0 | 01:48:00 | ||
| Bangkok Bank ADR | 34.1100 | 34.1100 | 34.1100 | +0.0000 | +0.00% | 0 | 04:15:00 | ||
| Total Access Com ADR | 6.51 | 6.51 | 6.51 | 0.00 | 0.00% | 0 | 01:48:00 | ||
| Bumrungrad Hospital DRC | 6.15 | 6.15 | 6.15 | 0.25 | 4.24% | 0 | 24/01 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 06/11 | ||
| CP All ADR | 13 | 13 | 12 | 1 | 8.33% | 0 | 12/07 | ||
| Bank Ayudhya ADR | 24.79 | 24.79 | 24.79 | -0.22 | -0.88% | 0 | 19/12 | ||
| BEC World ADR | 1.50 | 1.50 | 1.50 | -0.15 | -9.09% | 0 | 21/12 | ||
| Bangkok Dusit Medical ADR | 32.0 | 32.1 | 32.0 | +1.8 | +5.96% | 0 | 20/12 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | -0.25 | -4.07% | 0 | 12/06 |
터키
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 6.36 | 6.42 | 6.33 | +0.07 | +1.16% | 415.52K | 03:17:37 | ||
| Turkiye Garanti Bankasi AS | 1.710 | 1.720 | 1.690 | +0.025 | +1.48% | 189.44K | 03:00:00 | ||
| Akbank Turk Anonim Sirketi | 3.02 | 3.13 | 2.92 | +0.14 | +5.04% | 212.29K | 02:37:00 | ||
| Koc Holdings AS | 14.46 | 14.49 | 14.38 | +0.10 | +0.66% | 12.06K | 02:58:00 | ||
| Turkiye Halk Bankasi AS | 2.800 | 2.800 | 2.730 | +0.000 | +0.00% | 0 | 01:15:00 | ||
| Arcelik ADR | 15.82 | 15.82 | 15.82 | 0.00 | 0.00% | 0 | 03:56:00 | ||
| Tekfen ADR | 7 | 7 | 7 | -2 | -22.22% | 0 | 23/05 | ||
| Turk Hava Yollari AO ADR | 26.7 | 26.7 | 26.7 | -1.0 | -3.47% | 0.10K | 00:49:00 | ||
| Turk Telekomunikasyon ADR | 1.3 | 1.3 | 1.3 | 0.0 | 0.00% | 0 | 16/01 | ||
| Ulker Biskuvi Sanayi ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Mondi Tire | 0.3785 | 0.3785 | 0.3785 | 0.0000 | 0.00% | 0 | 23/10 | ||
| Eregli Demir Celik ADR | 8.50 | 8.50 | 8.50 | -0.29 | -3.30% | 0 | 26/10 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | -0.29 | -17.26% | 0 | 12/06 | ||
| Ford Otomoti Sanayi ADR | 50.03 | 50.03 | 50.03 | +0.00 | +0.00% | 0 | 10/01 | ||
| Asya Katilim Bankasi | 0.870 | 0.880 | 0.870 | 0.000 | 0.00% | 0 | 14/07 | ||
| Turkiye Vakiflar Bankasi ADR | 7.850 | 7.850 | 7.850 | +0.700 | +9.79% | 0.10K | 23:37:00 | ||
| Tav Havalimanlari Holding AS | 18.790 | 18.790 | 18.790 | +0.660 | +3.64% | 0.19K | 17/01 | ||
| Koza Altin Islemeleri A S | 10.5000 | 10.5000 | 10.5000 | +0.0000 | +0.00% | 0 | 10/01 | ||
| Anadolu Efes ADR | 0.734 | 0.734 | 0.734 | 0.000 | 0.00% | 0 | 21/12 | ||
| Sisecam | 0.917225 | 0.917225 | 0.917225 | 0.000000 | 0.00% | 0 | 23/10 |
페루
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 15.41 | 15.59 | 15.20 | +0.18 | +1.18% | 305.77K | 03:18:45 | ||
| Goldsands Dev Co | 0.0007 | 0.0007 | 0.0005 | +0.0000 | +0.00% | 0 | 05:43:00 | ||
| Cementos Pacasmayo | 9.700 | 9.900 | 9.420 | +0.000 | +0.00% | 0 | 03:31:00 | ||
| Grana y Montero | 3.05 | 3.34 | 2.93 | -0.15 | -4.69% | 35.44K | 02:10:32 | ||
| Dana Resources | 0.00030 | 0.00030 | 0.00030 | 0.00000 | 0.00% | 60.00K | 01:33:00 | ||
| Fossal ADR | 0.100 | 0.140 | 0.100 | 0.000 | 0.00% | 0 | 15/12 |
포르투갈
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 8.07 | 8.14 | 8.05 | +0.01 | +0.12% | 106.85K | 02:41:00 | ||
| Pharol SGPS ADR | 0.168 | 0.168 | 0.168 | -0.007 | -3.80% | 0.22K | 01:25:00 | ||
| EDP Energias de Portugal ADR | 35.00 | 35.05 | 34.87 | +0.09 | +0.24% | 1.58K | 17/01 | ||
| Jeronimo Martins SGPS SA ADR | 24.47 | 24.47 | 24.47 | 0.00 | 0.00% | 0 | 12/01 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | -0.51 | -18.96% | 0 | 23/05 |
폴란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.122 | 0.130 | 0.120 | -0.008 | -5.96% | 34.51K | 02:54:00 | ||
| Eurocash SA | 5.18 | 5.18 | 5.18 | +0.00 | +0.00% | 0 | 01:23:00 | ||
| Eurocash SA PK | 4.40 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 19/12 | ||
| Alior Bank ADR | 7.0 | 7.0 | 7.0 | -0.7 | -9.09% | 0 | 05/08 | ||
| Asseco Poland ADR | 11.23 | 12.25 | 11.23 | 0.00 | 0.00% | 0 | 01/01 | ||
| Globe Trade Centre ADR | 4.19 | 4.19 | 4.19 | 0.46 | 12.33% | 0 | 15/02 | ||
| iAlbatros ADR | 0.0002 | 0.0002 | 0.0002 | -0.2998 | -99.93% | 0 | 23/05 | ||
| Powszechna Kasa ADR | 12.51 | 12.71 | 12.51 | +0.00 | +0.00% | 0 | 30/11 | ||
| Tauron Polska Energia ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
프랑스
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Societe Generale ADR | 6.4500 | 6.4800 | 6.3700 | -0.3850 | -5.63% | 2.56M | 03:03:00 | ||
| Total ADR | 53.600 | 53.690 | 53.310 | +0.010 | +0.02% | 605.18K | 03:17:31 | ||
| Credit Agricole SA PK | 5.710 | 5.760 | 5.710 | -0.140 | -2.39% | 156.57K | 02:35:00 | ||
| Danone PK | 14.13 | 14.13 | 14.02 | +0.10 | +0.71% | 255.03K | 03:03:00 | ||
| Talend | 38.95 | 39.77 | 38.50 | -0.06 | -0.15% | 86.76K | 03:17:39 | ||
| Orange ADR | 15.32 | 15.32 | 15.23 | +0.15 | +0.99% | 214.27K | 03:18:32 | ||
| Sanofi ADR | 42.00 | 42.01 | 41.82 | -0.21 | -0.49% | 194.02K | 03:18:39 | ||
| Criteo Sa | 25.07 | 25.27 | 24.93 | -0.10 | -0.40% | 104.73K | 03:18:39 | ||
| DBV Technologies | 7.26 | 7.26 | 6.97 | -0.13 | -1.76% | 130.92K | 03:12:33 | ||
| Axa ADR | 22.84 | 22.91 | 22.77 | +0.03 | +0.14% | 76.94K | 03:03:00 | ||
| Schneider Electric SA | 13.250 | 13.300 | 13.110 | -0.030 | -0.23% | 204.70K | 03:03:00 | ||
| Engie ADR | 15.52 | 15.55 | 15.36 | +0.09 | +0.55% | 78.15K | 03:17:00 | ||
| Cellectis | 16.96 | 17.15 | 16.71 | -0.31 | -1.79% | 91.59K | 03:10:00 | ||
| BNP Paribas ADR | 23.638 | 23.770 | 23.620 | -0.827 | -3.38% | 119.64K | 03:03:00 | ||
| Sequans Communications SA | 1.130 | 1.159 | 1.110 | -0.020 | -1.74% | 41.11K | 03:02:47 | ||
| Louis Vuitton ADR | 56.050 | 56.190 | 55.900 | -0.695 | -1.22% | 84.70K | 03:03:00 | ||
| Engie | 15.4500 | 15.4500 | 15.2000 | +0.0350 | +0.23% | 1.50K | 03:12:00 | ||
| Carrefour SA PK | 3.69 | 3.69 | 3.65 | 0.01 | 0.00% | 15.92K | 02:57:00 | ||
| Michelin Cie Des Estb | 20.34 | 20.37 | 20.19 | +0.17 | +0.83% | 50.74K | 03:01:00 | ||
| L’Oreal ADR | 44.77 | 44.81 | 44.43 | +0.22 | +0.49% | 208.46K | 03:03:00 |
핀란드
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.980 | 6.000 | 5.940 | +0.030 | +0.50% | 13.63M | 03:17:21 | ||
| Stora Enso Oyj PK | 13.45 | 13.47 | 13.28 | +0.05 | +0.37% | 8.30K | 02:39:00 | ||
| Sampo OYJ | 23.01 | 23.03 | 22.87 | +0.02 | +0.10% | 24.41K | 03:03:00 | ||
| Kone Oyj ADR | 24.59 | 24.75 | 24.51 | -0.10 | -0.43% | 50.44K | 02:39:00 | ||
| UPM-Kymmene Corp | 28.84 | 28.86 | 28.80 | +0.10 | +0.33% | 2.12K | 01:11:00 | ||
| Neste | 45.68 | 45.68 | 44.65 | +0.00 | +0.00% | 0 | 05:59:00 | ||
| Kone Corporation | 49.0750 | 49.0750 | 49.0750 | -0.8750 | -1.75% | 0.17K | 01:08:00 | ||
| Uponor | 10.44 | 10.64 | 10.44 | 0.00 | 0.00% | 0 | 04:28:00 | ||
| Fortum ADR | 4.159 | 4.159 | 4.159 | 0.000 | 0.00% | 0 | 03:11:00 | ||
| Outotec ADR | 4.91 | 4.91 | 4.91 | +0.17 | +3.59% | 0 | 29/03 | ||
| Outokumpu ADR | 1.80 | 1.80 | 1.80 | -0.02 | -1.10% | 0 | 03/01 | ||
| Tieto ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Wartsila ADR | 3.19 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 03/01 | ||
| Orion ADR | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 0 | 01/01 | ||
| Konecranes ADR | 6.498 | 6.498 | 6.498 | -0.152 | -2.29% | 0 | 09/01 | ||
| Kesko ADR | 26.340 | 26.340 | 26.340 | 0.000 | 0.00% | 0 | 15/10 | ||
| Amer Sports ADR | 22.410 | 22.410 | 22.410 | +0.260 | +1.17% | 0.17K | 17/01 | ||
| Poyry | 8.6 | 8.6 | 8.6 | +0.0 | +0.00% | 0 | 10/11 | ||
| Nokian Tyres ADR | 15.97 | 15.97 | 15.97 | 0.00 | 0.00% | 0 | 16/01 | ||
| Metso Corporation | 7.15 | 7.15 | 7.15 | +0.00 | +0.00% | 0 | 15/01 |
필리핀
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 23.71 | 23.76 | 23.64 | +0.11 | +0.47% | 179.82K | 03:18:30 | ||
| Megaworld ADR | 19.7 | 19.7 | 19.7 | +0.5 | +2.39% | 1.00K | 23:39:00 | ||
| D&L Industries ADR | 5.85 | 5.85 | 5.55 | -0.07 | -1.18% | 1.65K | 02:34:00 | ||
| BDO Unibank ADR | 24.93 | 26.37 | 24.93 | +0.00 | +0.00% | 0 | 05:50:00 | ||
| Jollibee Foods ADR | 23.900 | 23.920 | 23.900 | 0.000 | 0.00% | 0 | 00:55:00 | ||
| Robinsons Land ADR | 8.41 | 8.41 | 8.41 | +0.42 | +5.26% | 0 | 16/01 | ||
| Globe Telecom ADR | 39.05 | 39.96 | 39.05 | +0.00 | +0.00% | 0 | 15/01 | ||
| JG Summit ADR | 26 | 26 | 26 | 3 | 13.04% | 0 | 15/10 | ||
| Manila Electric ADR | 14.19 | 14.19 | 14.19 | +0.20 | +1.43% | 0 | 31/12 | ||
| Metro Pacific Invest ADR | 18.3 | 18.3 | 18.3 | +0.9 | +5.17% | 0 | 29/11 | ||
| Metropolitan Bank ADR | 31 | 31 | 31 | 0 | 0.00% | 0 | 25/05 | ||
| First Gen ADR | 5.77 | 5.77 | 5.77 | +0.00 | +0.00% | 0 | 27/10 | ||
| DMCI ADR | 2.84 | 2.84 | 2.84 | +0.03 | +1.07% | 0 | 15/11 | ||
| Cebu Air ADR | 7.67 | 7.67 | 7.67 | +0.00 | +0.00% | 0 | 14/12 | ||
| Bank the Philippine Islands ADR | 37.89 | 37.89 | 37.89 | 1.76 | 4.87% | 0 | 01/03 | ||
| Ayala ADR | 17.8 | 17.8 | 17.8 | +0.0 | +0.00% | 0 | 14/12 | ||
| Aboitiz Power ADR | 15.75 | 15.75 | 15.75 | -1.59 | -9.17% | 0 | 15/03 | ||
| Aboitiz Equity ADR | 9.83 | 9.83 | 9.83 | +1.93 | +24.43% | 0 | 07/12 | ||
| Universal Robina ADR | 25.61 | 25.61 | 25.61 | 0.00 | 0.00% | 0 | 24/10 | ||
| Robinsons Retail Holdings Inc | 15.32 | 15.32 | 15.32 | 0.00 | 0.00% | 0 | 03/01 |
한국
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| KT Corp | 14.10 | 14.48 | 14.09 | -0.11 | -0.77% | 138.78K | 03:18:37 | ||
| Korea Electric Power Corp | 15.18 | 15.25 | 15.15 | -0.04 | -0.26% | 140.86K | 03:14:29 | ||
| POSCO | 58.20 | 58.57 | 57.93 | +0.13 | +0.22% | 184.55K | 03:17:55 | ||
| LG Display Co | 8.97 | 8.99 | 8.84 | -0.02 | -0.22% | 92.65K | 03:17:04 | ||
| SK Telecom ADR | 26.42 | 26.49 | 26.37 | +0.04 | +0.14% | 123.55K | 03:18:40 | ||
| KB Financial Group Inc | 42.33 | 42.33 | 42.10 | -0.02 | -0.05% | 39.94K | 03:18:06 | ||
| Hanwha Q Cells Co | 9.830 | 9.850 | 9.821 | 0.000 | 0.00% | 0 | 05:59:59 | ||
| Shinhan Financial Group Co Ltd | 36.61 | 36.62 | 36.41 | +0.21 | +0.58% | 41.97K | 03:17:19 | ||
| Gravity Co | 45.140 | 47.000 | 45.000 | -0.190 | -0.42% | 7.88K | 03:06:53 | ||
| 삼성전자 | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 20/01 | ||
| 현대차 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 15/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Hyundai Motor Pref ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Samsung Electronics Co Ltd DRC Pref | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Webzen ADR | 5.34 | 5.34 | 5.34 | 0.00 | 0.00% | 0 | 16/01 |
헝가리
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 8.12 | 8.12 | 8.12 | -0.10 | -1.21% | 0.21K | 00:45:00 | ||
| MOL ADR | 5.3 | 5.3 | 5.3 | 0.0 | 0.00% | 0 | 05:36:00 |
호주
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0174 | 0.0178 | 0.0148 | +0.0019 | +12.26% | 3.46M | 03:02:00 | ||
| BHP Billiton Ltd ADR | 47.56 | 47.59 | 47.10 | +0.23 | +0.48% | 521.84K | 03:18:50 | ||
| Tronox | 9.000 | 9.100 | 8.920 | +0.020 | +0.22% | 813.85K | 03:16:51 | ||
| Westpac Banking ADR | 18.688 | 18.710 | 18.620 | -0.002 | -0.01% | 99.23K | 03:17:20 | ||
| Artemis Resources | 0.09 | 0.09 | 0.08 | 0.01 | 13.25% | 19.00K | 02:34:00 | ||
| BHP Billiton Ltd | 23.6700 | 23.7350 | 23.0134 | +0.0100 | +0.04% | 140.70K | 02:52:00 | ||
| AU & NZ Banking Group | 18.62 | 18.73 | 18.46 | +0.07 | +0.38% | 23.82K | 02:25:00 | ||
| Paladin Energy | 0.132 | 0.132 | 0.127 | +0.006 | +4.76% | 0.28K | 02:58:00 | ||
| Naked Brand | 0.865 | 0.880 | 0.850 | +0.024 | +2.84% | 24.76K | 03:08:32 | ||
| South Boulder Mines | 0.5260 | 0.5260 | 0.5248 | +0.0000 | +0.00% | 23.00K | 02:47:00 | ||
| Liquefied Natural Gas Ltd | 0.4110 | 0.4110 | 0.3750 | +0.0025 | +0.61% | 115.02K | 03:15:00 | ||
| Brambles ADR | 15.21 | 15.23 | 15.16 | -0.04 | -0.29% | 13.83K | 03:03:00 | ||
| National Australia Bank ADR | 8.96 | 8.98 | 8.88 | -0.01 | -0.06% | 18.69K | 02:38:00 | ||
| Sonic Healthcare ADR | 16.20 | 16.29 | 16.05 | -0.03 | -0.17% | 310.89K | 02:41:00 | ||
| Mesoblast | 4.7100 | 4.8000 | 4.6600 | -0.1100 | -2.28% | 9.79K | 03:01:16 | ||
| Coca-Cola Amatil ADR | 5.84 | 5.84 | 5.82 | -0.02 | -0.34% | 3.52K | 02:15:00 | ||
| Incitec Pivot ADR | 2.460 | 2.570 | 2.450 | -0.040 | -1.60% | 45.64K | 03:00:00 | ||
| Genetic Tech | 0.813 | 0.830 | 0.810 | +0.013 | +1.62% | 19.61K | 03:17:31 | ||
| Telstra Corporation ADR | 10.39 | 10.43 | 10.35 | -0.09 | -0.86% | 7.55K | 02:54:00 | ||
| Prana Biotechnolo | 1.5786 | 1.5800 | 1.5578 | -0.0264 | -1.64% | 2.44K | 01:39:53 |
홍콩
| 종목 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Medical Care Tech | 0.00020 | 0.00020 | 0.00020 | +0.00010 | +100.00% | 250.00K | 00:31:00 | ||
| China Mobile ADR | 51.05 | 51.33 | 51.03 | -0.35 | -0.68% | 1.44M | 03:18:42 | ||
| Melco Resorts & Entertainment | 20.34 | 20.46 | 20.04 | -0.09 | -0.42% | 1.48M | 03:18:09 | ||
| China Unicom Hong Kong ADR | 11.03 | 11.11 | 11.02 | -0.17 | -1.56% | 215.15K | 03:09:32 | ||
| Hong Kong Exchange & Clearing | 30.63 | 30.63 | 30.48 | +0.05 | +0.16% | 2.72K | 02:31:00 | ||
| Seaspan Corp | 9.03 | 9.07 | 8.87 | -0.02 | -0.22% | 154.50K | 03:15:39 | ||
| China Cord Blood Corp | 5.940 | 6.000 | 5.860 | +0.040 | +0.68% | 36.27K | 03:17:41 | ||
| AIA ADR | 35.15 | 35.22 | 35.07 | -0.37 | -1.04% | 81.23K | 03:03:00 | ||
| Geely Automobile | 1.4812 | 1.5006 | 1.4800 | -0.0138 | -0.92% | 53.54K | 02:45:00 | ||
| CK Hutchison ADR | 9.99 | 9.99 | 9.92 | -0.00 | -0.01% | 69.74K | 03:03:00 | ||
| Hutchison China MediTech | 22.01 | 22.22 | 21.75 | +0.02 | +0.09% | 33.56K | 03:12:03 | ||
| First Pacific Company | 2.190 | 2.190 | 2.100 | -0.010 | -0.45% | 266.22K | 02:57:00 | ||
| Geely Automobile ADR | 29.70 | 29.90 | 29.49 | -0.17 | -0.57% | 18.05K | 02:49:00 | ||
| iClick Interactive Asia | 3.71 | 3.77 | 3.65 | -0.09 | -2.37% | 3.08K | 02:55:17 | ||
| Value Partners | 0.665 | 0.680 | 0.665 | +0.007 | +1.07% | 14.17K | 03:18:00 | ||
| Sky Solar Holdings Adr Rep 8 | 0.595 | 0.595 | 0.570 | +0.025 | +4.39% | 12.37K | 01:43:11 | ||
| Hong Kong & China Gas Co | 2.120 | 2.170 | 2.080 | -0.050 | -2.30% | 15.69K | 02:39:00 | ||
| Hang Lung Properties | 10.02 | 10.13 | 9.85 | -0.06 | -0.60% | 31.25K | 02:39:00 | ||
| SGOCO Group Ltd | 1.060 | 1.080 | 1.030 | +0.000 | +0.00% | 0 | 05:38:00 | ||
| Sun Hung Kai Properties | 15.50 | 15.80 | 15.50 | -0.32 | -1.99% | 17.54K | 02:58:00 |
