긴급 속보
0

국제 예탁증서

그리스

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

포지션이 다음에 추가되었습니다:

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

조건

빈도

한 번
%

빈도

빈도

전달 방법

상태

 종목현재가고가저가변동변동 %거래량시간
 Aegean Marine Petroleum Network0.05200.05300.0363+0.0156+42.82%1.53M05:59:00 
 Top Ships1.31001.40001.2500+0.0100+0.77%1.21M05:59:59 
 Capital Product Partners2.6702.6802.640-0.010-0.37%1.02M05:59:59 
 Pyxis Tankers Inc1.32001.45001.3000-0.1700-11.41%993.07K05:59:59 
 DryShips5.525.585.41+0.02+0.36%626.47K05:59:59 
 Diana Containerships1.41001.44001.3800+0.0300+2.17%577.04K05:59:59 
 Star Bulk Carriers8.74009.50008.7100-0.5100-5.51%567.50K05:59:59 
 Euroseas Ltd1.1801.2201.140-0.050-4.07%517.36K05:59:59 
 Diana Shipping Inc3.1703.2603.150-0.120-3.65%407.06K05:59:59 
 Tsakos Energy3.4303.4503.320+0.020+0.59%267.25K05:59:59 
 Seanergy Maritime0.6900.7400.671-0.021-2.97%159.75K05:59:00 
 Globus Maritime4.82005.60004.8100-0.7700-13.77%131.96K05:59:59 
 EuroDry9.4510.719.06-1.55-14.09%95.24K05:59:59 
 Eurobank Ergasias0.2540.2610.250-0.016-5.76%72.88K04:28:00 
 Danaos Corp1.0901.1741.090-0.060-5.22%68.35K05:59:00 
 Alpha Bank0.3440.3490.327-0.002-0.43%38.49K05:01:00 
 StealthGas3.3803.4903.360-0.090-2.59%35.68K05:59:59 
 Tsakos Energy Pref E24.56824.65924.500-0.075-0.30%31.74K05:59:00 
 Greek Org of Football Prognostics4.6424.6504.578-0.006-0.13%10.28K05:47:00 
 Hellenic Telecommunications Org5.785.785.71-0.03-0.52%7.67K03:50:00 

남아프리카 공화국

 종목현재가고가저가변동변동 %거래량시간
 AngloGold Ashanti ADR9.879.999.79+0.09+0.92%2.64M05:59:59 
 Sibanye Gold ADR2.662.782.63-0.01-0.37%2.47M05:59:59 
 Gold Fields ADR2.9603.0152.9500.0000.00%2.10M05:59:59 
 Harmony Gold Mng1.6901.7501.6700.0000.00%1.66M05:59:59 
 Naspers ADR40.1040.8139.96+0.15+0.38%1.17M05:59:00 
 Net 1 UEPS Techno4.604.754.56-0.22-4.56%374.98K05:59:59 
 Sasol ADR31.4331.8131.36-0.23-0.73%136.66K05:59:59 
 Aspen Pharmacare ADR10.53511.01510.380-0.335-3.08%106.05K05:59:00 
 Woolworths Holdings Ltd PK3.803.803.74+0.01+0.37%80.61K05:48:00 
 Impala Platinum Holdings Ltd PK2.2982.3402.290+0.110+5.03%69.45K05:51:00 
 Mix Telemats17.71018.23017.650-0.420-2.32%68.36K05:59:59 
 Sanlam Ltd PK11.34011.39010.940+0.270+2.44%39.98K05:45:00 
 Vodacom Group Ltd PK8.538.698.46-0.34-3.79%38.92K05:26:00 
 Atlatsa Resources Corp0.0320.0320.032-0.000-1.20%34.13K02:06:00 
 MTN Group Ltd PK5.966.095.96-0.04-0.67%27.53K05:43:00 
 Standard Bank Group Ltd PK12.0912.2412.00-0.23-1.87%23.61K05:55:00 
 Shoprite Holdings Ltd PK13.3913.7513.35-0.06-0.45%23.05K05:05:00 
 DRDGOLD ADR2.2502.3302.160+0.050+2.27%19.58K05:59:59 
 Life Healthcare Group Holdings6.987.136.93-0.12-1.75%19.37K05:26:00 
 Imperial Holdings Ltd PK10.0310.5010.00-0.96-8.73%19.12K05:39:00 

네덜란드

 종목현재가고가저가변동변동 %거래량시간
 ING ADR12.4712.4912.37+0.11+0.89%3.99M05:59:59 
 NXP Semiconductors81.3685.3781.27-3.61-4.25%3.51M05:59:59 
 Yandex29.0929.5428.94-0.16-0.55%3.04M05:59:59 
 Royal Dutch Shell ADR61.6861.8361.21-0.34-0.55%2.58M05:59:59 
 VEON2.7902.8302.780-0.030-1.06%1.64M05:59:59 
 Royal Dutch Shell B ADR63.4963.7663.08-0.49-0.77%1.52M05:59:59 
 ASML ADR163.59168.54163.39-5.40-3.20%1.48M05:59:59 
 Unilever NV ADR55.75056.16555.620-0.130-0.23%1.28M05:59:59 
 Wright Medical Group28.5229.4528.18-1.02-3.45%1.07M05:59:59 
 Uniqure NV28.9432.5228.82-2.90-9.11%963.82K05:59:59 
 Qiagen NV34.2334.6933.91-0.37-1.07%949.60K05:59:59 
 Aegon ADR6.076.096.02+0.07+1.17%925.96K05:59:59 
 Constellium Nv8.128.468.08-0.43-5.03%728.25K05:59:59 
 Core Laboratories87.3988.0485.34+0.91+1.05%643.82K05:59:59 
 Interxion Holding NV62.1064.5761.26-1.95-3.04%640.98K05:59:59 
 Koninklijke Philips ADR37.4037.9537.16-0.36-0.95%632.23K05:59:59 
 International NV8.378.388.11+0.04+0.48%628.47K05:59:59 
 Cimpress NV120.86124.92120.85-2.46-1.99%503.75K05:59:59 
 Elastic67.0071.8666.91-3.75-5.30%481.81K05:59:59 
 Playa Hotels & Resorts7.787.876.91-0.12-1.52%371.35K05:59:59 

노르웨이

 종목현재가고가저가변동변동 %거래량시간
 Equinor ADR24.3624.4824.14-0.42-1.69%1.71M05:59:59 
 Opera6.676.796.56-0.07-1.04%161.09K05:59:59 
 Telenor ASA ADR19.3619.5519.26+0.07+0.36%88.81K05:49:00 
 Norsk Hydro ASA ADR4.9205.0204.890-0.165-3.24%86.02K05:59:00 
 DNB ASA ADR17.5917.8017.54-0.24-1.37%80.46K05:59:00 
 Orkla ASA ADR8.3958.4208.340-0.145-1.70%60.82K05:59:00 
 Yara International ASA20.0920.5120.09-1.05-4.99%7.99K05:52:00 
 Petroleum Geo-Services ADR2.2802.2802.280-0.110-4.60%2.09K01:30:00 
 Tomra Systems ADR26.9626.9626.77+0.80+3.07%1.96K05:27:00 
 Telenor19.38019.38019.380+0.700+3.75%1.15K01:52:00 
 Orkla8.35008.44508.3500-0.1000-1.18%0.70K05:33:00 
 TGS NOPEC ADR28.328.328.3-1.5-5.13%0.63K01:30:00 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 
 Gjensidige Forsikring ADR15.9015.9015.90+0.00+0.00%006/11 
 Norwegian Finans9.09009.09009.09000.00000.00%010/11 
 Nordic Semiconductor ASA4.53004.53004.5300+0.0000+0.00%017/11 
 Hexagon Composites3.11003.11003.1100+0.0000+0.00%013/11 
 Marine Harvest22.822522.822522.82250.00000.00%016/11 

뉴질랜드

 종목현재가고가저가변동변동 %거래량시간
 Spark New Zealand2.78102.78102.7810-0.0490-1.73%80.50K03:42:00 
 Spark New Zealand ADR14.0514.3613.95-0.26-1.82%44.10K05:56:00 
 Astika Holdings0.03150.03150.0309-0.0012-3.67%10.39K03:26:00 
 Fletcher Building Ltd PK8.428.428.42+0.45+5.65%0.10K01:01:00 
 New Zealand Oil Gas0.3700.3700.3700.0000.00%026/10 
 New Zealand Energy Corp0.01620.01620.0060+0.0000+0.00%017/11 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

대만

 종목현재가고가저가변동변동 %거래량시간
 Taiwan Semicond.Manufacturing Co36.0536.6835.96-0.82-2.22%15.19M05:59:59 
 Himax Tech4.1304.4404.110-0.340-7.61%2.44M05:59:59 
 ASE Industrial ADR3.723.803.69-0.07-1.85%2.10M05:59:59 
 United Microelectronics Corp1.7401.7701.730-0.020-1.14%743.66K05:59:59 
 AU Optronics Corp4.0704.1404.060-0.070-1.69%454.31K05:59:59 
 Silicon Motion Te33.6735.5633.21-1.37-3.91%391.11K05:59:59 
 Chunghwa Telecom Co Ltd34.4234.5734.41-0.06-0.17%57.23K05:59:59 
 SemiLEDS Corp3.78003.92003.7074-0.0500-1.31%32.72K05:48:00 
 ChipMOS Tech17.1317.2016.98+0.12+0.74%8.08K05:59:00 
 Giga Media Ltd2.7502.7682.7500.0160.59%5.40K04:37:00 
 Asia Pacific Wire & Cable2.2582.3002.150+0.058+2.61%3.72K05:58:00 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%030/11 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

덴마크

 종목현재가고가저가변동변동 %거래량시간
 Novo Nordisk ADR45.4745.8845.08+1.30+2.94%1.78M05:59:59 
 LiqTech International Inc1.31001.39001.2600-0.0200-1.50%296.43K05:59:59 
 AP Moeller-Maersk AS6.666.816.64-0.01-0.22%257.51K05:59:00 
 Ascendis Pharma AS58.2459.4758.00-1.17-1.97%163.11K05:59:59 
 Genmab AS14.2114.3014.10+0.17+1.17%103.08K05:59:00 
 Danske Bank A/S ADR10.3410.3810.30-0.10-0.91%85.56K05:58:00 
 Carlsberg AS22.3122.4622.31-0.15-0.69%85.06K05:58:00 
 Vestas Wind Systems AS23.1823.5223.18-0.47-1.99%50.47K05:59:00 
 DSV38.3639.0438.36-1.06-2.69%47.10K05:55:00 
 CHR Hansen Holding AS47.5848.0747.57-1.06-2.19%40.24K05:58:00 
 Zealand Pharma ADR12.7313.0112.28+0.50+4.09%31.79K05:59:59 
 Coloplast A9.379.459.32-0.07-0.69%24.98K05:59:00 
 Novozymes AS48.5949.0448.45-0.34-0.68%23.65K05:59:00 
 Forward Pharma A S1.311.451.23+0.04+3.15%15.07K05:54:00 
 H Lundbeck AS42.25042.68041.980-0.910-2.11%6.31K05:58:00 
 Novozymes B48.910048.910048.4700+0.2227+0.46%3.25K01:36:00 
 Iss ADR16.7517.1716.75-0.49-2.87%2.47K19/11 
 Canamed4pets0.000200.000200.000200.000000.00%1.00K01:49:00 
 Vestas Wind69.950070.150069.9500-1.2000-1.69%0.90K01:51:00 
 FLSmidth & Co AS5.2285.2285.228+0.190+3.77%0.58K05:45:00 

독일

 종목현재가고가저가변동변동 %거래량시간
 도이체방크9.789.909.72-0.03-0.31%3.84M05:59:59 
 Affimed NV4.3904.6904.210+0.130+3.05%1.91M05:59:59 
 SAP ADR101.58104.27101.18-3.02-2.89%1.70M05:59:59 
 Bayer AG PK17.7418.0217.68-0.18-1.00%1.30M05:59:00 
 ProSiebenSat1 Media AG4.904.984.88-0.07-1.41%878.07K05:59:00 
 Daimler ADR14.3414.5114.30-0.07-0.52%675.02K05:59:00 
 Siemens ADR56.7957.5656.78-1.15-1.98%562.16K05:58:00 
 Trivago5.826.105.82-0.26-4.28%548.39K05:59:59 
 Infineon ADR19.2519.9119.23-0.32-1.64%444.41K05:59:00 
 BASF ADR19.6619.8919.61-0.14-0.73%369.89K05:59:00 
 Muenchener Rueckver Ges21.7521.9721.64-0.12-0.57%345.76K05:59:00 
 Allianz ADR21.4821.7621.45-0.07-0.30%280.61K05:59:00 
 Deutsche Telekom ADR17.2717.3717.23+0.06+0.32%253.97K05:59:00 
 Fresenius Medical Care ADR39.0139.5638.98-1.14-2.84%226.88K05:59:59 
 지멘스115.25115.25114.40-1.40-1.20%168.11K02:30:00 
 Porsche Automobile Holding SE6.506.576.48+0.12+1.88%162.09K05:59:00 
 BMW ADR28.2428.4528.16+0.14+0.48%128.88K05:59:00 
 Volkswagen 10 Pref ADR16.2816.5316.24+0.14+0.87%125.53K05:59:00 
 EON SE10.4710.5710.46+0.06+0.58%122.80K05:59:00 
 Deutsche Post AG32.0432.4532.00-0.41-1.25%122.48K05:59:00 

러시아

 종목현재가고가저가변동변동 %거래량시간
 Gazprom4.7004.7204.666+0.088+1.91%5.94M02:40:00 
 Sberbank12.36012.41512.215+0.240+1.98%5.00M02:39:00 
 Rosneft6.4006.4366.344+0.100+1.59%4.96M02:40:46 
 Mobil’nye Telesistemy ADR8.098.298.04-0.22-2.65%2.13M05:59:59 
 RusHydro ADR0.75500.77100.7330+0.0010+0.13%1.81M01:35:04 
 EVRAZ548.40563.00547.80-2.80-0.51%1.66M02:09:00 
 JSC MMC Norilsk Nickel ADR17.7018.0217.640.010.06%1.18M02:40:03 
 JSC VTB Bank DRC1.3421.3531.327+0.008+0.60%1.00M02:40:00 
 Lukoil DRC73.0474.5072.96+0.06+0.08%785.39K00:29:33 
 PhosAgro OAO13.17013.30012.920+0.120+0.92%756.56K02:48:11 
 Amur Minerals Corp3.3853.3853.385-0.182-5.12%497.63K01:30:00 
 Magnit DRC13.4213.4213.09+0.20+1.51%474.58K00:29:40 
 Gazprom4.7104.7144.660+0.070+1.51%462.25K05:58:00 
 Surgutneftegaz ADR4.074.134.06+0.02+0.40%322.84K01:52:00 
 Severstal DRC15.2615.5415.22+0.11+0.73%295.29K00:27:07 
 X5 Retail Group23.82024.28023.380+0.720+3.12%201.21K02:48:00 
 Gruppa LSR DRC1.9602.0251.940-0.006-0.30%179.87K02:48:00 
 Tatneft ADR69.1470.3869.14+0.32+0.47%166.95K02:12:00 
 Novolipetsk DRC24.8224.8624.54+0.34+1.39%137.28K01:52:19 
 AFK Sistem DRC2.412.422.36+0.06+2.73%115.15K02:48:00 

룩셈부르크

 종목현재가고가저가변동변동 %거래량시간
 Intelsat Sa23.55025.67023.280-2.120-8.26%2.86M05:59:59 
 Tenaris ADR27.83027.98027.510-0.260-0.93%2.51M05:59:59 
 Spotify Tech126.70134.39125.70-7.51-5.60%1.55M05:59:59 
 ArcelorMittal ADR24.62024.90024.470-0.190-0.77%1.46M05:59:59 
 Adecoagro SA7.027.186.86-0.17-2.36%648.16K05:59:59 
 Orion Engineered Carbons23.8124.0923.32-0.05-0.21%436.71K05:59:59 
 Globant SA51.3754.0350.56-1.92-3.60%366.01K05:59:59 
 Corporacion America Airports8.628.728.38-0.04-0.46%164.13K05:59:59 
 Ternium S.A.31.0431.3330.71+0.05+0.16%149.91K05:59:59 
 MagnaChip Semiconductor Corp7.167.597.15-0.47-6.16%139.64K05:59:59 
 Altisource Portfolio Solutions22.1922.4721.35-0.08-0.36%119.01K05:59:59 
 Ardagh Group13.0513.2512.90-0.20-1.51%75.04K05:59:59 
 Atento SA5.596.075.58-0.41-6.83%72.16K05:59:59 
 Nexa Resources12.5612.7312.31-0.08-0.63%28.50K05:59:59 
 Millicom Int Cellular57.460059.145057.1600+0.3000+0.52%25.74K05:47:00 
 BM European Value ADR17.6117.8117.61-0.82-4.45%11.04K04:58:00 
 Aperam PK29.2129.2129.21-2.23-7.09%0.51K01:30:00 
 RTL ADR6.406.406.31+0.07+1.11%0.37K05:58:00 
 SES SA20.820.820.8+0.5+2.30%0.10K01:22:00 
 애퍼람54.3554.3554.350.000.00%005/01 

말레이시아

 종목현재가고가저가변동변동 %거래량시간
 Malayan Banking Berhad3.9003.9003.800-0.630-13.91%34.65K05:39:00 
 Genting Berhad8.558.558.40+0.06+0.71%10.19K05:09:00 
 Tenaga Nasional Berhad13.46013.66013.440+0.040+0.30%9.73K04:57:00 
 Top Glove ADR5.255.255.25-0.15-2.78%3.96K05:57:00 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%016/12 
 Vitaxel0.20000.20000.20000.00000.00%016/10 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 IGS Capital1.75002.00001.7500+0.0000+0.00%006/09 
 Median Group0.00390.00390.00250.00000.00%013/11 
 Sime Darby0.57000.57000.5700+0.0000+0.00%008/11 

멕시코

 종목현재가고가저가변동변동 %거래량시간
 Cemex ADR4.985.104.93-0.07-1.39%6.51M05:59:59 
 Grupo Televisa ADR14.7615.0914.72-0.15-1.01%2.29M05:59:59 
 America Movil ADR13.4213.6013.36-0.10-0.74%1.86M05:59:59 
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%1.00M19/11 
 Santander Mexico B ADR6.216.386.18-0.19-2.97%980.32K05:59:59 
 Fomento Economico Mexicano87.0087.2385.27+0.66+0.76%234.74K05:59:59 
 Vuela5.856.035.85-0.22-3.62%221.44K05:59:59 
 Grupo Aeroportuario Sureste ADR146.79147.81143.92+0.76+0.52%53.26K05:59:59 
 Wal-Mart De Mexico24.3924.8824.23-0.30-1.24%52.99K05:59:00 
 Coca Cola Femsa ADR61.2861.7060.74+0.13+0.21%46.30K05:59:59 
 Kimberly-Clark de Mexico7.267.426.91-0.09-1.22%41.45K05:26:00 
 GAP ADR73.4573.9072.84-0.38-0.51%40.35K05:59:59 
 Wal Mart Mexico2.41002.45002.4000-0.0650-2.63%37.46K05:57:00 
 Aeroportuario del Centro Norte37.5237.6837.00-0.18-0.48%36.61K05:59:59 
 Industrias Bachoco ADR39.5941.0039.47-0.92-2.27%28.24K05:59:59 
 America Movil ADR A13.2413.5013.10-0.36-2.65%10.08K05:33:00 
 Bimbo1.84001.90501.8205-0.0400-2.13%7.70K03:58:00 
 Grupo TMM SAB1.2601.4901.260-0.090-6.67%1.68K04:28:00 
 Grupo Simec ADR9.009.009.00+0.02+0.22%0.29K19/11 
 Promotora Y177.69177.69177.69-2.34-1.30%0.12K01:30:00 

벨기에

 종목현재가고가저가변동변동 %거래량시간
 Anheuser Busch ADR78.3079.2877.67-0.55-0.70%1.91M05:59:59 
 Euronav8.428.578.32-0.29-3.33%801.16K05:59:59 
 Galapagos101.35103.97100.76-3.29-3.14%74.83K05:59:59 
 Materialise NV13.8114.2013.55-0.24-1.71%49.55K05:59:59 
 Umicore ADR11.5511.6611.50-0.28-2.41%30.93K05:59:00 
 KBC Group SA35.4335.6535.30-0.23-0.65%27.48K05:59:00 
 Solvay ADR11.55011.55011.440-0.040-0.35%7.35K05:48:00 
 ageas SA/NV50.9650.9650.73+0.51+1.00%3.87K05:24:00 
 Nyrstar ADR1.101.101.10-0.50-31.25%0.10K05:29:00 
 Oxurion4.70004.70004.7000-0.0800-1.67%0.10K00:43:00 
 Galapagos113.25113.25113.25+0.00+0.00%031/07 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR27.9227.9227.92+1.81+6.93%027/07 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR9.06179.06179.06170.00000.00%002/10 
 SA D'Ieteren ADR20.6020.6020.35+0.00+0.00%016/11 
 Tigenix41.9841.9841.270.000.00%026/07 
 Proximus ADR5.305.305.30+0.00+0.00%016/11 
 UCB SA43.4543.4543.45+0.00+0.00%014/11 
 Colruyt SA14.8514.8514.85+0.00+0.00%003/11 

브라질

 종목현재가고가저가변동변동 %거래량시간
 Petroleo Brasileiro Petrobras ADR14.8514.9414.56-0.01-0.07%22.69M05:59:59 
 Ambev Prf ADR4.31004.34004.2100-0.0400-0.92%18.52M05:59:59 
 VALE SA14.72014.82014.505-0.250-1.67%14.46M05:59:59 
 Itau Unibanco Holding Sa ADR13.9914.0913.870.000.00%14.16M05:59:59 
 Gerdau ADR4.304.384.23-0.05-1.15%13.98M05:59:59 
 Banco Bradesco ADR9.819.849.64+0.02+0.20%12.05M05:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref13.76013.78013.445-0.030-0.22%7.02M05:59:59 
 StoneCo22.0025.0021.80-3.31-13.08%3.32M05:59:59 
 PagSeguro Digital21.1523.5921.07-2.42-10.27%2.85M05:59:59 
 CEMIG PN ADR3.0703.0903.010-0.010-0.32%2.54M05:59:59 
 Sabesp ADR7.397.437.31-0.06-0.81%2.16M05:59:59 
 National Steel Comp2.4702.5202.445-0.070-2.76%1.76M05:59:59 
 BRF-Brasil Foods SA5.335.365.29-0.03-0.56%1.38M05:59:59 
 Telefonica Brasil ADR11.8912.1911.77-0.28-2.30%1.33M05:59:59 
 Ultrapar Participacoes S.A.11.4611.6011.34-0.07-0.61%1.02M05:59:59 
 Cielo SA2.482.532.40-0.05-1.98%1.02M05:59:00 
 Braskem28.76028.78528.010-0.110-0.38%834.73K05:59:59 
 Fibria Celulose ADR18.7219.0218.71-0.40-2.09%743.78K05:59:59 
 Tim Participacoes15.41015.82015.315-0.300-1.91%719.76K05:59:59 
 Brazil Minerals0.00150.00150.0013+0.0001+7.14%570.80K04:56:00 

스웨덴

 종목현재가고가저가변동변동 %거래량시간
 LM Ericsson B ADR8.418.588.38-0.15-1.75%4.20M05:59:59 
 LM Ericsson B8.45008.45008.4450+0.0210+0.25%600.00K05:05:00 
 Nordea Bank ADR8.989.068.89-0.07-0.77%578.70K05:58:00 
 Autoliv Inc85.1886.1084.77+0.38+0.45%528.97K05:59:59 
 Veoneer32.220033.260031.8600-0.9300-2.81%331.43K05:59:59 
 Svenska Handelsbanken PK5.325.395.31-0.05-0.93%255.45K05:59:00 
 Assa Abloy AB9.439.619.41-0.36-3.68%210.71K05:59:00 
 Atlas Copco AB22.6123.2422.50-0.70-3.02%165.09K05:59:00 
 Hennes & Mauritz AB3.503.533.49+0.01+0.43%149.33K05:59:00 
 Sandvik AB ADR14.7415.0714.69-0.28-1.90%42.94K05:59:00 
 Telia ADR9.049.149.03-0.08-0.88%41.42K05:59:00 
 Neonode Inc1.7001.7401.620+0.120+7.59%40.97K05:59:59 
 Skandinaviska Enskilda Banken ADR10.3810.5210.34-0.07-0.62%39.43K05:59:00 
 AB SKF15.3115.5015.28-0.24-1.57%35.72K05:59:00 
 Alfa-Laval ADR21.8822.2121.82-0.47-2.13%33.03K05:59:00 
 Swedbank AB22.8623.0322.80-0.06-0.24%24.64K05:48:00 
 Volvo ADR13.7914.0213.76-0.42-2.96%24.64K05:59:00 
 Oasmia Pharmaceutical AB4.3004.7874.300-0.580-11.89%17.70K05:59:59 
 Atlas Copco ADR21.1821.6821.16-0.60-2.75%9.23K05:48:00 
 AB Electrolux41.9242.3741.92-0.21-0.50%9.04K05:48:00 

스위스

 종목현재가고가저가변동변동 %거래량시간
 Weatherford Intl0.770.810.75-0.01-1.55%25.61M05:59:59 
 Transocean9.759.839.52+0.02+0.21%9.89M05:59:59 
 Novartis ADR88.3188.4787.60+0.56+0.64%3.86M05:59:59 
 STMicroelectronics ADR13.8214.1613.78-0.21-1.50%3.23M05:59:59 
 Credit Suisse ADR12.3012.4212.21-0.08-0.65%3.12M05:59:59 
 UBS Group13.6513.7413.54-0.05-0.36%2.50M05:59:59 
 ABB ADR19.8820.2019.85-0.26-1.29%2.37M05:59:59 
 TE 커넥티비티74.6277.5274.27-3.03-3.90%2.30M05:59:59 
 Chubb134.33134.47132.09+1.79+1.35%1.92M05:59:59 
 Ferguson ADR6.216.386.18-0.12-1.82%1.16M05:59:00 
 Auris Medical0.5040.5700.480-0.039-7.18%929.61K05:59:59 
 Garmin Ltd64.8465.7164.18-0.64-0.98%840.09K05:59:59 
 Nestle ADR83.5384.2683.40-0.74-0.88%822.65K05:59:00 
 Crispr Therapeutics34.0437.1733.41-3.12-8.40%820.93K05:59:59 
 Roche Holding ADR30.9831.1930.90-0.42-1.34%657.00K05:59:00 
 Garrett Motion11.930012.330011.8100-0.1200-1.00%614.70K05:59:59 
 Compagnie Financiere Richemont6.5706.6106.530-0.110-1.65%476.38K05:59:00 
 Luxoft Holding33.0033.3032.27-0.14-0.42%304.34K05:59:59 
 Julius Baer Group8.688.758.650.000.00%267.43K05:59:00 
 Logitech33.0934.0933.03-1.52-4.39%266.55K05:59:59 

스페인

 종목현재가고가저가변동변동 %거래량시간
 Santander ADR4.8304.8704.790-0.010-0.21%11.95M05:59:59 
 Banco Bilbao ADR5.595.635.54+0.01+0.18%2.89M05:59:59 
 Telefonica ADR8.6008.6508.540+0.010+0.12%1.71M05:59:59 
 Caixabank ADR1.351.411.35-0.02-1.46%988.83K05:56:00 
 Grifols ADR21.5321.6821.24+0.26+1.22%784.28K05:59:59 
 Industria de Diseno Textil14.2914.4814.28-0.33-2.22%250.51K05:59:00 
 Repsol SA17.9517.9917.82-0.01-0.08%202.27K05:59:00 
 ACS Actividades Construccion ADR7.477.597.45-0.15-2.03%88.36K05:59:00 
 Red Electrica ADR10.83010.91010.770-0.150-1.37%62.59K05:59:00 
 Iberdrola SA30.5230.7530.39-0.04-0.13%37.98K05:59:00 
 Enagas SA13.85513.92013.800+0.065+0.47%24.28K05:59:00 
 Amadeus IT Holding SA PK74.9076.1774.90-1.48-1.93%21.97K05:59:00 
 Naturgy Energy ADR5.145.255.14-0.02-0.39%14.22K05:59:00 
 Indra Sistemas SA4.794.794.71-0.01-0.21%8.59K05:58:00 
 Grifols ADR14.9514.9514.70+0.29+1.98%6.48K05:06:00 
 Bankinter ADR8.618.618.61-0.14-1.60%5.54K01:30:00 
 Promotora De Informaciones1.7301.7301.730-0.050-2.81%3.48K01:30:00 
 Ferrovial20.0320.4220.03-0.18-0.89%2.20K05:47:00 
 DIDA ADR1.551.681.55-0.06-3.43%0.20K05:58:00 
 Mapfre ADR5.425.425.420.000.00%020/10 

싱가폴

 종목현재가고가저가변동변동 %거래량시간
 Flex8.068.287.89-0.19-2.30%11.36M05:59:59 
 Sea12.7013.1212.57+0.19+1.52%1.91M05:59:59 
 Kulicke and Soffa19.9020.7819.88-0.96-4.60%701.41K05:59:59 
 Singapore Telecommunications PK22.20522.50022.150-0.165-0.74%184.67K05:59:00 
 Overseas Chinese Banking ADR16.1416.4815.80-0.28-1.74%116.11K05:59:00 
 United Overseas Bank ADR34.6835.7634.68-1.14-3.17%98.97K05:59:00 
 Volitionrx Ltd2.3502.4202.290+0.070+3.07%77.10K05:59:59 
 Wave Life Sciences Ltd38.8940.0737.51-1.36-3.38%75.37K05:59:59 
 DBS Group Holdings ADR66.5067.2466.37-1.95-2.84%52.35K05:55:00 
 China Yuchai International Ltd14.5814.9114.49-0.31-2.08%28.16K05:59:59 
 IGG Inc1.241.241.24-0.01-0.56%27.23K04:06:00 
 CapitaLand4.5504.5504.550+0.026+0.57%13.39K01:30:00 
 Grindrod Shipping6.526.846.50-0.20-2.98%10.61K05:53:00 
 City Developments5.976.045.97-0.09-1.49%10.47K05:50:00 
 Keppel Corporation9.019.159.01-0.08-0.88%6.26K05:58:00 
 Aslan Pharma ADR5.105.395.00-0.54-9.57%3.83K05:59:00 
 UOL ADR17.7117.9817.71-0.61-3.33%1.67K05:50:00 
 Singapore Exchange ADR78.6578.6578.61-0.77-0.96%1.44K03:38:00 
 Singapore Airlines13.38513.38513.300-0.405-2.94%1.20K04:48:00 
 CSE Global ADR3.083.183.08-0.16-4.94%0.40K19/11 

아랍 에미리트

 종목현재가고가저가변동변동 %거래량시간
 Amira Nature Fds0.510.570.50-0.07-11.51%208.71K05:59:59 
 Argentum 470.00330.00330.0028-0.0000-0.90%158.45K04:44:00 

아르헨티나

 종목현재가고가저가변동변동 %거래량시간
 Grupo Supervielle9.10009.20008.7548+0.2300+2.59%714.50K05:59:59 
 YPF SA15.72015.90015.630-0.200-1.26%601.30K05:59:59 
 Loma Negra ADR11.1011.7110.70-0.70-5.93%548.87K05:59:59 
 MercadoLibre335.39343.94333.26-9.22-2.68%518.32K05:59:59 
 Grupo Financiero Galicia ADR26.440026.850025.5400-0.4200-1.56%500.29K05:59:59 
 Despegar.com14.9215.7114.78-0.78-4.97%284.13K05:59:59 
 Pampa Energia ADR34.2334.8033.83-0.31-0.90%216.89K05:59:59 
 BBVA Banco Frances ADR12.4112.5012.18-0.30-2.36%212.41K05:59:59 
 Telecom Argentina ADR17.1017.2016.81-0.13-0.75%135.46K05:59:59 
 Banco Macro SA46.6047.2445.50-0.86-1.81%127.60K05:59:59 
 Cresud S.A.C.I.F.11.3911.8511.33-0.49-4.12%81.26K05:59:59 
 Central Puerto10.1510.439.84-0.12-1.17%59.42K05:59:59 
 Edenor ADR26.88026.89025.610-0.170-0.63%57.98K05:59:59 
 Transportadora Gas ADR15.93016.19015.770-0.020-0.13%43.63K05:59:59 
 IRSA ADR13.1813.1812.79-0.15-1.13%9.72K05:59:59 
 IRSA Propiedades ADR21.45022.40021.450-0.460-2.10%4.08K05:59:59 

아일랜드

 종목현재가고가저가변동변동 %거래량시간
 Amarin17.33018.16016.750-0.820-4.52%7.68M05:59:59 
 Medtronic90.3794.2390.04-3.33-3.55%6.52M05:59:59 
 존슨콘트롤즈33.4533.7032.98+0.01+0.03%5.07M05:59:59 
 Endo Int12.4612.9112.30-0.23-1.81%3.77M05:59:59 
 Seagate42.0643.4841.82-1.24-2.86%3.14M05:59:59 
 Shire ADR175.60177.90175.33+0.01+0.01%2.14M05:59:59 
 Aptiv72.2474.3371.65-1.94-2.62%2.12M05:59:59 
 액센츄어162.77165.94162.11-2.23-1.35%2.12M05:59:59 
 Horizon Pharma22.2222.2421.61+0.36+1.65%2.07M05:59:59 
 Adient24.1124.5223.36+0.15+0.63%2.03M05:59:59 
 Allergan156.04157.42154.21-1.35-0.86%2.03M05:59:59 
 이튼73.4874.4873.07-0.76-1.02%1.90M05:59:59 
 CRH ADR27.6427.7927.49-0.22-0.79%1.27M05:59:59 
 Ingersoll-Rand103.26104.90102.80-1.09-1.04%1.11M05:59:59 
 AerCap Holdings NV50.0950.5749.87-0.45-0.89%1.05M05:59:59 
 페리고62.7963.2362.32-0.48-0.76%777.90K05:59:59 
 Jazz Pharma143.19146.19141.46+0.39+0.27%726.70K05:59:59 
 Alkermes Plc34.0334.7533.83-0.46-1.33%701.50K05:59:59 
 Allegion PLC89.4489.9388.98+0.17+0.19%696.74K05:59:59 
 Ryanair ADR79.4679.7678.12-0.53-0.66%557.48K05:59:59 

영국

 종목현재가고가저가변동변동 %거래량시간
 Ensco PLC6.556.576.28+0.15+2.34%11.29M05:59:59 
 Lloyds Banking ADR2.8602.8902.820+0.070+2.51%10.99M05:59:59 
 Vodafone Group ADR19.8320.0919.72+0.23+1.17%8.17M05:59:59 
 BP ADR40.9240.9740.56+0.08+0.20%6.20M05:59:59 
 AstraZeneca ADR40.8040.9440.10+0.13+0.32%6.17M05:59:59 
 노블4.464.524.28+0.02+0.45%6.02M05:59:59 
 British American Tobacco ADR34.6235.2534.44+0.08+0.23%5.17M05:59:59 
 TechnipFMC24.2724.4123.55+0.14+0.58%4.06M05:59:59 
 IGT15.4415.9015.09-0.17-1.09%3.91M05:59:59 
 Fiat16.4216.6016.37-0.03-0.18%3.26M05:59:59 
 Michael Kors Holdings44.6045.8944.42-1.29-2.81%3.21M05:59:59 
 GlaxoSmithKline ADR40.8340.9440.53+0.49+1.21%3.11M05:59:59 
 Carnival59.0560.2658.84-0.91-1.52%3.11M05:59:59 
 밀란34.6035.1634.32-0.32-0.92%3.07M05:59:59 
 Barclays ADR8.528.588.45+0.07+0.83%2.87M05:59:59 
 IHS Markit Ltd50.6052.3850.42-1.85-3.53%2.71M05:59:59 
 Liberty Global C23.2024.4023.07-0.62-2.60%2.69M05:59:59 
 One Horizon0.17190.18010.1600-0.0086-4.76%2.37M05:59:59 
 에이본 프로덕츠2.0802.1602.060-0.050-2.35%2.36M05:59:59 
 Royal Bank Scotland Group Plc5.665.715.620.000.00%2.23M05:59:59 

오스트리아

 종목현재가고가저가변동변동 %거래량시간
 Erste Group Bank AG PK20.3120.5820.17-0.23-1.10%28.92K05:59:00 
 Wienerberger Baustoffindustrie4.4104.4854.350-0.130-2.86%10.80K05:57:00 
 EVN ADR3.243.243.24-0.10-2.99%5.54K01:30:00 
 Verbund ADR8.228.228.22-0.41-4.75%5.24K01:30:00 
 Vienna Insurance ADR5.325.325.32+0.04+0.76%3.94K01:30:00 
 OMV AG PK52.6552.6652.12-0.72-1.36%3.30K05:57:00 
 Voestalpine AG PK7.007.006.92-0.01-0.21%2.35K05:48:00 
 Telekom Austria AG PK14.2314.2314.23-0.17-1.18%2.11K01:30:00 
 Flughafen Wien ADR9.19.19.1+0.4+4.48%2.07K01:30:00 
 Raiffeisen Bank ADR7.557.657.55-0.05-0.66%1.46K05:04:00 
 Erste Bank40.60040.60040.600+0.050+0.12%0.58K03:44:00 
 Mayr Melnhof Karton ADR33.1033.1033.10+2.69+8.85%0.49K19/11 
 Palfinger ADR30.2830.2830.28+0.34+1.14%0.23K19/11 
 OMV ADR00000.00%030/11 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 Schoeller Bleckmann ADR8.008.008.00-0.70-8.05%014/11 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Wolford ADR2.682.682.680.000.00%030/10 

이스라엘

 종목현재가고가저가변동변동 %거래량시간
 Teva ADR22.0022.3521.65-0.25-1.12%8.37M05:59:59 
 Rewalk Robotics0.230.260.23-0.01-2.12%2.42M05:59:00 
 Mellanox Tech91.2892.9691.12-2.57-2.74%1.82M05:59:59 
 Wix.Com Ltd85.0496.9384.92-11.56-11.97%1.64M05:59:59 
 InspireMD0.21000.22000.2014-0.0049-2.28%1.16M05:59:59 
 Cyberark Software67.5474.6367.30-7.19-9.62%968.22K05:59:59 
 Check Point Software111.42113.89110.92-2.92-2.55%851.57K05:59:59 
 Tower14.37014.47014.160-0.450-3.04%620.10K05:59:59 
 Ceragon4.3004.3304.100+0.060+1.42%595.95K05:59:59 
 SolarEdge Technologies Inc38.5139.0638.12-0.09-0.23%504.74K05:59:59 
 Attunity Ltd20.79022.95620.480-2.060-9.02%440.79K05:59:59 
 OWC Pharma0.14800.16980.1234-0.0095-6.03%411.96K05:56:00 
 Foamix Pharma3.694.003.65-0.22-5.63%408.43K05:59:59 
 Kornit Digital Ltd21.7622.7921.41-0.61-2.73%343.38K05:59:59 
 Galmed Pharma9.3109.3708.270+0.540+6.16%308.39K05:59:59 
 Mazor58.3058.3758.200.000.00%257.81K05:59:59 
 BioLineRx Ltd0.6400.6700.640-0.030-4.48%248.17K05:59:59 
 Therapix Biosciences8.098.957.21-0.56-6.47%246.13K05:59:59 
 RIT Technologies0.0200.0250.002+0.019+1000.00%239.05K03:02:00 
 Nice ADR111.06114.08109.76-3.39-2.96%210.72K05:59:59 

이태리

 종목현재가고가저가변동변동 %거래량시간
 Luxottica ADR59.9561.1459.90-1.45-2.36%846.77K05:59:00 
 Intesa Sanpaolo SpA PK13.10013.32013.0600.0000.00%519.40K05:59:00 
 Ferrari NV108.82110.54108.64-1.92-1.73%357.89K05:59:59 
 Telecom Italia ADR6.2306.2996.143+0.200+3.32%343.18K05:59:59 
 ENEL Societa per Azioni5.1705.2055.140+0.080+1.57%179.21K05:59:00 
 ENI ADR33.7033.9733.62-0.42-1.23%164.63K05:59:59 
 Mediobanca ADR8.388.508.35+0.28+3.46%110.59K05:59:00 
 Telecom Italia SpA A5.4205.4705.300+0.270+5.24%96.09K05:59:59 
 Terna Rete Elettrica Nazionale16.8816.9516.76-0.04-0.27%19.37K05:59:00 
 Prysmian SPA9.169.299.100.010.05%17.90K05:59:00 
 Prada Spa PK7.617.787.49-0.06-0.75%14.27K05:47:00 
 Leonardo ADR4.714.714.64-0.07-1.46%8.65K05:59:00 
 Atlantia SPA10.2510.3910.19-0.12-1.11%6.67K05:59:00 
 Saipem ADR9.16009.35009.0500-0.2400-2.55%5.02K05:47:00 
 Davide Campari-Milano SpA8.7208.9008.550+0.220+2.59%4.92K05:27:00 
 Great Wall Bldrs0.00380.00380.0003-0.0002-5.00%3.00K05:57:00 
 Mediaset ADR8.4088.4088.340-1.252-12.97%2.73K05:45:00 
 Natuzzi SpA1.0201.0371.012+0.011+1.11%1.83K05:59:00 
 Snam ADR8.718.758.71+0.01+0.17%1.15K05:48:00 
 Salvatore Ferragamo ADR11.7211.7211.34-0.31-2.58%1.08K04:25:00 

인도

 종목현재가고가저가변동변동 %거래량시간
 ICICI Bank ADR10.0610.1410.03-0.10-0.98%7.31M05:59:59 
 Infosys ADR9.299.339.21-0.04-0.43%6.51M05:59:59 
 Tata Motors ADR12.7913.0312.64+0.23+1.83%1.61M05:59:59 
 Wipro ADR5.285.345.21+0.02+0.38%1.24M05:59:59 
 Eros International Plc9.36010.9509.269-1.590-14.52%873.50K05:59:59 
 HDFC Bank ADR96.0396.3895.10+0.69+0.72%748.69K05:59:59 
 Vedanta Ltd11.5611.7511.480.000.00%578.19K05:59:59 
 MakeMyTrip Ltd22.7823.7322.70-1.07-4.49%323.07K05:59:59 
 Dr Reddys Laboratories35.2535.4935.14+0.33+0.94%201.33K05:59:59 
 Rediff.com India0.03010.06500.0301-0.0349-53.69%134.48K05:53:00 
 WNS Holdings49.04050.86048.910-1.830-3.60%95.93K05:59:59 
 Sify Technologies1.2401.2801.200+0.020+1.64%45.43K05:55:00 
 Yatra Online5.075.305.02-0.18-3.43%44.35K05:59:59 
 Mahanagar Telephone Nigam PK0.2600.2600.2600.0000.00%10.03K05:32:00 
 Azure Power Global10.9211.1310.80+0.12+1.11%4.19K05:59:59 
 Reliance Industries Ltd00000.00%030/11 
 Mahindra Mahindra ADR00000.00%030/11 
 Larsen Toubro ADR00000.00%030/11 
 ITC ADR00000.00%030/11 
 UltraTech Cement ADR00000.00%030/11 

인도네시아

 종목현재가고가저가변동변동 %거래량시간
 PT Telekomunikasi Indonesia B26.86027.14026.770-1.070-3.83%234.87K05:59:59 
 PT Bank Mandiri Persero TBK10.0610.3210.00-0.25-2.42%67.29K05:56:00 
 Astra Int11.4111.8611.29-0.41-3.43%39.45K05:49:00 
 Indo Global Exchange0.000100.000100.000100.000000.00%25.00K00:16:00 
 Semen Persero14.6815.3814.63-0.59-3.86%19.73K05:58:00 
 Bank Rakyat11.7512.2811.72-0.30-2.52%17.05K05:55:00 
 Bank Mandiri Persero0.46500.56000.4650-0.0150-3.12%5.02K00:22:00 
 PT XL Axiata Tbk ADR2.903.122.840.000.00%3.85K05:45:00 
 Bank Central Asia ADR44.060044.100044.0600+0.2500+0.57%1.14K04:46:00 
 PT Indofood Sukses Makmur TBK21.060021.060020.8600+0.8880+4.40%0.64K04:06:00 
 Aneka Tambang ADR5.345.345.34+0.12+2.30%012/09 
 Medco Energi ADR5.395.395.390.000.00%006/09 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.385.385.38+0.00+0.00%002/11 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors45.5145.5145.51+0.00+0.00%013/11 
 Vale Indonesia0.18000.18000.18000.00000.00%029/10 
 PT Media Nusantara Citra TBK5.265.265.260.000.00%027/10 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%014/11 

일본

 종목현재가고가저가변동변동 %거래량시간
 Takeda Pharma ADR19.4919.6019.30+0.56+2.96%6.21M05:59:00 
 Sumitomo Mitsui Financial ADR7.337.497.31-0.26-3.43%1.60M05:59:59 
 Sony ADR50.9952.0750.92+0.18+0.35%1.58M05:59:59 
 Mitsubishi UFJ Financial ADR5.5605.6805.540-0.190-3.30%1.57M05:59:59 
 Honda Motor ADR28.0528.3728.00-0.16-0.57%935.60K05:59:59 
 Nissan Motor ADR16.9017.1916.28-1.05-5.85%821.14K05:59:00 
 Fanuc Corporation16.5817.0216.53+0.07+0.39%660.52K05:59:00 
 닛산자동차8.73008.73008.3700-0.3500-3.85%627.71K05:54:00 
 Mizuho Financial ADR3.3403.3703.320-0.060-1.76%603.95K05:59:59 
 Kirin Holdings Co22.7623.1122.44-0.04-0.18%460.16K05:59:00 
 Murata Manufacturing Inc36.0536.5935.74-0.17-0.46%454.54K05:59:00 
 Nintendo ADR36.1436.7836.00+0.14+0.39%373.04K05:59:00 
 SoftBank Group40.0141.1840.00+0.86+2.21%334.16K05:59:00 
 Panasonic Corp PK9.789.959.71-0.12-1.26%318.22K05:59:00 
 Canon ADR28.4528.6728.35-0.14-0.49%291.55K05:59:59 
 Toyota Motor ADR117.14118.46116.86+0.18+0.15%228.61K05:59:59 
 Nomura ADR4.4604.5504.450-0.080-1.76%220.91K05:59:59 
 KDDI Corp PK11.1811.2911.16+0.01+0.13%151.68K05:59:00 
 Toray Industries ADR16.1316.3016.09+0.25+1.57%145.61K05:59:00 
 다케다약품공업39.15539.15538.955+1.095+2.88%143.56K02:01:00 

중국

 종목현재가고가저가변동변동 %거래량시간
 NIO7.848.217.28+0.65+9.04%49.02M05:59:59 
 Jd.Com Inc Adr21.1122.8320.93-1.94-8.42%42.10M05:59:59 
 Alibaba149.53153.21148.77-4.57-2.97%18.06M05:59:59 
 Vipshop Holdings5.7005.9205.665-0.140-2.40%9.93M05:59:59 
 Pinduoduo19.8421.5819.66-0.99-4.75%7.19M05:59:59 
 iQIYI19.5320.7019.50-1.27-6.11%7.15M05:59:59 
 Ctrip.Com26.1726.9226.01-0.23-0.87%5.09M05:59:59 
 Bilibili13.0314.4213.02-1.48-10.17%5.01M05:59:59 
 Momo Inc30.5932.8730.12-2.37-7.19%4.83M05:59:59 
 Tencent ADR36.48037.32036.260-0.990-2.64%4.38M06:00:00 
 Yulong Eco-Materials6.4107.5204.863+1.310+25.69%4.22M05:59:59 
 Tal Education Group27.56028.61027.490-0.800-2.82%2.81M05:59:59 
 바이두183.09186.96181.89-3.86-2.06%2.66M05:59:59 
 Weibo Corp56.8058.4955.68-2.45-4.13%2.56M05:59:59 
 Yum China Holdings35.0235.2834.77-0.15-0.43%2.47M05:59:59 
 Dragon Capital Grp0.000100.000100.000100.000000.00%2.30M03:06:00 
 Baozun Inc31.0832.7730.85-1.67-5.10%2.30M05:59:59 
 Leju Holdings1.9902.2001.820+0.300+17.75%1.74M05:59:59 
 58Com Inc Adr58.0961.0057.79-2.73-4.49%1.51M05:59:59 
 SOGOU6.236.496.16-0.08-1.27%1.46M05:59:59 

칠레

 종목현재가고가저가변동변동 %거래량시간
 Enel Americas ADR8.388.498.27-0.07-0.83%958.59K05:59:59 
 Soc Quimica ADR43.6244.7943.59-0.95-2.13%454.79K05:59:59 
 Santander Chile ADR31.4531.5531.04+0.10+0.32%414.75K05:59:59 
 Enersis Chile4.65004.69004.60000.00000.00%284.78K05:59:59 
 LATAM Airlines ADR9.659.859.48-0.05-0.52%222.21K05:59:59 
 GeoPark Ltd18.09018.15017.590-0.010-0.06%188.32K05:59:59 
 Compania Cervecerias Unidas SA25.0725.3125.03-0.05-0.20%133.13K05:59:59 
 Banco Del Chile88.7889.1687.90-0.49-0.55%13.60K05:59:59 
 Enel Generacion Chile ADR18.3919.0418.39-0.43-2.28%12.82K05:59:00 
 Andina B ADR20.7121.6720.71-0.79-3.67%8.09K05:59:59 
 Itau CorpBanca ADR14.0114.3914.00-0.32-2.23%1.52K05:59:00 
 Embotelladora Andina19.1319.2619.10-0.17-0.88%1.36K05:47:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%010/11 

캐나다

 종목현재가고가저가변동변동 %거래량시간
 Sunshine Biopharma0.00120.00130.0009+0.0001+9.09%28.18M05:34:00 
 Encana Corporation7.607.747.47-0.02-0.26%26.87M05:59:59 
 Barrick Gold Corp13.0913.2313.00+0.05+0.38%12.77M05:59:59 
 Yamana Gold2.1602.2002.130-0.020-0.92%11.16M05:59:59 
 Kinross Gold2.5802.6702.560+0.020+0.78%10.04M05:59:59 
 Aurora Cannabis6.09006.26006.0600-0.3100-4.84%9.53M05:59:59 
 Canopy Growth32.77035.19032.220-2.440-6.93%8.58M05:59:59 
 리서치인모션8.599.158.57-0.38-4.24%8.34M05:59:59 
 Goldcorp Inc.9.489.649.36+0.04+0.42%7.59M05:59:59 
 Cenovus Energy8.038.387.80-0.08-0.99%7.09M05:59:59 
 Bausch Health23.5025.2523.43-1.83-7.22%6.02M05:59:59 
 Can Nat. Res.27.2027.7826.69+0.08+0.29%5.31M05:59:59 
 Suncor Energy Inc.32.7933.1032.34-0.41-1.23%4.59M05:59:59 
 Enbridge Inc.33.2433.4432.29+0.80+2.47%4.53M05:59:59 
 Cameco12.2412.6212.21+0.32+2.68%3.09M05:59:59 
 Wheaton Precious Metals16.0216.4615.94-0.11-0.68%3.00M05:59:59 
 Turquoise Hill1.8801.9601.840-0.060-3.09%2.97M05:59:59 
 IAMGold3.1803.2903.165-0.030-0.93%2.76M05:59:59 
 Lululemon Athletica126.99135.88126.62-7.54-5.60%2.69M05:59:59 
 Latteno Food Corp.0.000100.000100.000100.000000.00%2.61M05:40:00 

콜롬비아

 종목현재가고가저가변동변동 %거래량시간
 Ecopetrol ADR20.0820.4819.97-0.54-2.62%1.28M05:59:59 
 Grupo Aval7.457.607.38-0.04-0.53%276.99K05:59:59 
 Bancolombia SA42.0242.6041.79-0.72-1.68%223.37K05:59:59 
 Goff Corp0.000800.000800.000800.000000.00%72.00K00:00:00 
 Tecnoglass8.5608.8808.410-0.010-0.12%12.50K05:59:59 
 Cementos Argos ADR8.108.108.10+0.10+1.25%1.42K01:31:00 
 Bakken Energy Corp0.0010.0010.0000.0000.00%003/10 
 Nutresa ADR6.996.996.990.000.00%026/10 
 Inversiones Suramericana ADR21.0021.0021.000.000.00%020/10 
 Interconnection Electric97.5097.5097.50+0.00+0.00%022/10 

키프로스

 종목현재가고가저가변동변동 %거래량시간
 QIWI13.9814.2513.88-0.14-0.99%152.24K05:59:59 
 Polymetal International ADR9.759.759.75-0.10-1.02%1.49K01:32:00 
 Prosafe2.16002.16002.1600-0.1800-7.69%0.80K01:06:00 
 Polymetal International8.88.98.9+0.0+0.00%015/10 
 Prosafe ADR2.5802.5802.5800.0000.00%010/11 

태국

 종목현재가고가저가변동변동 %거래량시간
 Fabrinet51.3052.2651.12-0.88-1.69%352.09K05:59:59 
 Advanced Info Service Public5.3005.3005.260-0.060-1.12%26.36K01:31:00 
 KASIKORNBANK Public Co23.5124.0723.40-0.68-2.81%18.79K05:58:00 
 Charoen Pokphand Foods plc2.9002.9002.900-0.110-3.65%13.26K01:30:00 
 PTT Exploration & Production6.6007.8906.600-1.780-21.24%12.53K05:58:00 
 Intouch Hol5.845.845.84-0.46-7.30%4.94K01:30:00 
 Siam Commercial Bank ADR16.316.316.2-0.6-3.66%0.38K03:43:00 
 Bangkok Bank ADR30.620030.620030.6200-2.3800-7.21%0.24K05:39:00 
 Banpu ADR11111100.00%023/10 
 Berli Jucker ADR17.117.117.1+0.2+1.18%015/10 
 BTS ADR27.227.227.2+0.2+0.74%015/10 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 CP All ADR13131218.33%012/07 
 Bank Ayudhya ADR25.1525.1525.15+0.26+1.04%007/09 
 BEC World ADR2.062.062.06-0.42-16.94%002/10 
 Bangkok Dusit Medical ADR30.230.230.2+0.6+2.03%012/11 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Airports Thailand ADR18.318.318.30.00.00%017/11 
 TTW Public Company18.0218.0218.000.000.00%017/11 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 

터키

 종목현재가고가저가변동변동 %거래량시간
 Turkcell Iletisim Hizmetleri5.585.625.52+0.08+1.45%817.01K05:59:59 
 Turkiye Garanti Bankasi AS1.4901.5501.460+0.010+0.68%236.87K05:57:00 
 Akbank Turk Anonim Sirketi2.712.802.71+0.01+0.56%160.47K05:58:00 
 Koc Holdings AS14.0014.0313.890.000.00%65.87K05:57:00 
 Anadolu Efes ADR0.6920.6920.692-0.038-5.25%18.24K01:30:00 
 Turk Telekomunikasyon ADR1.41.41.40.00.74%3.16K05:42:00 
 Arcelik ADR14.3014.5714.30-0.83-5.49%1.17K04:46:00 
 Turkiye Halk Bankasi AS2.6602.6602.660+0.010+0.38%0.20K01:24:00 
 Turk Hava Yollari AO ADR28.528.528.5+0.0+0.00%006/11 
 Tekfen ADR777-2-22.22%023/05 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Mondi Tire0.37850.37850.37850.00000.00%023/10 
 Eregli Demir Celik ADR8.508.508.50-0.29-3.30%026/10 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Ford Otomoti Sanayi ADR50.1650.1650.160.000.00%010/11 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turkiye Vakiflar Bankasi ADR6.8506.8506.850+0.000+0.00%017/11 
 Tav Havalimanlari Holding AS18.26018.53018.260+0.000+0.00%017/11 
 Koza Altin Islemeleri A S12.000012.000010.0500+0.0000+0.00%014/11 
 Sisecam0.9172250.9172250.9172250.0000000.00%023/10 

페루

 종목현재가고가저가변동변동 %거래량시간
 Buenaventura Mining ADR14.6414.8314.58-0.19-1.28%1.19M05:59:59 
 Grana y Montero3.203.303.14-0.13-3.90%29.46K05:59:59 
 Goldsands Dev Co0.00050.00050.00050.00000.00%6.00K03:39:00 
 Cementos Pacasmayo9.3709.6509.370-0.199-2.08%4.87K05:40:00 
 Dana Resources0.000300.000300.000300.000000.00%015/11 
 Fossal ADR0.4500.4500.450+0.000+0.00%020/10 

포르투갈

 종목현재가고가저가변동변동 %거래량시간
 Galp Energa8.288.418.25-0.17-2.01%157.01K05:58:00 
 EDP Energias de Portugal ADR35.3335.4735.06+0.27+0.76%4.48K05:54:00 
 Pharol SGPS ADR0.1700.1700.1400.0000.00%0.78K05:31:00 
 Jeronimo Martins SGPS SA ADR23.8723.8723.870.000.00%017/11 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

폴란드

 종목현재가고가저가변동변동 %거래량시간
 Agora Holdings0.1000.1180.090-0.005-4.67%47.45K04:35:00 
 Eurocash SA5.485.485.480.000.00%007/11 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR10.9910.9910.99+0.00+0.00%017/10 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Powszechna Kasa ADR9.759.759.750.000.00%022/09 
 Tauron Polska Energia ADR00000.00%030/11 

프랑스

 종목현재가고가저가변동변동 %거래량시간
 Sanofi ADR44.9445.3744.61-0.16-0.35%1.30M05:59:59 
 Total ADR56.64056.98056.410-0.470-0.82%901.86K05:59:59 
 Criteo Sa21.6622.8421.50-0.35-1.59%709.39K05:59:59 
 Talend34.8837.4034.66-2.52-6.74%560.99K05:59:59 
 Danone PK14.7814.9014.75-0.10-0.64%479.35K05:59:00 
 Essilor International SA65.69066.46865.610-1.530-2.28%438.70K05:59:00 
 Compagnie Saint-Gobain ADR7.097.147.06-0.06-0.77%326.15K05:59:00 
 Societe Generale ADR7.52007.55007.4850-0.0050-0.07%322.93K05:59:00 
 Orange ADR16.7316.8616.730.000.00%295.47K05:59:59 
 Cellectis21.7221.9021.37-0.28-1.27%291.02K05:59:59 
 Credit Agricole SA PK6.1906.2206.150+0.025+0.41%272.26K05:59:00 
 Carrefour SA PK3.923.963.90-0.04-1.01%264.51K05:59:00 
 Engie ADR13.9113.9813.86+0.03+0.22%248.46K05:59:00 
 BNP Paribas ADR25.80026.03525.730+0.065+0.25%247.97K05:59:00 
 Renault13.67013.90013.190-1.040-7.07%245.81K05:55:00 
 Axa ADR24.6824.9024.61+0.01+0.04%212.91K05:59:00 
 Capgemini ADR23.3123.6923.23-0.14-0.60%182.02K05:58:00 
 Michelin Cie Des Estb20.2420.4720.22-0.10-0.49%180.88K05:58:00 
 DBV Technologies16.0816.1215.63-0.59-3.54%171.68K05:59:59 
 Vallourec SA0.48000.52480.4470-0.2383-33.18%168.49K05:07:00 

핀란드

 종목현재가고가저가변동변동 %거래량시간
 Nokia ADR5.7205.8305.720-0.090-1.55%13.22M05:59:59 
 Stora Enso Oyj PK13.9414.1513.90-0.27-1.90%123.45K05:58:00 
 Sampo OYJ22.7922.9622.77-0.14-0.61%63.39K05:59:00 
 Kone Oyj ADR24.3924.6524.36-0.27-1.09%22.76K05:59:00 
 UPM-Kymmene Corp29.7129.9729.61-0.26-0.88%18.63K05:52:00 
 Metso Corporation7.377.507.32-0.03-0.41%7.14K05:45:00 
 Wartsila ADR3.203.243.20-0.20-5.88%4.71K01:03:00 
 Kone Corporation49.400049.400048.6800+0.1500+0.30%2.04K04:24:00 
 Amer Sports ADR19.52019.60019.520-0.080-0.41%1.63K01:30:00 
 Fortum ADR4.2104.2304.210+0.100+2.43%1.41K05:48:00 
 Nokian Tyres ADR15.5815.5815.51+0.09+0.55%1.01K05:42:00 
 Neste39.9539.9539.95-0.62-1.53%0.57K05:06:00 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR2.162.162.16-0.08-3.57%008/11 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR18.2418.2418.24+0.00+0.00%020/09 
 Konecranes ADR7.4207.4207.420+0.660+9.76%005/11 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Poyry8.68.68.6+0.0+0.00%010/11 
 Uponor10.2410.2410.24+0.00+0.00%017/11 

필리핀

 종목현재가고가저가변동변동 %거래량시간
 PLDT ADR23.2823.3722.14+1.02+4.58%84.88K05:59:59 
 BDO Unibank ADR23.9524.2323.57+0.74+3.19%7.11K05:48:00 
 D&L Industries ADR5.395.395.00+0.30+5.89%6.55K05:16:00 
 San Miguel ADR31.5731.5731.57-0.28-0.89%1.47K01:30:00 
 Megaworld ADR17.017.017.0+0.8+4.69%0.28K03:09:00 
 Energy Development Corp12.9012.9012.90+0.00+0.00%011/08 
 First Gen ADR5.775.775.77+0.00+0.00%027/10 
 Globe Telecom ADR35.1635.1635.16+0.00+0.00%016/11 
 Jollibee Foods ADR20.57020.57020.5700.0000.00%017/11 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR13.9913.9913.99-0.62-4.24%006/09 
 DMCI ADR2.842.842.84+0.03+1.07%015/11 
 Cebu Air ADR6.026.026.02+0.00+0.00%018/10 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.317.317.3+0.0+0.00%001/11 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR7.907.907.90-0.15-1.86%030/10 
 Benguet B0.01000.01000.01000.00000.00%014/11 
 Universal Robina ADR25.6125.6125.610.000.00%024/10 

한국

 종목현재가고가저가변동변동 %거래량시간
 KT Corp14.8314.8714.66+0.05+0.34%1.36M05:59:59 
 Korea Electric Power Corp12.2312.3212.15-0.26-2.08%689.95K05:59:59 
 SK Telecom ADR26.9027.1126.75-0.37-1.36%349.92K05:59:59 
 LG Display Co7.687.877.66-0.32-4.00%282.03K05:59:59 
 KB Financial Group Inc41.6142.1241.45-0.73-1.72%118.94K05:59:59 
 POSCO57.3957.9757.17-0.22-0.38%98.72K05:59:59 
 Shinhan Financial Group Co Ltd37.6938.0037.49-0.71-1.85%80.99K05:59:59 
 Gravity Co35.00036.70034.300-0.940-2.62%19.34K05:59:59 
 Hanwha Q Cells Co9.6909.7009.680-0.010-0.10%16.67K05:59:59 
 Woori Bank42.00042.69042.000-1.010-2.35%11.49K05:59:59 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 S-Oil ADR60.0063.0052.50-7.00-10.45%028/09 
 KTG ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 Hyundai Motor ADR00000.00%030/11 
 현대차89.0089.0089.000.000.00%015/11 
 삼성전자2,210.002,210.002,210.000.000.00%020/01 
 Webzen ADR4.224.224.22+0.00+0.00%015/11 

헝가리

 종목현재가고가저가변동변동 %거래량시간
 MOL ADR5.75.75.2+0.3+4.82%10.50K02:58:00 
 Magyar Telekom Plc7.607.607.33+0.23+3.05%2.72K03:45:00 

호주

 종목현재가고가저가변동변동 %거래량시간
 BHP Billiton Ltd ADR47.5747.8947.43-0.22-0.46%2.64M05:59:59 
 Propanc Biopharma0.02840.03050.0275-0.0019-6.12%1.71M05:58:00 
 Tronox10.62011.22510.600-0.330-3.01%1.28M05:59:59 
 Westpac Banking ADR18.31018.48018.280-0.330-1.77%507.96K05:59:59 
 Naked Brand1.1701.2101.1100.0000.00%150.77K05:59:59 
 National Australia Bank ADR8.518.588.46-0.17-1.90%149.50K05:59:00 
 Sonic Healthcare ADR15.6615.8415.53-0.29-1.85%138.45K05:59:00 
 Artemis Resources0.110.120.11-0.01-5.17%114.32K04:35:00 
 De Grey Mining0.110.110.090.019.00%100.48K05:59:00 
 Mesoblast4.82005.10884.7000-0.2800-5.49%84.35K05:59:00 
 AU & NZ Banking Group18.2018.5118.17-0.36-1.97%79.46K05:59:00 
 QBE Insurance Group ADR8.268.348.25-0.12-1.49%64.82K05:59:00 
 Brambles ADR14.8715.0514.85-0.27-1.78%58.45K05:59:00 
 Lynas1.6911.7001.672+0.011+0.65%50.95K05:56:00 
 South32 ADR12.1112.2112.06-0.19-1.55%47.05K05:59:00 
 CSL66.0066.6865.88-1.39-2.06%45.30K05:59:00 
 Paladin Energy0.1400.1600.140-0.013-8.20%40.47K03:32:00 
 Commonwealth Bank of Australia PK49.7950.2149.54-0.86-1.70%38.28K05:59:00 
 Fortescue Metals ADR5.8905.9805.850-0.155-2.56%36.86K05:59:00 
 Telstra Corporation ADR11.0211.1311.00-0.16-1.43%36.16K05:59:00 

홍콩

 종목현재가고가저가변동변동 %거래량시간
 Melco Resorts & Entertainment16.3417.1816.19-0.58-3.43%3.73M05:59:59 
 CK Hutchison ADR10.4710.5410.42+0.20+2.00%1.30M05:59:00 
 Seaspan Corp9.499.659.34+0.08+0.85%1.08M05:59:59 
 China Mobile ADR48.7149.0548.37-0.65-1.32%840.83K05:59:59 
 Hutchison China MediTech30.9031.1428.99+0.74+2.45%680.11K05:59:59 
 China Unicom Hong Kong ADR11.2411.3911.19-0.08-0.71%427.74K05:59:59 
 Eternity Hlthcre0.0800.0800.065+0.018+29.05%325.74K05:46:00 
 AIA ADR33.2433.2532.98+0.03+0.09%237.40K05:59:00 
 First Pacific Company2.0602.1802.060-0.110-5.07%237.40K05:50:00 
 Hong Kong & China Gas Co1.9002.0101.900-0.050-2.56%192.89K05:59:00 
 SPI Energy2.332.402.02+0.13+5.91%111.57K05:59:59 
 China Cord Blood Corp6.6006.7506.440+0.070+1.07%81.72K05:59:59 
 Sun Hung Kai Properties14.0214.1913.99+0.32+2.34%77.28K05:59:00 
 Geely Automobile1.91501.92001.9000+0.0150+0.79%72.97K05:48:00 
 Citic7.767.777.76-0.14-1.77%71.34K01:43:00 
 CLP Holdings11.2411.5811.02-0.01-0.13%70.56K05:59:00 
 Wharf Holdings5.1455.2305.120-0.015-0.29%55.20K05:59:00 
 Henderson Land Development4.854.854.79+0.05+1.04%54.72K05:38:00 
 Value Partners0.8100.8100.760+0.085+11.72%35.91K04:53:00 
 Galaxy Entertainment Group5.89006.08005.8200-0.1300-2.16%35.04K05:39:00 
구글에 가입
혹은
이메일로 가입