MSCI EM (MIEF00000PUS)

글로벌 지수

통화 USD

1,094.38

+4.66(+0.43%)

실시간 데이터22:18:45

금일 변동

1,090.44

1,098.66

52주 변동폭

957.14

1,193.49

MSCI EM 구성 종목

MSCI EM 지수 구성종목의 실시간 스트리밍 시세입니다. 표에서 종목 이름과 최근 가격은 물론 각 구성종목의 일일 고가, 저가, 변동폭을 확인할 수 있습니다.

						상승 여력 있음
초상국국제유한공사	13.00	13.04	12.70	+2.04%	5.58M	aa.aa	16:59:59
주신태부유한공사	8.99	9.01	8.75	+1.58%	16.99M	aa.aa	16:59:59
China Resources Beer Holdings	27.10	27.65	26.80	+0.93%	5.31M	aa.aa	16:59:59
시노펙	4.18	4.26	4.15	-0.24%	154.37M	aa.aa	16:59:59
중국해외발전	13.62	13.84	13.38	+0.44%	22.36M	aa.aa	16:59:59
페트로차이나	5.64	5.69	5.60	+0.89%	97.08M	aa.aa	16:59:59
중국건설은행	6.020	6.100	6.000	-0.17%	208.03M	aa.aa	16:59:59
Industrial Commercial Bank of China ltd	4.740	4.820	4.720	0.00%	253.04M	aa.aa	16:59:59
중국평안보험	46.15	46.55	45.85	+0.33%	25.58M	aa.aa	16:59:59
China Life Insurance	15.60	15.80	15.46	+0.26%	25.6M	aa.aa	16:59:59
Bank of Communications	5.910	6.020	5.900	-0.51%	29.7M	aa.aa	16:59:59
Santander Bank Polska	435.10	456.70	432.20	-3.68%	41.42K	aa.aa	22:03:38
OTP Bank NyRt	21,250.0	21,850.0	21,060.0	-2.52%	649.19K	aa.aa	21:31:00
PKO Bank Polski	53.46	56.18	53.02	-4.36%	1.43M	aa.aa	21:35:06
mBank	534.00	574.20	521.80	-3.05%	9.78K	aa.aa	22:03:35
MOL Hungarian Oil & Gas Nyrt	2,674.0	2,680.0	2,650.0	0.00%	220.93K	aa.aa	21:39:06
Bank Pekao S.A.	134.25	140.65	132.30	-3.76%	789.82K	aa.aa	22:03:45
KGHM Polska Miedz	126.80	131.65	125.55	-2.84%	266.46K	aa.aa	22:03:26
Gedeon Richter	10,530.0	10,740.0	10,290.0	-1.31%	168.25K	aa.aa	21:30:00
Pkn orlen	51.02	53.76	50.85	-4.46%	1.49M	aa.aa	22:03:31
화윤전력	18.26	18.52	18.16	-0.11%	6.17M	aa.aa	16:59:59
중국알루미늄공사	4.980	5.000	4.860	+1.22%	22.24M	aa.aa	16:59:59
Boubyan Bank	575.000	576.000	573.000	+0.17%	2.76M	aa.aa	18/11
Gulf Bank	324.000	325.000	320.000	+0.62%	8.46M	aa.aa	18/11
Kuwait Finance	750.000	751.000	747.000	+0.40%	12.74M	aa.aa	18/11
National Bank Kt	876.000	878.000	873.000	+0.46%	7.04M	aa.aa	18/11
Zain Mobile Telecommunications	469.000	473.000	467.000	0.00%	3.82M	aa.aa	18/11
Mabanee	820.000	827.000	818.000	+0.24%	633.99K	aa.aa	18/11
Ncci	131.80	134.20	131.80	-0.60%	357.3K	aa.aa	21:15:34
Bupa arabia	183.60	186.60	183.00	-1.50%	213.26K	aa.aa	21:14:58
Arcci	177.40	178.80	176.80	-0.78%	77.85K	aa.aa	21:11:47
Savola group	24.30	24.96	24.30	-0.41%	680.59K	aa.aa	21:10:13
Almarai co.	52.60	53.00	52.60	-0.75%	753.85K	aa.aa	21:11:39
Riyad bank	26.50	26.50	26.05	+1.15%	3.25M	aa.aa	21:12:32
Al jazira bank	16.66	16.82	16.60	-0.48%	1.28M	aa.aa	21:10:13
Saudi inv bank	13.58	13.66	13.38	-0.44%	400.89K	aa.aa	21:15:20
Banque sa france	31.05	31.25	30.85	+0.16%	785.73K	aa.aa	21:10:13
Saudi Awwal	31.50	31.75	31.35	-0.63%	1.51M	aa.aa	21:12:37
Arab bank	19.50	19.58	19.36	+0.31%	1.16M	aa.aa	21:13:01
Al-rajhi bank	93.30	93.40	91.00	+1.97%	4.31M	aa.aa	21:15:45
Bank albilad	36.15	36.40	35.90	-0.28%	675.45K	aa.aa	21:14:43
Alinma	27.35	27.65	27.35	-0.36%	6.02M	aa.aa	21:15:41
Ma’aden	54.10	55.30	53.40	-0.37%	1.69M	aa.aa	21:15:40
Sa basic industry	70.00	70.20	69.80	+0.43%	1.48M	aa.aa	21:15:27
SABIC AgriNutrients	111.80	114.00	111.60	-0.18%	330.08K	aa.aa	21:14:32
Saudi ind inv	17.78	17.88	17.68	+0.57%	615.11K	aa.aa	21:14:36
Yansab	39.00	39.85	38.80	-2.01%	578.52K	aa.aa	21:15:29
Sahara International Petrochemical	25.35	25.65	25.30	-0.39%	972.41K	aa.aa	21:15:48
Adv petrochemicals	35.25	35.40	35.05	+1.00%	221.54K	aa.aa	21:15:24
Saudi kayan	7.32	7.38	7.31	-0.41%	2.78M	aa.aa	21:15:37
Mouwasat med	91.00	91.80	87.40	+4.12%	404.14K	aa.aa	21:14:34
Jarir mkting c	12.82	12.94	12.82	-0.31%	1.65M	aa.aa	21:11:10
Sa res & mktin	251.00	260.40	251.00	-3.46%	48.19K	aa.aa	21:15:43
Dar al arkan	17.12	17.42	17.00	-0.58%	1.04M	aa.aa	21:15:52
Saudi electric	17.02	17.02	16.72	+1.55%	1.51M	aa.aa	21:12:13
Saudi telecom	39.65	40.15	39.65	-0.88%	15.69M	aa.aa	21:15:21
Etihad etisala	54.10	54.40	52.40	+2.66%	1.87M	aa.aa	21:13:25
ZAIN KSA	10.44	10.44	10.32	+0.38%	1.37M	aa.aa	21:12:29
Db islamic bk	6.590	6.610	6.530	+0.46%	4.1M	aa.aa	18/11
Emaar properti	9.430	9.430	9.170	+1.84%	11.31M	aa.aa	18/11
Emirates nbd	19.400	19.400	19.250	+0.52%	1.1M	aa.aa	18/11
Com intl bk	80.20	81.50	80.20	-1.01%	839.64K	aa.aa	21:16:59
Talat mostafa	59.00	59.50	58.92	0.00%	1.73M	aa.aa	21:16:59
Eastern co	27.31	27.70	27.17	-1.41%	153.31K	aa.aa	21:14:03
Masraf al raya	2.340	2.350	2.328	-0.04%	8.27M	aa.aa	19:14:49
Qa comm bk	4.150	4.160	4.140	-0.24%	781.72K	aa.aa	19:10:00
Qa intl is bk	10.570	10.590	10.530	-0.28%	199.98K	aa.aa	18:59:50
Qa islamic bk	20.980	21.080	20.960	-0.05%	658.54K	aa.aa	19:10:52
Qnb	17.020	17.190	17.020	-0.41%	1.37M	aa.aa	19:10:33
Barwa real est	2.854	2.879	2.851	-0.94%	669K	aa.aa	18:59:32
Industries qat	13.090	13.100	13.010	-0.08%	813.12K	aa.aa	18:59:55
Qa elec & wate	15.880	15.980	15.830	+0.38%	377.9K	aa.aa	18:59:48
Qa gas transpo	4.196	4.211	4.192	-0.28%	1.88M	aa.aa	18:59:43
Ooredoo QPSC	11.570	11.790	11.570	-1.78%	1.4M	aa.aa	19:10:40
Qatar fuel co	15.030	15.110	15.010	-0.53%	398.87K	aa.aa	19:14:12
PGE Polska	6.65	6.97	6.64	-3.40%	1.01M	aa.aa	22:03:14
PZU SA	39.88	41.45	39.40	-3.06%	1.92M	aa.aa	21:48:53
항안국제	22.60	22.90	22.50	+0.44%	1.79M	aa.aa	16:59:59
Jiangxi Copper	12.88	12.98	12.72	+0.78%	5.45M	aa.aa	16:59:59
China Gas	6.40	6.48	6.32	-0.31%	9.83M	aa.aa	16:59:59
China Railway Group	3.92	3.98	3.88	-0.51%	22.49M	aa.aa	16:59:59
Zte Corp.	19.66	19.80	19.26	+0.10%	10.75M	aa.aa	16:59:59
COSCO Shipping Energy	6.62	6.74	6.57	-1.34%	4.49M	aa.aa	16:59:59
BYD Co.	268.60	271.60	263.60	+0.52%	3.47M	aa.aa	16:59:59
COSCO Shipping H	11.88	12.28	11.84	-1.49%	18.38M	aa.aa	16:59:59
China Mengniu Dairy Co.	16.92	17.06	16.64	+1.56%	17.63M	aa.aa	16:59:59
PICC Property & Casualty	12.18	12.26	12.00	0.00%	16.68M	aa.aa	16:59:59
쯔진광업그룹	15.58	15.68	15.20	+4.70%	57.5M	aa.aa	16:59:59
China National Building	3.34	3.37	3.27	+1.21%	16.05M	aa.aa	16:59:59
Alpha Bank derived	1.512	1.575	1.496	-3.32%	4.17M	aa.aa	21:53:54
Jumbo derived	24.220	24.410	23.970	-1.54%	60.01K	aa.aa	21:49:35
EFG Eurobank Ergasias derived	1.9805	2.0070	1.9550	-1.47%	2.3M	aa.aa	21:52:04
OPAP SA derived	14.775	14.890	14.760	-1.37%	201.96K	aa.aa	21:50:53
서던 코퍼	101.83	101.95	99.84	+2.61%	638.78K	aa.aa	05:59:59
Huazhu	36.13	36.38	35.90	+0.89%	1.3M	aa.aa	05:59:59
Adani Enterprises	2,821.50	2,894.80	2,809.80	+0.10%	536.3K	aa.aa	18:59:59
Adani Power	524.10	537.60	521.60	-0.52%	4.02M	aa.aa	18:59:59
Ambuja Cements	549.55	560.35	546.90	-0.18%	1.27M	aa.aa	18:59:59
Apollo Hospitals	6,686.90	6,796.90	6,661.20	-0.82%	290.02K	aa.aa	18:59:59
Ashok Leyland	221.34	225.73	216.28	+0.49%	8.12M	aa.aa	18:59:59
Asian Paints	2,483.70	2,503.20	2,472.35	0.00%	941.56K	aa.aa	18:59:59
Aurobindo Pharma	1,250.10	1,267.35	1,232.05	+1.19%	879.81K	aa.aa	18:59:59
Axis Bank	1,133.95	1,139.00	1,122.05	+0.69%	19.23M	aa.aa	18:59:59
Bajaj Auto	9,545.70	9,698.60	9,500.45	+0.31%	365.4K	aa.aa	18:59:59
Bajaj Finance	6,595.30	6,644.80	6,561.00	+0.42%	804.05K	aa.aa	18:59:59
Bajaj Finserv Limited	1,596.35	1,625.95	1,580.55	-1.22%	2.57M	aa.aa	18:59:59
Bajaj Holdings	10,555.30	10,799.90	10,520.05	-1.21%	18.87K	aa.aa	18:59:59
Bharat Forge	1,323.35	1,355.35	1,296.00	+1.44%	1.52M	aa.aa	18:59:59
Bharat Pet.	287.50	297.90	286.50	-0.59%	9.91M	aa.aa	18:59:59
Bharti Airtel	1,525.50	1,558.00	1,519.30	-0.75%	6.24M	aa.aa	18:59:59
Bharat Elec.	225.88	233.20	223.60	+1.44%	12.07M	aa.aa	18:59:59
Bharat Electronics	279.00	285.20	277.00	+0.34%	13.16M	aa.aa	18:59:59
Bank of Baroda Ltd	237.20	246.00	236.25	-1.74%	12.81M	aa.aa	18:59:59
Bosch	34,302.00	34,829.40	33,894.00	+1.50%	23.27K	aa.aa	18:59:59
Britannia Industries	4,892.70	4,951.35	4,878.60	-0.38%	436.2K	aa.aa	18:59:59
Zydus Lifesciences	947.60	955.15	941.45	+0.31%	605.36K	aa.aa	18:59:59
Canara Bank	97.81	101.27	97.10	-0.38%	21.46M	aa.aa	18:59:59
Cholamandalam Inv. and Finance	1,236.00	1,254.25	1,221.05	-0.55%	1.79M	aa.aa	18:59:59
Cipla	1,471.55	1,485.85	1,456.85	+0.43%	1.12M	aa.aa	18:59:59
Coal India	412.25	422.00	410.70	-0.27%	6.29M	aa.aa	18:59:59
Colgate-Palmolive India	2,733.50	2,785.15	2,720.20	-0.59%	264.87K	aa.aa	18:59:59
Container Corp India	785.75	810.20	780.30	-0.01%	2.04M	aa.aa	18:59:59
CG Power and Industrial Solutions	718.30	726.70	693.05	+2.21%	2.91M	aa.aa	18:59:59
Cummins India Ltd	3,301.25	3,406.25	3,290.55	-1.53%	427.25K	aa.aa	18:59:59
Dabur India	508.20	514.50	506.15	-0.06%	2.13M	aa.aa	18:59:59
Divis Laboratories	5,900.85	5,960.95	5,769.85	+2.33%	427.56K	aa.aa	18:59:59
DLF	763.15	777.20	758.80	+0.47%	1.92M	aa.aa	18:59:59
Dr Reddy’s Laboratories	1,213.45	1,232.00	1,186.25	+1.67%	1.51M	aa.aa	18:59:59
Eicher Motors	4,965.45	5,014.05	4,880.00	+1.84%	452.27K	aa.aa	18:59:59
GAIL Ltd	186.68	189.50	185.64	+0.66%	9.67M	aa.aa	18:59:59
GMR Airports	80.53	82.40	79.15	+3.23%	43.06M	aa.aa	18:59:59
Godrej Consumer Products	1,185.30	1,198.85	1,177.00	+0.31%	983.65K	aa.aa	18:59:59
Godrej Properties	2,692.75	2,743.80	2,620.00	+2.41%	514.98K	aa.aa	18:59:59
Grasim Industries	2,508.15	2,552.00	2,500.00	-0.36%	424.1K	aa.aa	18:59:59
Havells India	1,632.70	1,663.95	1,618.40	+0.84%	575.23K	aa.aa	18:59:59
HCL Tech	1,820.55	1,865.00	1,817.30	-0.79%	2.35M	aa.aa	18:59:59
HDFC Bank	1,742.25	1,753.75	1,702.70	+2.18%	25.49M	aa.aa	18:59:59
Hero Moto	4,775.80	4,853.95	4,734.50	+0.90%	704.07K	aa.aa	18:59:59
Hindustan Petroleum	362.15	374.80	360.20	-1.40%	2.93M	aa.aa	18:59:59
Hindu Unilever	2,410.35	2,440.20	2,405.10	-0.52%	1.13M	aa.aa	18:59:59
Hindalco Ind	640.00	655.55	637.65	-1.70%	5.02M	aa.aa	18:59:59
Indian Oil Corporation	133.12	136.68	132.65	-0.76%	12.7M	aa.aa	18:59:59
ICICI Bank	1,249.10	1,261.00	1,240.85	-0.35%	11.54M	aa.aa	18:59:59
Vodafone Idea	7.10	7.39	7.07	-2.07%	338.59M	aa.aa	18:59:59
The Indian Hotels	754.00	760.95	740.25	+2.28%	4.78M	aa.aa	18:59:59
IndusInd Bank	1,000.20	1,032.00	998.10	-0.44%	5.72M	aa.aa	18:59:59
Info Edge India	7,625.10	7,749.00	7,588.40	+0.47%	156.59K	aa.aa	18:59:59
인포시스	1,824.75	1,859.70	1,820.55	+0.73%	4.67M	aa.aa	18:59:59
ITC	467.35	473.75	466.25	+0.17%	6.86M	aa.aa	18:59:59
JSW Steel	947.30	960.95	945.00	-0.27%	617.41K	aa.aa	18:59:59
Jindal	865.40	890.85	862.35	-2.41%	1.59M	aa.aa	18:59:59
Jubilant FoodWorks Ltd	613.05	622.45	604.55	+0.97%	982.62K	aa.aa	18:59:59
Kotak Mahindra	1,727.75	1,739.80	1,713.50	+0.29%	2.76M	aa.aa	18:59:59
Larsen&Toubro	3,505.90	3,607.00	3,495.00	-1.02%	1.83M	aa.aa	18:59:59
Lupin	2,038.20	2,054.40	2,024.20	+0.12%	585.16K	aa.aa	18:59:59
Mahindra & Mahindra	2,948.95	2,998.00	2,845.00	+3.58%	5.23M	aa.aa	18:59:59
Marico	590.95	599.85	590.00	-0.71%	861.56K	aa.aa	18:59:59
Maruti Suzuki	10,959.30	11,195.25	10,896.40	-1.21%	864.07K	aa.aa	18:59:59
Samvardhana Motherson International Ltd	165.36	169.99	164.50	+0.25%	13.5M	aa.aa	18:59:59
MphasiS	2,789.25	2,848.75	2,751.05	+1.13%	514.63K	aa.aa	18:59:59
MRF	122,950.60	124,194.55	120,570.85	+1.73%	9.83K	aa.aa	18:59:59
Adani Ports & SEZ	1,289.65	1,321.45	1,282.00	+0.81%	2.63M	aa.aa	18:59:59
NTPC	366.70	378.50	365.05	0.00%	17.06M	aa.aa	18:59:59
Oil&Gas Corp	248.00	255.40	247.10	-1.06%	17.4M	aa.aa	18:59:59
Oil India	485.45	491.45	477.00	+2.75%	1.27M	aa.aa	18:59:59
Oracle Financial Software	11,169.05	11,562.55	11,096.55	-0.92%	127.84K	aa.aa	18:59:59
Page Industries	44,606.85	45,280.00	44,300.00	+1.15%	34.63K	aa.aa	18:59:59
Persistent Systems	5,710.30	5,798.15	5,632.05	+1.14%	361.44K	aa.aa	18:59:59
Petronet LNG	313.95	318.75	311.10	+0.71%	1.1M	aa.aa	18:59:59
Pidilite Industries	3,001.90	3,031.55	2,981.55	-0.58%	184.76K	aa.aa	18:59:59
Power Finance Corporation	471.40	479.50	467.05	+2.66%	16.8M	aa.aa	18:59:59
Power Grid	315.05	318.25	312.25	+0.96%	13.16M	aa.aa	18:59:59
Prestige Estates Projects	1,582.95	1,595.00	1,526.05	+2.71%	654.6K	aa.aa	18:59:59
Punjab Bank	100.86	103.72	100.45	+0.33%	25.46M	aa.aa	18:59:59
릴라이언스	1,241.65	1,281.50	1,235.15	-1.51%	14.18M	aa.aa	18:59:59
REC	516.60	525.70	508.15	+3.11%	10.71M	aa.aa	18:59:59
State Bank	803.00	820.30	800.10	-1.39%	13.68M	aa.aa	18:59:59
Vedanta	443.55	451.50	441.15	-0.88%	5.93M	aa.aa	18:59:59
Shree Cement	24,106.35	24,356.75	23,850.10	+0.72%	61.23K	aa.aa	18:59:59
Shriram Finance	2,824.75	2,866.00	2,801.70	-0.82%	1.19M	aa.aa	18:59:59
Siemens Ltd	6,645.65	6,787.80	6,629.55	+0.08%	221.62K	aa.aa	18:59:59
SRF	2,199.50	2,226.00	2,185.00	+0.92%	315.91K	aa.aa	18:59:59
Sun Pharma AR	1,777.25	1,806.75	1,730.00	+1.69%	1.93M	aa.aa	18:59:59
Sundaram Finance	4,086.90	4,182.30	4,056.50	-1.14%	52.18K	aa.aa	18:59:59
Supreme Industries	4,650.25	4,682.30	4,512.55	+0.33%	109.1K	aa.aa	18:59:59
Suzlon Energy	62.22	62.22	59.42	+4.99%	74.48M	aa.aa	18:59:59
Tata Communications	1,736.70	1,773.00	1,721.00	+0.54%	162.67K	aa.aa	18:59:59
Tata Consult	4,039.55	4,132.15	4,014.10	+0.50%	1.78M	aa.aa	18:59:59
Tata Elxsi Limited	6,549.00	6,598.00	6,473.85	+1.44%	118.48K	aa.aa	18:59:59
Tata Consumer Products	917.15	940.50	915.05	-1.46%	1.84M	aa.aa	18:59:59
Tata Motors	783.20	799.90	771.90	+1.46%	14.01M	aa.aa	18:59:59
Tata Power	408.10	417.80	406.25	+0.84%	8.87M	aa.aa	18:59:59
Tech Mahindra	1,699.65	1,724.40	1,664.10	+2.34%	1.98M	aa.aa	18:59:59
Thermax	4,632.55	4,880.00	4,601.00	-4.67%	122.68K	aa.aa	18:59:59
Titan Company	3,224.70	3,283.00	3,172.30	+1.65%	1.17M	aa.aa	18:59:59
Torrent Pharmaceuticals	3,094.85	3,133.55	3,085.90	-0.35%	171.43K	aa.aa	18:59:59
Torrent Power Ltd	1,582.40	1,615.40	1,570.00	-0.04%	451.52K	aa.aa	18:59:59
Trent	6,423.85	6,579.90	6,359.80	+1.94%	674.04K	aa.aa	18:59:59
TVS Motor Company	2,429.25	2,469.90	2,413.60	+0.55%	349.28K	aa.aa	18:59:59
UltraTech	10,769.55	10,870.00	10,657.90	+1.30%	220.36K	aa.aa	18:59:59
Union Bank of India	116.02	117.79	115.10	+0.73%	5.37M	aa.aa	18:59:59
United Phosphorus	546.80	555.55	531.85	+1.84%	2.88M	aa.aa	18:59:59
United Spirits	1,487.40	1,505.95	1,475.25	+1.13%	701.16K	aa.aa	18:59:59
Wipro	562.00	569.80	554.70	+1.66%	6.46M	aa.aa	18:59:59
Yes Bank	19.56	19.82	19.28	+1.45%	57.49M	aa.aa	18:59:59
RUMO ON NM	20.17	20.37	19.89	0.00%	0	aa.aa	05:58:59
AMBEV S/A ON	12.42	12.67	12.38	0.00%	0	aa.aa	05:58:59
BRASIL ON EJ NM	25.71	25.81	25.34	0.00%	0	aa.aa	05:58:59
BRADESCO ON N1	12.13	12.21	11.92	0.00%	0	aa.aa	05:58:59
BRADESCO PN EJ N1	13.72	13.82	13.45	0.00%	0	aa.aa	05:58:59
BRF-Brasil Foods SA	23.53	24.98	23.39	0.00%	0	aa.aa	05:58:59
B3 SA Brasil Bolsa Balcao	10.00	10.18	9.94	0.00%	0	aa.aa	05:58:59
CCR SA ON NM	11.86	12.07	11.72	0.00%	0	aa.aa	05:58:59
Energy of Minas Gerais Prf	11.59	12.18	11.45	0.00%	0	aa.aa	05:58:59
CPFL ENERGIAON NM	32.31	32.45	32.31	+0.15%	4.7K	aa.aa	22:01:27
COPEL Pref B	9.49	9.62	9.43	0.00%	0	aa.aa	05:58:59
COSAN ON NM	11.05	11.59	11.05	0.00%	0	aa.aa	05:58:59
Companhia Siderurgica Nacional	11.62	11.62	10.83	0.00%	0	aa.aa	05:58:59
Centrais Eletricas Brasileiras	35.50	35.70	35.23	0.00%	0	aa.aa	05:58:59
Centrais Eletricas Brasileiras Prf s	40.17	40.32	40.17	-0.17%	8.8K	aa.aa	22:03:51
Embraer SA	55.66	55.99	54.30	+0.43%	3.65M	aa.aa	05:58:59
EQUATORIAL ON NM	32.12	32.68	32.12	-1.68%	9.71M	aa.aa	05:58:59
GERDAU PN N1	19.94	20.17	19.75	0.00%	0	aa.aa	05:58:59
Prio ON	40.20	40.47	39.50	0.00%	0	aa.aa	05:58:59
Hypera ON	20.71	21.11	20.43	0.00%	0	aa.aa	05:58:59
Itausa	10.30	10.41	10.30	0.00%	0	aa.aa	05:58:59
ITAUUNIBANCOPN EB N1	34.30	34.57	34.22	0.00%	0	aa.aa	05:58:59
JBS ON NM	34.90	35.94	34.90	0.00%	0	aa.aa	05:58:59
NATURA ON NM	13.84	14.33	13.74	0.00%	0	aa.aa	05:58:59
PETROBRAS ON	41.55	41.63	40.50	0.00%	0	aa.aa	05:58:59
Petroleo Brasileiro SA Petrobras	38.20	38.30	37.20	0.00%	0	aa.aa	05:58:59
LOCALIZA ON EJ NM	43.35	44.60	43.05	0.00%	0	aa.aa	05:58:59
SABESP	95.96	96.53	95.22	-0.36%	3.59M	aa.aa	05:58:59
ENGIE BRASILON NM	39.17	39.33	39.17	+0.18%	2.4K	aa.aa	22:01:28
Tim Participacoes SA	16.48	16.64	16.30	0.00%	0	aa.aa	05:58:59
TOTVS ON EJ NM	30.05	30.10	29.96	+0.74%	12.2K	aa.aa	22:03:42
ULTRAPAR ON NM	18.46	19.58	18.46	0.00%	0	aa.aa	05:58:59
VALE ON N1	57.55	57.78	56.97	0.00%	0	aa.aa	05:58:59
Telefonica Brasil SA	51.59	51.80	51.16	0.00%	0	aa.aa	05:58:59
WEG ON EJ NM	54.00	54.31	53.59	0.00%	0	aa.aa	05:58:59
Anadolu Efes Malt	204.50	218.70	203.30	-4.88%	2.88M	aa.aa	21:36:25
Akbank TAS	53.60	55.35	53.30	-2.63%	52.58M	aa.aa	21:55:10
Aselsan	67.35	68.30	66.50	-0.15%	26.98M	aa.aa	22:03:37
BIM Magazalar	460.50	464.00	455.25	+0.16%	3.89M	aa.aa	21:55:08
Coca Cola Icecek	48.60	50.10	48.42	-1.02%	8.52M	aa.aa	21:52:38
Erdemir	49.940	51.150	49.640	-1.11%	61.07M	aa.aa	21:54:53
Ford Otosan	1,058.00	1,127.00	1,051.00	-3.73%	2.75M	aa.aa	21:54:45
Turkiye Is Bankasi C	12.660	13.110	12.580	-2.47%	248.24M	aa.aa	21:34:39
Koc Holding	184.40	190.10	183.90	-2.28%	13.78M	aa.aa	21:55:00
Sabanci Holding	83.00	86.40	82.75	-3.38%	13.38M	aa.aa	21:55:11
SASA Polyester	3.840	3.990	3.830	-1.03%	450.28M	aa.aa	22:00:06
Sisecam	39.980	41.140	39.860	-2.15%	16.55M	aa.aa	21:55:11
Turkcell Iletisim Hizmetleri AS	92.10	92.95	90.90	-0.16%	20.7M	aa.aa	22:03:28
THY	279.75	290.25	279.25	-3.12%	20.6M	aa.aa	22:00:06
Tofas	196.20	203.20	194.40	-1.36%	3.73M	aa.aa	21:54:56
Tupras Turkiye	144.30	148.40	144.10	-1.97%	14.07M	aa.aa	21:54:52
Yapi ve Kredi Bankasi	26.720	27.620	26.500	-2.55%	139.08M	aa.aa	21:34:45
Credicorp Ltd	193.15	196.00	190.76	+0.42%	293.19K	aa.aa	05:59:59
OMA B	160.400	166.130	158.860	-4.46%	533.37K	aa.aa	16/11
Grupo Aeroportuario del Pacifico B	370.33	374.85	366.71	-0.23%	678.67K	aa.aa	16/11
America Movil M	15.450	15.520	15.350	+0.19%	62.15M	aa.aa	16/11
Asur B	531.15	540.31	528.99	-1.24%	263.11K	aa.aa	16/11
Coca Cola Femsa L	158.41	160.20	157.57	+0.19%	293.56K	aa.aa	16/11
Gruma SAB de CV	350.97	355.12	346.01	-1.07%	233.22K	aa.aa	16/11
Cemex	11.200	11.220	10.900	+2.19%	32.74M	aa.aa	16/11
Alfa A	15.510	15.900	15.310	0.00%	3.69M	aa.aa	16/11
Arca Continental	169.92	170.98	166.50	+1.34%	1.42M	aa.aa	16/11
Bimbo	63.000	63.260	61.330	+0.82%	2.73M	aa.aa	16/11
Financiero Banorte	140.230	144.690	139.970	-2.47%	4.49M	aa.aa	16/11
Fomento Economico Mexicano UBD	183.79	187.19	183.17	-1.35%	749.03K	aa.aa	16/11
Gmexico	101.440	104.500	101.020	-0.91%	2.45M	aa.aa	16/11
Grupo Carso A1	117.460	117.870	116.010	+0.87%	94.94K	aa.aa	16/11
Grupo Comercial Chedraui B	127.780	128.430	126.260	-0.28%	303.04K	aa.aa	16/11
Grupo Financiero Inbursa	44.570	44.920	43.900	+0.81%	574.77K	aa.aa	16/11
Kimberly-Clark de Mexico A	28.300	28.440	28.100	+0.50%	2.19M	aa.aa	16/11
Orbia Advance	17.820	18.080	17.650	-0.56%	1.58M	aa.aa	16/11
Penoles	304.94	314.47	283.24	+8.20%	1.98M	aa.aa	16/11
PINFRA	176.53	178.00	174.12	+1.38%	113.17K	aa.aa	16/11
Wal Mart de Mexico	55.020	55.440	54.810	-0.04%	14.51M	aa.aa	16/11
브이아이피숍	13.88	14.06	13.73	-0.36%	3.87M	aa.aa	05:59:59
탈 에듀케이션 그룹	9.95	10.01	9.76	+1.12%	15.18M	aa.aa	05:59:59
Nestle India Ltd	2,214.15	2,243.65	2,203.90	+0.04%	806.02K	aa.aa	18:59:59
Buenaventura Mining ADR	12.480	12.790	12.410	+1.30%	597.92K	aa.aa	05:59:59
강사부홀딩스	10.96	11.08	10.88	+0.18%	2.73M	aa.aa	16:59:59
Huaneng Power International	4.16	4.25	4.12	-0.95%	16.38M	aa.aa	16:59:59
Agricultural Bank Of China	3.91	4.01	3.91	-1.01%	105.7M	aa.aa	16:59:59
왕왕차이나	4.76	4.79	4.70	+1.49%	3.41M	aa.aa	16:59:59
China Pacific Insurance	25.45	25.70	25.05	+0.20%	5M	aa.aa	16:59:59
China Minsheng Banking	3.16	3.28	3.09	+2.60%	105.28M	aa.aa	16:59:59
화윤부동산	23.90	24.45	23.70	0.00%	9.64M	aa.aa	16:59:59
China Merchants Bank H	36.40	37.30	36.30	-0.95%	17.2M	aa.aa	16:59:59
Yankuang Energy HK	9.54	9.64	9.40	+0.10%	20.87M	aa.aa	16:59:59
Anhui Conch Cement	21.45	22.00	21.40	-0.23%	4.61M	aa.aa	16:59:59
중국석탄공사	9.58	9.72	9.44	0.00%	16.69M	aa.aa	16:59:59
칭따오 브루어리	49.45	49.95	48.95	+0.71%	1.95M	aa.aa	16:59:59
레노보	9.03	9.17	8.93	+0.56%	81.37M	aa.aa	16:59:59
Alior Bank	85.66	89.56	85.12	-3.10%	128.84K	aa.aa	21:35:46
Budimex	484.80	502.00	478.60	-2.61%	5.13K	aa.aa	21:47:42
CD PROJEKT	152.90	157.65	150.90	-2.14%	127.84K	aa.aa	21:41:44
Lpp	14,130	14,700	13,970	-3.09%	2.22K	aa.aa	21:34:38
중국(홍콩)석유	7.650	7.720	7.600	0.00%	10.09M	aa.aa	16:59:59
ABB India	6,696.55	6,790.65	6,624.15	+1.10%	8.91K	aa.aa	18:59:59
Jindal Stainless	686.45	694.80	676.50	-0.41%	18.2K	aa.aa	18:59:59
JSW Energy	709.80	721.00	705.60	-0.08%	40.32K	aa.aa	18:59:59
NHPC	79.91	80.49	78.18	+2.27%	1.48M	aa.aa	18:59:59
NMDC	221.15	225.25	219.90	-0.72%	316.28K	aa.aa	18:59:59
Phoenix Mills	1,479.55	1,499.15	1,454.85	+1.11%	6.38K	aa.aa	18:59:59
Tata Steel Ltd	139.45	142.50	139.05	-1.31%	1.76M	aa.aa	18:59:59
Indus Towers	328.15	335.25	325.15	+1.55%	5.96M	aa.aa	18:59:59
Balkrishna Industries Ltd	2,769.65	2,811.95	2,729.15	+0.83%	112.63K	aa.aa	18:59:59
Muthoot Finance Ltd	1,896.45	1,912.95	1,875.00	+0.57%	758.24K	aa.aa	18:59:59
Solar Industries India Ltd	9,983.50	10,025.00	9,720.65	+2.64%	49.41K	aa.aa	18:59:59
RAIADROGASIL ON NM	25.65	25.65	25.53	-0.16%	10K	aa.aa	22:03:28
Pegasus Hava Tasimaciligi	235.300	242.000	235.000	-1.88%	5.33M	aa.aa	21:55:10
Dallah Healthcare	151.80	152.00	150.00	+0.80%	73.91K	aa.aa	21:10:13
FirstRand Ltd	7,632	7,707	7,578	+0.03%	3.7M	aa.aa	21:36:23
Nedbank Group	29,028	29,145	28,608	+0.29%	303.54K	aa.aa	22:02:46
Sanlam Ltd	8,862	8,959	8,782	+0.07%	454.13K	aa.aa	21:05:53
Standard Bank Grp	24,045	24,158	23,743	+0.25%	649.08K	aa.aa	21:35:48
Shoprite Holdings	29,880	30,450	29,764	-1.32%	357.64K	aa.aa	21:37:05
Old Mutual	1,269	1,287	1,250	-0.63%	3.03M	aa.aa	22:03:19
Sasol Ltd	9,475	9,770	9,424	-1.53%	944.73K	aa.aa	21:46:20
Anglo American Platinum	66,417	67,080	65,159	+1.68%	138.69K	aa.aa	22:03:34
Naspers	411,647	416,000	409,298	-0.52%	160.67K	aa.aa	21:36:38
Gold Fields	27,274	27,502	26,146	+4.72%	1.52M	aa.aa	22:01:49
Discovery Holdings	19,180	19,422	19,067	+0.24%	312.85K	aa.aa	22:01:39
Remgro	14,866	15,095	14,779	-0.08%	216.05K	aa.aa	22:03:05
MTN Group	8,364	8,494	8,209	+0.17%	1M	aa.aa	22:03:18
AngloGold Ashanti ADR	45,984	46,323	44,779	+2.95%	1.15M	aa.aa	22:03:26
Woolworths Holdings	6,561	6,840	6,450	-3.29%	2.6M	aa.aa	22:03:43
Aspen Pharmacare Holdings	17,145	17,368	17,070	-0.21%	395.31K	aa.aa	22:03:08
Impala Platinum Holdings	11,323	11,365	10,968	+2.29%	1.19M	aa.aa	22:03:10
Exxaro Resources	16,618	16,904	16,514	+0.04%	296.2K	aa.aa	22:03:34
Kumba Iron Ore	33,720	35,000	33,683	-0.33%	237.92K	aa.aa	21:40:31
Bidvest Group Ltd	27,300	28,245	27,234	-2.14%	274.81K	aa.aa	22:03:16
Vodacom Group	10,503	10,562	10,218	+1.41%	510.78K	aa.aa	22:03:19
Absa	16,672	16,808	16,479	+0.18%	604.99K	aa.aa	22:03:21
Banco de Credito e Inversiones	28,580.00	28,589.00	28,350.00	+0.35%	35.36K	aa.aa	18/11
Empresas CMPC	1,524.00	1,530.00	1,515.00	+0.13%	2.62M	aa.aa	18/11
Cencosud	1,948.00	1,956.50	1,915.00	+0.36%	1.8M	aa.aa	18/11
Banco De Chile (SN)	112.10	112.92	111.63	-0.33%	55.78M	aa.aa	18/11
Empresas Copec	6,030.00	6,099.80	6,016.10	-1.15%	477.26K	aa.aa	18/11
ENEL Americas	87.18	87.60	86.69	+0.44%	17.28M	aa.aa	18/11
Falabella	3,400.00	3,488.90	3,385.00	-1.02%	2.05M	aa.aa	18/11
Latam Airlines	13.55	13.58	13.31	+0.52%	398.91M	aa.aa	18/11
Soquimich B	37,683.00	38,202.00	37,100.00	+1.88%	379.42K	aa.aa	18/11
Santander Chile	47.00	47.37	46.67	-0.78%	64.55M	aa.aa	18/11
AMMB	5.21	5.28	5.20	+0.19%	3.96M	aa.aa	17:59:59
CIMB Group	8.24	8.27	8.14	+0.37%	12.68M	aa.aa	17:59:59
RHB Bank	6.49	6.52	6.46	+0.15%	5.17M	aa.aa	17:59:59
Malayan Banking	10.24	10.32	10.24	-0.97%	11.02M	aa.aa	17:59:59
Public Bank	4.44	4.50	4.44	-1.33%	15.47M	aa.aa	17:59:59
IOI Corp	3.94	3.99	3.93	-1.25%	1.88M	aa.aa	17:59:59
Kuala Lumpur Kepong	21.90	21.92	21.80	-0.45%	546.8K	aa.aa	17:59:59
Genting	3.86	3.86	3.78	+1.85%	4.25M	aa.aa	17:59:59
MISC	7.60	7.62	7.48	+0.66%	2.34M	aa.aa	17:59:59
PPB	14.00	14.20	13.98	-0.71%	323.8K	aa.aa	17:59:59
Sime Darby	2.230	2.260	2.230	-0.45%	8.29M	aa.aa	17:59:59
YTL Corp	2.000	2.020	1.970	+1.52%	7.24M	aa.aa	17:59:59
Telekom Malaysia Bhd	6.40	6.52	6.34	+0.95%	3.37M	aa.aa	17:59:59
Tenaga Nasional	14.42	14.50	14.38	+0.42%	6.41M	aa.aa	17:59:59
YTL Power Int	3.150	3.200	3.150	0.00%	5.29M	aa.aa	17:59:59
Genting Malaysia	2.18	2.20	2.15	+1.40%	9.56M	aa.aa	17:59:59
Malaysia Airport	10.60	10.64	10.60	-0.38%	1.48M	aa.aa	17:59:59
Petronas Chemicals	4.57	4.63	4.54	+0.44%	5.35M	aa.aa	17:59:59
Sunway	4.850	4.880	4.730	+2.75%	11.73M	aa.aa	17:59:59
IHH Healthcare	7.26	7.30	7.20	+0.55%	5.01M	aa.aa	17:59:59
Gamuda	8.89	8.98	8.85	+0.45%	3.58M	aa.aa	17:59:59
Petronas Dagangan	17.84	18.02	17.84	-0.89%	42.3K	aa.aa	17:59:59
Hong Leong Bank	20.60	20.82	20.54	-0.68%	695.7K	aa.aa	17:59:59
Maxis	3.65	3.65	3.56	+2.24%	5.83M	aa.aa	17:59:59
Petronas Gas	17.64	17.68	17.52	-0.23%	743.8K	aa.aa	17:59:59
Axiata	2.25	2.30	2.25	-0.88%	1.48M	aa.aa	17:59:59
CelcomDigi Bhd	3.40	3.42	3.35	+0.89%	7.59M	aa.aa	17:59:59
QL Resources	4.75	4.84	4.75	-0.84%	2.1M	aa.aa	17:59:59
Piraeus Bank derived	3.53	3.62	3.47	-1.94%	1.87M	aa.aa	21:53:02
Hellenic Telecommunications derived	14.66	15.01	14.66	-2.20%	331.02K	aa.aa	22:15:38
Mytilineos derived	31.41	32.41	31.18	-2.82%	172.85K	aa.aa	21:53:48
National Bank of Greece derived	6.833	6.984	6.816	-0.80%	2.88M	aa.aa	22:18:01
Public Power derived	11.63	12.04	11.58	-3.65%	291.01K	aa.aa	21:54:30
금호석유	106,800	109,800	105,500	-0.56%	58.86K	aa.aa	15:29:59
LG전자	90,800	91,800	90,100	+0.78%	264.15K	aa.aa	15:29:59
삼성전기	111,100	113,600	111,100	-1.24%	241.6K	aa.aa	15:29:59
한화에어로스페이스	381,000	395,500	377,500	-2.93%	308.35K	aa.aa	15:29:59
HMM	18,320	18,540	17,940	+1.44%	1.9M	aa.aa	15:29:59
삼성중공업	11,750	12,200	11,550	+0.51%	11.29M	aa.aa	15:29:59
삼성화재	364,500	368,000	362,500	-1.22%	129.71K	aa.aa	15:29:59
현대건설	28,250	29,050	28,150	-2.42%	597.77K	aa.aa	15:29:59
롯데케미칼	67,200	68,200	66,000	+1.97%	272.07K	aa.aa	15:29:59
CJ제일제당	270,500	277,500	264,000	+5.05%	189.99K	aa.aa	15:29:59
하나금융지주	59,900	61,000	59,700	-0.50%	822.75K	aa.aa	15:29:59
현대글로비스	120,500	122,900	117,800	+1.52%	183.82K	aa.aa	15:29:59
고려아연	1,002,000	1,017,000	978,000	-0.40%	31.53K	aa.aa	15:29:59
현대모비스	250,500	261,000	249,000	-3.09%	360.15K	aa.aa	15:29:59
현대차	215,500	219,000	213,000	-0.69%	521.28K	aa.aa	15:29:59
현대제철	21,500	21,850	21,350	0.00%	602.04K	aa.aa	15:29:59
SK이노베이션	112,400	112,400	101,300	+10.30%	718.87K	aa.aa	15:29:59
KB금융	91,600	92,500	90,800	+0.11%	1.17M	aa.aa	15:29:59
아모레퍼시픽	110,000	111,100	108,700	0.00%	125.6K	aa.aa	15:29:59
LG화학	288,500	290,500	284,000	-0.35%	258.92K	aa.aa	15:29:59
삼성생명	104,800	107,200	103,400	-3.68%	312.82K	aa.aa	15:29:59
SK하이닉스	170,600	172,900	168,100	-0.64%	3.99M	aa.aa	15:29:59
삼성전자	56,300	57,500	55,900	-0.71%	31.44M	aa.aa	15:29:59
삼성엔지니어링	17,700	17,710	17,330	-0.06%	648.08K	aa.aa	15:29:59
한화오션	37,050	38,900	36,900	-2.76%	7.06M	aa.aa	15:29:59
한미약품	283,500	290,000	280,500	-0.53%	67.81K	aa.aa	15:29:59
미래에셋증권	8,650	8,820	8,630	-1.48%	357.05K	aa.aa	15:29:59
엔씨소프트	208,000	214,000	203,000	+1.22%	91.18K	aa.aa	15:29:59
삼성SDI	259,000	262,000	252,500	-1.33%	386.44K	aa.aa	15:29:59
신한지주	53,700	54,300	53,100	+0.37%	1.27M	aa.aa	15:29:59
DB손해보험	107,100	108,900	105,300	+1.23%	114.49K	aa.aa	15:29:59
한화솔루션	17,350	18,190	17,300	-1.42%	1.22M	aa.aa	15:29:59
기아	95,300	97,200	95,000	-1.45%	785.34K	aa.aa	15:29:59
LG디스플레이	10,010	10,090	9,980	-0.30%	677.42K	aa.aa	15:29:59
LG이노텍	165,700	169,000	164,200	+1.28%	89.62K	aa.aa	15:29:59
SK텔레콤	55,500	56,000	55,200	+0.36%	365.92K	aa.aa	15:29:59
S-oil	59,800	60,200	56,800	+5.84%	576.96K	aa.aa	15:29:59
LS일렉트릭	139,500	141,100	133,500	+4.65%	262.71K	aa.aa	15:29:59
삼성물산	121,400	124,800	121,300	-2.10%	291.91K	aa.aa	15:29:59
KT&G	115,900	118,400	114,900	-0.69%	327.66K	aa.aa	15:29:59
LG유플러스	10,200	10,210	10,060	+1.49%	1.19M	aa.aa	15:29:59
NAVER	193,000	194,200	190,200	+1.15%	915.15K	aa.aa	15:29:59
GS	41,700	42,150	41,550	+0.60%	98.89K	aa.aa	15:29:59
LG	74,300	75,000	73,100	+1.23%	122.42K	aa.aa	15:29:59
대한항공	24,650	24,750	24,000	+1.86%	1.76M	aa.aa	15:29:59
SK그룹	139,900	142,000	137,500	+0.94%	141.87K	aa.aa	15:29:59
LG생활건강	334,000	338,500	332,000	-0.89%	41.38K	aa.aa	15:29:59
코웨이	62,800	64,100	62,500	-1.57%	89.47K	aa.aa	15:29:59
한국전력	23,950	24,100	23,300	+1.48%	2.66M	aa.aa	15:29:59
POSCO홀딩스	291,000	292,500	286,500	+0.34%	225.34K	aa.aa	15:29:59
유한양행	117,400	125,600	116,600	-1.92%	1.95M	aa.aa	15:29:59
포스코인터내셔널	49,050	49,300	47,300	+2.40%	373K	aa.aa	15:29:59
SKC	105,000	106,400	102,300	-0.38%	184.98K	aa.aa	15:29:59
한국금융지주	73,400	74,200	72,800	+0.14%	118.78K	aa.aa	15:29:59
HD한국조선해양	199,200	204,000	191,900	+2.47%	412.99K	aa.aa	15:29:59
기업은행	14,440	14,520	14,370	+0.42%	584.29K	aa.aa	15:29:59
두산에너빌리티	22,400	22,800	21,750	+3.94%	12.7M	aa.aa	15:29:59
NH투자증권	13,290	13,460	13,290	-0.60%	228.09K	aa.aa	15:29:59
금양	29,050	30,650	28,700	-4.60%	837.72K	aa.aa	15:29:59
코스모신소재	65,600	69,600	64,900	-4.51%	527.66K	aa.aa	15:29:59
한미반도체	80,800	81,400	79,800	+0.25%	357.38K	aa.aa	15:29:59
한국항공우주	65,300	66,200	63,800	-0.15%	716.8K	aa.aa	15:29:59
메리츠금융지주	103,500	106,100	103,300	-0.96%	200.25K	aa.aa	15:29:59
한국타이어앤테크놀로지	38,200	38,450	37,000	+2.28%	448.01K	aa.aa	15:29:59
한진칼	71,400	72,200	70,600	-1.38%	43.73K	aa.aa	15:29:59
Autohome ADR	27.94	28.30	27.66	+1.23%	403.93K	aa.aa	05:59:59
Geely Automobile	13.60	13.92	13.20	-1.16%	59.58M	aa.aa	16:59:59
Guangdong Investment	4.83	4.87	4.81	+0.63%	4.22M	aa.aa	16:59:59
Orient Overseas Int	107.80	108.80	107.10	+0.56%	371.5K	aa.aa	16:59:59
Beijing Enterprises Holdings	24.75	24.80	24.55	+0.41%	906.5K	aa.aa	16:59:59
Fosun International	4.33	4.38	4.26	+0.46%	2.77M	aa.aa	16:59:59
China Longyuan Power	6.74	6.78	6.67	+0.15%	8.15M	aa.aa	16:59:59
Longfor Properties	11.40	11.60	11.20	+0.18%	18.67M	aa.aa	16:59:59
China Taiping Insurance	12.60	12.70	12.42	+0.48%	3.72M	aa.aa	16:59:59
China Citic Bank	5.07	5.11	5.02	+0.60%	29.39M	aa.aa	16:59:59
Shandong Weigao Medical Polymer	4.52	4.64	4.51	-0.44%	6.19M	aa.aa	16:59:59
Sinopharm Group Co	20.70	20.90	20.45	+0.24%	7.35M	aa.aa	16:59:59
Sino Biopharmaceutical	3.27	3.37	3.25	-1.21%	32.53M	aa.aa	16:59:59
China Resources Gas	28.05	28.65	28.00	-1.23%	3.19M	aa.aa	16:59:59
New China Life Insurance	24.80	25.00	24.45	+0.81%	6.64M	aa.aa	16:59:59
People’s Insurance Group China	3.83	3.93	3.79	-1.79%	54.17M	aa.aa	16:59:59
Chow Tai Fook Jewellery Group	7.25	7.38	7.21	-0.41%	4.54M	aa.aa	16:59:59
AAC Technologies	30.00	30.60	29.40	-0.66%	2.25M	aa.aa	16:59:59
Guangzhou Automobile Group	3.32	3.33	3.22	+0.61%	29.89M	aa.aa	16:59:59
Shenzhou Int	57.80	58.40	56.50	+2.30%	2.45M	aa.aa	16:59:59
Great Wall Motor	13.64	13.88	13.36	+1.34%	10.85M	aa.aa	16:59:59
Weichai Power Co	11.58	11.66	11.38	+2.12%	9.41M	aa.aa	16:59:59
ENN Energy	51.90	53.00	51.45	-0.29%	1.62M	aa.aa	16:59:59
China Oilfield Services	7.12	7.20	7.05	-0.84%	4.4M	aa.aa	16:59:59
GCL폴리에너지	1.430	1.450	1.380	+1.42%	224.2M	aa.aa	16:59:59
CITIC Securities	22.45	22.60	21.95	+1.58%	16.55M	aa.aa	16:59:59
Haitong Securities	6.96	6.99	6.88	+1.02%	10.8M	aa.aa	16:59:59
Zhejiang Expressway	5.30	5.32	5.23	+0.19%	3.65M	aa.aa	16:59:59
Zhongsheng	17.66	18.66	17.30	+0.34%	10.22M	aa.aa	16:59:59
CRRC Corp	4.83	4.93	4.78	-0.82%	6.26M	aa.aa	16:59:59
Li Ning Co Ltd	16.06	16.56	15.92	+0.50%	8.66M	aa.aa	16:59:59
China State Construction Int	11.48	11.64	11.04	+2.14%	3.96M	aa.aa	16:59:59
Sinotruk Hong Kong	21.40	21.50	20.60	+2.64%	2.36M	aa.aa	16:59:59
Bosideng Int Holdings	4.400	4.410	4.260	+3.04%	35.46M	aa.aa	16:59:59
Reinet Invest	48,213	48,769	48,031	-0.14%	35.23K	aa.aa	22:03:08
Harmony Gold Mining Company	17,700	17,800	16,961	+5.66%	1.36M	aa.aa	22:02:14
Capitec Bank	328,603	329,421	323,368	+1.16%	72.95K	aa.aa	21:48:12
Clicks	38,138	38,695	37,959	-0.30%	139.36K	aa.aa	22:01:08
OUTsurance	6,450	6,499	6,383	+0.95%	978.75K	aa.aa	21:59:32
Sibanye Stillwater	1,947	1,953	1,888	+3.29%	4.04M	aa.aa	22:03:20
BBSEGURIDADE ON NM	33.53	33.71	33.39	0.00%	0	aa.aa	05:58:59
Komercni Banka	812.50	820.00	809.00	-0.31%	75.69K	aa.aa	22:01:42
CEZ as	931.50	934.00	921.00	+1.25%	101.38K	aa.aa	21:59:00
Jiangsu Expressway	7.80	7.81	7.69	+0.52%	3.08M	aa.aa	16:59:59
Kingdee Int Software	8.32	8.68	8.22	+0.24%	13.78M	aa.aa	16:59:59
BYD Electronic Int	30.25	30.40	28.50	+6.33%	23.13M	aa.aa	16:59:59
Beijing Enterprises Water	2.20	2.23	2.15	-0.90%	17.15M	aa.aa	16:59:59
China Communications Services	4.09	4.16	4.06	-0.24%	6.7M	aa.aa	16:59:59
CSPC Pharma	5.18	5.24	5.11	+1.17%	44.14M	aa.aa	16:59:59
MMG Ltd	2.870	2.880	2.620	+11.67%	56.32M	aa.aa	16:59:59
Zhaojin Mining Industry	11.58	11.88	11.38	+2.66%	14.82M	aa.aa	16:59:59
Haitian Int	20.30	20.80	20.05	-0.49%	1.23M	aa.aa	16:59:59
ANTA Sports Products	80.85	81.65	79.80	+1.06%	4.74M	aa.aa	16:59:59
AviChina	4.02	4.06	3.93	+0.50%	9.41M	aa.aa	16:59:59
China Power Int Develop	3.110	3.180	3.080	-1.27%	22.61M	aa.aa	16:59:59
Shanghai Pharma Holding	12.78	12.90	12.64	+0.47%	2.82M	aa.aa	16:59:59
Far East Horizon	5.38	5.43	5.31	+0.19%	2.86M	aa.aa	16:59:59
Kingsoft Corp Ltd	29.20	29.35	28.70	+1.57%	5.2M	aa.aa	16:59:59
Zhuzhou CRRC	28.50	28.80	28.10	+0.88%	1.25M	aa.aa	16:59:59
CMOC	6.08	6.12	5.90	+2.70%	24.25M	aa.aa	16:59:59
PI Industries	4,148.80	4,209.95	4,121.30	-1.03%	281.99K	aa.aa	18:59:59
China Shenhua Energy H	33.100	34.100	32.950	-1.34%	10.01M	aa.aa	16:59:59
중국은행	3.730	3.800	3.710	-0.80%	330.72M	aa.aa	16:59:59
Shanghai Baosight Software B	1.639	1.639	1.608	+1.86%	1.15M	aa.aa	15:59:59
Inner Mongolia Yitai Coal	2.200	2.205	2.185	+0.46%	1.04M	aa.aa	15:59:59
Adaro Energy	3,710	3,800	3,670	+0.27%	107.03M	aa.aa	18:39:59
Astra International	4,970	4,970	4,900	+0.81%	36.84M	aa.aa	18:39:59
Bank Negar	4,850	4,890	4,800	-0.41%	28.27M	aa.aa	18:39:59
Bank Mandiri Persero	6,250	6,375	6,225	-1.19%	95.5M	aa.aa	18:39:59
Bank Rakyat Persero	4,360	4,410	4,350	+0.23%	294.85M	aa.aa	18:39:59
Barito Pacific	850	875	845	+0.59%	76.81M	aa.aa	18:39:59
Bank Central Asia	9,925	10,025	9,900	-0.75%	85.3M	aa.aa	18:39:59
Chandra Asri Petro	6,575	6,825	6,575	-2.23%	11.64M	aa.aa	18:39:59
Charoen Pokphand Indonesia	4,750	4,810	4,750	-0.21%	2.22M	aa.aa	18:39:59
Indah Kiat Pulp & Paper	7,150	7,275	7,125	-0.69%	2.27M	aa.aa	18:39:59
Indofood Cbp	11,900	12,025	11,775	-0.63%	5.34M	aa.aa	18:39:59
Indofood	7,800	7,800	7,700	+0.97%	8.21M	aa.aa	18:39:59
Kalbe Farma	1,425	1,455	1,425	-0.70%	31M	aa.aa	18:39:59
Sumber Alfaria Trijaya	2,960	3,000	2,890	+1.37%	18.34M	aa.aa	18:39:59
Telkom Indonesia	2,780	2,850	2,590	+7.34%	276.01M	aa.aa	18:39:59
Unilever Indonesia	1,805	1,835	1,805	-0.82%	7.65M	aa.aa	18:39:59
United Tractors	26,350	26,450	25,850	+1.93%	3.59M	aa.aa	18:39:59
텐센트	406.20	409.00	403.40	+0.49%	13.88M	aa.aa	16:59:59
KLABIN S/A UNT N2	20.55	20.60	20.35	0.00%	0	aa.aa	05:58:59
BanColombia	38,780.0	38,780.0	38,000.0	+2.05%	59.59K	aa.aa	18/11
Interconnection Electric	17,000.0	17,060.0	16,820.0	+0.12%	222.5K	aa.aa	18/11
Bancolombia Pf	36,000.0	36,000.0	35,100.0	+1.81%	654.45K	aa.aa	18/11
Ayala	651.00	668.50	638.00	-0.91%	240.22K	aa.aa	15:56:08
Ayala Land	29.250	29.700	28.750	+0.86%	21.94M	aa.aa	15:57:43
BDO Unibank	145.50	145.90	139.00	+3.63%	3.76M	aa.aa	15:52:57
Bank of the Philippine Islands	138.10	141.00	136.50	-1.50%	2.43M	aa.aa	15:51:47
International Container	393.800	398.600	383.000	+2.82%	1.1M	aa.aa	15:58:45
Jollibee Foods	267.40	267.40	260.00	+2.85%	362.19K	aa.aa	15:57:03
JG Summit	22.350	22.800	22.350	-1.97%	2.49M	aa.aa	15:52:49
Metropolitan Bank	73.80	74.45	73.55	-0.87%	2.41M	aa.aa	15:58:37
Manila Electric	479.00	482.00	475.00	+0.21%	232.68K	aa.aa	15:52:34
SM Investments	901.50	910.00	896.00	-0.39%	91.21K	aa.aa	15:44:47
SM Prime	28.600	28.800	27.800	+2.14%	9.59M	aa.aa	15:57:38
PLDT	1,333.00	1,350.00	1,331.00	+0.08%	65.45K	aa.aa	15:54:01
Universal Robina	88.20	89.10	85.85	+2.92%	2.3M	aa.aa	15:58:01
Advanced Info	284.00	287.00	283.00	-0.70%	4.23M	aa.aa	18:38:10
Airports of Thailand	61.25	62.25	61.00	+0.82%	24.68M	aa.aa	18:38:10
Bangkok Dusit Medical	26.75	27.50	26.75	-0.93%	37.62M	aa.aa	18:38:10
Bumrungrad Hospital	209.00	215.00	206.00	+1.46%	9.04M	aa.aa	18:38:10
Central Pattana	61.75	62.75	61.50	+1.23%	6.32M	aa.aa	18:38:10
Charoen Pokphand	24.40	24.60	24.40	+0.41%	10.16M	aa.aa	18:38:10
CP All PCL	63.75	64.50	63.50	+0.79%	20.47M	aa.aa	18:38:10
Delta Electronics Thailand	165.50	170.00	165.50	+0.61%	10.78M	aa.aa	18:38:10
Home Product Center	9.65	9.75	9.60	-0.52%	18.26M	aa.aa	18:38:10
Intouch Holdings	98.75	99.25	98.00	+0.25%	11.32M	aa.aa	18:38:10
Kasikornbank	149.50	151.00	148.50	+0.34%	9.81M	aa.aa	18:38:10
Krung Thai Bank	20.50	20.60	20.40	-0.49%	34.79M	aa.aa	18:38:10
Krungthai Card	46.25	47.00	46.25	-0.54%	2.56M	aa.aa	18:38:10
Minor Intl	27.00	27.75	26.00	+4.85%	35.56M	aa.aa	18:38:10
PTT PCL	32.50	32.75	32.25	+0.78%	28.46M	aa.aa	18:38:10
PTT Exploration	127.50	129.00	126.00	+3.24%	12.6M	aa.aa	18:38:10
PTT Global Chemical	25.50	26.00	25.00	+2.00%	16.89M	aa.aa	18:38:10
Siam Cement	196.50	199.00	195.00	+1.55%	3.06M	aa.aa	18:38:10
Thai Oil	41.00	41.75	40.50	+0.61%	11.4M	aa.aa	18:38:10
TMBThanachart Bank	1.790	1.800	1.770	+1.13%	158.22M	aa.aa	18:38:10
True Corp	11.80	12.00	11.80	0.00%	60.34M	aa.aa	18:38:10
TCC Holdings	33.50	33.60	33.40	+0.75%	13.48M	aa.aa	14:00:00
Asia Cement Corp	44.00	45.25	43.95	-2.76%	9.09M	aa.aa	14:00:00
Uni-President	84.70	85.00	83.20	-0.24%	11.39M	aa.aa	14:00:00
Formosa Plastics	45.75	47.35	45.40	-2.66%	20.41M	aa.aa	14:00:00
Nan Ya Plastics	41.45	41.90	40.85	-1.43%	7.27M	aa.aa	14:00:00
FCFC	36.45	36.45	35.55	+0.55%	6.73M	aa.aa	14:00:00
FENC	37.05	37.05	34.65	+4.37%	39.67M	aa.aa	14:00:00
Eclat Textile	544.00	550.00	537.00	-0.91%	576.71K	aa.aa	14:00:00
Fortune Electric	578.00	588.00	576.00	+1.23%	2.81M	aa.aa	14:00:00
Airtac	846.00	856.00	831.00	+0.71%	678.6K	aa.aa	14:00:00
Walsin Lihwa	28.90	29.10	28.05	+3.58%	15.79M	aa.aa	14:00:00
China Steel	22.35	22.50	22.25	-0.45%	13.72M	aa.aa	14:00:00
Cheng Shin Rubber	53.90	55.00	52.80	0.00%	44.78M	aa.aa	14:00:00
Hotai Motor	642.00	648.00	631.00	+0.47%	218.46K	aa.aa	14:00:00
Lite-On Tech	102.50	103.50	100.50	+1.99%	6.21M	aa.aa	14:00:00
UMC Corp	45.20	46.00	45.20	+0.22%	60.28M	aa.aa	14:00:00
Delta Electronics	388.00	388.00	382.00	+0.39%	5.13M	aa.aa	14:00:00
Hon Hai Precision	203.50	205.00	201.00	+0.49%	60.21M	aa.aa	14:00:00
Compal	36.95	37.45	36.75	-0.54%	33.19M	aa.aa	14:00:00
Yageo	535.00	538.00	528.00	+0.94%	1.76M	aa.aa	14:00:00
Taiwan Semicon	1,040.00	1,045.00	1,025.00	+1.46%	24.9M	aa.aa	14:00:00
Winbond	18.00	18.15	17.80	+1.12%	20.25M	aa.aa	14:00:00
Accton	606.00	612.00	596.00	+2.36%	2.25M	aa.aa	14:00:00
Synnex	76.00	76.60	73.30	+3.40%	18.29M	aa.aa	14:00:00
Acer	38.00	38.35	37.70	+0.93%	10.06M	aa.aa	14:00:00
Inventec	49.20	50.20	49.00	+0.61%	25.3M	aa.aa	14:00:00
Asustek	622.00	642.00	617.00	+1.63%	13.12M	aa.aa	14:00:00
Gigabyte Tech	282.50	284.00	274.50	+2.54%	7.16M	aa.aa	14:00:00
MSI	172.50	173.00	168.50	+2.99%	2.36M	aa.aa	14:00:00
Realtek	503.00	510.00	496.50	+1.21%	5.15M	aa.aa	14:00:00
QCI	290.00	293.50	288.00	-0.17%	32.67M	aa.aa	14:00:00
ACL	331.50	332.00	323.00	+1.38%	1.04M	aa.aa	14:00:00
AUO	15.95	16.10	15.70	+0.63%	15.65M	aa.aa	14:00:00
CHT	123.50	123.50	122.50	+0.82%	5.21M	aa.aa	14:00:00
MediaTek	1,285.00	1,290.00	1,245.00	+3.63%	4.41M	aa.aa	14:00:00
Catcher Tech	205.00	206.50	198.50	+0.74%	11.61M	aa.aa	14:00:00
EMC Taiwan	236.00	236.00	224.00	+5.12%	45.45M	aa.aa	14:00:00
YMTC	74.70	74.70	72.40	+3.61%	91.56M	aa.aa	14:00:00
China Airlines	24.15	24.20	23.55	+1.90%	106.41M	aa.aa	14:00:00
Wan Hai	93.30	93.50	91.10	+2.64%	32.92M	aa.aa	14:00:00
Eva Airways	41.55	41.85	41.05	+0.97%	47.84M	aa.aa	14:00:00
Chang Hwa Bank	17.85	17.90	17.70	+0.56%	11.17M	aa.aa	14:00:00
TBB	15.55	15.55	15.10	+3.67%	45.04M	aa.aa	14:00:00
HNFHC	25.45	25.50	25.20	+0.99%	13.34M	aa.aa	14:00:00
Fubon Financial	91.40	91.40	89.20	+1.78%	31.05M	aa.aa	14:00:00
Cathay Holdings	67.70	67.70	66.50	+1.04%	29.44M	aa.aa	14:00:00
KGI Financial Holding	17.15	17.15	16.95	0.00%	35.45M	aa.aa	14:00:00
E.S.F.H	27.10	27.30	26.80	-0.18%	76.51M	aa.aa	14:00:00
Yuanta Group	33.85	33.85	32.85	+3.20%	34.99M	aa.aa	14:00:00
Mega FHC	39.95	40.00	39.50	+0.63%	19.72M	aa.aa	14:00:00
TSFHC	17.45	17.50	16.95	+3.25%	47.74M	aa.aa	14:00:00
SKFH	11.60	11.60	11.40	+1.31%	51.74M	aa.aa	14:00:00
SinoPac Holdings	23.15	23.40	22.90	-0.86%	34.77M	aa.aa	14:00:00
CTBC	36.85	36.95	36.60	+0.14%	49.24M	aa.aa	14:00:00
FFHC	27.95	28.00	27.55	+1.08%	63.84M	aa.aa	14:00:00
PCSC	269.00	271.50	269.00	-0.74%	931.71K	aa.aa	14:00:00
LARGAN	2,385.00	2,405.00	2,350.00	+1.71%	504.53K	aa.aa	14:00:00
AVC	648.00	662.00	638.00	+1.57%	7.56M	aa.aa	14:00:00
Novatek Micro	485.50	496.00	485.50	-1.22%	4.73M	aa.aa	14:00:00
Unimicron Tech	159.50	162.50	159.00	+0.31%	9.14M	aa.aa	14:00:00
TWM	112.50	112.50	109.00	+1.35%	10.24M	aa.aa	14:00:00
Wistron	114.00	115.50	112.50	+0.44%	37.48M	aa.aa	14:00:00
GUC Corp	1,245.00	1,260.00	1,170.00	+5.51%	2.13M	aa.aa	14:00:00
Innolux	15.25	15.50	15.05	-0.97%	60.77M	aa.aa	14:00:00
WPG Holdings	75.40	77.40	75.40	-0.40%	9.55M	aa.aa	14:00:00
Far EasTone	88.10	88.40	87.00	+0.46%	6.74M	aa.aa	14:00:00
Pegatron	97.80	98.60	97.00	+0.20%	9.58M	aa.aa	14:00:00
ZDT	117.50	117.50	115.00	+1.29%	3.18M	aa.aa	14:00:00
Chailease	124.00	125.00	122.00	+2.48%	12.06M	aa.aa	14:00:00
TCFHC	25.45	25.45	25.05	+1.60%	9.94M	aa.aa	14:00:00
Voltronic	1,905.00	1,950.00	1,870.00	-2.31%	235.03K	aa.aa	14:00:00
Silergy	441.50	451.00	433.00	+0.23%	2.77M	aa.aa	14:00:00
Pou Chen	43.45	43.90	42.45	+1.05%	45.7M	aa.aa	14:00:00
Feng Tay	135.00	135.50	132.00	+1.50%	607.82K	aa.aa	14:00:00
Ruentex	46.55	46.70	46.10	+0.76%	3.34M	aa.aa	14:00:00
Fibra Uno Administracion SA de CV	22.57	22.77	22.45	+0.67%	3.47M	aa.aa	16/11
Abu Dhabi Islamic Bank PJSC	12.820	12.820	12.700	+0.63%	1.72M	aa.aa	18/11
Abu Dhabi Commercial Bank PJSC	9.65	9.70	9.50	+1.58%	4.19M	aa.aa	18/11
Aldar Properties	7.760	7.810	7.680	+0.26%	6.77M	aa.aa	18/11
Emirates Telecommunications	17.40	17.54	17.40	0.00%	1.31M	aa.aa	18/11
First Abu Dhabi Bank	13.48	13.48	13.30	+1.51%	1.69M	aa.aa	18/11
Saudi National Bank	33.15	33.35	33.10	0.00%	4.43M	aa.aa	21:14:23
TravelSky Technology	10.28	10.40	10.16	0.00%	1.57M	aa.aa	16:59:59
신의광능	3.31	3.35	3.17	+4.09%	81M	aa.aa	16:59:59
China Hongqiao	11.84	11.94	11.58	+2.42%	24.13M	aa.aa	16:59:59
China Vanke Co	6.59	6.75	6.44	-0.45%	34.25M	aa.aa	16:59:59
Sunny Optical Tech	57.15	58.35	55.10	+3.25%	12.8M	aa.aa	16:59:59
China Everbright Bank	2.78	2.82	2.76	+0.72%	19.12M	aa.aa	16:59:59
China Galaxy Securities	7.48	7.50	7.32	+1.63%	19.18M	aa.aa	16:59:59
Nanya Tech	37.05	37.70	36.75	-0.54%	7.4M	aa.aa	14:00:00
Mesaieed Petrochemical Holding	1.534	1.541	1.527	-0.26%	3.91M	aa.aa	18:59:38
알리바바 헬스케어	3.81	3.86	3.72	+0.53%	45.68M	aa.aa	16:59:59
Hua Hong Semiconductor Ltd	20.95	21.25	20.55	+0.96%	15.91M	aa.aa	16:59:59
CGN Power Co Ltd	2.800	2.830	2.770	0.00%	36.15M	aa.aa	16:59:59
Astral Ltd	1,729.15	1,759.65	1,715.95	+0.76%	390.43K	aa.aa	18:59:59
삼성SDS	148,300	153,200	147,300	0.00%	192.59K	aa.aa	15:29:59
Fuyao Glass Industry Group	53.75	54.10	52.70	+1.22%	1.62M	aa.aa	16:59:59
Inari Amertron	2.910	2.990	2.900	-2.35%	4.97M	aa.aa	17:59:59
Nestle	99.30	99.48	99.02	0.00%	82.3K	aa.aa	17:59:59
Alchip Tech	2,355.00	2,365.00	2,250.00	+3.74%	2.62M	aa.aa	14:00:00
APL Apollo Tubes Ltd	1,464.80	1,518.00	1,460.00	-0.52%	17.41K	aa.aa	18:59:59
현대차2우B	162,500	164,700	161,600	-0.31%	61.07K	aa.aa	15:29:59
삼성전자우	48,200	49,300	48,200	-1.23%	1.25M	aa.aa	15:29:59
Press Metal Bhd	4.61	4.72	4.61	-1.71%	6.85M	aa.aa	17:59:59
Merdeka Copper Gold TBK PT	2,080	2,090	2,010	+3.48%	24.38M	aa.aa	18:39:59
Huatai Securities Co Ltd	13.60	13.60	13.26	+1.19%	6.71M	aa.aa	16:59:59
IDFC First Bank	64.62	66.50	64.18	-1.39%	21.39M	aa.aa	18:59:59
China International Capital Corp Lt	14.08	14.10	13.72	+1.44%	11.14M	aa.aa	16:59:59
InterGlobe Aviation Ltd	4,045.90	4,114.00	3,982.05	+1.75%	940.66K	aa.aa	18:59:59
Nien Made Enterprise Co Ltd	419.50	425.00	416.50	+1.21%	957.73K	aa.aa	14:00:00
Enel Chile	53.89	55.29	53.37	0.00%	62.68M	aa.aa	18/11
Energisa	40.95	41.61	40.95	0.00%	0	aa.aa	05:58:59
Moneta Money Bank	123.00	123.20	120.00	+1.49%	353.77K	aa.aa	22:02:33
포스코퓨처엠	171,500	172,900	167,900	-0.52%	275.7K	aa.aa	15:29:59
포스코DX	22,000	22,000	21,250	+1.15%	376.07K	aa.aa	15:29:59
HLB	70,300	76,500	69,900	-9.99%	2.81M	aa.aa	15:29:59
카카오	36,250	36,250	34,800	+3.28%	1.47M	aa.aa	15:29:59
엘앤에프	100,900	102,300	97,800	-1.08%	267.31K	aa.aa	15:29:59
셀트리온	172,600	174,300	171,800	0.00%	390.06K	aa.aa	15:29:59
셀트리온제약	57,100	57,600	55,500	+1.96%	125.44K	aa.aa	15:29:59
에코프로	68,700	69,300	65,700	+1.63%	719.52K	aa.aa	15:29:59
알테오젠	376,000	414,500	370,000	-7.73%	1.3M	aa.aa	15:29:59
Bid Corp	44,936	45,330	44,811	-0.40%	114.91K	aa.aa	22:03:51
LTIMindtree	5,876.60	5,960.60	5,820.05	+0.67%	3.68K	aa.aa	18:59:59
Bangkok Expressway Metro	7.60	7.75	7.60	-0.65%	30.43M	aa.aa	18:38:10
Yadea Group	13.460	13.960	13.140	-1.17%	8.13M	aa.aa	16:59:59
Boc Aviation	61.05	61.85	60.20	+0.41%	167.36K	aa.aa	16:59:59
Hisense Home	23.65	24.00	23.05	-0.42%	2.22M	aa.aa	16:59:59
Genscript Biotech Corp	10.66	10.74	10.38	0.00%	12.04M	aa.aa	16:59:59
Postal Savings Bank	4.58	4.65	4.57	-0.43%	55.67M	aa.aa	16:59:59
C&D Intl Investment	14.16	14.58	13.96	-0.56%	1.8M	aa.aa	16:59:59
ICICI Prudential Life Insurance	685.15	694.20	668.85	-1.14%	34.7K	aa.aa	18:59:59
현대차우	157,200	158,700	156,100	-0.32%	32.8K	aa.aa	15:29:59
LG 화학	202,000	206,000	198,700	+1.71%	19.17K	aa.aa	15:29:59
Yum China Holdings	47.66	47.83	47.28	+0.95%	1.25M	aa.aa	05:59:59
China Resources Pharma	5.42	5.47	5.39	-0.18%	5.66M	aa.aa	16:59:59
Taiwan High Speed Rail	28.90	29.05	28.80	-0.17%	2.07M	aa.aa	14:00:00
Varun Beverages	630.50	639.55	615.50	+3.30%	1.03M	aa.aa	18:59:59
삼성바이오로직스	919,000	937,000	917,000	+0.33%	74.32K	aa.aa	15:29:59
두산밥캣	38,000	38,550	37,150	-0.13%	305.95K	aa.aa	15:29:59
Prologis Property Mexico	64.000	65.200	63.820	-0.34%	2.74M	aa.aa	16/11
Banco BTG	34.16	34.49	33.86	+0.03%	9.95M	aa.aa	05:58:59
Avenue Supermarts	3,752.45	3,794.55	3,737.65	-1.01%	813.37K	aa.aa	18:59:59
Dino Polska	389.50	392.70	381.20	-0.23%	108.61K	aa.aa	21:37:33
HD현대	76,900	78,400	76,500	-0.26%	151.98K	aa.aa	15:29:59
HD현대일렉트릭	369,500	374,500	355,500	+2.35%	211.48K	aa.aa	15:29:59
넷마블	49,450	50,400	47,750	+3.24%	120.98K	aa.aa	15:29:59
Banco Del Bajio	41.350	42.030	41.000	-1.31%	3.62M	aa.aa	16/11
eMemory Tech	2,900.00	2,965.00	2,815.00	+0.17%	1.06K	aa.aa	14:00:00
Vanguard Intl Semiconductor	90.70	92.30	90.60	-0.44%	17.87K	aa.aa	14:00:00
Shanghai Commercial	39.25	40.05	39.25	-0.88%	16.65M	aa.aa	14:00:00
PharmaEssentia	567.00	588.00	560.00	-3.24%	3.05M	aa.aa	14:00:00
GlobalWafers	429.50	431.00	425.00	+0.23%	1.25K	aa.aa	14:00:00
E Ink	291.50	292.50	284.00	+2.10%	3.4K	aa.aa	14:00:00
AU Small Finance Bank	590.05	597.05	576.90	+1.95%	23.94K	aa.aa	18:59:59
Anhui Gujing Distillery	118.00	119.67	116.13	-0.47%	97.5K	aa.aa	16:44:59
Atacadao	6.55	6.60	6.51	-0.15%	202.7K	aa.aa	22:03:31
NEPI Rockcastle	13,988	14,126	13,936	-0.37%	366.85K	aa.aa	22:03:51
오리온	97,800	98,800	96,900	+0.20%	104.77K	aa.aa	15:29:59
Dixon Tech	14,885.25	15,381.10	14,778.20	+0.52%	26.75K	aa.aa	18:59:59
ICICI Lombard	1,839.25	1,858.90	1,790.00	-0.04%	13.71K	aa.aa	18:59:59
SBI Life Insurance	1,522.95	1,573.85	1,501.00	-2.52%	41.42K	aa.aa	18:59:59
Pepkor	2,269	2,280	2,233	+0.44%	1.39M	aa.aa	22:03:51
China Literature	25.75	26.45	25.50	+0.19%	1.42M	aa.aa	16:59:59
HDFC Life	680.35	690.45	668.50	-1.41%	71.65K	aa.aa	18:59:59
Suzano Papel Celulose	60.72	61.08	59.98	0.00%	0	aa.aa	05:58:59
SD Guthrie Bhd	4.89	4.93	4.86	-0.61%	2.35M	aa.aa	17:59:59
Tube Invest India	3,609.10	3,666.00	3,417.70	+5.06%	13.33K	aa.aa	18:59:59
Wiwynn	2,085.00	2,120.00	2,060.00	+0.97%	1.64M	aa.aa	14:00:00
Gulf Energy	62.75	63.50	62.00	+0.80%	19.07M	aa.aa	18:38:10
Vibra Energia	21.80	22.32	21.75	-1.85%	8.11M	aa.aa	05:58:59
National Oil	3.57	3.58	3.55	+0.56%	2.41M	aa.aa	18/11
PagSeguro Digital	7.59	7.88	7.56	-0.65%	4.42M	aa.aa	05:59:59
Hindustan Aeronautics	4,057.15	4,148.70	4,040.00	-0.51%	1.43M	aa.aa	18:59:59
iQIYI	2.080	2.160	2.070	-2.80%	17.31M	aa.aa	05:59:59
Hapvida	2.95	3.17	2.95	0.00%	0	aa.aa	05:58:59
샤오미	28.30	29.35	27.50	-1.74%	209.93M	aa.aa	16:59:59
ASE Industrial	154.50	159.50	153.00	+1.98%	25.19M	aa.aa	14:00:00
Adani Green Energy	1,411.75	1,467.65	1,401.00	-3.11%	78.88K	aa.aa	18:59:59
PDD Holdings DRC	117.31	118.03	114.48	+2.90%	9.3M	aa.aa	05:59:59
HDFC Asset Management	4,190.15	4,229.00	4,151.75	+0.19%	455.49K	aa.aa	18:59:59
China Tower	1.020	1.030	1.000	+0.99%	323.14M	aa.aa	16:59:59
Beigene	113.10	113.70	111.00	+0.89%	1.02M	aa.aa	16:59:59
Meituan	171.90	172.60	167.20	+1.72%	26.06M	aa.aa	16:59:59
Shandong Gold	14.02	14.28	13.66	+4.47%	12.43M	aa.aa	16:59:59
Haidilao Intl	15.64	15.94	15.48	+1.30%	9.2M	aa.aa	16:59:59
StoneCo	9.67	9.90	9.66	-0.92%	4.21M	aa.aa	05:59:59
텐센트 뮤직 엔터테인먼트	11.49	11.64	10.90	+3.79%	8.35M	aa.aa	05:59:59
Innovent Biologics	35.90	36.40	35.60	-0.14%	5.25M	aa.aa	16:59:59
Qifu Tech DRC	32.27	32.47	30.79	+4.98%	1.91M	aa.aa	05:59:59
Tongcheng-Elong	17.70	18.10	17.32	+2.19%	7.87M	aa.aa	16:59:59
WuXi AppTec H	50.20	50.70	49.45	-0.20%	4.41M	aa.aa	16:59:59
Rail Vikas Nigam	432.15	435.05	419.50	+3.83%	5.17M	aa.aa	18:59:59
에코프로비엠	128,000	128,500	122,900	+0.39%	502.45K	aa.aa	15:29:59
Polycab India	6,515.60	6,610.10	6,463.05	+1.06%	9K	aa.aa	18:59:59
우리금융지주	16,390	16,390	16,120	+1.24%	2.77M	aa.aa	15:29:59
Hansoh Pharmaceutical Group	17.16	17.44	17.10	-0.58%	3.34M	aa.aa	16:59:59
Topsports Intl	2.47	2.55	2.45	0.00%	19.88M	aa.aa	16:59:59
Indian Railway Catering	800.10	815.65	796.00	+0.38%	774.2K	aa.aa	18:59:59
Saudi Aramco	27.95	28.10	27.85	+0.54%	22.2M	aa.aa	21:15:27
China Feihe	5.72	5.75	5.60	+1.96%	10.81M	aa.aa	16:59:59
알리바바	85.25	87.45	84.70	-1.22%	68.82M	aa.aa	16:59:59
Xp	16.86	17.11	16.68	+1.38%	2.98M	aa.aa	05:59:59
Central Retail	33.75	34.25	33.50	+0.75%	9M	aa.aa	18:38:10
SBI Cards	684.55	686.00	676.05	+1.11%	644.32K	aa.aa	18:59:59
Dr Sulaiman	271.40	274.40	271.40	-0.07%	214.05K	aa.aa	21:14:44
Akeso	64.10	64.65	63.10	+0.31%	4.7M	aa.aa	16:59:59
Legend Bio	37.42	39.69	37.40	-2.02%	1.62M	aa.aa	05:59:59
NetEase	135.10	136.90	134.00	-0.59%	6.37M	aa.aa	16:59:59
JD	137.20	138.50	136.20	-0.15%	8.75M	aa.aa	16:59:59
Smoore Intl	11.00	11.12	10.24	+7.42%	29.19M	aa.aa	16:59:59
SK 바이오팜	97,500	101,800	97,000	-3.66%	388.03K	aa.aa	15:29:59
Ke	20.55	20.60	19.80	+5.28%	7.59M	aa.aa	05:59:59
Nongfu Spring	32.15	32.85	31.45	+2.23%	12.78M	aa.aa	16:59:59
Max Healthcare Institute	997.80	1,009.00	994.10	-0.21%	742.79K	aa.aa	18:59:59
Zto Express	165.70	166.30	162.50	+1.22%	974.85K	aa.aa	16:59:59
Allegro	27.92	28.93	27.60	-2.48%	2.25M	aa.aa	21:48:16
하이브	216,000	217,500	210,000	+2.13%	301.96K	aa.aa	15:29:59
SCG Packaging	24.30	24.90	24.20	0.00%	11.4M	aa.aa	18:38:10
New Oriental Edu	42.80	44.10	42.50	-2.17%	2.27M	aa.aa	16:59:59
Mr D I Y	1.85	1.87	1.81	+1.09%	17.78M	aa.aa	17:59:59
China Resources Mixc	30.10	30.90	29.75	-2.59%	5.73M	aa.aa	16:59:59
Jd Health	28.65	28.90	28.15	+2.69%	8.76M	aa.aa	16:59:59
Rede D’Or	29.46	29.70	28.52	0.00%	0	aa.aa	05:58:59
우시 바이오	15.20	15.42	14.94	+2.29%	33.53M	aa.aa	16:59:59
Pop Mart Intl	76.30	76.80	73.75	+2.07%	4.57M	aa.aa	16:59:59
Haier Smart Home Co	27.15	27.45	26.95	+0.18%	8.28M	aa.aa	16:59:59
콰이쇼우 테크	51.60	51.80	50.65	+3.10%	30.17M	aa.aa	16:59:59
China Ruyi Holdings	2.05	2.10	2.02	-0.49%	35.81M	aa.aa	16:59:59
PTT Oil and Retail Business PCL	14.90	14.90	14.60	+2.05%	8.31M	aa.aa	18:38:10
Sendas Distribuidora	7.19	7.19	6.92	0.00%	0	aa.aa	05:58:59
Baidu	83.35	83.90	82.85	+1.89%	5.76M	aa.aa	16:59:59
SK바사	46,300	46,550	44,700	+3.23%	87.05K	aa.aa	15:29:59
Bilibili	146.80	150.50	146.00	+1.24%	3.32M	aa.aa	16:59:59
Macrotech Developers	1,260.15	1,294.00	1,240.05	+1.93%	1.89M	aa.aa	18:59:59
Trip.com Group	506.00	509.50	488.00	+5.81%	2.79M	aa.aa	16:59:59
Caixa Seguridade Participacoes	14.13	14.17	14.11	+0.21%	28.7K	aa.aa	22:01:52
JD Logistics	14.60	15.18	14.48	-1.88%	10.35M	aa.aa	16:59:59
Kanzhun	13.78	13.94	13.41	+2.53%	3.63M	aa.aa	05:59:59
Sona BLW Precision Forgings	680.40	696.60	667.95	+1.89%	1.17M	aa.aa	18:59:59
Xpeng	51.95	53.25	50.70	+3.49%	20.2M	aa.aa	16:59:59
Zomato	271.36	272.70	267.66	+0.21%	42.99M	aa.aa	18:59:59
Li Auto	90.85	91.45	89.20	+3.00%	7.25M	aa.aa	16:59:59
카카오뱅크	21,100	21,350	20,600	+1.44%	437.83K	aa.aa	15:29:59
크래프톤	305,500	313,500	296,500	+3.56%	168.08K	aa.aa	15:29:59
HD현대중공업	224,500	242,000	222,000	-1.32%	618.07K	aa.aa	15:29:59
Northam Platinum Holdings	12,300.00	12,378.00	11,862.00	+3.84%	2M	aa.aa	22:03:51
ADNOC Drilling	5.28	5.31	5.23	+0.76%	15.39M	aa.aa	18/11
Arabian Internet and Communications	260.20	261.40	254.00	+2.44%	177.35K	aa.aa	21:15:27
PB Fintech	1,712.65	1,753.90	1,691.10	-0.42%	939.42K	aa.aa	18:59:59
ACWA Power	400.00	406.20	398.00	+0.25%	139.25K	aa.aa	21:14:37
엔켐	140,900	141,200	129,000	+5.23%	230.11K	aa.aa	15:29:59
Nu Holdings	13.65	14.23	13.55	-2.92%	51.46M	aa.aa	05:59:59
Saudi Tadawul Holding	228.40	233.60	228.20	-0.70%	92.45K	aa.aa	21:14:24
SK스퀘어	78,100	79,100	76,600	-0.89%	224.23K	aa.aa	15:29:59
LG엔솔	393,500	395,500	380,500	+2.61%	290.71K	aa.aa	15:29:59
Operadora de Sites Mexicanos	14.85	15.03	14.71	-1.00%	644.61K	aa.aa	15/11
Multiply PJSC	2.24	2.26	2.22	0.00%	15.16M	aa.aa	18/11
Al ELM Information Security	1,110.60	1,137.80	1,108.00	-1.51%	46.07K	aa.aa	21:14:09
NIO	37.80	38.00	36.75	+5.15%	4.35M	aa.aa	16:59:59
Nahdi Medical	120.80	122.00	120.60	-0.66%	84.96K	aa.aa	21:14:14
GoTo Gojek Tokopedia PT	74.00	75.00	68.00	+8.82%	7.37B	aa.aa	18:39:59
SCB X PCL	114.50	116.00	114.00	-0.43%	9.52M	aa.aa	18:38:10
Inter and Co A	6.03	6.05	5.95	+0.67%	1.13M	aa.aa	05:59:59
MINISO Holding	34.70	35.20	34.20	+1.31%	3.44M	aa.aa	16:59:59
Zhejiang Leapmotor Technology	30.15	31.30	29.65	-1.47%	4.03M	aa.aa	16:59:59
Giant Biogene Holding	49.65	50.80	48.55	-0.40%	1.6M	aa.aa	16:59:59
Power and Water Utility	56.90	57.20	56.50	-0.18%	128.28K	aa.aa	21:10:13
Americana Restaurants	2.24	2.28	2.22	0.00%	9.95M	aa.aa	18/11
Saudi Aramco Base Oil	111.80	113.00	110.80	+0.72%	314.94K	aa.aa	21:13:09
Dukhan Bank QPSC	3.64	3.66	3.64	-0.49%	2.43M	aa.aa	19:13:46
Mankind Pharma	2,574.40	2,639.25	2,558.45	-0.90%	177.97K	aa.aa	18:59:59
Amman Mineral Internasional Tbk PT	9,575.00	9,725.00	9,525.00	+0.52%	19.35M	aa.aa	18:39:59
Jio Financial Services	319.35	323.80	317.10	+0.17%	9.8M	aa.aa	18:59:59
ADES Holding Company SJSC	18.94	19.12	18.86	-0.63%	1.95M	aa.aa	21:15:53
SAL Saudi Logistics	262.40	266.00	260.40	+0.92%	174.48K	aa.aa	21:15:41
에코프로머티리얼즈	90,200.00	90,200.00	86,600.00	+1.58%	625.42K	aa.aa	15:29:59
Midea Group H	70.15	70.75	68.55	+0.50%	2.28M	aa.aa	16:59:59

코스피지수

2,475.66

+6.59

+0.27%

코스피200 선물 (F) (F)

355.85

-2.65

-0.74%

US 500

5,877.00

-16.6

-0.28%

US Tech 100

20,494.90

-44.5

-0.22%

DAX

18,966.25

-209.96

-1.09%

닛케이

38,405.00

+172.50

+0.45%

미국 달러 지수

106.237

+0.036

+0.03%

마켓무버(시장에 영향을 준 종목)

종목명	종가	변동 %	거래량
삼성전자	56,300	-0.71%	31.44M
비에이치아이	17,920	+11.10%	14.31M
두산에너빌리티	22,400	+3.94%	12.70M
한화오션	37,050	-2.76%	7.06M
루닛	64,400.00	+5.06%	5.91M
SK하이닉스	170,600	-0.64%	3.99M
알테오젠	376,000	-7.73%	1.30M

종목명	종가	변동 %	거래량
DH오토웨어	1,000	+325.53%	1.89M
에코캡	1,582	+29.99%	8.78M
인베니아	815	+29.98%	1.23M
CJ 바이오사이언스	11,370	+29.94%	139.16K
비트나인	3,800	+29.91%	713.81K
파커스	1,125	+29.91%	114.35K
가온전선	43,900	+29.88%	253.94K

종목명	종가	변동 %	거래량
SynapSoft	18,600.00	-24.08%	4.86M
삼부토건	1,090	-16.15%	52.99M
진코스텍	5,620	-14.98%	6.27K
에이원알폼	1,341	-14.97%	108.00
엘리비젼	516	-14.85%	612.00
마이크로엔엑스	2,035.00	-14.85%	474.00
타이드	1,300.00	-13.33%	79.00

트렌딩 주식

종목명	종가	변동 %	거래량
삼성전자	56,300	-0.71%	31.44M
SK하이닉스	170,600	-0.64%	3.99M
HLB	70,300	-9.99%	2.81M
알테오젠	376,000	-7.73%	1.30M
루닛	64,400.00	+5.06%	5.91M

더 보여주기

앱 다운로드하기QR코드로 앱 다운로드하기

리스크 고지: 금융 상품 및/또는 가상화폐 거래는 투자액의 일부 또는 전체를 상실할 수 있는 높은 리스크를 동반하며, 모든 투자자에게 적합하지 않을 수 있습니다. 가상화폐 가격은 변동성이 극단적으로 높고 금융, 규제 또는 정치적 이벤트 등 외부 요인의 영향을 받을 수 있습니다. 특히 마진 거래로 인해 금융 리스크가 높아질 수 있습니다.
금융 상품 또는 가상화폐 거래를 시작하기에 앞서 금융시장 거래와 관련된 리스크 및 비용에 대해 완전히 숙지하고, 자신의 투자 목표, 경험 수준, 위험성향을 신중하게 고려하며, 필요한 경우 전문가의 조언을 구해야 합니다.
Fusion Media는 본 웹사이트에서 제공되는 데이터가 반드시 정확하거나 실시간이 아닐 수 있다는 점을 다시 한 번 알려 드립니다. 본 웹사이트의 데이터 및 가격은 시장이나 거래소가 아닌 투자전문기관으로부터 제공받을 수도 있으므로, 가격이 정확하지 않고 시장의 실제 가격과 다를 수 있습니다. 즉, 가격은 지표일 뿐이며 거래 목적에 적합하지 않을 수도 있습니다. Fusion Media 및 본 웹사이트 데이터 제공자는 웹사이트상 정보에 의존한 거래에서 발생한 손실 또는 피해에 대해 어떠한 법적 책임도 지지 않습니다.
Fusion Media 및/또는 데이터 제공자의 명시적 사전 서면 허가 없이 본 웹사이트에 기재된 데이터를 사용, 저장, 복제, 표시, 수정, 송신 또는 배포하는 것은 금지되어 있습니다. 모든 지적재산권은 본 웹사이트에 기재된 데이터의 제공자 및/또는 거래소에 있습니다.
Fusion Media는 본 웹사이트에 표시되는 광고 또는 광고주와 사용자 간의 상호작용에 기반해 광고주로부터 보상을 받을 수 있습니다.
본 리스크 고지의 원문은 영어로 작성되었으므로 영어 원문과 한국어 번역문에 차이가 있는 경우 영어 원문을 우선으로 합니다.

다시 검색해주세요

MSCI EM (MIEF00000PUS)

MSCI EM 구성 종목

초상국국제유한공사

주신태부유한공사

China Resources Beer Holdings

시노펙

중국해외발전

페트로차이나

중국건설은행

Industrial Commercial Bank of China ltd

중국평안보험

China Life Insurance

Bank of Communications

Santander Bank Polska

OTP Bank NyRt

PKO Bank Polski

mBank

MOL Hungarian Oil & Gas Nyrt

Bank Pekao S.A.

KGHM Polska Miedz

Gedeon Richter

Pkn orlen

화윤전력

중국알루미늄공사

Boubyan Bank

Gulf Bank

Kuwait Finance

National Bank Kt

Zain Mobile Telecommunications

Mabanee

Ncci

Bupa arabia

Arcci

Savola group

Almarai co.

Riyad bank

Al jazira bank

Saudi inv bank

Banque sa france

Saudi Awwal

Arab bank

Al-rajhi bank

Bank albilad

Alinma

Ma’aden

Sa basic industry

SABIC AgriNutrients

Saudi ind inv

Yansab

Sahara International Petrochemical

Adv petrochemicals

Saudi kayan

Mouwasat med

Jarir mkting c

Sa res & mktin

Dar al arkan

Saudi electric

Saudi telecom

Etihad etisala

ZAIN KSA

Db islamic bk

Emaar properti

Emirates nbd

Com intl bk

Talat mostafa

Eastern co

Masraf al raya

Qa comm bk

Qa intl is bk

Qa islamic bk

Qnb

Barwa real est

Industries qat

Qa elec & wate

Qa gas transpo

Ooredoo QPSC

Qatar fuel co

PGE Polska

PZU SA