MSCI EM (MIEF00000PUS)

글로벌 지수

통화 USD

1,073.19

-8.57(-0.79%)

실시간 데이터01:25:15

금일 변동

1,071.17

1,082.28

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
초상국국제유한공사	12.84	12.88	12.60	+0.78%	6.56M	aa.aa	20/12
주신태부유한공사	8.79	8.81	8.70	+0.34%	43.12M	aa.aa	20/12
China Resources Beer Holdings	25.45	25.85	24.95	+1.39%	10.96M	aa.aa	20/12
시노펙	4.25	4.31	4.23	-0.93%	99.86M	aa.aa	20/12
중국해외발전	12.34	12.48	12.22	-0.96%	20.11M	aa.aa	20/12
페트로차이나	5.78	5.86	5.73	-0.34%	162.81M	aa.aa	20/12
중국건설은행	6.220	6.280	6.220	-0.64%	348.33M	aa.aa	20/12
Industrial Commercial Bank of China ltd	4.840	4.900	4.810	+0.41%	400.76M	aa.aa	20/12
중국평안보험	45.45	46.15	45.45	-0.55%	29.15M	aa.aa	20/12
China Life Insurance	14.52	14.72	14.48	-0.14%	33.05M	aa.aa	20/12
Bank of Communications	5.960	6.030	5.960	-0.33%	25.58M	aa.aa	20/12
Santander Bank Polska	460.10	468.30	454.90	-2.13%	104.57K	aa.aa	00:49:59
OTP Bank NyRt	21,600.0	21,620.0	21,350.0	+0.61%	192.18K	aa.aa	00:29:07
PKO Bank Polski	59.52	60.48	59.28	-1.59%	2.8M	aa.aa	00:49:59
mBank	546.80	550.00	535.60	-1.01%	62.87K	aa.aa	01:03:04
MOL Hungarian Oil & Gas Nyrt	2,666.0	2,692.0	2,652.0	-0.07%	256.47K	aa.aa	00:27:06
Bank Pekao S.A.	139.00	141.00	137.15	-1.66%	684.97K	aa.aa	00:49:59
KGHM Polska Miedz	116.45	117.20	114.70	-0.81%	1.17M	aa.aa	01:04:50
Gedeon Richter	10,530.0	10,610.0	10,520.0	+0.10%	106.88K	aa.aa	00:28:49
Pkn orlen	46.90	47.23	46.57	-0.35%	5.57M	aa.aa	00:49:59
화윤전력	19.22	19.50	19.10	-0.31%	22.01M	aa.aa	20/12
중국알루미늄공사	4.300	4.390	4.280	-1.83%	44.2M	aa.aa	20/12
Boubyan Bank	0.551	0.565	0.551	-99.90%	10.36M	aa.aa	19/12
Gulf Bank	0.330	0.334	0.325	-99.90%	10.52M	aa.aa	19/12
Kuwait Finance	0.744	0.744	0.739	-99.90%	14.3M	aa.aa	19/12
National Bank Kt	0.870	0.876	0.870	-99.90%	5.53M	aa.aa	19/12
Zain Mobile Telecommunications	0.475	0.475	0.468	-99.90%	2.11M	aa.aa	19/12
Mabanee	0.780	0.793	0.780	-99.90%	1.19M	aa.aa	19/12
Ncci	141.80	143.40	140.00	-0.70%	215.18K	aa.aa	19/12
Bupa arabia	202.80	205.20	199.20	+1.10%	143.6K	aa.aa	19/12
Arcci	166.40	168.80	165.80	-1.30%	80.25K	aa.aa	19/12
Savola group	36.95	36.95	34.00	+9.97%	14.43M	aa.aa	19/12
Almarai co.	58.00	58.00	56.40	-0.68%	2.51M	aa.aa	19/12
Riyad bank	28.40	28.50	27.80	+0.35%	3.68M	aa.aa	19/12
Al jazira bank	17.52	17.74	17.52	-1.68%	5.03M	aa.aa	19/12
Saudi inv bank	14.26	14.54	13.96	-2.99%	2.16M	aa.aa	19/12
Banque sa france	33.10	33.10	32.60	+0.91%	1.42M	aa.aa	19/12
Saudi Awwal	31.90	32.10	30.80	+0.47%	2.64M	aa.aa	19/12
Arab bank	20.10	20.10	19.74	+0.10%	1.41M	aa.aa	19/12
Al-rajhi bank	89.90	91.00	89.20	-2.60%	10.49M	aa.aa	19/12
Bank albilad	36.40	37.35	36.15	-2.15%	1.91M	aa.aa	19/12
Alinma	28.00	28.15	27.55	-1.06%	11.2M	aa.aa	19/12
Ma’aden	49.75	50.10	48.90	-0.90%	4.28M	aa.aa	19/12
Sa basic industry	66.50	67.70	66.50	-1.34%	3.62M	aa.aa	19/12
SABIC AgriNutrients	108.20	110.20	108.20	-1.46%	1.53M	aa.aa	19/12
Saudi ind inv	16.86	17.02	16.82	-0.94%	1.85M	aa.aa	19/12
Yansab	37.30	37.30	36.70	+0.81%	517.67K	aa.aa	19/12
Sahara International Petrochemical	24.12	24.52	24.12	-1.63%	1.5M	aa.aa	19/12
Adv petrochemicals	32.20	32.50	32.10	-1.23%	446K	aa.aa	19/12
Saudi kayan	6.80	6.86	6.80	-0.73%	5.47M	aa.aa	19/12
Mouwasat med	87.60	87.80	86.50	-0.68%	614.54K	aa.aa	19/12
Jarir mkting c	12.66	12.74	12.60	-0.16%	2.97M	aa.aa	19/12
Sa res & mktin	287.00	287.00	275.40	+1.77%	65.96K	aa.aa	19/12
Dar al arkan	14.44	14.74	14.30	-0.55%	3.01M	aa.aa	19/12
Saudi electric	16.72	16.96	16.72	-1.30%	2.95M	aa.aa	19/12
Saudi telecom	40.10	40.55	39.90	-0.62%	4.62M	aa.aa	19/12
Etihad etisala	52.30	52.60	51.70	-0.19%	1.64M	aa.aa	19/12
ZAIN KSA	10.22	10.32	10.22	-0.78%	1.76M	aa.aa	19/12
Db islamic bk	7.080	7.080	6.970	-0.28%	6.52M	aa.aa	19/12
Emaar properti	12.600	12.600	11.850	+2.44%	23.64M	aa.aa	19/12
Emirates nbd	20.550	20.550	20.150	+1.99%	3.53M	aa.aa	19/12
Com intl bk	83.99	83.99	82.02	+1.07%	8.85M	aa.aa	19/12
Talat mostafa	55.70	56.97	55.67	-1.00%	6.12M	aa.aa	19/12
Eastern co	29.45	29.80	29.05	-1.44%	1.23M	aa.aa	19/12
Masraf al raya	2.480	2.500	2.478	-0.80%	11.18M	aa.aa	17/12
Qa comm bk	4.300	4.382	4.300	-1.38%	4.32M	aa.aa	17/12
Qa intl is bk	10.650	10.730	10.620	-0.09%	1M	aa.aa	17/12
Qa islamic bk	20.860	21.170	20.860	-1.09%	1.87M	aa.aa	17/12
Qnb	17.250	17.350	17.240	-0.17%	4.66M	aa.aa	17/12
Barwa real est	2.822	2.850	2.822	-1.05%	2.66M	aa.aa	17/12
Industries qat	12.900	13.350	12.900	-2.71%	7.79M	aa.aa	17/12
Qa elec & wate	15.700	16.100	15.700	-2.00%	1.31M	aa.aa	17/12
Qa gas transpo	4.111	4.209	4.111	-2.38%	3.67M	aa.aa	17/12
Ooredoo QPSC	11.570	11.820	11.570	-0.69%	8.78M	aa.aa	17/12
Qatar fuel co	15.000	15.250	14.920	-0.13%	1.19M	aa.aa	17/12
PGE Polska	5.87	5.92	5.79	+0.44%	4.59M	aa.aa	00:49:59
PZU SA	45.88	46.99	45.59	-2.30%	2.6M	aa.aa	00:49:59
항안국제	21.80	22.20	21.80	-0.46%	2.75M	aa.aa	20/12
Jiangxi Copper	12.24	12.42	12.16	-1.29%	11.82M	aa.aa	20/12
China Gas	6.50	6.57	6.49	-0.15%	10.45M	aa.aa	20/12
China Railway Group	3.88	3.91	3.85	-1.02%	33.11M	aa.aa	20/12
Zte Corp.	21.80	22.40	21.50	-1.13%	29.69M	aa.aa	20/12
COSCO Shipping Energy	5.87	5.90	5.75	+0.69%	11.83M	aa.aa	20/12
BYD Co.	267.00	270.60	266.00	-0.60%	4.79M	aa.aa	20/12
COSCO Shipping H	11.94	12.36	11.94	-2.61%	31.28M	aa.aa	20/12
China Mengniu Dairy Co.	17.66	18.14	17.50	+0.11%	18.15M	aa.aa	20/12
PICC Property & Casualty	12.00	12.10	11.86	+0.33%	22.93M	aa.aa	20/12
쯔진광업그룹	14.06	14.46	14.04	-2.09%	48.91M	aa.aa	20/12
China National Building	3.57	3.61	3.54	0.00%	21.79M	aa.aa	20/12
Alpha Bank derived	1.580	1.587	1.566	-0.50%	6.39M	aa.aa	00:15:53
Jumbo derived	25.180	25.670	25.180	-0.79%	279.35K	aa.aa	00:12:12
EFG Eurobank Ergasias derived	2.2500	2.2500	2.2200	+0.45%	16.4M	aa.aa	00:12:43
OPAP SA derived	15.690	15.740	15.550	-0.25%	376.55K	aa.aa	00:19:52
서던 코퍼	93.32	93.45	91.21	+1.45%	129.05K	aa.aa	00:56:47
Huazhu	33.30	33.41	32.72	+0.39%	263.65K	aa.aa	01:22:29
Adani Enterprises	2,344.95	2,453.85	2,333.00	-3.08%	1.34M	aa.aa	20/12
Adani Power	497.90	527.00	491.05	-2.05%	8.08M	aa.aa	20/12
Ambuja Cements	548.80	569.60	547.00	-2.57%	2.11M	aa.aa	20/12
Apollo Hospitals	7,251.70	7,389.90	7,210.05	-0.63%	349.06K	aa.aa	20/12
Ashok Leyland	217.28	220.90	216.39	-0.88%	7.84M	aa.aa	20/12
Asian Paints	2,282.35	2,318.00	2,276.00	-0.41%	1.72M	aa.aa	20/12
Aurobindo Pharma	1,241.70	1,275.30	1,235.70	-1.04%	1.84M	aa.aa	20/12
Axis Bank	1,071.85	1,105.85	1,065.00	-3.34%	12.62M	aa.aa	20/12
Bajaj Auto	8,787.25	9,066.75	8,759.40	-2.18%	316.33K	aa.aa	20/12
Bajaj Finance	6,848.25	7,024.00	6,804.70	-1.02%	2.7M	aa.aa	20/12
Bajaj Finserv Limited	1,569.65	1,603.60	1,565.00	-1.25%	1.81M	aa.aa	20/12
Bajaj Holdings	10,746.75	11,331.55	10,651.40	-5.16%	65.09K	aa.aa	20/12
Bharat Forge	1,278.90	1,315.70	1,274.35	-1.46%	1.5M	aa.aa	20/12
Bharat Pet.	289.05	299.20	287.00	-1.87%	9.98M	aa.aa	20/12
Bharti Airtel	1,578.10	1,622.30	1,573.40	-1.39%	9.74M	aa.aa	20/12
Bharat Elec.	235.30	244.95	234.50	-2.87%	12.51M	aa.aa	20/12
Bharat Electronics	290.85	302.10	289.35	-2.56%	14.96M	aa.aa	20/12
Bank of Baroda Ltd	240.59	249.99	237.77	-3.11%	10.95M	aa.aa	20/12
Bosch	34,576.95	35,934.45	34,465.95	-2.69%	19.49K	aa.aa	20/12
Britannia Industries	4,698.10	4,807.50	4,680.50	-1.83%	363.17K	aa.aa	20/12
Zydus Lifesciences	973.50	990.95	970.30	-1.23%	910.63K	aa.aa	20/12
Canara Bank	99.61	103.29	99.37	-3.20%	19.44M	aa.aa	20/12
Cholamandalam Inv. and Finance	1,189.55	1,229.70	1,182.80	-1.99%	2.3M	aa.aa	20/12
Cipla	1,472.05	1,506.60	1,469.05	-2.29%	2.2M	aa.aa	20/12
Coal India	382.00	393.70	380.50	-2.54%	7.92M	aa.aa	20/12
Colgate-Palmolive India	2,750.85	2,791.65	2,740.00	-1.07%	397.83K	aa.aa	20/12
Container Corp India	767.95	795.00	765.05	-2.64%	885.88K	aa.aa	20/12
CG Power and Industrial Solutions	730.05	774.90	724.75	-4.52%	2.61M	aa.aa	20/12
Cummins India Ltd	3,312.90	3,407.25	3,304.05	-1.33%	639.82K	aa.aa	20/12
Dabur India	502.55	508.30	500.00	-0.28%	3.23M	aa.aa	20/12
Divis Laboratories	5,846.75	5,957.25	5,790.00	+0.45%	497.16K	aa.aa	20/12
DLF	830.70	869.70	824.50	-3.90%	2.87M	aa.aa	20/12
Dr Reddy’s Laboratories	1,343.65	1,368.70	1,317.40	+1.36%	7.5M	aa.aa	20/12
Eicher Motors	4,734.50	4,822.45	4,720.00	-0.78%	386.09K	aa.aa	20/12
GAIL Ltd	192.42	199.78	191.72	-0.62%	25.82M	aa.aa	20/12
GMR Airports	78.82	81.60	78.00	-2.24%	10.08M	aa.aa	20/12
Godrej Consumer Products	1,069.60	1,083.95	1,067.00	-0.82%	1.95M	aa.aa	20/12
Godrej Properties	2,855.95	3,001.35	2,835.60	-4.29%	650.97K	aa.aa	20/12
Grasim Industries	2,488.70	2,563.20	2,479.75	-1.98%	734.97K	aa.aa	20/12
Havells India	1,657.40	1,712.90	1,650.00	-2.11%	735.13K	aa.aa	20/12
HCL Tech	1,911.35	1,957.65	1,896.40	-1.18%	3.79M	aa.aa	20/12
HDFC Bank	1,771.50	1,797.55	1,767.05	-1.23%	12.85M	aa.aa	20/12
Hero Moto	4,339.95	4,461.55	4,325.00	-1.52%	800.11K	aa.aa	20/12
Hindustan Petroleum	399.50	413.50	397.95	-1.94%	8.04M	aa.aa	20/12
Hindu Unilever	2,333.90	2,373.50	2,324.65	-1.10%	2.07M	aa.aa	20/12
Hindalco Ind	622.65	640.60	620.70	-1.06%	5.96M	aa.aa	20/12
Indian Oil Corporation	137.08	141.65	136.60	-1.82%	19.55M	aa.aa	20/12
ICICI Bank	1,288.40	1,297.75	1,272.40	+0.12%	58.49M	aa.aa	20/12
Vodafone Idea	7.40	7.76	7.34	-3.77%	392.78M	aa.aa	20/12
The Indian Hotels	854.10	882.50	851.75	-2.95%	1.86M	aa.aa	20/12
IndusInd Bank	929.45	966.85	926.45	-3.62%	4.47M	aa.aa	20/12
Info Edge India	8,494.95	8,894.90	8,456.95	-2.32%	342.8K	aa.aa	20/12
인포시스	1,922.15	1,979.95	1,911.25	-1.24%	11.06M	aa.aa	20/12
ITC	464.65	467.45	459.30	-0.41%	19.48M	aa.aa	20/12
JSW Steel	917.35	941.70	912.05	-0.93%	29M	aa.aa	20/12
Jindal	908.05	934.40	904.00	-1.56%	1.1M	aa.aa	20/12
Jubilant FoodWorks Ltd	672.70	685.50	668.90	-0.98%	897.23K	aa.aa	20/12
Kotak Mahindra	1,743.55	1,768.85	1,733.35	-1.05%	14.69M	aa.aa	20/12
Larsen&Toubro	3,629.85	3,725.00	3,607.10	-2.33%	2.8M	aa.aa	20/12
Lupin	2,150.70	2,177.75	2,138.40	-0.56%	1.11M	aa.aa	20/12
Mahindra & Mahindra	2,906.35	3,025.00	2,886.35	-3.59%	8.05M	aa.aa	20/12
Marico	627.95	647.50	626.00	-2.03%	1.76M	aa.aa	20/12
Maruti Suzuki	10,901.05	11,077.00	10,865.95	-0.50%	404.61K	aa.aa	20/12
Samvardhana Motherson International Ltd	156.06	159.40	155.00	-0.95%	16.67M	aa.aa	20/12
MphasiS	2,950.60	3,197.00	2,935.30	-5.34%	835.98K	aa.aa	20/12
MRF	128,057.90	130,660.10	127,556.10	-1.37%	9.52K	aa.aa	20/12
Adani Ports & SEZ	1,182.45	1,215.90	1,176.20	-1.87%	3.05M	aa.aa	20/12
NTPC	333.25	343.90	331.00	-1.23%	20.38M	aa.aa	20/12
Oil&Gas Corp	237.10	244.15	235.30	-1.96%	15.56M	aa.aa	20/12
Oberoi Realty	2,247.80	2,337.50	2,235.45	-1.72%	1.21M	aa.aa	20/12
Oil India	421.80	441.80	417.00	-3.91%	3.35M	aa.aa	20/12
Oracle Financial Software	12,247.55	12,983.55	12,168.05	-4.54%	132.86K	aa.aa	20/12
Page Industries	48,856.35	49,600.00	48,620.00	-0.64%	32.34K	aa.aa	20/12
Persistent Systems	6,368.70	6,788.90	6,353.00	-4.58%	553.87K	aa.aa	20/12
Petronet LNG	336.45	343.65	333.40	+0.51%	4.85M	aa.aa	20/12
Pidilite Industries	2,976.80	3,018.90	2,965.95	-0.41%	298.96K	aa.aa	20/12
Power Finance Corporation	453.30	482.50	451.00	-5.65%	18.73M	aa.aa	20/12
Power Grid	315.80	325.60	313.60	-1.82%	13.97M	aa.aa	20/12
Prestige Estates Projects	1,794.50	1,878.55	1,760.00	-3.72%	2.86M	aa.aa	20/12
Punjab Bank	100.77	103.90	100.50	-2.66%	31.12M	aa.aa	20/12
릴라이언스	1,205.30	1,239.50	1,201.50	-2.04%	20.31M	aa.aa	20/12
REC	513.25	533.50	510.30	-3.00%	7.71M	aa.aa	20/12
State Bank	812.00	836.00	810.00	-2.50%	10.24M	aa.aa	20/12
Vedanta	477.25	494.50	475.00	-3.06%	13.79M	aa.aa	20/12
Shree Cement	27,063.50	27,786.00	27,000.00	-2.00%	21.94K	aa.aa	20/12
Shriram Finance	2,877.25	2,960.70	2,843.65	-2.32%	2.5M	aa.aa	20/12
Siemens Ltd	6,868.90	7,713.35	6,821.80	-10.00%	1.66M	aa.aa	20/12
SRF	2,277.60	2,337.15	2,266.15	-0.28%	712.4K	aa.aa	20/12
Sun Pharma AR	1,808.85	1,825.95	1,794.10	-0.79%	2.51M	aa.aa	20/12
Sundaram Finance	4,277.40	4,614.65	4,222.90	-5.73%	143.3K	aa.aa	20/12
Supreme Industries	4,839.80	5,093.95	4,821.00	-3.75%	143.69K	aa.aa	20/12
Suzlon Energy	64.13	67.79	63.95	-4.35%	55.04M	aa.aa	20/12
Tata Communications	1,710.45	1,785.40	1,704.20	-3.26%	302.89K	aa.aa	20/12
Tata Consult	4,170.30	4,382.00	4,152.50	-2.38%	4.12M	aa.aa	20/12
Tata Elxsi Limited	6,921.60	7,325.00	6,900.00	-4.34%	258.02K	aa.aa	20/12
Tata Consumer Products	889.45	916.50	882.90	-1.95%	2.44M	aa.aa	20/12
Tata Motors	724.05	749.55	721.50	-2.69%	17.96M	aa.aa	20/12
Tata Power	401.10	415.40	400.05	-2.79%	10.21M	aa.aa	20/12
Tech Mahindra	1,686.05	1,770.85	1,680.10	-3.89%	2.92M	aa.aa	20/12
Thermax	4,653.35	4,808.05	4,482.55	+0.06%	393.73K	aa.aa	20/12
Titan Company	3,356.25	3,419.00	3,333.15	-0.02%	1.24M	aa.aa	20/12
Torrent Pharmaceuticals	3,437.00	3,515.35	3,421.40	-0.93%	358.32K	aa.aa	20/12
Torrent Power Ltd	1,479.20	1,639.05	1,444.45	-9.36%	2.95M	aa.aa	20/12
Trent	6,831.55	7,188.00	6,789.40	-3.67%	768.86K	aa.aa	20/12
TVS Motor Company	2,391.65	2,470.00	2,381.75	-2.76%	575.61K	aa.aa	20/12
UltraTech	11,422.80	11,748.00	11,397.65	-2.12%	299.8K	aa.aa	20/12
Union Bank of India	116.78	121.63	116.10	-3.49%	12.51M	aa.aa	20/12
United Phosphorus	504.50	522.60	501.50	-2.67%	2.85M	aa.aa	20/12
United Spirits	1,544.80	1,588.95	1,541.30	-1.75%	484.89K	aa.aa	20/12
Voltas	1,686.50	1,755.00	1,679.20	-2.98%	813.12K	aa.aa	20/12
Wipro	305.20	320.00	304.40	-2.41%	22.21M	aa.aa	20/12
Yes Bank	19.83	20.50	19.75	-2.60%	76.1M	aa.aa	20/12
RUMO ON NM	18.51	18.68	18.33	+0.05%	5.2M	aa.aa	01:10:11
AMBEV S/A ON	12.08	12.21	12.01	-0.57%	15.72M	aa.aa	01:06:55
BRASIL ON EJ NM	23.93	24.06	23.90	+0.17%	5.54M	aa.aa	01:09:55
BRADESCO ON N1	10.60	10.69	10.53	+0.57%	3.03M	aa.aa	01:09:36
BRADESCO PN EJ N1	11.54	11.68	11.48	+0.35%	14.95M	aa.aa	01:10:07
BRF-Brasil Foods SA	25.85	26.37	25.68	-1.60%	2.02M	aa.aa	00:55:22
B3 SA Brasil Bolsa Balcao	10.15	10.19	9.94	+1.70%	11.66M	aa.aa	01:10:00
CCR SA ON NM	10.35	10.39	10.16	+0.98%	4.71M	aa.aa	01:10:07
Energy of Minas Gerais Prf	11.31	11.39	11.25	+0.09%	3.9M	aa.aa	01:09:40
CPFL ENERGIAON NM	32.08	32.15	31.72	+0.25%	381K	aa.aa	01:09:34
COPEL Pref B	9.13	9.25	9.12	-1.19%	3.08M	aa.aa	01:10:16
COSAN ON NM	8.24	8.38	8.19	-0.60%	4.94M	aa.aa	01:09:40
Companhia Siderurgica Nacional	9.32	9.44	9.15	+0.76%	2.98M	aa.aa	01:06:52
Centrais Eletricas Brasileiras	35.00	35.52	34.91	+0.49%	4.8M	aa.aa	01:08:31
Centrais Eletricas Brasileiras Prf s	39.89	40.08	39.57	+1.73%	2.02M	aa.aa	01:07:09
Embraer SA	54.98	56.20	54.81	-1.77%	1.62M	aa.aa	01:03:17
EQUATORIAL ON NM	28.70	29.03	28.46	-0.59%	1.92M	aa.aa	00:52:30
GERDAU PN N1	18.94	19.40	18.93	-2.22%	6.36M	aa.aa	01:08:13
Prio ON	40.10	40.24	39.43	+1.06%	1.97M	aa.aa	01:10:09
Hypera ON	18.31	18.34	17.13	+6.14%	2.1M	aa.aa	01:07:13
Itausa	8.82	8.89	8.77	+0.46%	10.46M	aa.aa	01:10:00
ITAUUNIBANCOPN EB N1	31.16	31.44	31.06	+0.06%	11.06M	aa.aa	01:09:55
JBS ON NM	37.46	38.29	37.13	-2.32%	2.5M	aa.aa	01:07:15
NATURA ON NM	13.19	13.31	12.95	+0.53%	4.4M	aa.aa	01:10:00
PETROBRAS ON	39.97	40.16	39.58	-0.10%	2.5M	aa.aa	01:09:20
Petroleo Brasileiro SA Petrobras	37.19	37.35	36.98	+0.08%	8.61M	aa.aa	01:10:17
LOCALIZA ON EJ NM	33.09	33.26	32.27	+1.66%	6.16M	aa.aa	00:49:46
SABESP	86.64	87.50	86.11	-0.63%	493.8K	aa.aa	00:11:46
ENGIE BRASILON NM	36.20	36.63	36.17	-0.49%	480.7K	aa.aa	01:09:37
Tim Participacoes SA	14.79	14.89	14.65	-0.54%	708.5K	aa.aa	00:16:45
TOTVS ON EJ NM	27.51	28.03	27.29	+0.22%	701.5K	aa.aa	01:09:36
ULTRAPAR ON NM	16.53	16.58	16.05	+2.04%	3.36M	aa.aa	00:35:26
VALE ON N1	53.82	54.09	53.33	+0.09%	11.4M	aa.aa	01:10:20
Telefonica Brasil SA	49.04	49.51	48.50	-0.24%	1.8M	aa.aa	00:24:15
WEG ON EJ NM	55.12	56.37	54.41	-2.37%	3.06M	aa.aa	01:10:10
Anadolu Efes Malt	234.60	239.70	224.00	+4.69%	8.55M	aa.aa	00:09:40
Akbank TAS	60.70	61.75	60.30	-0.74%	50.84M	aa.aa	00:09:53
Aselsan	69.80	71.00	69.00	-0.14%	22.79M	aa.aa	00:09:51
BIM Magazalar	494.75	505.00	494.75	-1.44%	2.74M	aa.aa	00:09:57
Coca Cola Icecek	58.35	61.40	58.35	-1.60%	9.99M	aa.aa	00:09:57
Erdemir	25.100	25.440	25.040	-0.79%	135.02M	aa.aa	00:09:58
Ford Otosan	949.50	960.50	941.50	-0.31%	741.15K	aa.aa	00:09:59
Turkiye Is Bankasi C	13.150	13.250	13.020	+0.08%	473.63M	aa.aa	00:09:56
Koc Holding	182.00	186.40	182.00	-1.46%	11.75M	aa.aa	00:09:52
Sabanci Holding	94.00	95.25	93.50	-0.63%	10.1M	aa.aa	00:09:38
SASA Polyester	4.040	4.140	4.040	-1.94%	405.68M	aa.aa	00:09:59
Sisecam	43.600	44.080	42.140	+3.17%	72.6M	aa.aa	00:09:58
Turkcell Iletisim Hizmetleri AS	91.45	93.90	91.25	-2.30%	20.56M	aa.aa	00:09:56
THY	289.75	291.25	287.75	+0.09%	21.91M	aa.aa	00:09:52
Tupras Turkiye	145.50	146.20	144.40	+0.76%	11.71M	aa.aa	00:09:45
Yapi ve Kredi Bankasi	28.600	29.500	28.560	-1.38%	123.2M	aa.aa	00:09:59
Credicorp Ltd	182.51	184.02	181.11	+1.30%	59.43K	aa.aa	01:24:03
OMA B	182.630	183.510	180.510	+0.30%	17.99K	aa.aa	00:53:18
Grupo Aeroportuario del Pacifico B	371.21	372.99	366.18	+1.32%	32.24K	aa.aa	00:55:36
America Movil M	14.430	14.530	14.380	-0.76%	931.5K	aa.aa	00:51:26
Asur B	534.56	536.82	527.20	0.00%	19.71K	aa.aa	00:55:39
Coca Cola Femsa L	160.15	160.91	159.52	+0.16%	19.86K	aa.aa	00:48:30
Gruma SAB de CV	334.66	334.99	330.95	+0.94%	3.69K	aa.aa	00:22:57
Cemex	11.420	11.580	11.170	+0.71%	3.3M	aa.aa	00:58:25
Alfa A	15.020	15.040	14.540	+0.87%	456.27K	aa.aa	00:45:47
Arca Continental	174.79	174.79	173.32	+0.70%	11.35K	aa.aa	00:22:39
Bimbo	56.200	56.340	55.100	+1.01%	115.88K	aa.aa	00:55:02
Financiero Banorte	134.200	134.950	131.780	+1.67%	971.96K	aa.aa	00:51:10
Fomento Economico Mexicano UBD	173.27	173.91	171.00	+0.66%	134.66K	aa.aa	00:55:24
Gmexico	99.260	99.580	98.000	+1.87%	266.67K	aa.aa	00:51:08
Grupo Carso A1	114.700	114.700	113.690	+0.54%	3.16K	aa.aa	00:17:02
Grupo Comercial Chedraui B	128.700	129.070	127.690	+0.42%	119.18K	aa.aa	00:54:39
Grupo Financiero Inbursa	44.260	44.350	43.760	+1.19%	21.47K	aa.aa	00:30:24
Kimberly-Clark de Mexico A	28.190	28.230	27.780	+0.86%	181.05K	aa.aa	00:55:41
Penoles	288.13	288.47	276.01	+4.32%	32.02K	aa.aa	00:48:51
PINFRA	177.30	177.30	176.20	+0.54%	10.21K	aa.aa	00:31:12
Wal Mart de Mexico	57.880	58.280	57.510	-0.26%	1.04M	aa.aa	00:51:23
브이아이피숍	13.41	13.47	13.21	+0.45%	302.76K	aa.aa	01:10:13
탈 에듀케이션 그룹	9.86	9.92	9.65	+1.13%	709.35K	aa.aa	01:25:05
Nestle India Ltd	2,163.50	2,175.00	2,145.40	+0.14%	1.65M	aa.aa	20/12
Buenaventura Mining ADR	12.840	12.980	12.360	+3.05%	142.53K	aa.aa	00:45:29
강사부홀딩스	9.93	10.08	9.86	+0.30%	7.82M	aa.aa	20/12
Huaneng Power International	4.24	4.36	4.22	-1.85%	38.95M	aa.aa	20/12
Agricultural Bank Of China	4.18	4.23	4.18	-0.24%	134.82M	aa.aa	20/12
왕왕차이나	4.51	4.57	4.37	+2.97%	13.43M	aa.aa	20/12
China Pacific Insurance	23.90	24.60	23.85	-1.85%	10.96M	aa.aa	20/12
China Minsheng Banking	3.18	3.20	3.17	-0.31%	38.35M	aa.aa	20/12
화윤부동산	22.25	22.45	21.85	0.00%	19M	aa.aa	20/12
China Merchants Bank H	38.50	38.85	38.20	0.00%	16.22M	aa.aa	20/12
Yankuang Energy HK	8.68	8.96	8.58	-2.69%	79.08M	aa.aa	20/12
Anhui Conch Cement	19.44	19.68	19.30	-0.41%	4.54M	aa.aa	20/12
중국석탄공사	8.97	9.64	8.97	-6.37%	49.29M	aa.aa	20/12
칭따오 브루어리	53.40	54.15	52.70	+0.19%	3.15M	aa.aa	20/12
레노보	9.47	9.52	9.30	+1.18%	47.3M	aa.aa	20/12
Alior Bank	86.44	87.64	85.30	-1.91%	400.59K	aa.aa	00:49:59
Budimex	463.00	472.60	454.20	-1.15%	74.44K	aa.aa	01:01:29
CD PROJEKT	187.30	188.70	182.85	-0.74%	805.2K	aa.aa	01:02:53
Lpp	15,810	15,910	15,650	-0.75%	6.05K	aa.aa	00:49:59
중국(홍콩)석유	8.040	8.160	7.940	-1.23%	11.42M	aa.aa	20/12
ABB India	6,923.80	7,449.70	6,890.00	-5.79%	24.87K	aa.aa	20/12
Jindal Stainless	719.70	746.60	716.25	-2.83%	46.31K	aa.aa	20/12
JSW Energy	670.10	686.50	665.00	-2.20%	81.17K	aa.aa	20/12
NHPC	81.38	84.48	80.97	-3.65%	1.24M	aa.aa	20/12
NMDC	213.35	219.30	211.50	-0.35%	475.88K	aa.aa	20/12
Phoenix Mills	1,591.75	1,687.45	1,578.60	-4.92%	11.46K	aa.aa	20/12
Tata Steel Ltd	140.85	144.50	140.05	-1.71%	1.52M	aa.aa	20/12
Indus Towers	337.10	348.75	335.20	-2.68%	7.05M	aa.aa	20/12
Balkrishna Industries Ltd	2,790.05	2,852.55	2,768.50	-1.04%	311.01K	aa.aa	20/12
Muthoot Finance Ltd	2,075.65	2,154.00	2,070.75	-2.86%	414.9K	aa.aa	20/12
Solar Industries India Ltd	9,787.60	10,320.00	9,731.00	-4.37%	63.35K	aa.aa	20/12
RAIADROGASIL ON NM	23.14	23.17	22.52	+1.98%	1.04M	aa.aa	00:22:23
Pegasus Hava Tasimaciligi	221.300	226.100	221.300	-0.41%	11.27M	aa.aa	00:09:57
Dallah Healthcare	152.40	158.00	152.40	-3.30%	137.31K	aa.aa	19/12
FirstRand Ltd	7,709	7,895	7,609	-0.43%	26.66M	aa.aa	20/12
Nedbank Group	28,463	28,642	27,950	+0.66%	2.86M	aa.aa	20/12
Sanlam Ltd	8,573	8,610	8,366	+0.99%	13.16M	aa.aa	20/12
Standard Bank Grp	22,544	22,700	22,163	+0.53%	6.35M	aa.aa	20/12
Shoprite Holdings	30,232	30,580	29,560	+0.88%	4.02M	aa.aa	20/12
Old Mutual	1,244	1,295	1,228	-2.35%	62.3M	aa.aa	20/12
Sasol Ltd	8,333	8,528	8,129	-0.86%	4.53M	aa.aa	20/12
Anglo American Platinum	59,000	59,000	56,012	+3.87%	1.36M	aa.aa	20/12
Naspers	422,000	443,310	422,000	-2.56%	2.2M	aa.aa	20/12
Gold Fields	25,715	25,731	24,767	+1.92%	4.99M	aa.aa	20/12
Discovery Holdings	19,583	19,798	19,234	+0.51%	3.41M	aa.aa	20/12
Remgro	15,414	15,572	15,128	+0.50%	2.85M	aa.aa	20/12
MTN Group	8,252	8,258	8,020	+0.36%	11.09M	aa.aa	20/12
AngloGold Ashanti ADR	43,276	43,720	42,443	+0.55%	2.51M	aa.aa	20/12
Woolworths Holdings	6,264	6,320	6,121	+1.84%	9.54M	aa.aa	20/12
Aspen Pharmacare Holdings	17,378	17,680	16,578	+5.02%	4.16M	aa.aa	20/12
Impala Platinum Holdings	9,327	9,505	9,027	-1.28%	6.06M	aa.aa	20/12
Exxaro Resources	15,897	16,200	15,708	-0.33%	2.36M	aa.aa	20/12
Kumba Iron Ore	32,000	32,241	31,533	-0.16%	521.02K	aa.aa	20/12
Bidvest Group Ltd	27,452	27,452	26,645	+2.09%	2.22M	aa.aa	20/12
Vodacom Group	10,079	10,126	9,838	+0.08%	3.6M	aa.aa	20/12
Absa	19,369	19,401	18,920	+0.65%	4.91M	aa.aa	20/12
Banco de Credito e Inversiones	28,350.00	28,600.00	28,249.00	-0.52%	52.62K	aa.aa	00:56:30
Empresas CMPC	1,534.70	1,546.00	1,530.00	-0.67%	282.44K	aa.aa	00:57:14
Cencosud	2,179.50	2,200.20	2,130.60	-0.02%	555.97K	aa.aa	01:03:00
Banco De Chile (SN)	112.48	112.75	112.00	-0.19%	9.48M	aa.aa	00:34:51
Empresas Copec	5,988.80	6,010.00	5,941.00	-0.19%	42.1K	aa.aa	00:20:25
ENEL Americas	87.68	87.78	87.00	+0.32%	2M	aa.aa	00:21:02
Falabella	3,514.00	3,579.70	3,450.00	+0.72%	28.06M	aa.aa	01:03:03
Latam Airlines	13.74	13.77	13.46	+0.29%	176.82M	aa.aa	01:01:09
Soquimich B	37,120.00	37,307.00	36,800.00	-0.88%	188.97K	aa.aa	00:57:00
Santander Chile	47.01	47.20	46.65	-0.57%	28.07M	aa.aa	00:33:00
AMMB	5.32	5.45	5.28	-1.12%	17.79M	aa.aa	20/12
CIMB Group	7.95	8.05	7.95	-1.12%	24.6M	aa.aa	20/12
RHB Bank	6.30	6.41	6.28	-1.56%	7.71M	aa.aa	20/12
Malayan Banking	9.96	10.08	9.96	-0.99%	16.62M	aa.aa	20/12
Public Bank	4.46	4.52	4.46	-0.67%	29.48M	aa.aa	20/12
IOI Corp	3.76	3.80	3.75	-1.05%	3.12M	aa.aa	20/12
Kuala Lumpur Kepong	21.50	21.66	21.24	+0.37%	1.26M	aa.aa	20/12
Genting	3.59	3.64	3.57	0.00%	15.31M	aa.aa	20/12
MISC	7.35	7.40	7.33	-0.14%	5.47M	aa.aa	20/12
PPB	12.14	12.14	11.74	+2.19%	2.67M	aa.aa	20/12
Sime Darby	2.270	2.290	2.260	-0.87%	15.09M	aa.aa	20/12
YTL Corp	2.580	2.790	2.580	+1.18%	120.9M	aa.aa	20/12
Telekom Malaysia Bhd	6.72	6.82	6.63	+1.36%	5.3M	aa.aa	20/12
Tenaga Nasional	13.94	13.98	13.84	0.00%	7.35M	aa.aa	20/12
YTL Power Int	4.140	4.300	4.050	+1.47%	73.32M	aa.aa	20/12
Genting Malaysia	2.13	2.15	2.11	+0.47%	17.78M	aa.aa	20/12
Malaysia Airport	10.50	10.66	10.24	-1.32%	10.77M	aa.aa	20/12
Petronas Chemicals	4.65	4.76	4.65	-1.06%	6.46M	aa.aa	20/12
Sunway	4.710	4.750	4.610	+1.73%	13.98M	aa.aa	20/12
IHH Healthcare	7.03	7.13	7.03	-1.40%	7.43M	aa.aa	20/12
Gamuda	4.78	4.90	4.71	+1.49%	33.07M	aa.aa	20/12
Petronas Dagangan	19.02	19.94	19.02	-4.23%	673.8K	aa.aa	20/12
Hong Leong Bank	20.00	20.14	19.94	-0.30%	1.96M	aa.aa	20/12
Maxis	3.57	3.62	3.55	+0.56%	4.89M	aa.aa	20/12
Petronas Gas	17.58	17.64	17.46	+0.46%	1.67M	aa.aa	20/12
Axiata	2.34	2.42	2.34	-2.90%	8.7M	aa.aa	20/12
CelcomDigi Bhd	3.54	3.61	3.54	-1.94%	3.61M	aa.aa	20/12
QL Resources	4.77	4.77	4.70	+1.06%	2.94M	aa.aa	20/12
Piraeus Bank derived	3.89	3.91	3.87	-1.02%	2.63M	aa.aa	00:16:04
Hellenic Telecommunications derived	14.70	14.71	14.56	-0.41%	93.74K	aa.aa	20/12
Mytilineos derived	33.40	33.75	33.40	-1.18%	260.33K	aa.aa	00:18:21
National Bank of Greece derived	7.840	7.909	7.779	+0.80%	4.08M	aa.aa	00:19:37
Public Power derived	11.60	11.69	11.56	-0.60%	768.3K	aa.aa	00:15:53
금호석유	94,000	95,000	92,700	-0.42%	71.41K	aa.aa	20/12
LG전자	86,200	88,000	85,600	-2.16%	425.23K	aa.aa	20/12
삼성전기	128,700	130,000	126,100	+0.63%	497.38K	aa.aa	20/12
한화에어로스페이스	305,000	309,500	303,000	-1.29%	218.54K	aa.aa	20/12
HMM	18,400	18,640	17,890	+2.39%	2.13M	aa.aa	20/12
삼성중공업	11,180	11,390	11,090	-0.97%	4.12M	aa.aa	20/12
삼성화재	361,000	367,500	357,500	-2.17%	195.71K	aa.aa	20/12
롯데케미칼	62,600	64,700	60,300	-3.84%	156.46K	aa.aa	20/12
CJ제일제당	260,500	269,000	255,500	-2.80%	77.54K	aa.aa	20/12
하나금융지주	56,800	58,400	56,500	-2.74%	1.54M	aa.aa	20/12
현대글로비스	116,700	119,400	115,600	+0.26%	164.84K	aa.aa	20/12
고려아연	991,000	1,024,000	990,000	-7.04%	131.19K	aa.aa	20/12
현대모비스	244,000	250,000	244,000	-2.40%	477.06K	aa.aa	20/12
현대차	210,500	211,500	206,000	-0.71%	700.75K	aa.aa	20/12
SK이노베이션	116,300	119,500	114,100	+1.04%	244.81K	aa.aa	20/12
KB금융	85,800	86,800	85,300	-1.27%	1.61M	aa.aa	20/12
아모레퍼시픽	109,400	112,800	108,500	-0.18%	205.03K	aa.aa	20/12
LG화학	257,500	261,500	254,000	-0.19%	278.22K	aa.aa	20/12
삼성생명	98,500	99,300	97,700	0.00%	212.87K	aa.aa	20/12
SK하이닉스	168,500	174,800	167,100	-3.71%	4.4M	aa.aa	20/12
삼성전자	53,000	53,100	51,900	-0.19%	24.12M	aa.aa	20/12
삼성엔지니어링	16,990	17,200	16,860	-1.22%	628.3K	aa.aa	20/12
한화오션	33,400	34,600	32,350	+3.57%	6.35M	aa.aa	20/12
한미약품	266,500	269,000	261,000	-0.93%	35.23K	aa.aa	20/12
미래에셋증권	8,050	8,400	7,980	-4.73%	1.19M	aa.aa	20/12
엔씨소프트	204,500	207,000	200,000	+0.74%	67.6K	aa.aa	20/12
삼성SDI	248,000	258,500	248,000	-2.36%	437.63K	aa.aa	20/12
신한지주	48,250	48,850	47,800	-1.23%	1.33M	aa.aa	20/12
DB손해보험	100,300	103,800	99,100	-3.65%	163.35K	aa.aa	20/12
기아	101,200	101,200	99,000	+0.60%	1.2M	aa.aa	20/12
LG디스플레이	9,060	9,270	9,020	-2.69%	1.11M	aa.aa	20/12
LG이노텍	160,900	166,600	160,100	-3.77%	219.02K	aa.aa	20/12
SK텔레콤	56,000	56,700	55,300	-1.75%	747.24K	aa.aa	20/12
S-oil	55,800	56,000	54,900	+0.54%	136.41K	aa.aa	20/12
LS일렉트릭	152,400	154,900	149,100	-1.04%	150.9K	aa.aa	20/12
삼성물산	116,900	117,000	114,500	+1.04%	325.59K	aa.aa	20/12
KT&G	107,600	109,700	106,800	-2.71%	382.78K	aa.aa	20/12
LG유플러스	10,890	10,930	10,730	-0.37%	1.3M	aa.aa	20/12
NAVER	210,000	213,000	208,500	+0.24%	771.63K	aa.aa	20/12
GS	40,350	40,350	39,900	+0.62%	155.83K	aa.aa	20/12
LG	73,100	75,300	72,700	-2.79%	306.61K	aa.aa	20/12
대한항공	23,500	24,300	23,300	-3.29%	1.18M	aa.aa	20/12
SK그룹	133,700	137,500	133,600	-2.27%	98.96K	aa.aa	20/12
LG생활건강	311,500	318,000	311,500	-1.58%	36.11K	aa.aa	20/12
코웨이	67,600	70,000	66,600	-2.03%	238.07K	aa.aa	20/12
한국전력	20,300	20,750	20,250	-1.46%	1.46M	aa.aa	20/12
POSCO홀딩스	259,500	265,500	258,500	-1.33%	379.75K	aa.aa	20/12
유한양행	110,300	113,700	109,700	-2.48%	760.75K	aa.aa	20/12
포스코인터내셔널	38,300	39,150	38,000	-0.26%	395.38K	aa.aa	20/12
SKC	105,500	112,300	105,400	-3.74%	297K	aa.aa	20/12
한국금융지주	72,000	74,100	71,500	-3.23%	194.22K	aa.aa	20/12
HD한국조선해양	212,500	217,000	210,000	-0.93%	248.09K	aa.aa	20/12
기업은행	14,290	14,400	14,250	-1.18%	1.26M	aa.aa	20/12
두산에너빌리티	17,570	18,550	17,570	-1.57%	7.36M	aa.aa	20/12
NH투자증권	13,650	13,910	13,650	-1.59%	782.65K	aa.aa	20/12
한미반도체	79,800	85,100	79,400	-6.01%	642.67K	aa.aa	20/12
한국항공우주	54,100	55,000	53,900	-0.55%	378.14K	aa.aa	20/12
메리츠금융지주	98,400	101,200	98,400	-1.99%	388.8K	aa.aa	20/12
한국타이어앤테크놀로지	37,800	39,150	37,400	-3.45%	407.7K	aa.aa	20/12
한진칼	73,800	74,400	73,300	-0.94%	52.13K	aa.aa	20/12
Autohome ADR	26.68	26.83	25.51	+2.42%	135.51K	aa.aa	01:25:09
Geely Automobile	15.32	15.66	15.30	-1.03%	47.44M	aa.aa	20/12
Guangdong Investment	6.36	6.44	6.32	-0.63%	54.42M	aa.aa	20/12
Orient Overseas Int	101.40	105.70	100.60	-0.88%	2.92M	aa.aa	20/12
Beijing Enterprises Holdings	25.70	25.85	25.35	+0.59%	3.17M	aa.aa	20/12
Fosun International	4.55	4.66	4.54	-1.94%	3.31M	aa.aa	20/12
China Longyuan Power	6.77	6.94	6.74	-1.17%	28.7M	aa.aa	20/12
Longfor Properties	10.08	10.30	9.93	-0.20%	21.09M	aa.aa	20/12
China Taiping Insurance	11.64	11.86	11.60	-1.19%	4.91M	aa.aa	20/12
China Citic Bank	4.99	5.02	4.94	+0.40%	34.54M	aa.aa	20/12
Shandong Weigao Medical Polymer	4.52	4.76	4.47	-0.22%	7.51M	aa.aa	20/12
Sinopharm Group Co	21.45	21.60	21.30	-0.23%	5.87M	aa.aa	20/12
Sino Biopharmaceutical	3.21	3.24	3.19	-0.62%	30.38M	aa.aa	20/12
China Resources Gas	29.75	30.25	29.65	-0.50%	2.21M	aa.aa	20/12
New China Life Insurance	23.30	23.75	23.15	-1.06%	10.9M	aa.aa	20/12
People’s Insurance Group China	3.69	3.76	3.66	-1.34%	64.06M	aa.aa	20/12
Chow Tai Fook Jewellery Group	6.61	6.75	6.58	+0.15%	13.82M	aa.aa	20/12
AAC Technologies	37.00	37.95	36.70	-1.46%	3.96M	aa.aa	20/12
Shenzhou Int	60.45	61.45	59.35	+1.26%	5.43M	aa.aa	20/12
Great Wall Motor	13.92	14.04	13.64	-0.29%	10.85M	aa.aa	20/12
Weichai Power Co	11.34	11.44	11.08	+1.80%	11.86M	aa.aa	20/12
ENN Energy	54.50	55.15	53.85	+0.46%	2.56M	aa.aa	20/12
China Oilfield Services	6.56	6.65	6.56	-0.61%	3.28M	aa.aa	20/12
GCL폴리에너지	1.100	1.140	1.080	-2.65%	580.56M	aa.aa	20/12
CITIC Securities	21.50	21.90	21.40	-0.69%	12.37M	aa.aa	20/12
Haitong Securities	6.83	6.90	6.82	-1.16%	9.15M	aa.aa	20/12
Zhejiang Expressway	5.38	5.43	5.35	-0.19%	5.9M	aa.aa	20/12
Zhongsheng	14.84	15.20	14.72	-0.27%	4.3M	aa.aa	20/12
CRRC Corp	4.59	4.70	4.59	-2.55%	23.68M	aa.aa	20/12
Li Ning Co Ltd	16.74	17.02	16.54	+0.24%	11.74M	aa.aa	20/12
China State Construction Int	11.90	11.98	11.76	-0.34%	4.48M	aa.aa	20/12
Sinotruk Hong Kong	22.30	22.75	22.00	-1.33%	4.18M	aa.aa	20/12
Bosideng Int Holdings	4.090	4.200	4.070	-0.24%	29.53M	aa.aa	20/12
Reinet Invest	44,200	44,849	43,947	-0.91%	1.47M	aa.aa	20/12
Harmony Gold Mining Company	15,772	15,772	15,365	+1.19%	4.18M	aa.aa	20/12
Capitec Bank	317,639	325,560	314,751	-0.29%	856.14K	aa.aa	20/12
Clicks	38,583	38,654	37,750	+1.51%	1.61M	aa.aa	20/12
OUTsurance	6,807	6,940	6,738	-1.48%	39.24M	aa.aa	20/12
Sibanye Stillwater	1,685	1,695	1,616	+2.74%	26.52M	aa.aa	20/12
BBSEGURIDADE ON NM	36.02	37.35	36.00	-3.51%	2.13M	aa.aa	01:09:59
Komercni Banka	848.00	849.50	840.00	-0.18%	134.85K	aa.aa	00:19:15
CEZ as	959.50	965.00	946.50	+0.95%	389.21K	aa.aa	00:23:50
현대로템	48,350	49,100	47,800	-0.62%	649.89K	aa.aa	20/12
Jiangsu Expressway	8.36	8.38	8.28	+0.97%	9.1M	aa.aa	20/12
Kingdee Int Software	9.03	9.28	9.00	-0.66%	18.56M	aa.aa	20/12
BYD Electronic Int	39.15	39.95	38.55	0.00%	7.14M	aa.aa	20/12
Beijing Enterprises Water	2.38	2.41	2.32	+1.28%	23.89M	aa.aa	20/12
China Communications Services	4.36	4.41	4.31	0.00%	12.09M	aa.aa	20/12
CSPC Pharma	4.81	4.85	4.75	+0.63%	95.38M	aa.aa	20/12
MMG Ltd	2.450	2.530	2.450	-3.54%	37.03M	aa.aa	20/12
Zhaojin Mining Industry	10.28	10.48	10.20	-1.91%	22.49M	aa.aa	20/12
Haitian Int	19.88	20.90	19.72	-1.34%	1.91M	aa.aa	20/12
ANTA Sports Products	80.40	81.15	79.65	+1.77%	8.61M	aa.aa	20/12
AviChina	3.65	3.69	3.62	+0.27%	11.64M	aa.aa	20/12
China Power Int Develop	3.020	3.090	2.980	-1.63%	62.62M	aa.aa	20/12
Shanghai Pharma Holding	12.94	13.08	12.92	-1.07%	2.5M	aa.aa	20/12
Far East Horizon	5.43	5.50	5.42	-1.27%	4.38M	aa.aa	20/12
Kingsoft Corp Ltd	34.00	34.65	33.75	-1.73%	6.6M	aa.aa	20/12
Zhuzhou CRRC	30.75	31.60	30.60	+0.33%	5.83M	aa.aa	20/12
CMOC	5.31	5.49	5.30	-3.28%	26.44M	aa.aa	20/12
PI Industries	3,813.75	3,904.35	3,801.00	-1.55%	395.75K	aa.aa	20/12
China Shenhua Energy H	32.050	33.200	31.850	-3.46%	33.13M	aa.aa	20/12
중국은행	3.790	3.830	3.790	-0.26%	280.58M	aa.aa	20/12
Shanghai Baosight Software B	1.589	1.648	1.589	-3.06%	2.06M	aa.aa	20/12
Inner Mongolia Yitai Coal	1.944	2.060	1.937	-5.35%	8.56M	aa.aa	20/12
Alamtri Resources Indonesia Tbk PT	2,550	2,580	2,510	+0.39%	65.18M	aa.aa	20/12
Astra International	4,870	4,900	4,850	-0.20%	44.85M	aa.aa	20/12
Bank Negar	4,260	4,360	4,260	-1.16%	83.87M	aa.aa	20/12
Bank Mandiri Persero	5,675	5,750	5,625	0.00%	148.57M	aa.aa	20/12
Bank Rakyat Persero	4,060	4,120	4,050	-0.73%	252.69M	aa.aa	20/12
Barito Pacific	820	850	815	-1.20%	78.11M	aa.aa	20/12
Bank Central Asia	9,650	9,750	9,625	-0.26%	91.58M	aa.aa	20/12
Chandra Asri Petro	7,300	7,400	7,200	-0.34%	10.76M	aa.aa	20/12
Charoen Pokphand Indonesia	4,660	4,720	4,620	+1.30%	21.42M	aa.aa	20/12
Indah Kiat Pulp & Paper	6,600	6,800	6,600	-2.22%	5.6M	aa.aa	20/12
Indofood Cbp	11,250	11,400	11,050	+0.45%	3.81M	aa.aa	20/12
Indofood	7,625	7,750	7,600	-0.33%	14.59M	aa.aa	20/12
Kalbe Farma	1,275	1,325	1,245	-3.41%	116.32M	aa.aa	20/12
Sumber Alfaria Trijaya	2,780	2,850	2,770	-1.07%	32.58M	aa.aa	20/12
Telkom Indonesia	2,550	2,570	2,520	+0.79%	110.31M	aa.aa	20/12
Unilever Indonesia	1,750	1,785	1,750	-1.13%	16.05M	aa.aa	20/12
United Tractors	25,675	26,375	25,150	-2.38%	7.27M	aa.aa	20/12
텐센트	426.40	429.80	414.20	+2.70%	44.83M	aa.aa	20/12
KLABIN S/A UNT N2	22.95	23.23	22.94	-1.33%	1.23M	aa.aa	00:52:14
BanColombia	37,700.0	38,000.0	37,700.0	0.00%	0	aa.aa	19/12
Interconnection Electric	16,240.0	16,560.0	16,100.0	0.00%	0	aa.aa	19/12
Bancolombia Pf	35,200.0	35,400.0	35,000.0	0.00%	0	aa.aa	19/12
Ayala	593.50	607.00	590.00	-0.08%	341.99K	aa.aa	20/12
Ayala Land	24.800	25.550	24.500	-0.40%	26.71M	aa.aa	20/12
BDO Unibank	144.60	148.00	144.60	-2.30%	4.28M	aa.aa	20/12
Bank of the Philippine Islands	121.50	124.10	121.10	-0.41%	4.99M	aa.aa	20/12
International Container	390.000	391.600	383.200	+1.30%	2.82M	aa.aa	20/12
Jollibee Foods	256.40	263.00	256.40	+0.16%	493.6K	aa.aa	20/12
JG Summit	21.000	21.050	19.980	+6.49%	4.73M	aa.aa	20/12
Metropolitan Bank	73.10	74.60	73.10	-0.27%	2.08M	aa.aa	20/12
Manila Electric	452.00	476.60	452.00	-2.71%	316.47K	aa.aa	20/12
SM Investments	883.00	888.00	876.00	+0.68%	399.96K	aa.aa	20/12
SM Prime	24.800	25.450	24.500	-0.40%	11.13M	aa.aa	20/12
PLDT	1,252.00	1,287.00	1,252.00	-1.42%	153.03K	aa.aa	20/12
Universal Robina	74.90	76.75	74.55	-1.32%	1.97M	aa.aa	20/12
Advanced Info	274.00	276.00	268.00	0.00%	8.41M	aa.aa	20/12
Airports of Thailand	58.25	58.75	56.75	-0.85%	37.23M	aa.aa	20/12
Bangkok Dusit Medical	23.50	23.80	23.30	+0.86%	159.09M	aa.aa	20/12
Bumrungrad Hospital	193.50	195.00	189.00	+1.31%	5.14M	aa.aa	20/12
Central Pattana	54.50	55.25	54.00	-0.46%	9.46M	aa.aa	20/12
Charoen Pokphand	22.60	22.80	22.00	+2.26%	33.52M	aa.aa	20/12
CP All PCL	53.50	54.50	53.00	-1.83%	69.77M	aa.aa	20/12
Delta Electronics Thailand	149.50	153.00	148.50	-0.33%	21.53M	aa.aa	20/12
Home Product Center	9.25	9.40	8.75	+3.93%	75.41M	aa.aa	20/12
Intouch Holdings	94.25	94.75	92.75	0.00%	15.07M	aa.aa	20/12
Kasikornbank	152.50	153.00	151.50	-0.97%	8.41M	aa.aa	20/12
Krung Thai Bank	20.40	21.00	20.40	-3.32%	57.08M	aa.aa	20/12
Krungthai Card	47.00	48.00	46.50	-1.57%	5.24M	aa.aa	20/12
Minor Intl	25.50	26.25	25.25	-1.92%	17.11M	aa.aa	20/12
PTT PCL	31.00	31.75	30.50	-2.36%	78.56M	aa.aa	20/12
PTT Exploration	117.50	120.50	117.00	-1.26%	10.4M	aa.aa	20/12
PTT Global Chemical	22.60	23.60	22.40	-3.83%	32.05M	aa.aa	20/12
Siam Cement	163.50	166.50	163.50	-1.80%	4.95M	aa.aa	20/12
Thai Oil	27.25	32.00	25.25	-22.14%	114.09M	aa.aa	20/12
TMBThanachart Bank	1.800	1.820	1.780	-0.55%	252.61M	aa.aa	20/12
True Corp	10.60	10.80	10.30	0.00%	121.61M	aa.aa	20/12
TCC Holdings	31.85	32.30	31.85	-1.09%	19.45M	aa.aa	20/12
Asia Cement Corp	41.45	41.90	41.30	-0.24%	22.03M	aa.aa	20/12
Uni-President	81.00	82.50	81.00	-2.06%	15.75M	aa.aa	20/12
Formosa Plastics	36.70	38.20	36.60	-4.05%	30.57M	aa.aa	20/12
Nan Ya Plastics	31.05	32.90	31.05	-5.62%	34.36M	aa.aa	20/12
FCFC	28.75	30.00	28.75	-4.64%	26.81M	aa.aa	20/12
FENC	32.05	33.05	31.75	-3.46%	81.49M	aa.aa	20/12
Eclat Textile	501.00	504.00	495.00	+0.70%	540.78K	aa.aa	20/12
Fortune Electric	544.00	556.00	542.00	-0.18%	3.16M	aa.aa	20/12
Airtac	788.00	826.00	785.00	-4.83%	3.52M	aa.aa	20/12
Walsin Lihwa	24.40	25.15	23.95	-2.59%	59.69M	aa.aa	20/12
China Steel	19.90	19.95	19.80	-0.25%	29.6M	aa.aa	20/12
Cheng Shin Rubber	49.55	50.00	49.00	-1.10%	7.14M	aa.aa	20/12
Hotai Motor	594.00	599.00	592.00	-1.16%	529.64K	aa.aa	20/12
Lite-On Tech	99.50	101.00	99.50	-0.50%	8.41M	aa.aa	20/12
UMC Corp	42.35	43.00	42.15	-1.51%	67.82M	aa.aa	20/12
Delta Electronics	412.00	417.50	407.00	-1.08%	8.42M	aa.aa	20/12
Hon Hai Precision	181.00	184.00	180.00	0.00%	56.03M	aa.aa	20/12
Compal	37.40	37.90	36.80	+0.94%	20.21M	aa.aa	20/12
Yageo	525.00	532.00	525.00	-0.19%	1.43M	aa.aa	20/12
Taiwan Semicon	1,035.00	1,060.00	1,035.00	-3.27%	54.19M	aa.aa	20/12
Accton	757.00	787.00	740.00	+2.02%	10.81M	aa.aa	20/12
Synnex	70.90	71.80	70.60	+0.42%	8.36M	aa.aa	20/12
Acer	37.20	37.65	36.90	+0.13%	13.25M	aa.aa	20/12
Inventec	49.45	50.50	49.45	-1.49%	27.89M	aa.aa	20/12
Asustek	600.00	605.00	596.00	-0.33%	3.78M	aa.aa	20/12
Gigabyte Tech	271.00	273.00	268.50	-0.37%	3.5M	aa.aa	20/12
MSI	178.50	179.00	176.00	+0.56%	3.07M	aa.aa	20/12
Realtek	529.00	545.00	529.00	-1.12%	3.11M	aa.aa	20/12
QCI	277.50	279.00	273.00	+1.09%	16.71M	aa.aa	20/12
ACL	339.00	351.50	339.00	-3.83%	1.71M	aa.aa	20/12
AUO	14.40	14.90	14.40	-3.36%	40.04M	aa.aa	20/12
CHT	123.00	124.00	123.00	-0.40%	9.23M	aa.aa	20/12
MediaTek	1,390.00	1,425.00	1,390.00	-2.11%	5.67M	aa.aa	20/12
Catcher Tech	180.00	182.50	179.50	-0.28%	5.69M	aa.aa	20/12
EMC Taiwan	230.50	233.50	228.50	+0.44%	29.05M	aa.aa	20/12
YMTC	79.70	80.40	78.30	+1.92%	129.58M	aa.aa	20/12
China Airlines	25.90	26.30	25.80	-0.77%	24.27M	aa.aa	20/12
Wan Hai	82.30	82.30	80.70	+1.86%	10.87M	aa.aa	20/12
Eva Airways	44.60	45.00	44.00	+0.11%	89.92M	aa.aa	20/12
Chang Hwa Bank	17.65	17.70	17.55	+0.28%	28.21M	aa.aa	20/12
TBB	14.70	14.85	14.70	-1.01%	15.93M	aa.aa	20/12
HNFHC	25.55	25.95	25.50	-0.58%	127.81M	aa.aa	20/12
Fubon Financial	90.40	91.10	89.90	-0.55%	22.87M	aa.aa	20/12
Cathay Holdings	67.30	67.70	66.90	-0.59%	27.02M	aa.aa	20/12
KGI Financial Holding	17.25	17.45	17.20	-1.43%	80.64M	aa.aa	20/12
E.S.F.H	26.85	27.10	26.80	-0.56%	44.51M	aa.aa	20/12
Yuanta Group	33.60	34.40	33.60	-3.59%	103.36M	aa.aa	20/12
Mega FHC	38.60	38.80	38.35	-0.13%	52.62M	aa.aa	20/12
TSFHC	17.10	17.25	17.10	-1.16%	87.33M	aa.aa	20/12
SKFH	11.60	11.75	11.60	-1.28%	42.79M	aa.aa	20/12
SinoPac Holdings	23.00	23.10	22.85	-0.65%	49.7M	aa.aa	20/12
CTBC	38.50	38.90	38.30	-2.28%	101.73M	aa.aa	20/12
FFHC	27.00	27.25	26.95	-0.92%	49.19M	aa.aa	20/12
PCSC	262.00	264.50	262.00	-1.32%	5.6M	aa.aa	20/12
LARGAN	2,515.00	2,575.00	2,510.00	-1.37%	1.01M	aa.aa	20/12
AVC	634.00	640.00	621.00	+0.16%	9.3M	aa.aa	20/12
Novatek Micro	486.50	497.50	486.50	+0.31%	5.42M	aa.aa	20/12
Unimicron Tech	141.00	144.00	140.50	-0.35%	9.44M	aa.aa	20/12
TWM	113.00	115.50	113.00	-2.59%	12.59M	aa.aa	20/12
Wistron	106.00	108.00	106.00	-0.47%	23.68M	aa.aa	20/12
GUC Corp	1,350.00	1,410.00	1,335.00	-2.88%	3.48M	aa.aa	20/12
Innolux	14.30	14.95	14.30	-4.03%	86.95M	aa.aa	20/12
Jentech	1,425.00	1,430.00	1,390.00	-0.70%	738.66K	aa.aa	20/12
WPG Holdings	66.00	67.80	66.00	-2.94%	11.09M	aa.aa	20/12
Far EasTone	89.50	90.40	88.80	-1.54%	8.68M	aa.aa	20/12
Pegatron	90.30	91.60	90.00	-0.99%	10.71M	aa.aa	20/12
ZDT	123.00	126.00	122.00	-1.20%	8.48M	aa.aa	20/12
Chailease	111.00	113.50	111.00	-0.89%	13.42M	aa.aa	20/12
TCFHC	24.30	24.60	24.30	-1.62%	76.21M	aa.aa	20/12
Voltronic	1,865.00	1,895.00	1,855.00	-0.80%	195.76K	aa.aa	20/12
Silergy	398.00	410.50	398.00	-1.24%	2.37M	aa.aa	20/12
Pou Chen	38.70	40.00	38.70	-3.37%	20.71M	aa.aa	20/12
Feng Tay	132.00	138.50	131.00	-6.05%	2.72M	aa.aa	20/12
Ruentex	42.20	43.30	42.15	-1.52%	5.91M	aa.aa	20/12
Fibra Uno Administracion SA de CV	20.71	20.92	20.45	-0.53%	182.38K	aa.aa	00:55:01
Abu Dhabi Islamic Bank PJSC	13.820	13.860	13.500	+1.62%	2.02M	aa.aa	19/12
Abu Dhabi Commercial Bank PJSC	10.00	10.26	9.97	-2.53%	2.75M	aa.aa	19/12
Aldar Properties	7.580	7.650	7.560	-0.26%	6.14M	aa.aa	19/12
Emirates Telecommunications	16.10	16.34	16.10	-1.23%	2.31M	aa.aa	19/12
First Abu Dhabi Bank	13.30	13.34	13.10	+0.61%	3.39M	aa.aa	19/12
Saudi National Bank	33.00	33.35	33.00	-1.35%	7.83M	aa.aa	19/12
TravelSky Technology	10.48	10.60	10.36	-0.38%	4.09M	aa.aa	20/12
신의광능	2.99	3.10	2.99	-2.61%	104.51M	aa.aa	20/12
China Hongqiao	11.58	11.78	11.44	0.00%	41.91M	aa.aa	20/12
China Vanke Co	5.59	5.70	5.46	-1.41%	76.93M	aa.aa	20/12
Sunny Optical Tech	71.65	72.20	69.60	+1.27%	12.38M	aa.aa	20/12
China Everbright Bank	2.80	2.82	2.78	+0.36%	18.95M	aa.aa	20/12
China Galaxy Securities	7.05	7.18	6.98	0.00%	23.15M	aa.aa	20/12
Nanya Tech	30.40	31.40	30.40	-4.55%	17.87M	aa.aa	20/12
Mesaieed Petrochemical Holding	1.526	1.537	1.526	-0.65%	6.23M	aa.aa	17/12
알리바바 헬스케어	3.41	3.48	3.40	-0.58%	33.64M	aa.aa	20/12
Hua Hong Semiconductor Ltd	21.45	22.15	20.60	+4.63%	47.23M	aa.aa	20/12
CGN Power Co Ltd	2.780	2.830	2.730	-1.42%	120.39M	aa.aa	20/12
Astral Ltd	1,734.60	1,795.65	1,727.75	-2.68%	292.73K	aa.aa	20/12
삼성SDS	134,000	134,000	130,100	+1.52%	295.69K	aa.aa	20/12
Fuyao Glass Industry Group	54.50	55.50	54.10	-0.73%	1.83M	aa.aa	20/12
Inari Amertron	3.030	3.100	3.030	-1.94%	6.82M	aa.aa	20/12
Nestle	97.00	97.70	96.08	0.00%	153.2K	aa.aa	20/12
Alchip Tech	3,235.00	3,370.00	3,210.00	-3.29%	3.38M	aa.aa	20/12
APL Apollo Tubes Ltd	1,559.50	1,596.65	1,551.80	-1.49%	5.71K	aa.aa	20/12
현대차2우B	155,000	157,700	155,000	-0.90%	69.83K	aa.aa	20/12
삼성전자우	43,050	44,200	43,000	-2.71%	2.42M	aa.aa	20/12
Press Metal Bhd	4.71	4.81	4.70	-1.67%	7.68M	aa.aa	20/12
Merdeka Copper Gold TBK PT	1,595	1,640	1,565	-1.24%	114.62M	aa.aa	20/12
Huatai Securities Co Ltd	12.88	13.10	12.88	-1.08%	5.69M	aa.aa	20/12
IDFC First Bank	61.68	65.33	61.20	-5.21%	40.78M	aa.aa	20/12
China International Capital Corp Lt	13.10	13.36	13.10	-0.30%	11.68M	aa.aa	20/12
InterGlobe Aviation Ltd	4,395.60	4,488.00	4,193.35	-0.87%	876.33K	aa.aa	20/12
Nien Made Enterprise Co Ltd	372.50	388.00	372.50	-3.50%	1.18M	aa.aa	20/12
Alkem Laboratories Ltd	5,431.85	5,554.95	5,404.90	-1.19%	2.01K	aa.aa	20/12
Enel Chile	56.29	56.90	56.12	-1.25%	5.66M	aa.aa	00:21:04
Energisa	37.72	38.09	37.72	-0.74%	484.2K	aa.aa	01:10:00
Moneta Money Bank	124.20	126.00	124.00	-1.27%	2.29M	aa.aa	00:15:38
포스코퓨처엠	145,800	153,500	145,100	-3.76%	319.84K	aa.aa	20/12
포스코DX	19,510	20,100	19,290	-2.69%	464.64K	aa.aa	20/12
HLB	69,600	72,700	68,900	-0.85%	734.77K	aa.aa	20/12
카카오	40,800	41,500	40,350	-0.97%	1.95M	aa.aa	20/12
엘앤에프	90,700	98,800	90,500	-4.22%	205.51K	aa.aa	20/12
셀트리온	192,500	193,000	189,600	+0.05%	408.93K	aa.aa	20/12
에코프로	63,700	67,200	63,100	-4.07%	841.29K	aa.aa	20/12
알테오젠	277,000	290,000	274,000	-3.32%	756.95K	aa.aa	20/12
Bid Corp	44,054	44,054	42,841	+1.97%	2.15M	aa.aa	20/12
LTIMindtree	5,820.85	6,291.40	5,801.00	-6.44%	45.77K	aa.aa	20/12
Bangkok Expressway Metro	6.85	7.10	6.85	-3.52%	134.27M	aa.aa	20/12
Yadea Group	13.400	13.700	13.360	-1.33%	4.59M	aa.aa	20/12
Boc Aviation	59.60	60.45	59.55	-1.00%	623.07K	aa.aa	20/12
Hisense Home	24.10	24.30	23.90	+0.42%	2.09M	aa.aa	20/12
Genscript Biotech Corp	9.74	10.00	9.54	-0.51%	23.93M	aa.aa	20/12
Postal Savings Bank	4.52	4.57	4.52	-0.22%	58.97M	aa.aa	20/12
C&D Intl Investment	12.36	12.52	12.06	+0.32%	2.87M	aa.aa	20/12
ICICI Prudential Life Insurance	653.60	667.60	650.05	-0.89%	9.07K	aa.aa	20/12
현대차우	150,800	152,900	150,500	-1.11%	69.24K	aa.aa	20/12
LG 화학	162,500	164,300	160,700	+0.99%	24.86K	aa.aa	20/12
Yum China Holdings	48.30	48.80	47.87	-1.36%	668.43K	aa.aa	01:24:57
China Resources Pharma	5.43	5.50	5.41	-0.55%	9.3M	aa.aa	20/12
Taiwan High Speed Rail	27.50	27.80	27.50	-0.54%	5.71M	aa.aa	20/12
Varun Beverages	612.20	632.85	608.75	-2.55%	174.13K	aa.aa	20/12
삼성바이오로직스	939,000	948,000	908,000	-1.98%	100.25K	aa.aa	20/12
두산밥캣	47,200	47,950	46,350	+1.07%	1.06M	aa.aa	20/12
Prologis Property Mexico	59.060	60.390	58.520	-1.88%	118.31K	aa.aa	00:35:21
BSE	5,542.85	5,837.95	5,512.25	-4.29%	1.62M	aa.aa	20/12
Banco BTG	28.33	28.57	28.06	+0.20%	2.43M	aa.aa	01:10:18
Avenue Supermarts	3,408.30	3,519.95	3,399.00	-2.57%	914.45K	aa.aa	20/12
Dino Polska	394.20	400.00	387.60	-1.00%	173.77K	aa.aa	00:49:59
HD현대	79,000	81,400	78,700	-0.13%	161.04K	aa.aa	20/12
HD현대일렉트릭	366,000	373,000	362,000	-1.08%	147.94K	aa.aa	20/12
넷마블	52,900	54,500	52,900	-1.31%	98.22K	aa.aa	20/12
Intl Games System	982.00	995.00	982.00	-1.70%	2.04K	aa.aa	20/12
eMemory Tech	3,350.00	3,470.00	3,325.00	-2.05%	628	aa.aa	20/12
Vanguard Intl Semiconductor	97.30	99.00	96.00	+0.83%	13.2K	aa.aa	20/12
Shanghai Commercial	40.15	41.30	39.25	+1.26%	66.01M	aa.aa	20/12
PharmaEssentia	566.00	575.00	566.00	-1.05%	887.31K	aa.aa	20/12
GlobalWafers	369.00	385.00	369.00	-3.15%	3.91K	aa.aa	20/12
E Ink	267.00	274.00	267.00	-2.55%	3.39K	aa.aa	20/12
AU Small Finance Bank	536.80	557.40	534.00	-2.18%	66.23K	aa.aa	20/12
Anhui Gujing Distillery	111.80	113.38	111.12	-0.15%	93.24K	aa.aa	20/12
NEPI Rockcastle	14,000	14,432	13,869	0.00%	4.46M	aa.aa	20/12
오리온	103,500	105,900	103,300	-1.71%	124.59K	aa.aa	20/12
Dixon Tech	17,944.65	18,509.85	17,774.95	-2.52%	27.13K	aa.aa	20/12
ICICI Lombard	1,894.20	1,924.95	1,887.60	-0.08%	11.01K	aa.aa	20/12
SBI Life Insurance	1,402.55	1,414.55	1,391.50	-0.21%	62.22K	aa.aa	20/12
Pepkor	2,978	2,984	2,923	+1.47%	24.99M	aa.aa	20/12
China Literature	27.30	28.05	27.30	-0.55%	3.72M	aa.aa	20/12
HDFC Life	623.95	626.80	618.20	+0.05%	78.13K	aa.aa	20/12
Suzano Papel Celulose	59.22	60.05	59.21	-2.44%	2.68M	aa.aa	01:08:50
SD Guthrie Bhd	4.82	4.95	4.82	-1.83%	5.88M	aa.aa	20/12
Tube Invest India	3,612.80	3,827.30	3,593.20	-4.72%	10.8K	aa.aa	20/12
Wiwynn	2,640.00	2,720.00	2,620.00	-1.12%	3.56M	aa.aa	20/12
Gulf Energy	59.25	59.50	57.75	+0.85%	23.64M	aa.aa	20/12
Vibra Energia	18.54	18.76	18.30	+1.04%	4.47M	aa.aa	01:10:26
National Oil	3.44	3.44	3.39	+0.58%	3.08M	aa.aa	19/12
Hindustan Aeronautics	4,190.20	4,420.00	4,175.00	-4.44%	1.6M	aa.aa	20/12
Hapvida	2.44	2.47	2.23	+6.55%	63.11M	aa.aa	01:06:59
샤오미	31.65	32.10	30.70	+2.76%	204.41M	aa.aa	20/12
ASE Industrial	157.50	161.50	157.50	-2.17%	23.52M	aa.aa	20/12
Adani Green Energy	1,033.50	1,118.95	1,016.00	-3.74%	626.4K	aa.aa	20/12
PDD Holdings DRC	100.28	100.30	97.36	-0.71%	4.72M	aa.aa	01:23:08
HDFC Asset Management	4,262.80	4,435.35	4,214.30	-2.99%	418.7K	aa.aa	20/12
China Tower	1.120	1.140	1.110	-0.88%	270.84M	aa.aa	20/12
Beigene	104.70	105.80	103.10	-1.04%	2.05M	aa.aa	20/12
Meituan	158.60	161.20	157.30	+0.13%	34.09M	aa.aa	20/12
Shandong Gold	12.64	12.90	12.54	-2.32%	8.39M	aa.aa	20/12
Haidilao Intl	17.02	17.60	16.92	-0.58%	11.9M	aa.aa	20/12
StoneCo	8.23	8.29	7.89	+2.88%	2.04M	aa.aa	01:14:40
텐센트 뮤직 엔터테인먼트	11.90	12.03	11.65	+0.89%	972.33K	aa.aa	01:10:21
Innovent Biologics	35.20	36.15	35.10	-2.22%	8.29M	aa.aa	20/12
Qifu Tech DRC	39.22	39.35	37.18	+3.46%	284.55K	aa.aa	01:24:28
Tongcheng-Elong	19.48	20.10	19.32	-2.11%	7.26M	aa.aa	20/12
WuXi AppTec H	55.10	55.55	54.40	+0.36%	3.01M	aa.aa	20/12
Rail Vikas Nigam	433.25	453.60	430.05	-3.39%	2.98M	aa.aa	20/12
에코프로비엠	114,100	120,400	113,200	-3.79%	623.88K	aa.aa	20/12
Polycab India	7,180.70	7,590.40	7,151.00	-4.10%	5.99K	aa.aa	20/12
우리금융지주	15,580	15,580	15,300	+0.58%	6.18M	aa.aa	20/12
Hansoh Pharmaceutical Group	17.94	18.70	17.84	-2.18%	3.88M	aa.aa	20/12
Indian Railway Catering	784.25	812.70	781.00	-2.64%	1.39M	aa.aa	20/12
Saudi Aramco	29.00	29.00	28.20	+1.93%	101.33M	aa.aa	19/12
China Feihe	5.50	5.70	5.47	-3.00%	26.01M	aa.aa	20/12
알리바바	80.10	82.25	79.35	-3.44%	132.89M	aa.aa	20/12
Xp	12.04	12.24	12.01	-0.50%	1.86M	aa.aa	01:18:23
Central Retail	34.25	34.75	33.25	+0.74%	21.92M	aa.aa	20/12
SBI Cards	687.00	708.15	685.10	-2.33%	608.96K	aa.aa	20/12
Dr Sulaiman	298.60	302.00	293.00	+0.54%	969K	aa.aa	19/12
Akeso	60.85	62.80	59.95	-2.33%	9.22M	aa.aa	20/12
Legend Bio	34.71	34.89	33.76	+2.03%	458.12K	aa.aa	01:14:32
NetEase	142.90	144.20	142.40	-0.63%	4.28M	aa.aa	20/12
JD	137.40	141.50	137.40	-3.03%	23.02M	aa.aa	20/12
Smoore Intl	10.38	10.70	10.38	-0.76%	13.76M	aa.aa	20/12
SK 바이오팜	102,100	103,600	99,700	-1.45%	179.55K	aa.aa	20/12
Ke	18.40	18.52	17.90	+0.77%	1.63M	aa.aa	00:47:14
Nongfu Spring	34.50	35.25	34.45	-1.15%	6M	aa.aa	20/12
Max Healthcare Institute	1,165.20	1,200.00	1,159.75	-1.31%	3.69M	aa.aa	20/12
Zto Express	153.20	155.90	152.70	-0.71%	1.09M	aa.aa	20/12
Allegro	27.89	27.89	27.31	-0.36%	3.3M	aa.aa	01:04:43
하이브	196,700	204,000	196,000	-3.58%	175.42K	aa.aa	20/12
New Oriental Edu	46.75	47.30	46.60	+0.32%	2.8M	aa.aa	20/12
Mr D I Y	1.82	1.82	1.78	+0.55%	7.42M	aa.aa	20/12
China Resources Mixc	28.25	28.70	28.15	-0.35%	1.31M	aa.aa	20/12
Jd Health	28.20	28.55	27.95	+0.53%	5.11M	aa.aa	20/12
Rede D’Or	26.74	26.92	26.02	+1.33%	2.07M	aa.aa	01:10:02
우시 바이오	17.02	17.32	16.82	+0.35%	28.67M	aa.aa	20/12
Pop Mart Intl	94.35	96.45	93.95	-0.42%	4.61M	aa.aa	20/12
Haier Smart Home Co	26.80	27.05	26.70	-1.11%	6.28M	aa.aa	20/12
콰이쇼우 테크	42.75	45.35	42.65	-5.42%	84.37M	aa.aa	20/12
China Ruyi Holdings	2.50	2.57	2.47	-1.57%	48.6M	aa.aa	20/12
PTT Oil and Retail Business PCL	13.10	13.10	12.90	0.00%	12.02M	aa.aa	20/12
Baidu	81.95	82.90	81.25	-2.56%	16.24M	aa.aa	20/12
Kalyan Jewellers India	719.20	747.85	715.35	-3.13%	3.32M	aa.aa	20/12
SK바사	55,500	56,400	54,300	+1.65%	132.33K	aa.aa	20/12
Bilibili	150.00	154.10	150.00	-0.27%	2.83M	aa.aa	20/12
Macrotech Developers	1,400.70	1,495.00	1,392.00	-5.12%	1.02M	aa.aa	20/12
Trip.com Group	555.00	566.00	554.00	-0.09%	4.31M	aa.aa	20/12
Caixa Seguridade Participacoes	15.15	15.69	15.15	-3.69%	1.02M	aa.aa	01:08:47
JD Logistics	13.42	13.90	13.42	-3.03%	6.89M	aa.aa	20/12
Kanzhun	13.73	13.81	13.47	0.00%	894.04K	aa.aa	01:14:27
Sona BLW Precision Forgings	588.45	614.45	586.55	-3.47%	1.59M	aa.aa	20/12
Xpeng	48.60	49.60	48.50	+0.21%	11.83M	aa.aa	20/12
Zomato	282.10	290.50	274.20	-2.22%	271.47M	aa.aa	20/12
Li Auto	93.25	94.45	91.00	+2.42%	18.77M	aa.aa	20/12
카카오뱅크	22,100	22,700	22,100	-2.21%	608.11K	aa.aa	20/12
크래프톤	311,500	322,000	309,500	-2.81%	174.3K	aa.aa	20/12
HD현대중공업	260,500	266,000	255,000	+2.16%	434.49K	aa.aa	20/12
ADNOC Drilling	5.38	5.49	5.31	-1.82%	16.62M	aa.aa	19/12
Arabian Internet and Communications	275.60	280.60	273.40	-2.27%	187.42K	aa.aa	19/12
PB Fintech	2,092.15	2,155.40	2,060.00	-2.43%	1.43M	aa.aa	20/12
ACWA Power	377.60	385.80	377.20	-2.13%	543.83K	aa.aa	19/12
엔켐	126,200	131,500	124,300	-3.00%	242.71K	aa.aa	20/12
Nu Holdings	10.33	10.45	10.21	-0.05%	11.28M	aa.aa	01:21:08
Saudi Tadawul Holding	219.00	221.80	218.20	-0.73%	92.61K	aa.aa	19/12
SK스퀘어	78,900	83,200	78,900	-4.13%	261.35K	aa.aa	20/12
LG엔솔	357,500	377,000	356,000	-3.90%	352.53K	aa.aa	20/12
Operadora de Sites Mexicanos	12.94	14.05	12.67	0.00%	0	aa.aa	19/12
Multiply PJSC	1.99	2.02	1.96	-1.00%	19.46M	aa.aa	19/12
Al ELM Information Security	1,132.40	1,142.00	1,120.00	-0.67%	45.28K	aa.aa	19/12
NIO	35.30	36.80	34.60	+1.88%	17.62M	aa.aa	20/12
Nahdi Medical	117.40	121.20	117.40	-2.81%	574.25K	aa.aa	19/12
GoTo Gojek Tokopedia PT	69.00	71.00	68.00	+1.47%	2.98B	aa.aa	20/12
SCB X PCL	116.50	117.50	114.00	-0.85%	15.68M	aa.aa	20/12
Inter and Co A	4.22	4.23	4.12	+4.58%	438.73K	aa.aa	01:22:01
MINISO Holding	45.10	47.25	44.40	-1.10%	11.65M	aa.aa	20/12
Zhejiang Leapmotor Technology	32.05	32.45	30.65	+3.39%	5.8M	aa.aa	20/12
Giant Biogene Holding	51.35	52.50	50.20	-0.77%	2.16M	aa.aa	20/12
Power and Water Utility	53.30	53.80	50.30	-1.84%	811.59K	aa.aa	19/12
Americana Restaurants	2.26	2.29	2.26	-0.44%	1.48M	aa.aa	19/12
Saudi Aramco Base Oil	110.80	112.20	110.80	-1.25%	252.87K	aa.aa	19/12
Dukhan Bank QPSC	3.57	3.62	3.57	-1.11%	9.38M	aa.aa	17/12
Mankind Pharma	2,805.20	2,908.00	2,755.00	-2.97%	671.82K	aa.aa	20/12
Amman Mineral Internasional Tbk PT	9,000.00	9,350.00	8,875.00	+0.56%	43.04M	aa.aa	20/12
Jio Financial Services	304.30	314.75	302.80	-2.78%	19.67M	aa.aa	20/12
ADES Holding Company SJSC	17.42	17.44	17.08	0.00%	2.25M	aa.aa	19/12
SAL Saudi Logistics	254.40	257.20	254.40	-1.40%	145.8K	aa.aa	19/12
에코프로머티리얼즈	70,500.00	73,400.00	69,700.00	-3.16%	487.2K	aa.aa	20/12
Midea Group H	74.65	75.25	74.25	-0.20%	3.85M	aa.aa	20/12

코스피지수

2,404.15

-31.78

-1.30%

코스피200 선물 (F) (F)

355.85

-2.65

-0.74%

US 500

5,972.00

+104.9

+1.79%

US Tech 100

21,513.60

+406.0

+1.92%

DAX

19,891.47

-108.00

-0.54%

닛케이

38,723.50

-85.00

-0.22%

미국 달러 지수

107.45

-0.702

-0.65%

마켓무버(시장에 영향을 준 종목)

종목명	종가	변동 %	거래량
오리엔트정공	6,100	+22.49%	41.90M
삼성전자	53,000	-0.19%	24.12M
에스오에스랩	12,080.00	+4.05%	20.46M
Onconic Therapeutics	21,400.00	+23.70%	20.09M
전진건설로봇	38,150.00	+8.07%	7.99M
SK하이닉스	168,500	-3.71%	4.40M
루닛	62,900.00	-11.90%	3.83M

종목명	종가	변동 %	거래량
Kiwoom No.10	1,936.00	+100,000.00%	22.01M
듀켐바이오	9,080.00	+100,000.00%	21.27M
뉴온	1,745	+897.14%	83.06K
티케이케미칼	1,816	+29.99%	29.60M
오리엔트바이오	1,236	+29.97%	20.18M
SBS	20,000	+29.95%	5.55M
디젠스	1,536	+29.95%	13.34M

종목명	종가	변동 %	거래량
에스엘바이오닉스	531	-36.41%	950.61K
코아스템	5,070	-29.97%	8.55M
한국정밀기계	3,465	-27.05%	3.25M
유니슨	779	-22.87%	8.07M
코오롱모빌리티그룹	2,740.00	-22.71%	7.79M
코오롱글로벌우	16,850	-22.53%	69.01K
UDMTek	667.00	-21.71%	7.36M

트렌딩 주식

종목명	종가	변동 %	거래량
삼성전자	53,000	-0.19%	24.12M
SK하이닉스	168,500	-3.71%	4.40M
전진건설로봇	38,150.00	+8.07%	7.99M
현대차	210,500	-0.71%	700.75K
루닛	62,900.00	-11.90%	3.83M

더 보여주기

가장 저평가된 주식

종목명	종가	상승 여력	적정가치
Aa A Aaaaaaaaaa Aa	66,000	+49.54%	98,696.40
Aaaaaaa	66,000	+49.54%	98,696.40
Aaaaaaaa Aaaa A Aa	25,700	+47.81%	37,987.17
Aa A Aaaaaaa	25,700	+47.81%	37,987.17
Aa Aaaaaaaaaaa	16,540	+44.78%	23,946.61
A Aaaaaa Aaaa	16,540	+44.78%	23,946.61
Aaaa A Aaaaaa	210,000	+42.02%	298,242.00

종목명	종가	상승 여력	적정가치
Aa A Aaaaaaaaaa Aa	66,000	+49.54%	98,696.40
Aaaaaaa	66,000	+49.54%	98,696.40
Aaaaaaaa Aaaa A Aa	25,700	+47.81%	37,987.17
Aa A Aaaaaaa	25,700	+47.81%	37,987.17
Aa Aaaaaaaaaaa	16,540	+44.78%	23,946.61
A Aaaaaa Aaaa	16,540	+44.78%	23,946.61
Aaaa A Aaaaaa	210,000	+42.02%	298,242.00

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