선호 종목, 경제 이벤트, 팔로우하는 저자들의 글 업데이트를 받으시려면 회원가입을 해주세요.
무료 회원가입 이미 계정이 있으세요? 로그인
🤯 퍼피션트(Perficient)는 +53% 상승했습니다. 프로픽 AI는 3월에 매수 기회를 포착했습니다.
전체 업데이트 내용 확인하기
국제 예탁증서
그리스
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 26.05 | 26.53 | 25.95 | -0.42 | -1.59% | 1.98M | 05:00:59 | ||
| Diana Shipping Inc | 3.125 | 3.125 | 3.045 | +0.055 | +1.79% | 644.73K | 05:00:00 | ||
| C3is Inc | 1.3500 | 1.3800 | 1.3200 | -0.0200 | -1.46% | 307.41K | 05:00:59 | ||
| Seanergy Maritime | 10.2500 | 10.4150 | 10.1200 | +0.0300 | +0.29% | 309.23K | 05:00:59 | ||
| Global Ship Lease Inc | 23.64 | 23.70 | 23.30 | +0.31 | +1.33% | 369.55K | 05:00:00 | ||
| Imperial Petroleum | 3.6200 | 3.6800 | 3.5600 | +0.0600 | +1.69% | 152.76K | 05:00:59 | ||
| Tsakos Energy | 27.600 | 27.690 | 26.486 | +1.130 | +4.27% | 492.37K | 05:00:00 | ||
| Dynagas LNG | 4.000 | 4.000 | 3.930 | +0.040 | +1.01% | 48.94K | 05:00:00 | ||
| 다나오스 | 81.08 | 81.13 | 79.97 | +0.97 | +1.21% | 89.53K | 05:00:00 | ||
| Performance Shipping | 2.2650 | 2.2700 | 2.1500 | +0.1150 | +5.35% | 108.20K | 05:00:59 | ||
| StealthGas | 6.700 | 6.720 | 6.480 | +0.180 | +2.76% | 70.11K | 05:00:59 | ||
| Piraeus Bank ADR | 4.020 | 4.150 | 3.960 | -0.040 | -0.99% | 19.88K | 04:45:00 | ||
| Okeanis Eco Tankers | 32.59 | 32.90 | 31.93 | +0.35 | +1.09% | 43.15K | 05:00:00 | ||
| United Maritime | 2.560 | 2.560 | 2.530 | +0.040 | +1.59% | 20.70K | 05:00:59 | ||
| Euroseas Ltd | 37.21 | 37.53 | 36.21 | +0.23 | +0.62% | 20.03K | 05:00:59 | ||
| Eurobank Ergasias | 1.080 | 1.080 | 1.050 | +0.040 | +3.85% | 3.04K | 02:51:00 | ||
| Globus Maritime | 1.9000 | 1.9160 | 1.8600 | +0.0200 | +1.06% | 21.02K | 05:00:59 | ||
| Capital Product | 16.08 | 16.18 | 15.61 | -0.04 | -0.25% | 14.91K | 05:00:59 | ||
| Pyxis Tankers Inc | 4.7100 | 4.7499 | 4.5700 | +0.1300 | +2.84% | 80.61K | 05:00:59 | ||
| Oceanpal | 2.4700 | 2.5000 | 2.4700 | -0.0300 | -1.20% | 10.43K | 05:00:59 |
남아프리카 공화국
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 4.67 | 4.76 | 4.64 | -0.24 | -4.99% | 5.26M | 05:00:00 | ||
| Gold Fields ADR | 16.045 | 16.100 | 15.525 | +0.145 | +0.91% | 2.39M | 05:00:00 | ||
| Harmony Gold Mng | 8.865 | 8.910 | 8.630 | +0.065 | +0.74% | 2.09M | 05:00:00 | ||
| Sasol ADR | 7.22 | 7.36 | 7.17 | 0.00 | 0.00% | 374.19K | 05:00:00 | ||
| Impala Platinum Holdings Ltd PK | 4.810 | 4.969 | 4.781 | -0.210 | -4.18% | 174.51K | 04:56:00 | ||
| Life Healthcare Group Holdings | 2.29 | 2.29 | 2.16 | +0.12 | +5.53% | 31.26K | 04:53:00 | ||
| DRDGOLD ADR | 8.00 | 8.17 | 7.96 | +0.06 | +0.76% | 149.45K | 05:00:00 | ||
| Anglo American Platinum ADR | 6.300 | 6.300 | 6.160 | -0.090 | -1.41% | 50.95K | 04:46:00 | ||
| Nedbank Group Ltd | 12.580 | 12.670 | 12.390 | +0.220 | +1.78% | 33.33K | 04:51:00 | ||
| Standard Bank Group Ltd PK | 9.89 | 9.89 | 9.73 | -0.07 | -0.70% | 11.70K | 04:46:00 | ||
| MTN Group Ltd PK | 5.04 | 5.05 | 5.02 | -0.04 | -0.69% | 12.42K | 04:45:00 | ||
| Sanlam Ltd PK | 7.630 | 7.630 | 7.530 | +0.020 | +0.26% | 10.65K | 04:46:00 | ||
| Vodacom Group Ltd PK | 4.99 | 5.05 | 4.94 | -0.01 | -0.10% | 18.31K | 04:45:00 | ||
| Lesaka Tech | 4.700 | 4.720 | 4.500 | +0.100 | +2.17% | 73.20K | 05:00:59 | ||
| MultiChoice ADR | 6.3900 | 6.4000 | 6.3600 | 0.0000 | 0.00% | 0 | 08/05 | ||
| Naspers ADR | 40.00 | 40.07 | 39.53 | -0.07 | -0.17% | 38.07K | 04:53:00 | ||
| Capitec Bank ADR | 61.0 | 61.4 | 60.7 | -0.9 | -1.46% | 1.29K | 01:14:00 | ||
| Woolworths Holdings Ltd PK | 3.29 | 3.41 | 3.11 | -0.06 | -1.65% | 3.92K | 04:39:00 | ||
| Bidvest Group Ltd PK | 27.66 | 27.66 | 27.48 | +0.08 | +0.29% | 4.08K | 04:45:00 | ||
| Absa ADR | 15.24 | 17.05 | 15.23 | 0.00 | 0.00% | 0 | 08/05 |
네덜란드
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 21.43 | 21.48 | 21.13 | -0.34 | -1.58% | 10.87M | 05:00:00 | ||
| ING ADR | 17.32 | 17.32 | 17.18 | -0.02 | -0.12% | 2.12M | 05:00:00 | ||
| Aegon ADR | 6.470 | 6.470 | 6.405 | -0.030 | -0.46% | 1.82M | 05:00:00 | ||
| NXP세미컨덕터즈 | 260.21 | 260.29 | 256.00 | +1.56 | +0.60% | 1.34M | 05:00:59 | ||
| Koninklijke Philips ADR | 26.01 | 26.14 | 25.92 | -0.50 | -1.89% | 958.51K | 05:00:00 | ||
| Playa Hotels & Resorts | 8.920 | 9.215 | 8.915 | -0.320 | -3.46% | 567.27K | 05:00:59 | ||
| Prosus ADR | 7.15 | 7.17 | 7.06 | -0.02 | -0.28% | 1.04M | 04:58:00 | ||
| Elastic | 105.66 | 106.36 | 105.00 | -1.29 | -1.21% | 564.58K | 05:00:00 | ||
| ASML | 911.47 | 916.59 | 903.32 | +3.25 | +0.36% | 494.98K | 05:00:59 | ||
| Qiagen NV | 42.95 | 43.25 | 42.92 | 0.00 | 0.00% | 1.05M | 05:00:00 | ||
| Merus | 47.09 | 48.41 | 46.59 | -1.64 | -3.37% | 788.53K | 05:00:59 | ||
| Uniqure NV | 4.890 | 4.990 | 4.735 | +0.070 | +1.45% | 597.69K | 05:00:59 | ||
| Adyen | 12.95 | 13.07 | 12.93 | -0.06 | -0.46% | 586.16K | 04:58:00 | ||
| 알제넥스 NV ADR | 386.08 | 400.59 | 381.99 | -12.73 | -3.19% | 266.36K | 05:00:59 | ||
| Airbus Group NV | 43.33 | 43.55 | 43.29 | +0.62 | +1.45% | 117.31K | 04:58:00 | ||
| Koninklijke ADR | 3.580 | 3.610 | 3.570 | -0.030 | -0.83% | 164.00K | 04:58:00 | ||
| LAVA Therapeutics NV | 3.080 | 3.140 | 2.920 | +0.080 | +2.67% | 35.61K | 05:00:59 | ||
| NewAmsterdam Pharma | 21.790 | 22.485 | 21.760 | -0.410 | -1.85% | 32.45K | 05:00:59 | ||
| ProQR Therapeutics NV | 2.000 | 2.046 | 1.960 | +0.010 | +0.50% | 114.95K | 05:00:59 | ||
| Heineken NV | 49.77 | 49.90 | 49.66 | +0.86 | +1.76% | 197.14K | 04:55:00 |
노르웨이
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28.14 | 28.18 | 27.70 | +0.03 | +0.09% | 1.90M | 05:00:00 | ||
| Opera | 13.66 | 13.72 | 13.40 | -0.10 | -0.73% | 449.16K | 05:00:59 | ||
| Norsk Hydro ASA ADR | 6.300 | 6.360 | 6.190 | -0.210 | -3.22% | 171.80K | 04:53:00 | ||
| Yara International ASA | 14.50 | 14.55 | 14.48 | -0.18 | -1.23% | 54.08K | 04:58:00 | ||
| DNB Bank ASA | 18.63 | 18.67 | 18.47 | +0.01 | +0.08% | 61.97K | 04:57:00 | ||
| Orkla ASA ADR | 7.560 | 7.669 | 7.520 | +0.110 | +1.48% | 19.99K | 04:46:00 | ||
| Mowi ADR | 17.89 | 17.99 | 17.81 | +0.22 | +1.27% | 7.36K | 04:58:00 | ||
| Telenor ASA ADR | 11.87 | 11.92 | 11.67 | -0.12 | -1.00% | 16.24K | 04:53:00 | ||
| Nel ASA | 0.52 | 0.51 | 0.48 | 0.01 | 1.18% | 9.62K | 02:19:00 | ||
| Aker Carbon | 0.70 | 0.70 | 0.65 | +0.07 | +10.76% | 9.10K | 04:20:00 | ||
| TGS NOPEC ADR | 10.9 | 11.4 | 10.9 | -0.0 | -0.27% | 2.87K | 04:42:00 | ||
| Norwegian Air Shuttle ASA | 1.40 | 1.40 | 1.40 | +0.04 | +2.94% | 0.70K | 02:36:00 | ||
| Gjensidige Forsikring ADR | 16.99 | 16.99 | 16.83 | +0.43 | +2.63% | 0.22K | 04:04:00 | ||
| Equinor | 28.0750 | 28.0750 | 27.9500 | +0.2850 | +1.03% | 1.32K | 04:09:00 | ||
| Tomra Systems ADR | 13.15 | 13.15 | 13.15 | +0.00 | +0.00% | 0 | 08/05 | ||
| Mowi | 18.0000 | 18.0000 | 18.0000 | +0.8000 | +4.65% | 0.79K | 08/05 | ||
| Storebrand ADR | 20.07 | 20.07 | 20.07 | +0.00 | +0.00% | 0 | 08/05 | ||
| Akastor ASA | 1.0400 | 1.0400 | 1.0400 | 0.0000 | 0.00% | 0 | 23/04 | ||
| Orkla | 7.3839 | 7.3839 | 7.3839 | +0.0000 | +0.00% | 0 | 04/05 | ||
| Prosafe | 4.9500 | 4.9500 | 4.8000 | +0.0000 | +0.00% | 0 | 20/03 |
뉴질랜드
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0025 | 0.0031 | 0.0025 | -0.0005 | -16.67% | 2.97M | 04:58:00 | ||
| Spark New Zealand ADR | 12.87 | 13.13 | 12.87 | -0.35 | -2.65% | 68.76K | 04:58:00 | ||
| Astika Holdings | 0.0173 | 0.0173 | 0.0132 | +0.0012 | +7.21% | 9.50K | 03:42:00 | ||
| Chorus ADR | 21.41 | 21.55 | 21.41 | -0.41 | -1.89% | 0.99K | 02:57:00 | ||
| New Zealand Oil Gas | 0.200 | 0.200 | 0.200 | +0.000 | +0.00% | 0 | 01/05 | ||
| Warehouse Group | 0.7951 | 0.7951 | 0.7951 | 0.0000 | 0.00% | 0 | 20/03 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 27/03 | ||
| New Zealand Energy Corp | 0.5500 | 0.5500 | 0.5500 | 0.0000 | 0.00% | 0 | 03/05 | ||
| Spark New Zealand | 2.6000 | 2.6000 | 2.6000 | -0.1800 | -6.47% | 1.00K | 08/05 | ||
| Fletcher Building Ltd PK | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 17/04 | ||
| Ryman Healthcare ADR | 11.50 | 11.50 | 11.50 | -0.65 | -5.35% | 0.40K | 08/05 | ||
| Air New Zealand ADR | 1.58 | 1.61 | 1.57 | 0.00 | 0.00% | 0 | 07/05 | ||
| Auckland International Airport ADR | 23.64 | 23.64 | 23.13 | +0.00 | +0.00% | 0 | 04/05 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 26/05 | ||
| Sanford ADR | 11 | 11 | 11 | 0 | 0.00% | 0 | 04/05 | ||
| A2 Milk | 3.99 | 3.99 | 3.99 | +0.06 | +1.63% | 1.01K | 02:46:00 |
대만
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| TSMC | 143.61 | 144.26 | 140.80 | +2.50 | +1.77% | 10.13M | 05:00:00 | ||
| United Microelectronics Corp | 8.000 | 8.010 | 7.900 | +0.050 | +0.63% | 3.29M | 05:00:00 | ||
| ASE Industrial ADR | 10.440 | 10.450 | 10.341 | +0.050 | +0.48% | 3.14M | 05:00:00 | ||
| Gogoro | 1.710 | 1.771 | 1.630 | -0.060 | -3.39% | 151.77K | 05:00:59 | ||
| Himax Tech | 5.220 | 5.220 | 5.170 | 0.000 | 0.00% | 324.59K | 05:00:59 | ||
| Hon Hai Precision ADR | 10.52 | 10.52 | 10.06 | +0.12 | +1.15% | 28.42K | 04:56:00 | ||
| Perfect Corp | 2.335 | 2.355 | 2.280 | +0.015 | +0.65% | 39.54K | 05:00:00 | ||
| Chunghwa Telecom Co Ltd | 38.78 | 38.88 | 38.63 | +0.21 | +0.54% | 55.58K | 05:00:00 | ||
| AU Optronics Corp | 5.500 | 5.500 | 5.470 | +0.030 | +0.55% | 5.92K | 04:49:00 | ||
| SemiLEDS Corp | 1.470 | 1.480 | 1.438 | +0.030 | +2.08% | 2.21K | 05:00:59 | ||
| Gogoro Wnt | 0.0896 | 0.1048 | 0.0896 | -0.0054 | -5.68% | 1.67K | 00:09:29 | ||
| ChipMOS Tech | 28.00 | 28.06 | 27.70 | -0.04 | -0.14% | 6.57K | 05:00:59 | ||
| Giga Media Ltd | 1.350 | 1.389 | 1.318 | -0.020 | -1.46% | 1.61K | 05:00:59 | ||
| FIH Mobile ADR | 2.000 | 2.000 | 2.000 | -0.060 | -2.91% | 0.19K | 01:37:00 | ||
| Nocera | 1.150 | 1.200 | 0.980 | +0.090 | +8.49% | 1.06K | 05:00:59 | ||
| Asia Pacific Wire & Cable | 1.360 | 1.450 | 1.360 | -0.020 | -1.45% | 2.41K | 05:00:59 | ||
| Cetus Capital Acquisition Unt | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 | 29/02 | ||
| Cetus Capital Acquisition | 10.55 | 10.55 | 10.51 | 0.00 | 0.00% | 0 | 04/05 | ||
| Namliong SkyCosmos | 0.290 | 0.290 | 0.290 | 0.000 | 0.00% | 0 | 05/04 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 31/01 |
덴마크
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 126.71 | 128.43 | 126.62 | -0.58 | -0.46% | 3.24M | 05:00:00 | ||
| Genmab AS | 28.80 | 29.25 | 28.74 | -0.49 | -1.67% | 540.12K | 05:00:59 | ||
| Ascendis Pharma AS | 133.93 | 137.32 | 133.52 | -2.05 | -1.51% | 352.61K | 05:00:59 | ||
| Cadeler AS ADR | 19.59 | 19.99 | 19.53 | -0.20 | -1.01% | 209.32K | 05:00:00 | ||
| AP Moeller-Maersk AS | 7.78 | 7.79 | 7.53 | +0.16 | +2.10% | 152.98K | 04:58:00 | ||
| Vestas Wind Systems AS | 9.11 | 9.15 | 8.90 | +0.17 | +1.84% | 181.08K | 04:55:00 | ||
| Galecto | 0.705 | 0.720 | 0.680 | -0.005 | -0.72% | 66.73K | 05:00:59 | ||
| IO Biotech | 1.500 | 1.570 | 1.480 | -0.040 | -2.60% | 20.41K | 05:00:59 | ||
| Coloplast A | 12.20 | 12.25 | 12.12 | +0.05 | +0.41% | 23.06K | 04:45:00 | ||
| Oersted AS DRC | 20.62 | 20.74 | 20.40 | -0.14 | -0.67% | 24.66K | 04:55:00 | ||
| Carlsberg AS | 27.51 | 27.78 | 27.43 | +0.50 | +1.85% | 46.84K | 04:50:00 | ||
| DSV ADR | 73.18 | 73.34 | 72.79 | +0.13 | +0.18% | 20.32K | 04:54:00 | ||
| 배스타스 | 27.5450 | 27.6000 | 27.0200 | +0.4150 | +1.53% | 1.80K | 03:35:00 | ||
| 에바종 바이오테크 | 3.930 | 3.950 | 3.810 | +0.020 | +0.51% | 9.84K | 05:00:59 | ||
| Danske Bank A/S ADR | 13.85 | 13.85 | 13.75 | -0.34 | -2.40% | 5.12K | 04:46:00 | ||
| Novozymes AS | 60.31 | 60.48 | 59.78 | +0.69 | +1.16% | 9.42K | 04:57:00 | ||
| Pandora ADR | 40.79 | 40.90 | 40.75 | +0.58 | +1.44% | 3.36K | 04:46:00 | ||
| Iss ADR | 8.93 | 8.93 | 8.93 | 0.00 | 0.00% | 0 | 08/05 | ||
| LiqTech | 2.800 | 2.870 | 2.770 | +0.090 | +3.32% | 2.41K | 05:00:59 | ||
| Oersted AS | 60.4 | 62.0 | 60.3 | -0.8 | -1.24% | 0.02K | 03:54:00 |
독일
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 6.530 | 6.690 | 6.145 | +0.080 | +1.24% | 4.12M | 05:00:00 | ||
| Lilium NV | 1.040 | 1.090 | 0.994 | -0.050 | -4.59% | 3.12M | 05:00:59 | ||
| 도이체방크 | 17.26 | 17.28 | 17.13 | -0.03 | -0.17% | 1.47M | 05:00:00 | ||
| 바이엘 | 7.71 | 7.75 | 7.63 | -0.01 | -0.13% | 1.63M | 04:55:00 | ||
| Fresenius Medical Care ADR | 20.69 | 20.91 | 20.60 | +0.58 | +2.88% | 275.41K | 05:00:00 | ||
| ATAI Life Sciences BV | 2.010 | 2.089 | 2.000 | -0.040 | -1.95% | 336.81K | 05:00:59 | ||
| 바이오앤테크 | 90.13 | 90.81 | 89.38 | -0.75 | -0.83% | 309.92K | 05:00:59 | ||
| SAP ADR | 190.28 | 190.37 | 188.70 | +2.73 | +1.46% | 905.40K | 05:00:00 | ||
| MorphoSys ADR | 17.96 | 18.00 | 17.90 | +0.02 | +0.11% | 316.92K | 05:00:59 | ||
| Centogene | 0.390 | 0.436 | 0.390 | -0.060 | -13.33% | 949.45K | 05:00:59 | ||
| 큐어백 | 2.880 | 3.000 | 2.850 | -0.110 | -3.68% | 221.52K | 05:00:59 | ||
| 인피니온 테크놀로지스 | 38.83 | 38.90 | 38.39 | -0.09 | -0.23% | 122.85K | 04:58:00 | ||
| Mainz Biomed BV | 0.7241 | 0.7969 | 0.7049 | -0.0437 | -5.69% | 187.56K | 05:00:59 | ||
| Porsche Automobile Holding SE | 5.25 | 5.26 | 5.22 | -0.07 | -1.22% | 94.28K | 04:56:00 | ||
| Vonovia ADR | 15.1 | 15.2 | 14.9 | -0.2 | -1.49% | 15.88K | 04:57:00 | ||
| InflaRx | 1.200 | 1.287 | 1.165 | -0.040 | -3.23% | 263.91K | 05:00:59 | ||
| Immatics NV | 10.63 | 10.79 | 10.53 | -0.09 | -0.84% | 168.01K | 05:00:59 | ||
| Siemens ADR | 97.58 | 97.76 | 97.18 | +0.61 | +0.63% | 109.15K | 04:58:00 | ||
| Volkswagen Pref 1/10 ADR | 12.58 | 12.59 | 12.48 | -0.07 | -0.55% | 269.75K | 04:53:00 | ||
| Volkswagen 1/10 ADR | 14.37 | 14.43 | 14.24 | -0.17 | -1.14% | 119.92K | 04:55:00 |
러시아
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 21/02 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 04/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 01/01 | ||
| Rostelekom DRC | 4.04 | 4.04 | 4.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| OKey DRC | 0.075 | 0.075 | 0.075 | 0.000 | 0.00% | 0 | 01/01 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 01/01 | ||
| Fix Price Group | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 05/04 |
룩셈부르크
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 25.39 | 25.43 | 25.24 | -0.27 | -1.05% | 968.42K | 05:00:00 | ||
| Spotify Tech | 298.64 | 303.30 | 296.17 | +0.59 | +0.20% | 2.01M | 05:00:00 | ||
| Orion Engineered Carbons | 24.48 | 24.62 | 23.81 | -0.07 | -0.29% | 465.05K | 05:00:00 | ||
| Tenaris ADR | 33.63 | 33.94 | 33.62 | -0.47 | -1.39% | 1.55M | 05:00:00 | ||
| FREYR Battery | 1.850 | 1.930 | 1.682 | +0.170 | +10.12% | 2.44M | 05:00:00 | ||
| Ardagh Metal Packaging | 4.025 | 4.050 | 3.922 | +0.065 | +1.64% | 1.09M | 05:00:00 | ||
| Globant SA | 191.14 | 193.23 | 190.55 | -2.77 | -1.43% | 401.81K | 05:00:00 | ||
| Adecoagro SA | 11.29 | 11.39 | 11.14 | 0.01 | 0.04% | 715.91K | 05:00:00 | ||
| Subsea 7 ADR | 16.79 | 16.80 | 16.70 | 0.00 | 0.00% | 24.17K | 03:55:00 | ||
| Ternium ADR | 40.24 | 40.46 | 39.99 | -0.19 | -0.48% | 175.86K | 05:00:00 | ||
| Corporacion America Airports | 17.800 | 17.935 | 17.550 | +0.050 | +0.28% | 126.03K | 05:00:00 | ||
| Alvotech | 13.54 | 13.60 | 13.45 | -0.32 | -2.31% | 45.87K | 05:00:59 | ||
| Altisource Portfolio Solutions | 1.850 | 1.950 | 1.780 | +0.030 | +1.65% | 40.31K | 05:00:59 | ||
| Moolec Science | 1.350 | 1.390 | 1.320 | -0.050 | -3.57% | 99.30K | 05:00:59 | ||
| Millicom | 22.90 | 23.45 | 22.20 | +1.55 | +7.26% | 430.76K | 05:00:59 | ||
| Codere Online US | 6.97 | 6.97 | 6.73 | +0.12 | +1.75% | 6.46K | 05:00:59 | ||
| Arrival Vault USA | 0.0500 | 0.0500 | 0.0500 | -0.0500 | -50.00% | 0.97K | 02:30:00 | ||
| Nexa Resources | 7.420 | 7.460 | 7.340 | -0.020 | -0.27% | 19.03K | 05:00:00 | ||
| BM European Value ADR | 26.82 | 26.96 | 26.55 | +0.32 | +1.21% | 6.09K | 04:45:00 | ||
| Procaps | 2.720 | 2.950 | 2.720 | -0.080 | -2.86% | 2.78K | 05:00:59 |
말레이시아
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Agape ATP | 0.2428 | 0.2549 | 0.2201 | +0.0028 | +1.17% | 95.21K | 05:00:59 | ||
| Tech Telecommunication | 11.82 | 11.90 | 11.82 | -0.01 | -0.08% | 5.22K | 05:00:59 | ||
| Starbox Holdings | 0.1951 | 0.2000 | 0.1801 | +0.0101 | +5.46% | 137.67K | 05:00:59 | ||
| Integrated Media Tech | 2.480 | 2.560 | 1.850 | +0.070 | +2.90% | 90.82K | 05:00:59 | ||
| VCI Global | 1.120 | 1.120 | 1.060 | +0.030 | +2.75% | 72.52K | 05:00:59 | ||
| Evergreen | 11.40 | 11.42 | 11.40 | -0.03 | -0.26% | 0 | 05:00:59 | ||
| Graphjet Tech | 7.14 | 7.51 | 6.98 | +0.01 | +0.14% | 38.45K | 05:00:59 | ||
| CBL International | 1.030 | 1.050 | 1.010 | +0.020 | +1.98% | 2.97K | 05:00:59 | ||
| GreenPro | 1.2100 | 1.2400 | 1.2000 | +0.0100 | +0.83% | 1.63K | 05:00:59 | ||
| Genting Berhad | 4.90 | 5.19 | 4.80 | -0.29 | -5.59% | 7.64K | 04:08:00 | ||
| DUET Acquisition | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 1.00K | 05:00:59 | ||
| Top Glove ADR | 0.6635 | 0.6635 | 0.6635 | 0.0000 | 0.00% | 0 | 08/05 | ||
| Malayan Banking Berhad | 4.900 | 4.900 | 4.900 | +0.300 | +6.52% | 0.67K | 01:06:00 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 02/05 | ||
| Kairous Acquisition Unt | 11.65 | 11.80 | 11.65 | 0.00 | 0.00% | 0 | 19/01 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | +0.00 | +0.00% | 0 | 16/03 | ||
| Technology Telecommunication Acquisition Unt | 11.97 | 11.97 | 11.97 | 0.00 | 0.00% | 0 | 07/05 | ||
| FVP Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 21/12 | ||
| Leet Technology | 0.0500 | 0.0500 | 0.0090 | +0.0000 | +0.00% | 0 | 07/05 | ||
| Tenaga Nasional Berhad | 9.960 | 9.960 | 9.960 | +0.000 | +0.00% | 0 | 01/05 |
멕시코
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7.755 | 7.825 | 7.685 | -0.055 | -0.70% | 4.10M | 05:00:00 | ||
| 아메리카 모빌 | 19.66 | 19.72 | 19.33 | +0.11 | +0.56% | 2.63M | 05:00:00 | ||
| Grupo Televisa ADR | 3.255 | 3.275 | 3.170 | -0.005 | -0.15% | 848.16K | 05:00:00 | ||
| Fomento Economico Mexicano | 119.37 | 120.05 | 118.63 | -0.55 | -0.46% | 377.97K | 05:00:00 | ||
| Vista Oil Gas | 46.125 | 47.240 | 45.945 | -0.405 | -0.87% | 457.61K | 05:00:00 | ||
| BBB Foods | 25.46 | 25.54 | 24.55 | -0.10 | -0.39% | 566.74K | 05:00:00 | ||
| Controladora Vuela ADR | 8.33 | 8.40 | 8.21 | -0.01 | -0.12% | 269.68K | 05:00:00 | ||
| Vesta Real Estate ADR | 35.56 | 35.94 | 35.37 | +0.10 | +0.28% | 96.98K | 05:00:00 | ||
| Coca-Cola Femsa ADR | 99.48 | 99.95 | 98.68 | +0.06 | +0.06% | 133.47K | 05:00:00 | ||
| Betterware De Mexico | 17.13 | 18.01 | 17.12 | -0.88 | -4.89% | 51.06K | 05:00:59 | ||
| Wal Mart de Mexico ADR | 39.23 | 39.68 | 37.55 | +0.66 | +1.71% | 22.28K | 04:55:00 | ||
| Grupo Aeroportuario Sureste ADR | 342.84 | 344.84 | 334.60 | +6.24 | +1.85% | 30.53K | 05:00:00 | ||
| GAP ADR | 185.72 | 187.29 | 184.40 | +0.19 | +0.10% | 46.08K | 05:00:00 | ||
| Aeroportuario del Centro Norte | 84.89 | 86.43 | 84.56 | -1.65 | -1.91% | 20.83K | 05:00:59 | ||
| Banorte ADR | 51.86 | 51.86 | 50.49 | +0.88 | +1.73% | 14.09K | 04:46:00 | ||
| Mexico Closed Fund | 18.34 | 18.42 | 18.33 | +0.04 | +0.22% | 10.01K | 05:00:00 | ||
| Mexico Equity and Income Closed | 11.05 | 11.07 | 10.96 | 0.00 | 0.00% | 3.57K | 05:00:00 | ||
| Kimberly-Clark de Mexico | 10.55 | 10.77 | 10.52 | -0.08 | -0.75% | 9.14K | 04:55:00 | ||
| Fresnillo | 7.184 | 7.214 | 7.060 | +0.108 | +1.53% | 11.77K | 04:25:00 | ||
| Wal Mart de Mexico | 3.8000 | 3.8750 | 3.8000 | -0.1100 | -2.81% | 1.55K | 00:22:00 |
벨기에
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 62.99 | 63.60 | 62.84 | +2.42 | +4.00% | 3.51M | 05:00:00 | ||
| Solvay ADR | 3.635 | 3.700 | 3.540 | -0.075 | -2.02% | 319.78K | 04:58:00 | ||
| Euronav | 18.595 | 18.660 | 17.790 | +1.235 | +7.11% | 429.32K | 05:00:00 | ||
| Umicore ADR | 5.95 | 6.09 | 5.88 | -0.05 | -0.83% | 114.37K | 04:56:00 | ||
| Galapagos ADR | 29.03 | 29.13 | 28.94 | -0.05 | -0.17% | 67.01K | 05:00:59 | ||
| Materialise NV | 5.250 | 5.340 | 5.180 | -0.050 | -0.94% | 67.59K | 05:00:59 | ||
| Nyxoah | 9.29 | 9.63 | 8.90 | +0.26 | +2.88% | 48.02K | 05:00:59 | ||
| UCB ADR | 65.03 | 65.31 | 64.93 | +0.60 | +0.94% | 28.50K | 04:47:00 | ||
| KBC Groep ADR | 37.91 | 37.97 | 37.71 | -0.37 | -0.97% | 27.11K | 04:54:00 | ||
| MDxHealth ADR | 3.000 | 3.100 | 2.910 | -0.110 | -3.54% | 33.57K | 05:00:59 | ||
| ageas SA/NV | 48.23 | 48.23 | 48.06 | +0.51 | +1.07% | 1.28K | 04:46:00 | ||
| GBL | 77.1200 | 77.1200 | 77.1200 | +0.0000 | +0.00% | 0 | 08/05 | ||
| Proximus ADR | 1.53 | 1.53 | 1.53 | +0.12 | +8.32% | 0.25K | 00:23:00 | ||
| Brussel Lambert ADR | 7.92 | 7.92 | 7.62 | -0.06 | -0.75% | 0.67K | 04:25:00 | ||
| Bpost ADR | 3.600 | 3.600 | 3.600 | +0.000 | +0.00% | 0 | 08/05 | ||
| Agfa Gevaert ADR | 2.6000 | 2.6000 | 2.6000 | 0.0000 | 0.00% | 0 | 03/05 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 23/09 | ||
| D’Ieteren ADR | 114.44 | 114.44 | 113.84 | +0.00 | +0.00% | 0 | 07/05 | ||
| NV Bekaert ADR | 5.030 | 5.030 | 5.030 | 0.000 | 0.00% | 0 | 01/05 | ||
| Galapagos | 26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 0 | 18/04 |
브라질
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 발레 SA ADR | 12.54 | 12.62 | 12.46 | -0.14 | -1.14% | 18.02M | 05:00:00 | ||
| 이타우 ADR | 6.535 | 6.560 | 6.440 | +0.005 | +0.08% | 11.91M | 05:00:00 | ||
| 페트로브라스 | 17.13 | 17.20 | 16.82 | +0.12 | +0.71% | 12.69M | 05:00:00 | ||
| Nu Holdings | 11.99 | 12.10 | 11.92 | 0.01 | 0.04% | 20.19M | 05:00:00 | ||
| 브라데스코 | 2.710 | 2.735 | 2.680 | -0.010 | -0.37% | 12.25M | 05:00:00 | ||
| Suzano Papel ADR | 10.36 | 10.73 | 10.31 | -0.04 | -0.34% | 9.30M | 05:00:00 | ||
| 암베브 | 2.380 | 2.390 | 2.320 | -0.080 | -3.25% | 14.43M | 05:00:00 | ||
| Gerdau ADR | 3.775 | 3.790 | 3.725 | -0.015 | -0.40% | 5.12M | 05:00:00 | ||
| BRF ADR | 3.710 | 3.800 | 3.550 | +0.350 | +10.42% | 12.87M | 05:00:00 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 16.16 | 16.20 | 15.85 | +0.15 | +0.97% | 4.32M | 05:00:00 | ||
| PagSeguro Digital | 12.88 | 12.91 | 12.59 | +0.07 | +0.59% | 1.78M | 05:00:00 | ||
| Energy of Minas Gerais | 2.590 | 2.610 | 2.560 | -0.010 | -0.38% | 946.02K | 05:00:00 | ||
| Embraer ADR | 26.38 | 26.76 | 26.16 | -0.19 | -0.72% | 1.22M | 05:00:00 | ||
| Sigma Lithium Resources | 17.20 | 17.76 | 16.60 | +0.38 | +2.26% | 942.31K | 05:00:59 | ||
| Natura & Co | 6.85 | 6.87 | 6.73 | +0.11 | +1.63% | 73.95K | 04:57:00 | ||
| Azul | 6.45 | 6.47 | 6.30 | +0.03 | +0.47% | 655.41K | 05:00:00 | ||
| Braskem A | 7.75 | 7.89 | 7.73 | -0.12 | -1.52% | 693.05K | 05:00:00 | ||
| Sabesp ADR | 15.675 | 15.890 | 15.610 | -0.145 | -0.92% | 987.17K | 05:00:00 | ||
| SID Nacional ADR | 2.745 | 2.750 | 2.705 | -0.025 | -0.90% | 866.77K | 05:00:00 | ||
| Ultrapar Participacoes S.A. | 5.290 | 5.305 | 5.170 | +0.020 | +0.38% | 916.85K | 05:00:00 |
스웨덴
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.26 | 5.30 | 5.23 | -0.04 | -0.75% | 6.22M | 05:00:59 | ||
| 오틀리 그룹 | 1.2000 | 1.2150 | 1.1300 | -0.0100 | -0.83% | 1.96M | 05:00:59 | ||
| Polestar Automotive Holding A | 1.340 | 1.340 | 1.290 | +0.020 | +1.52% | 1.57M | 05:00:59 | ||
| 오토리브 | 124.50 | 124.53 | 122.61 | +0.54 | +0.44% | 291.47K | 05:00:00 | ||
| Svenska Handelsbanken PK | 4.33 | 4.35 | 4.24 | -0.11 | -2.40% | 1.89M | 04:55:00 | ||
| Assa Abloy AB | 13.97 | 14.09 | 13.95 | -0.02 | -0.14% | 549.38K | 04:57:00 | ||
| Hexagon ADR | 11.07 | 11.10 | 11.04 | 0.01 | 0.05% | 34.91K | 04:46:00 | ||
| 올링크 | 23.47 | 23.50 | 23.15 | +0.25 | +1.08% | 169.33K | 05:00:59 | ||
| Neonode Inc | 2.420 | 2.620 | 2.370 | 0.000 | 0.00% | 69.59K | 05:00:59 | ||
| Atlas Copco AB | 18.42 | 18.55 | 18.25 | +0.09 | +0.48% | 70.22K | 04:57:00 | ||
| Sandvik AB ADR | 21.22 | 21.29 | 21.21 | +0.11 | +0.51% | 52.68K | 04:48:00 | ||
| H&M ADR | 3.04 | 3.09 | 3.01 | -0.07 | -2.25% | 27.64K | 04:51:00 | ||
| Volvo ADR | 25.34 | 25.46 | 25.34 | -0.20 | -0.78% | 25.58K | 04:55:00 | ||
| Telia ADR | 4.60 | 4.62 | 4.59 | +0.01 | +0.22% | 41.19K | 04:51:00 | ||
| Evolution Gaming Group AB | 113.40 | 114.20 | 110.82 | +0.17 | +0.15% | 10.10K | 04:58:00 | ||
| Atlas Copco ADR | 15.97 | 15.98 | 15.91 | +0.07 | +0.41% | 9.49K | 04:46:00 | ||
| Swedbank AB | 19.50 | 19.55 | 19.46 | -0.63 | -3.13% | 10.97K | 04:55:00 | ||
| Husqvarna AB | 16.17 | 16.20 | 15.80 | +0.09 | +0.56% | 4.74K | 04:51:00 | ||
| Elekta ADR | 7.25 | 7.30 | 7.23 | -0.01 | -0.12% | 5.11K | 04:21:00 | ||
| Getinge Industrier AB | 21.51 | 21.55 | 21.23 | -0.09 | -0.42% | 3.98K | 04:45:00 |
스위스
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 트랜스오션 | 5.750 | 5.830 | 5.640 | +0.030 | +0.52% | 16.84M | 05:00:00 | ||
| 암코 | 10.21 | 10.24 | 10.06 | +0.10 | +0.94% | 6.52M | 05:00:00 | ||
| UBS Group | 28.83 | 29.09 | 28.83 | -0.71 | -2.40% | 3.04M | 05:00:00 | ||
| On Holding | 32.98 | 33.52 | 32.27 | -1.03 | -3.03% | 3.07M | 05:00:00 | ||
| ST마이크로 | 40.34 | 40.58 | 39.98 | -0.34 | -0.85% | 3.35M | 05:00:00 | ||
| 크리스퍼 테라퓨틱스 | 53.29 | 54.50 | 52.62 | -2.24 | -4.03% | 1.51M | 05:00:59 | ||
| Novartis ADR | 99.62 | 99.78 | 99.43 | +0.55 | +0.56% | 1.11M | 05:00:00 | ||
| Roche Holding ADR | 30.43 | 30.61 | 30.42 | -0.05 | -0.16% | 1.76M | 04:58:00 | ||
| 처브 | 251.61 | 253.61 | 251.32 | -0.34 | -0.13% | 1.34M | 05:00:00 | ||
| Alcon | 80.35 | 80.78 | 79.63 | -0.62 | -0.77% | 626.59K | 05:00:00 | ||
| TE 커넥티비티 | 144.84 | 144.91 | 142.57 | +1.60 | +1.12% | 1.22M | 05:00:00 | ||
| Adc Thera | 4.430 | 4.810 | 4.375 | -0.400 | -8.28% | 493.02K | 05:00:00 | ||
| Garrett Motion | 9.380 | 9.400 | 9.170 | +0.030 | +0.32% | 759.94K | 05:00:59 | ||
| 가민 | 169.98 | 170.16 | 169.28 | +0.02 | +0.01% | 505.46K | 05:00:00 | ||
| Nestle ADR | 103.47 | 103.75 | 102.70 | +2.27 | +2.24% | 439.80K | 04:58:00 | ||
| Glencore ADR | 11.465 | 11.500 | 11.370 | -0.245 | -2.09% | 249.61K | 04:57:00 | ||
| Logitech | 84.39 | 84.97 | 84.12 | +0.04 | +0.05% | 248.31K | 05:00:59 | ||
| Sportradar | 9.26 | 9.43 | 9.24 | -0.09 | -0.96% | 404.13K | 05:00:59 | ||
| Glencore | 5.8700 | 5.8700 | 5.7400 | +0.0300 | +0.51% | 163.23K | 02:20:00 | ||
| MoonLake Immunotherapeutics | 42.63 | 44.00 | 41.89 | -1.03 | -2.36% | 113.67K | 05:00:59 |
스페인
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 5.065 | 5.090 | 5.040 | +0.035 | +0.70% | 3.07M | 05:00:00 | ||
| BBVA ADR | 11.030 | 11.050 | 10.990 | +0.090 | +0.82% | 1.02M | 05:00:00 | ||
| 그리폴스 | 6.84 | 6.96 | 6.84 | +0.04 | +0.59% | 705.84K | 05:00:59 | ||
| Telefonica ADR | 4.445 | 4.510 | 4.430 | -0.115 | -2.52% | 615.14K | 05:00:00 | ||
| Wallbox NV | 1.485 | 1.610 | 1.440 | -0.155 | -9.45% | 402.68K | 05:00:00 | ||
| Iberdrola SA | 51.27 | 51.56 | 51.23 | +0.14 | +0.27% | 27.25K | 04:53:00 | ||
| Inditex ADR | 23.43 | 23.51 | 23.27 | +0.28 | +1.21% | 86.38K | 04:53:00 | ||
| Repsol SA | 15.70 | 15.81 | 15.62 | +0.17 | +1.09% | 17.95K | 04:55:00 | ||
| Enagas SA | 7.560 | 7.580 | 7.510 | +0.010 | +0.13% | 21.30K | 04:55:00 | ||
| Caixabank ADR | 1.71 | 1.74 | 1.71 | -0.01 | -0.58% | 60.45K | 04:54:00 | ||
| Amadeus IT Holding SA PK | 66.07 | 66.57 | 65.83 | +1.86 | +2.90% | 29.57K | 04:58:00 | ||
| Naturgy Energy ADR | 5.18 | 5.19 | 5.15 | +0.04 | +0.78% | 11.69K | 04:45:00 | ||
| Red Electrica ADR | 8.694 | 8.720 | 8.650 | +0.114 | +1.32% | 9.74K | 04:48:00 | ||
| Endesa ADR | 9.5 | 9.5 | 9.4 | 0.0 | 0.11% | 11.18K | 04:46:00 | ||
| Banco de Sabadell ADR | 3.70 | 3.84 | 3.70 | -0.29 | -7.27% | 1.10K | 02:52:00 | ||
| ACS Actividades Construccion ADR | 8.29 | 8.30 | 8.25 | +0.03 | +0.30% | 6.40K | 04:47:00 | ||
| Turbo Energy ADR | 1.210 | 1.220 | 1.120 | +0.090 | +8.04% | 1.45K | 05:00:59 | ||
| EDP Renovaveis | 14.7450 | 14.8500 | 14.7450 | +0.0000 | +0.00% | 0 | 08/05 | ||
| Indra Sistemas SA | 10.18 | 10.18 | 10.18 | +0.00 | +0.00% | 0 | 08/05 | ||
| FCC | 14.3500 | 14.3500 | 14.3500 | +0.0000 | +0.00% | 0 | 04/05 |
싱가폴
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 그랩 | 3.500 | 3.510 | 3.450 | 0.000 | 0.00% | 13.69M | 05:00:59 | ||
| Canaan | 0.880 | 0.897 | 0.812 | +0.033 | +3.91% | 7.25M | 05:00:59 | ||
| Flex | 28.56 | 29.29 | 28.54 | -0.58 | -1.99% | 7.11M | 05:00:59 | ||
| 씨 | 66.75 | 66.80 | 63.18 | +1.59 | +2.44% | 5.86M | 05:00:00 | ||
| 트립닷컴 | 53.29 | 53.56 | 52.38 | +0.59 | +1.12% | 2.89M | 05:00:59 | ||
| Marvion | 0.0009 | 0.0010 | 0.0006 | +0.0000 | +0.00% | 0 | 08/05 | ||
| abrdn Asia Pacific Income | 2.600 | 2.600 | 2.560 | +0.030 | +1.17% | 604.98K | 05:00:00 | ||
| Society Pass | 1.960 | 2.115 | 1.950 | -0.160 | -7.55% | 117.30K | 05:00:59 | ||
| Maxeon Solar Technologies | 2.080 | 2.250 | 2.070 | -0.200 | -8.77% | 849.30K | 05:00:59 | ||
| Genius | 0.3820 | 0.3909 | 0.3800 | -0.0074 | -1.90% | 1.02M | 05:00:00 | ||
| Wave Life Sciences Ltd | 5.850 | 5.910 | 5.645 | +0.060 | +1.04% | 732.29K | 05:00:59 | ||
| Ohmyhome | 0.5073 | 0.5699 | 0.4700 | +0.0072 | +1.44% | 924.78K | 05:00:59 | ||
| Ryde | 7.570 | 7.720 | 6.350 | +1.510 | +24.92% | 429.45K | 05:00:00 | ||
| Bitdeer Tech | 5.65 | 5.67 | 5.44 | -0.11 | -1.83% | 449.77K | 05:00:59 | ||
| Webuy Global | 0.5200 | 0.5500 | 0.4890 | +0.0500 | +10.64% | 420.06K | 05:00:59 | ||
| Aslan Pharma ADR | 0.403 | 0.440 | 0.403 | -0.010 | -2.35% | 277.84K | 05:00:59 | ||
| NewGenIvf | 1.5100 | 1.9499 | 1.1600 | +0.4250 | +39.17% | 26.13M | 05:00:59 | ||
| FingerMotion | 3.290 | 3.390 | 3.110 | 0.000 | 0.00% | 215.54K | 05:00:59 | ||
| Bit Origin | 4.3800 | 4.4300 | 3.7200 | 0.0000 | 0.00% | 478.72K | 05:00:59 | ||
| YY A | 33.17 | 33.33 | 32.84 | -0.09 | -0.27% | 194.52K | 05:00:59 |
아랍 에미리트
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 얄라 그룹 | 4.740 | 4.890 | 4.725 | -0.160 | -3.27% | 251.86K | 05:00:00 | ||
| Brooge Holdings Ltd | 1.040 | 1.060 | 1.024 | -0.010 | -0.95% | 62.73K | 05:00:59 | ||
| Swvl Holdings | 10.690 | 11.161 | 10.300 | +0.110 | +1.04% | 13.10K | 05:00:59 | ||
| NWTN Inc | 3.55 | 4.78 | 3.20 | -0.82 | -18.76% | 118.20K | 05:00:59 | ||
| Anghami De | 1.060 | 1.075 | 1.050 | -0.030 | -2.75% | 46.58K | 05:00:59 | ||
| Amira Nature Foods | 0.000001 | 0.000001 | 0.000001 | 0.000000 | 0.00% | 0 | 25/01 | ||
| 3Power Energy | 0.0011 | 0.0011 | 0.0011 | 0.0000 | 0.00% | 0 | 05/04 |
아르헨티나
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF SA | 24.465 | 24.760 | 23.868 | +0.435 | +1.81% | 2.27M | 05:00:00 | ||
| Grupo Supervielle | 7.290 | 7.582 | 7.170 | +0.100 | +1.39% | 2.39M | 05:00:00 | ||
| BBVA Argentina | 11.175 | 11.670 | 11.041 | +0.165 | +1.50% | 1.63M | 05:00:00 | ||
| Loma Negra ADR | 7.485 | 7.580 | 7.450 | -0.005 | -0.07% | 799.49K | 05:00:00 | ||
| Grupo Financiero Galicia ADR | 36.050 | 37.290 | 35.492 | +0.400 | +1.12% | 1.32M | 05:00:59 | ||
| Telecom Argentina ADR | 9.640 | 9.780 | 9.090 | +0.410 | +4.44% | 569.25K | 05:00:00 | ||
| Banco Macro B ADR | 64.46 | 67.17 | 63.61 | +1.03 | +1.62% | 607.87K | 05:00:00 | ||
| Pampa Energia ADR | 49.55 | 51.15 | 47.92 | -0.30 | -0.60% | 668.15K | 05:00:00 | ||
| Central Puerto | 10.990 | 11.230 | 10.810 | +0.070 | +0.64% | 466.90K | 05:00:00 | ||
| Transportadora Gas ADR | 19.420 | 20.155 | 19.340 | -0.080 | -0.41% | 312.65K | 05:00:00 | ||
| Cresud S.A.C.I.F. | 10.420 | 10.670 | 10.280 | +0.130 | +1.26% | 233.95K | 05:00:59 | ||
| IRSA ADR | 11.170 | 11.220 | 10.330 | +0.480 | +4.49% | 297.60K | 05:00:00 | ||
| Edenor ADR | 19.990 | 21.020 | 18.510 | -0.210 | -1.04% | 111.25K | 05:00:00 | ||
| Bioceres Crop | 12.98 | 13.00 | 12.70 | +0.18 | +1.41% | 69.95K | 05:00:59 |
아일랜드
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Arcadium Lithium | 4.575 | 4.720 | 4.529 | -0.165 | -3.48% | 8.66M | 05:00:00 | ||
| 존슨콘트롤즈 | 65.24 | 65.44 | 64.19 | +0.78 | +1.21% | 4.51M | 05:00:00 | ||
| PDD Holdings DRC | 139.16 | 140.27 | 136.00 | +1.51 | +1.10% | 5.30M | 05:00:59 | ||
| 메드트로닉 | 81.56 | 82.00 | 81.38 | -0.34 | -0.42% | 4.07M | 05:00:00 | ||
| 페리고 | 31.10 | 31.54 | 30.26 | +0.95 | +3.15% | 1.61M | 05:00:00 | ||
| CRH | 79.79 | 80.24 | 79.41 | -1.16 | -1.43% | 2.26M | 05:00:00 | ||
| 앱티브 | 83.21 | 83.44 | 81.60 | +0.21 | +0.25% | 1.60M | 05:00:00 | ||
| 액센츄어 | 311.97 | 313.38 | 310.35 | +1.31 | +0.42% | 2.21M | 05:00:00 | ||
| Alkermes Plc | 24.10 | 24.46 | 23.88 | -0.49 | -1.99% | 801.16K | 05:00:59 | ||
| Avadel Pharma | 16.250 | 17.850 | 15.650 | -1.930 | -10.62% | 4.05M | 05:00:59 | ||
| 이튼 | 330.29 | 333.13 | 326.82 | +2.86 | +0.87% | 1.34M | 05:00:00 | ||
| 에이온 | 283.66 | 289.72 | 283.17 | -4.69 | -1.63% | 1.65M | 05:00:00 | ||
| AerCap Holdings NV | 90.11 | 90.24 | 88.20 | +2.67 | +3.05% | 3.09M | 05:00:00 | ||
| 씨게이트 | 90.05 | 90.19 | 88.76 | +0.54 | +0.60% | 690.12K | 05:00:59 | ||
| Ryanair ADR | 131.60 | 134.12 | 131.18 | +3.44 | +2.68% | 708.63K | 05:00:59 | ||
| Adient | 28.54 | 28.61 | 27.35 | +0.80 | +2.88% | 825.32K | 05:00:00 | ||
| Jazz Pharma | 110.70 | 112.47 | 110.06 | -0.51 | -0.46% | 657.71K | 05:00:59 | ||
| STERIS | 210.20 | 213.74 | 209.09 | -2.67 | -1.25% | 823.69K | 05:00:00 | ||
| 트레인 테크놀로지 | 327.53 | 329.09 | 325.10 | +1.64 | +0.50% | 503.79K | 05:00:00 | ||
| Amarin | 0.863 | 0.973 | 0.862 | -0.112 | -11.51% | 1.89M | 05:00:59 |
영국
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.0003 | 0.0004 | 0.0003 | -0.0001 | -12.50% | 8.08M | 04:27:00 | ||
| SFLMaven | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 1.92M | 04:52:00 | ||
| Net Savings Link | 0.0072 | 0.0076 | 0.0066 | -0.0001 | -1.38% | 29.84M | 04:53:00 | ||
| BP ADR | 37.53 | 37.59 | 37.04 | -0.05 | -0.13% | 8.46M | 05:00:00 | ||
| 바클레이즈 | 10.720 | 10.730 | 10.582 | +0.100 | +0.94% | 11.07M | 05:00:00 | ||
| Lloyds Banking ADR | 2.675 | 2.680 | 2.650 | +0.025 | +0.94% | 2.80M | 05:00:00 | ||
| Arm | 106.07 | 109.94 | 104.65 | -1.73 | -1.60% | 10.56M | 05:00:59 | ||
| TC BioPharm Holdings | 1.2400 | 1.3000 | 1.1300 | +0.0100 | +0.81% | 678.38K | 05:00:59 | ||
| Cnh Industral Nv | 11.65 | 11.93 | 11.62 | -0.25 | -2.10% | 8.80M | 05:00:00 | ||
| 아스트라제네카 ADR | 76.97 | 77.16 | 76.68 | +0.65 | +0.85% | 3.78M | 05:00:59 | ||
| Akanda | 0.0891 | 0.0915 | 0.0890 | -0.0014 | -1.55% | 3.10M | 05:00:59 | ||
| HALEON ADR | 8.19 | 8.31 | 8.12 | -0.14 | -1.74% | 7.00M | 05:00:00 | ||
| CLARIVATE | 6.16 | 7.30 | 6.15 | -0.79 | -11.37% | 6.62M | 05:00:00 | ||
| Selina | 0.0487 | 0.0505 | 0.0468 | -0.0015 | -2.99% | 3.23M | 05:00:59 | ||
| 보다폰 ADR | 8.46 | 8.48 | 8.38 | -0.03 | -0.35% | 4.95M | 05:00:59 | ||
| Roivant Sciences | 11.210 | 11.310 | 10.985 | -0.170 | -1.49% | 4.89M | 05:00:59 | ||
| British American Tobacco ADR | 30.16 | 30.23 | 29.99 | +0.18 | +0.62% | 2.62M | 05:00:00 | ||
| 유니레버 ADR | 52.69 | 52.94 | 52.56 | +0.03 | +0.05% | 3.18M | 05:00:00 | ||
| Shell ADR | 72.64 | 72.74 | 72.07 | -0.34 | -0.46% | 2.63M | 05:00:00 | ||
| 카프리 홀딩스 | 36.71 | 36.89 | 36.55 | -0.25 | -0.68% | 1.29M | 05:00:00 |
오스트리아
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 24.39 | 24.46 | 24.36 | -0.13 | -0.53% | 33.13K | 04:58:00 | ||
| OMV AG PK | 12.01 | 12.32 | 12.01 | -0.08 | -0.66% | 5.20K | 04:55:00 | ||
| Wienerberger Baustoffindustrie | 7.840 | 7.840 | 7.840 | -0.090 | -1.13% | 0.50K | 08/05 | ||
| Raiffeisen Bank ADR | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 | 08/05 | ||
| Andritz ADR | 10.97 | 10.97 | 10.97 | 0.00 | 0.00% | 0 | 08/05 | ||
| Erste Bank | 48.100 | 48.100 | 48.040 | 0.000 | 0.00% | 0 | 07/05 | ||
| Voestalpine AG PK | 5.67 | 5.67 | 5.55 | +0.00 | +0.00% | 0 | 04/05 | ||
| Verbund ADR | 15.75 | 15.75 | 15.75 | 0.00 | 0.00% | 0 | 30/04 | ||
| Oesterreichische Post ADR | 17.8 | 17.8 | 17.8 | 0.0 | 0.00% | 0 | 19/08 | ||
| Schoeller Bleckmann ADR | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 | 06/04 | ||
| Flughafen Wien ADR | 11.9 | 11.9 | 11.9 | 0.0 | 0.00% | 0 | 03/05 | ||
| Vienna Insurance ADR | 6.25 | 6.25 | 6.25 | +0.00 | +0.00% | 0 | 27/04 |
이스라엘
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 15.73 | 16.13 | 14.54 | +1.78 | +12.80% | 37.64M | 05:00:00 | ||
| 짐 라인 | 14.78 | 14.81 | 13.83 | +0.72 | +5.12% | 4.28M | 05:00:00 | ||
| Innoviz Technologies | 1.300 | 1.390 | 1.090 | +0.180 | +16.07% | 5.25M | 05:00:59 | ||
| Supercom | 0.1900 | 0.2029 | 0.1876 | -0.0161 | -7.81% | 1.84M | 05:00:59 | ||
| Mobileye Global | 28.67 | 29.25 | 28.27 | -0.43 | -1.48% | 1.26M | 05:00:59 | ||
| Oddity Tech | 36.49 | 37.11 | 34.51 | +5.23 | +16.73% | 2.55M | 05:00:59 | ||
| Ceragon | 2.840 | 2.885 | 2.760 | +0.070 | +2.53% | 440.69K | 05:00:59 | ||
| 솔라엣지 | 57.55 | 58.51 | 56.28 | -1.16 | -1.98% | 2.66M | 05:00:59 | ||
| 나노 디멘션 | 2.370 | 2.405 | 2.370 | -0.010 | -0.42% | 768.18K | 05:00:59 | ||
| Icecure Medical | 1.170 | 1.220 | 1.170 | -0.040 | -3.31% | 287.85K | 05:00:59 | ||
| InMode | 18.30 | 18.54 | 18.18 | -0.20 | -1.08% | 1.18M | 05:00:59 | ||
| 글로벌 E 온라인 | 29.86 | 31.98 | 29.72 | -2.83 | -8.66% | 3.05M | 05:00:59 | ||
| Jeffs Brands Unt | 0.2188 | 0.2390 | 0.2030 | +0.0053 | +2.48% | 1.87M | 05:00:59 | ||
| 플레이티카 홀딩스 | 7.75 | 7.89 | 7.73 | -0.12 | -1.52% | 580.69K | 05:00:59 | ||
| 나녹스 | 9.50 | 9.55 | 9.30 | -0.21 | -2.16% | 561.99K | 05:00:59 | ||
| Perion Network | 12.65 | 13.44 | 12.37 | -0.06 | -0.47% | 1.33M | 05:00:59 | ||
| Riskified | 5.200 | 5.235 | 5.160 | -0.030 | -0.57% | 465.53K | 05:00:00 | ||
| BYND Cannasoft Enterprises | 0.9365 | 1.0300 | 0.8802 | +0.0165 | +1.79% | 1.66M | 05:00:59 | ||
| ICL Israel Chemicals | 4.835 | 4.840 | 4.790 | -0.065 | -1.33% | 226.35K | 05:00:00 | ||
| Tower | 34.25 | 34.82 | 34.21 | -0.42 | -1.21% | 676.64K | 05:00:59 |
이탈리아
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 페라리NV | 406.38 | 409.26 | 399.48 | +5.38 | +1.34% | 421.68K | 05:00:00 | ||
| Ermenegildo Zegna NV | 12.71 | 12.78 | 12.47 | -0.10 | -0.74% | 510.34K | 05:00:00 | ||
| Stevanato Group SpA | 26.92 | 27.88 | 26.39 | -0.72 | -2.60% | 546.85K | 05:00:00 | ||
| ENI ADR | 32.08 | 32.11 | 31.75 | -0.18 | -0.56% | 212.84K | 05:00:00 | ||
| Intesa Sanpaolo SpA PK | 23.190 | 23.260 | 23.050 | -0.077 | -0.33% | 100.98K | 04:58:00 | ||
| ENEL Societa per Azioni | 6.890 | 6.920 | 6.860 | +0.100 | +1.47% | 117.84K | 04:51:00 | ||
| Snam ADR | 9.46 | 9.52 | 9.44 | +0.10 | +1.07% | 19.29K | 04:58:00 | ||
| UniCredit ADR | 19.320 | 19.330 | 19.170 | -0.130 | -0.67% | 215.34K | 04:57:00 | ||
| Assicurazioni Generali ADR | 12.80 | 12.87 | 12.73 | -0.06 | -0.47% | 22.92K | 04:51:00 | ||
| Leonardo ADR | 11.81 | 11.93 | 11.70 | +0.21 | +1.85% | 17.12K | 04:53:00 | ||
| Salvatore Ferragamo ADR | 5.16 | 5.19 | 5.05 | +0.10 | +1.98% | 5.80K | 04:28:00 | ||
| Terna Rete Elettrica Nazionale | 24.76 | 24.90 | 24.59 | +0.60 | +2.48% | 11.59K | 04:55:00 | ||
| Prysmian ADR | 28.35 | 28.60 | 28.30 | -0.03 | -0.11% | 16.17K | 04:46:00 | ||
| Natuzzi SpA | 5.60 | 5.60 | 5.50 | -0.05 | -0.89% | 8.97K | 05:00:00 | ||
| Tod's ADR | 4.56 | 4.56 | 4.56 | -0.02 | -0.44% | 3.00K | 08/05 | ||
| Saipem ADR | 0.4200 | 0.4200 | 0.4200 | +0.0100 | +2.44% | 1.00K | 08/05 | ||
| Genenta Science ADR | 3.700 | 3.700 | 3.560 | +0.280 | +8.19% | 0.99K | 05:00:59 | ||
| Mediobanca ADR | 14.86 | 15.13 | 14.86 | -0.13 | -0.89% | 3.52K | 04:47:00 | ||
| Buzzi Unicem ADR | 18.9 | 18.9 | 18.9 | +-0.0 | +-0.16% | 0.34K | 01:47:00 | ||
| Eni SpA | 16.4900 | 16.4900 | 16.4900 | +0.0000 | +0.00% | 0 | 08/05 |
인도
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17.09 | 17.14 | 16.91 | -0.04 | -0.26% | 4.72M | 05:00:00 | ||
| HDFC Bank ADR | 56.00 | 56.17 | 55.81 | -0.76 | -1.34% | 1.69M | 05:00:00 | ||
| ICICI Bank ADR | 26.95 | 27.08 | 26.89 | -0.17 | -0.65% | 2.01M | 05:00:00 | ||
| Wipro ADR | 5.455 | 5.480 | 5.440 | -0.035 | -0.64% | 1.10M | 05:00:00 | ||
| WNS Holdings | 49.75 | 50.54 | 49.19 | +0.04 | +0.08% | 504.63K | 05:00:00 | ||
| MakeMyTrip Ltd | 72.68 | 72.98 | 70.50 | +0.87 | +1.21% | 648.82K | 05:00:59 | ||
| Yatra Online | 1.470 | 1.475 | 1.450 | 0.000 | 0.00% | 67.87K | 05:00:59 | ||
| Dr. Reddy’s Labs ADR | 71.46 | 71.92 | 71.03 | +0.12 | +0.17% | 115.75K | 05:00:00 | ||
| Sify Technologies | 1.220 | 1.220 | 1.200 | +0.020 | +1.67% | 50.58K | 05:00:59 | ||
| Lytus Technologies Holdings Ptv | 3.390 | 3.502 | 3.340 | -0.030 | -0.88% | 17.08K | 05:00:59 | ||
| Azure Power Global | 0.75 | 0.98 | 0.75 | -0.02 | -2.60% | 6.85K | 04:46:00 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 12/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
인도네시아
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 19.18 | 19.42 | 19.08 | -0.34 | -1.72% | 314.01K | 05:00:00 | ||
| 락얏은행 | 14.76 | 14.92 | 14.61 | -0.01 | -0.07% | 211.16K | 04:58:00 | ||
| Indonesia Energy | 4.120 | 4.364 | 4.000 | -0.010 | -0.24% | 441.25K | 05:00:00 | ||
| Bank Mandiri Persero ADR | 15.78 | 15.89 | 15.48 | +0.09 | +0.57% | 234.80K | 04:52:00 | ||
| Astra Int | 6.53 | 6.56 | 6.21 | +0.10 | +1.56% | 286.72K | 04:57:00 | ||
| Bank Central Asia ADR | 14.9700 | 15.0799 | 14.4800 | -0.0400 | -0.27% | 10.41K | 04:57:00 | ||
| Bank Negara Indonesia ADR | 14.40 | 14.90 | 12.87 | +0.44 | +3.15% | 18.42K | 04:49:00 | ||
| Bank Mandiri Persero | 0.3927 | 0.3927 | 0.3927 | +0.0013 | +0.33% | 0.82K | 02:00:00 | ||
| United Tractors ADR | 27.56 | 28.40 | 27.56 | -0.33 | -1.17% | 10.65K | 04:19:00 | ||
| Indo Tambangraya Megah ADR | 3.05 | 3.05 | 3.05 | 0.00 | 0.00% | 0 | 08/05 | ||
| Indocement ADR | 4.5 | 4.5 | 4.5 | 0.0 | 0.00% | 0 | 08/05 | ||
| Indofood ADR | 19.1650 | 19.1650 | 19.0960 | +0.0000 | +0.00% | 0 | 08/05 | ||
| Unilever Indonesia ADR | 3.26 | 3.26 | 3.22 | +0.08 | +2.45% | 5.33K | 04:41:00 | ||
| Perusahaan Gas ADR | 4.55 | 4.55 | 4.55 | +0.00 | +0.00% | 0 | 08/05 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 11/04 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | +0 | +0.00% | 0 | 23/08 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.010 | +0.000 | +0.00% | 0 | 20/12 | ||
| Semen Persero | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 | 07/05 | ||
| Astra Agro Lestari TBK | 1.83 | 1.83 | 1.83 | 0.00 | 0.00% | 0 | 30/04 | ||
| Vale Indonesia | 0.3101 | 0.3101 | 0.3000 | +0.0427 | +15.97% | 0.47K | 04:19:00 |
일본
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 미츠비시 | 10.110 | 10.140 | 10.005 | -0.050 | -0.49% | 2.49M | 05:00:00 | ||
| Takeda Pharma ADR | 13.05 | 13.13 | 13.05 | -0.23 | -1.73% | 1.51M | 05:00:00 | ||
| Nintendo ADR | 11.76 | 11.93 | 11.75 | -0.64 | -5.16% | 2.16M | 04:58:00 | ||
| Nomura ADR | 5.800 | 5.820 | 5.770 | -0.180 | -3.01% | 1.19M | 05:00:00 | ||
| 소니 ADR | 78.36 | 78.85 | 77.66 | -3.29 | -4.03% | 1.71M | 05:00:00 | ||
| Sysmex Corp | 17.1680 | 17.3000 | 16.9500 | -0.0320 | -0.19% | 441.62K | 04:54:00 | ||
| Sumitomo Mitsui Financial ADR | 11.435 | 11.460 | 11.340 | -0.105 | -0.91% | 726.81K | 05:00:00 | ||
| Honda Motor ADR | 33.89 | 33.96 | 33.64 | -0.44 | -1.28% | 552.94K | 05:00:00 | ||
| 아스텔라스 | 9.93 | 9.94 | 9.58 | -0.12 | -1.24% | 148.39K | 04:54:00 | ||
| Mizuho Financial ADR | 3.905 | 3.910 | 3.862 | +0.005 | +0.13% | 640.43K | 05:00:00 | ||
| SoftBank Group | 25.64 | 25.74 | 25.40 | -0.37 | -1.42% | 230.02K | 04:58:00 | ||
| Yoshitsu ADR | 0.2285 | 0.2330 | 0.2201 | -0.0114 | -4.75% | 31.37K | 05:00:59 | ||
| Unicharm Corp | 6.160 | 6.364 | 6.060 | -0.240 | -3.75% | 104.06K | 04:50:00 | ||
| Earlyworks ADR | 0.6026 | 0.6819 | 0.6017 | -0.0574 | -8.70% | 353.96K | 05:00:59 | ||
| Murata Manufacturing Inc | 9.07 | 9.07 | 9.03 | -0.11 | -1.20% | 133.21K | 04:55:00 | ||
| Fanuc Corporation | 14.76 | 14.84 | 14.68 | -0.40 | -2.61% | 200.60K | 04:48:00 | ||
| Recruit ADR | 9 | 9 | 9 | 0 | 0.33% | 103.96K | 04:58:00 | ||
| Shin-Etsu Chemical ADR | 18.53 | 18.97 | 18.47 | -0.50 | -2.63% | 126.05K | 04:54:00 | ||
| Daikin Industries ADR | 14.35 | 14.47 | 14.14 | -0.08 | -0.55% | 150.93K | 04:57:00 | ||
| Toyota Motor ADR | 231.82 | 232.42 | 227.00 | +0.56 | +0.24% | 359.29K | 05:00:00 |
중국
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Golden Sun Education | 4.640 | 4.940 | 4.380 | -0.380 | -7.57% | 832.98K | 05:00:59 | ||
| 니오 ADR A | 5.210 | 5.280 | 5.110 | -0.300 | -5.44% | 52.83M | 05:00:00 | ||
| 알리바바 ADR | 78.47 | 78.98 | 77.83 | -0.90 | -1.13% | 11.06M | 05:00:00 | ||
| 샤오펑모터스 | 7.89 | 8.03 | 7.67 | -0.54 | -6.35% | 21.14M | 05:00:00 | ||
| 빌리빌리 | 13.66 | 13.83 | 13.44 | -0.21 | -1.51% | 4.67M | 05:00:59 | ||
| iQIYI | 4.910 | 4.970 | 4.840 | -0.110 | -2.19% | 5.87M | 05:00:59 | ||
| 리오토 | 27.03 | 27.07 | 26.01 | -1.20 | -4.25% | 12.01M | 05:00:59 | ||
| 텐센트 뮤직 엔터테인먼트 | 13.26 | 13.36 | 12.96 | -0.09 | -0.64% | 6.64M | 05:00:00 | ||
| MicroCloud Hologram | 1.940 | 2.060 | 1.850 | +0.030 | +1.57% | 7.61M | 05:00:59 | ||
| JD닷컴 ADR | 31.95 | 32.10 | 31.34 | -0.18 | -0.56% | 5.35M | 05:00:59 | ||
| Ke | 16.47 | 16.65 | 16.35 | -0.29 | -1.73% | 5.10M | 05:00:00 | ||
| 탈 에듀케이션 그룹 | 12.93 | 13.10 | 12.60 | +0.13 | +1.02% | 3.39M | 05:00:00 | ||
| ZK International | 0.770 | 0.846 | 0.670 | +0.038 | +5.12% | 190.58K | 05:00:59 | ||
| Full Truck Alliance Co | 8.55 | 8.64 | 8.44 | -0.12 | -1.38% | 5.17M | 05:00:00 | ||
| 브이아이피숍 | 15.93 | 15.94 | 15.49 | +0.28 | +1.76% | 2.78M | 05:00:00 | ||
| Didi Global | 4.86 | 4.96 | 4.86 | -0.09 | -1.82% | 4.94M | 04:58:00 | ||
| Lufax | 4.505 | 4.710 | 4.480 | -0.255 | -5.36% | 3.10M | 05:00:00 | ||
| RIx 테크놀로지 | 1.995 | 2.010 | 1.970 | -0.005 | -0.25% | 2.07M | 05:00:00 | ||
| EHome Household Service Holdings | 0.5298 | 0.5450 | 0.5105 | +0.0248 | +4.91% | 2.30M | 05:00:59 | ||
| ZTO | 20.41 | 20.65 | 20.31 | -0.14 | -0.68% | 2.62M | 05:00:00 |
칠레
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 47.70 | 47.96 | 46.72 | -0.31 | -0.65% | 1.04M | 05:00:00 | ||
| Santander Chile ADR | 18.32 | 18.44 | 18.28 | +0.01 | +0.05% | 319.39K | 05:00:00 | ||
| Enel Chile ADR | 3.050 | 3.050 | 2.970 | +0.090 | +3.04% | 224.91K | 05:00:00 | ||
| Banco Del Chile | 22.91 | 22.97 | 22.64 | +0.13 | +0.57% | 150.02K | 05:00:00 | ||
| LATAM Airlines ADR | 0.580 | 0.580 | 0.555 | +0.001 | +0.17% | 199.30K | 04:22:00 | ||
| Cervecerias ADR | 12.68 | 12.81 | 12.68 | -0.08 | -0.63% | 70.09K | 05:00:00 | ||
| Embotelladora Andina B ADR | 18.79 | 18.86 | 18.63 | +0.19 | +1.02% | 5.95K | 05:00:00 | ||
| Embotelladora Andina | 14.13 | 14.17 | 13.89 | +0.00 | +0.00% | 0 | 08/05 |
캐나다
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Two Hands | 0.0003 | 0.0004 | 0.0003 | 0.0001 | 16.67% | 3.14M | 04:46:00 | ||
| Clearmind Medicine | 1.470 | 1.550 | 1.380 | -0.010 | -0.68% | 1.45M | 05:00:59 | ||
| Tilray | 1.950 | 2.000 | 1.930 | -0.030 | -1.52% | 16.54M | 05:00:59 | ||
| Denison Mines | 2.0750 | 2.1700 | 2.0500 | -0.0650 | -3.04% | 22.16M | 05:00:00 | ||
| Eco-Tek Group, Inc. | 0.00030 | 0.00040 | 0.00030 | 0.00000 | 0.00% | 440.85K | 01:34:00 | ||
| Canopy Growth | 9.03 | 9.57 | 8.80 | -0.45 | -4.75% | 8.74M | 05:00:59 | ||
| 배릭 골드 | 16.71 | 16.88 | 16.56 | -0.03 | -0.18% | 11.48M | 05:00:00 | ||
| Bitfarms | 1.800 | 1.830 | 1.740 | -0.030 | -1.64% | 13.22M | 05:00:59 | ||
| 킨로스 골드 | 7.100 | 7.200 | 6.790 | +0.330 | +4.87% | 26.34M | 05:00:00 | ||
| 쇼피파이 | 62.81 | 64.20 | 60.64 | -14.24 | -18.48% | 57.97M | 05:00:00 | ||
| Winning Brands Corp | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 20.00K | 02:09:00 | ||
| First Majestic Silver | 7.11 | 7.24 | 6.94 | -0.14 | -1.93% | 7.37M | 05:00:00 | ||
| Fortuna Silver | 4.800 | 5.125 | 4.760 | -0.140 | -2.83% | 9.53M | 05:00:00 | ||
| B2Gold | 2.615 | 2.640 | 2.500 | +0.075 | +2.95% | 10.78M | 05:00:00 | ||
| Baytex Energy Corp | 3.705 | 3.710 | 3.610 | +0.015 | +0.41% | 9.63M | 05:00:00 | ||
| 카메코 | 50.58 | 51.65 | 49.96 | -1.17 | -2.26% | 2.71M | 05:00:00 | ||
| SNDL Inc | 2.4600 | 2.5600 | 2.4100 | -0.0700 | -2.77% | 5.36M | 05:00:59 | ||
| Cenovus Energy | 20.740 | 20.770 | 20.390 | +0.130 | +0.63% | 4.82M | 05:00:00 | ||
| 블랙베리 | 2.865 | 2.880 | 2.810 | -0.025 | -0.87% | 4.12M | 05:00:00 | ||
| IAMGold | 3.770 | 3.820 | 3.730 | -0.020 | -0.53% | 3.89M | 05:00:00 |
콜롬비아
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 11.73 | 11.74 | 11.39 | +0.07 | +0.60% | 1.55M | 05:00:00 | ||
| Tecnoglass | 51.92 | 52.10 | 50.60 | +0.25 | +0.48% | 552.59K | 05:00:00 | ||
| BanColombia ADR | 34.06 | 34.17 | 33.80 | +0.03 | +0.09% | 203.83K | 05:00:00 | ||
| GeoPark Ltd | 9.65 | 9.65 | 9.39 | +0.20 | +2.12% | 422.62K | 05:00:00 | ||
| Clever Leaves Holdings | 2.6100 | 2.7764 | 1.8921 | +0.6100 | +30.50% | 114.36K | 05:00:59 | ||
| Clever Leaves Holdings | 0.0120 | 0.0120 | 0.0117 | +0.0003 | +2.56% | 4.34K | 05:00:59 | ||
| Grupo Aval | 2.420 | 2.440 | 2.395 | +0.020 | +0.83% | 43.80K | 05:00:00 | ||
| Almacenes Exito ADR | 4.750 | 4.810 | 4.690 | -0.020 | -0.42% | 96.91K | 05:00:00 | ||
| Interconnection Electric | 117.97 | 117.97 | 116.91 | +0.00 | +0.00% | 0 | 08/05 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 09/08 | ||
| Tower One Wireless | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Cementos Argos ADR | 9.92 | 10.75 | 9.92 | 0.00 | 0.00% | 0 | 19/04 | ||
| Nutresa ADR | 11.25 | 11.25 | 11.25 | +0.00 | +0.00% | 0 | 21/03 | ||
| Inversiones Suramericana ADR | 17.53 | 17.53 | 17.53 | 0.00 | 0.00% | 0 | 11/04 |
키프로스
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline Ltd | 25.305 | 25.390 | 24.760 | +0.435 | +1.75% | 2.30M | 05:00:00 | ||
| Castor Maritime | 3.610 | 3.700 | 3.550 | +0.130 | +3.74% | 79.96K | 05:00:59 | ||
| Toro Corp | 4.430 | 4.490 | 4.312 | +0.140 | +3.26% | 21.44K | 05:00:59 | ||
| Gifa | 0.0540 | 0.0540 | 0.0540 | +0.0000 | +0.00% | 0 | 08/05 | ||
| GDEV Inc | 2.170 | 2.170 | 2.170 | +0.001 | +0.05% | 0.28K | 05:00:59 | ||
| QIWI | 5.67 | 5.95 | 5.53 | +0.00 | +0.00% | 0 | 26/02 | ||
| Neuro Hitech | 0.00720 | 0.00720 | 0.00720 | +0.00000 | +0.00% | 0 | 24/05 | ||
| Bank of Cyprus | 3.89 | 3.92 | 3.89 | 0.00 | 0.00% | 0 | 03/04 |
태국
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 1.7900 | 1.9400 | 1.7638 | -0.1200 | -6.28% | 234.36K | 05:00:59 | ||
| Kasikornbank OTC | 14.16 | 14.79 | 13.88 | +0.34 | +2.50% | 2.09K | 01:54:00 | ||
| Bangkok Bank ADR | 19.1500 | 20.4808 | 19.1001 | +0.2380 | +1.26% | 6.22K | 04:55:00 | ||
| Advanced Info Service Public | 5.716 | 5.716 | 5.716 | +0.000 | +0.00% | 0 | 08/05 | ||
| Thai Beverage ADR | 37.66 | 37.66 | 37.66 | +0.00 | +0.00% | 0 | 08/05 | ||
| TTW Public Company | 13.43 | 13.43 | 13.43 | +0.00 | +0.00% | 0 | 09/01 | ||
| Airports Thailand ADR | 16.6 | 16.6 | 16.6 | 0.0 | 0.00% | 0 | 01/05 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | +0.00 | +0.00% | 0 | 03/11 | ||
| Bangkok Dusit Medical ADR | 31.2 | 31.2 | 31.2 | 0.0 | 0.00% | 0 | 06/04 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 19/07 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 11/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 21/01 | ||
| Banpu ADR | 5 | 8 | 5 | +0 | +0.00% | 0 | 21/02 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 25/07 | ||
| Bumrungrad Hospital DRC | 6.44 | 6.44 | 6.44 | +0.00 | +0.00% | 0 | 12/04 | ||
| CP All ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 07/05 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 04/11 | ||
| Indorama Ventures ADR | 6.65 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 05/04 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 06/04 | ||
| PTT Exploration & Production | 12.510 | 12.510 | 12.510 | 0.000 | 0.00% | 0 | 26/04 |
튀르키예
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.520 | 1.530 | 1.480 | +0.010 | +0.66% | 295.30K | 05:00:59 | ||
| Turkcell Iletisim Hizmetleri | 6.380 | 6.490 | 6.360 | -0.080 | -1.24% | 540.98K | 05:00:00 | ||
| Marti Technologies | 1.740 | 1.772 | 1.670 | +0.020 | +1.16% | 109.20K | 05:00:00 | ||
| Anadolu Efes ADR | 1.319 | 1.320 | 1.230 | +0.099 | +8.13% | 16.77K | 03:54:00 | ||
| Akbank Turk Anonim Sirketi | 3.68 | 3.72 | 3.68 | -0.14 | -3.66% | 1.57K | 03:47:00 | ||
| Tav Havalimanlari Holding AS | 27.500 | 28.500 | 27.500 | -0.300 | -1.08% | 0.95K | 00:00:00 | ||
| Turk Telekomunikasyon ADR | 2.5 | 2.5 | 2.5 | 0.1 | 3.73% | 0.10K | 08/05 | ||
| Turkiye Garanti Bankasi AS | 2.625 | 2.625 | 2.550 | 0.000 | 0.00% | 1.71K | 01:18:00 | ||
| Koc Holdings AS | 36.25 | 36.93 | 36.25 | 0.00 | 0.00% | 0 | 08/05 | ||
| Koza Altin Islemeleri A S | 9.0000 | 9.0000 | 9.0000 | 0.0000 | 0.00% | 0 | 08/08 | ||
| Turkiye Vakiflar Bankasi ADR | 4.000 | 4.000 | 4.000 | 0.000 | 0.00% | 0 | 12/07 | ||
| Arcelik ADR | 23.42 | 23.42 | 23.42 | +0.00 | +0.00% | 0 | 27/03 | ||
| Ford Otomoti Sanayi ADR | 169.96 | 169.96 | 169.96 | +0.00 | +0.00% | 0 | 28/03 | ||
| Eregli Demir Celik ADR | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 16/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 16/02 | ||
| THY ADR | 90.0 | 90.0 | 90.0 | +0.0 | +0.00% | 0 | 16/04 | ||
| Ulker Biskuvi Sanayi ADR | 35 | 35 | 35 | 0 | 0.00% | 0 | 12/04 |
페루
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 17.160 | 17.210 | 16.950 | -0.060 | -0.35% | 317.95K | 05:00:00 | ||
| Credicorp Ltd | 176.17 | 176.17 | 168.16 | +6.39 | +3.76% | 174.70K | 05:00:00 | ||
| Intercorp Financial Services | 22.94 | 22.94 | 21.94 | +0.83 | +3.75% | 121.99K | 05:00:00 | ||
| Cementos Pacasmayo ADR | 5.520 | 5.600 | 5.400 | -0.140 | -2.47% | 4.37K | 04:48:17 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 27/12 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 24/02 |
포르투갈
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.56 | 10.64 | 10.54 | -0.03 | -0.28% | 36.52K | 04:55:00 | ||
| EDP Energias de Portugal ADR | 38.81 | 39.04 | 38.64 | +0.24 | +0.62% | 22.42K | 04:48:00 | ||
| Jeronimo Martins SGPS SA ADR | 42.58 | 42.62 | 42.30 | +0.20 | +0.47% | 5.35K | 04:51:00 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 30/11 | ||
| Banco Comercial Portugues ADR | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 0 | 18/04 |
폴란드
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 8.14 | 8.28 | 8.02 | +0.14 | +1.75% | 15.56K | 04:57:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 25/02 | ||
| Eurocash SA PK | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 09/04 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 04/11 | ||
| Asseco Poland ADR | 19.97 | 19.97 | 19.97 | 0.00 | 0.00% | 0 | 31/01 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 08/02 | ||
| Powszechna Kasa ADR | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 03/04 |
프랑스
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| 사노피 ADR | 50.10 | 50.36 | 49.95 | +0.53 | +1.07% | 1.60M | 05:00:59 | ||
| TotalEnergies SE ADR | 72.16 | 72.35 | 71.76 | +0.22 | +0.31% | 996.97K | 05:00:00 | ||
| Constellium Nv | 20.00 | 20.14 | 19.95 | -0.26 | -1.31% | 553.83K | 05:00:00 | ||
| Alstom PK | 1.800 | 1.820 | 1.750 | +0.130 | +7.78% | 344.90K | 04:57:00 | ||
| Orange ADR | 11.28 | 11.28 | 11.22 | +0.07 | +0.58% | 300.78K | 05:00:00 | ||
| Criteo Sa | 37.30 | 38.00 | 36.96 | -0.48 | -1.27% | 134.69K | 05:00:59 | ||
| Cellectis | 3.100 | 3.160 | 3.000 | 0.000 | 0.00% | 57.07K | 05:00:59 | ||
| Danone PK | 12.76 | 12.81 | 12.74 | +0.11 | +0.87% | 111.27K | 04:55:00 | ||
| Carrefour SA PK | 3.48 | 3.52 | 3.44 | +0.05 | +1.46% | 143.54K | 04:55:00 | ||
| Remy Cointreau ADR | 10.11 | 10.18 | 10.08 | -0.11 | -1.08% | 48.51K | 04:55:00 | ||
| Compagnie Saint-Gobain ADR | 17.11 | 17.15 | 17.04 | +0.23 | +1.36% | 116.89K | 04:53:00 | ||
| AMTD Digital | 3.410 | 3.460 | 3.320 | +0.050 | +1.49% | 95.18K | 05:00:00 | ||
| Pernod Ricard | 31.86 | 31.92 | 31.72 | +0.49 | +1.57% | 137.57K | 04:55:00 | ||
| Societe Generale ADR | 5.4100 | 5.4300 | 5.3800 | +0.0200 | +0.37% | 283.52K | 04:48:00 | ||
| Kering SA | 35.69 | 35.86 | 35.41 | +0.19 | +0.54% | 220.04K | 04:56:00 | ||
| Credit Agricole SA PK | 8.220 | 8.240 | 8.184 | +0.040 | +0.49% | 233.40K | 04:55:00 | ||
| Michelin ADR | 19.90 | 20.00 | 19.80 | +0.02 | +0.10% | 75.59K | 04:54:00 | ||
| Louis Vuitton ADR | 169.678 | 170.740 | 169.250 | -0.532 | -0.31% | 84.90K | 04:58:00 | ||
| Safran SA | 56.640 | 57.070 | 56.480 | +0.520 | +0.93% | 120.39K | 04:51:00 | ||
| Engie ADR | 16.85 | 16.92 | 16.80 | +0.21 | +1.26% | 71.80K | 04:55:00 |
핀란드
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3.725 | 3.748 | 3.710 | -0.015 | -0.40% | 6.69M | 05:00:00 | ||
| Amer Sports A | 13.90 | 14.71 | 13.85 | -0.80 | -5.44% | 842.44K | 05:00:00 | ||
| Nordea Bank ADR | 12.05 | 12.05 | 11.77 | -0.04 | -0.37% | 502.23K | 04:52:00 | ||
| Neste | 11.64 | 11.89 | 11.57 | -0.23 | -1.93% | 83.00K | 04:48:00 | ||
| Sampo OYJ | 20.67 | 20.70 | 20.64 | +0.50 | +2.48% | 30.44K | 04:46:00 | ||
| Stora Enso Oyj PK | 13.91 | 14.02 | 13.86 | -0.07 | -0.50% | 33.09K | 04:46:00 | ||
| Kone Oyj ADR | 25.76 | 25.81 | 25.69 | -0.14 | -0.54% | 11.30K | 04:51:00 | ||
| Metso Outotec OTC | 6.10 | 6.10 | 5.92 | +0.16 | +2.74% | 4.42K | 04:12:00 | ||
| Kesko ADR | 8.615 | 8.700 | 8.610 | +0.015 | +0.17% | 3.72K | 04:22:00 | ||
| Nokian Tyres ADR | 4.43 | 4.43 | 4.42 | 0.00 | 0.00% | 0 | 08/05 | ||
| Fortum ADR | 2.795 | 2.850 | 2.795 | -0.025 | -0.89% | 1.61K | 04:51:00 | ||
| Kone Corporation | 50.0000 | 50.0000 | 50.0000 | +0.0000 | +0.00% | 0 | 08/05 | ||
| Wartsila ADR | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 08/05 | ||
| Yit ADR | 1.02 | 1.02 | 1.02 | +0.00 | +0.00% | 0 | 27/03 | ||
| Outokumpu ADR | 1.98 | 1.98 | 1.88 | 0.00 | 0.00% | 0 | 07/05 | ||
| Orion ADR | 17.50 | 17.96 | 17.50 | 0.00 | 0.00% | 0 | 20/04 | ||
| Konecranes ADR | 10.750 | 10.750 | 10.750 | +0.000 | +0.00% | 0 | 23/04 | ||
| Uponor | 29.09 | 29.09 | 29.09 | 0.00 | 0.00% | 0 | 02/04 | ||
| Fortum | 14.095 | 14.550 | 14.095 | +0.250 | +1.81% | 0.90K | 04:47:00 |
필리핀
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 24.08 | 24.08 | 23.93 | +0.12 | +0.50% | 15.50K | 05:00:00 | ||
| BDO Unibank ADR | 25.44 | 25.46 | 25.44 | -0.20 | -0.78% | 1.28K | 04:31:00 | ||
| D&L Industries ADR | 2.62 | 2.62 | 2.62 | +0.00 | +0.00% | 0 | 08/05 | ||
| Aboitiz Power ADR | 12.74 | 12.74 | 12.74 | -0.63 | -4.71% | 0.10K | 08/05 | ||
| Bank the Philippine Islands ADR | 43.65 | 43.65 | 43.65 | 0.00 | 0.00% | 0 | 08/05 | ||
| Jollibee Foods ADR | 15.950 | 15.950 | 15.950 | +1.120 | +7.55% | 0.10K | 08/05 | ||
| CGS International | 0.00000 | 0.00010 | 0.00000 | +0.00000 | +0.00% | 0 | 08/05 | ||
| Cebu Air ADR | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 09/03 | ||
| Manila Water ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 20/03 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 28/03 | ||
| Megaworld ADR | 5.8 | 5.8 | 5.8 | 0.0 | 0.00% | 0 | 07/05 | ||
| Manila Electric ADR | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 | 28/03 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 23/05 | ||
| Globe Telecom ADR | 28.66 | 28.66 | 28.66 | +0.00 | +0.00% | 0 | 24/02 | ||
| First Gen ADR | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 25/04 | ||
| DMCI ADR | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 27/04 | ||
| Ayala ADR | 9.8 | 9.8 | 9.8 | +0.0 | +0.00% | 0 | 20/04 | ||
| Aboitiz Equity ADR | 8.17 | 8.17 | 8.17 | 0.00 | 0.00% | 0 | 19/01 | ||
| Benguet B | 0.0620 | 0.0620 | 0.0620 | +0.0000 | +0.00% | 0 | 24/04 | ||
| Robinsons Retail Holdings Inc | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 | 24/04 |
한국
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| LG Display Co | 3.995 | 4.025 | 3.960 | +0.005 | +0.13% | 131.83K | 05:00:00 | ||
| KT Corp | 13.06 | 13.10 | 12.99 | +0.02 | +0.15% | 498.91K | 05:00:00 | ||
| Hanryu Holdings | 0.5598 | 0.6000 | 0.5517 | -0.0201 | -3.47% | 245.13K | 05:00:59 | ||
| SK Telecom ADR | 20.81 | 20.85 | 20.74 | +0.08 | +0.39% | 206.83K | 05:00:00 | ||
| KB Financial Group Inc | 56.21 | 56.37 | 55.16 | +2.50 | +4.65% | 198.66K | 05:00:00 | ||
| MagnaChip Semiconductor Corp | 4.980 | 5.015 | 4.925 | -0.040 | -0.80% | 120.19K | 05:00:00 | ||
| Shinhan Financial Group Co Ltd | 34.78 | 34.78 | 34.52 | +0.85 | +2.51% | 59.88K | 05:00:00 | ||
| Woori Financial | 32.15 | 32.24 | 31.90 | +0.69 | +2.19% | 35.40K | 05:00:00 | ||
| Kepco ADR | 7.96 | 7.97 | 7.92 | -0.15 | -1.91% | 81.23K | 05:00:00 | ||
| POSCO | 73.31 | 73.86 | 73.27 | -1.16 | -1.56% | 52.81K | 05:00:00 | ||
| Gravity Co | 67.64 | 68.46 | 66.50 | -0.12 | -0.18% | 54.17K | 05:00:59 | ||
| Doubledown | 11.15 | 11.15 | 10.61 | +0.55 | +5.19% | 9.92K | 05:00:59 | ||
| Hyundai Motor DRC | 57.31 | 57.57 | 56.05 | 0.00 | 0.00% | 0 | 08/05 | ||
| 삼성전자 | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 28/09 | ||
| NAVER | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 28/10 |
헝가리
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.4 | 4.5 | 4.2 | 0.1 | 1.98% | 96.63K | 04:48:00 | ||
| Magyar Telekom Plc | 12.54 | 12.54 | 12.54 | -0.21 | -1.69% | 13.16K | 01:40:00 |
호주
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| Iris Energy | 5.130 | 5.165 | 4.820 | +0.060 | +1.18% | 3.74M | 05:00:59 | ||
| Propanc Biopharma | 0.0014 | 0.0015 | 0.0011 | +0.0002 | +16.67% | 4.19M | 04:49:00 | ||
| BHP 빌리턴 | 56.49 | 56.76 | 56.35 | -0.98 | -1.71% | 1.39M | 05:00:00 | ||
| 아틀라시안 | 178.52 | 182.00 | 178.08 | -5.60 | -3.04% | 1.04M | 05:00:59 | ||
| Woodside Energy | 18.36 | 18.38 | 18.11 | +0.12 | +0.63% | 752.84K | 05:00:00 | ||
| Jervois Mining Ltd | 0.01 | 0.01 | 0.01 | 0.00 | 7.64% | 97.21K | 04:06:00 | ||
| Fitell | 11.30 | 11.33 | 9.28 | +1.92 | +20.47% | 531.83K | 05:00:59 | ||
| Immutep ADR | 2.990 | 3.040 | 2.800 | +0.070 | +2.40% | 180.00K | 05:00:59 | ||
| Mesoblast | 7.590 | 7.730 | 7.235 | -0.365 | -4.59% | 341.05K | 05:00:59 | ||
| Peninsula Energy | 0.07 | 0.08 | 0.06 | -0.00 | -5.13% | 545.13K | 04:41:00 | ||
| Kazia Therapeutics ADR | 0.2892 | 0.2998 | 0.2710 | -0.0056 | -1.90% | 61.85K | 05:00:59 | ||
| South32 ADR | 11.95 | 11.98 | 11.87 | -0.10 | -0.79% | 53.07K | 04:51:00 | ||
| Sonic Healthcare ADR | 17.41 | 17.96 | 17.34 | -0.20 | -1.15% | 44.97K | 04:48:00 | ||
| Paladin Energy | 10.560 | 10.850 | 10.450 | -0.590 | -5.29% | 87.36K | 04:37:00 | ||
| Core Lithium | 0.10 | 0.10 | 0.10 | 0.01 | 7.64% | 30.00K | 08/05 | ||
| Santos ADR | 5.070 | 5.100 | 5.010 | +0.050 | +1.00% | 79.40K | 04:51:00 | ||
| Lotus Resources | 0.29 | 0.30 | 0.29 | -0.03 | -7.89% | 18.79K | 04:12:00 | ||
| Pilbara Minerals Ltd | 2.70 | 2.75 | 2.70 | -0.04 | -1.39% | 79.93K | 03:48:00 | ||
| Greenland Minerals and Energy | 0.025 | 0.025 | 0.022 | -0.001 | -1.98% | 12.70K | 04:54:00 | ||
| Deep Yellow | 1.06 | 1.10 | 1.05 | -0.06 | -4.91% | 92.28K | 04:47:00 |
홍콩
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| MMTEC | 3.3500 | 3.4912 | 3.0200 | +0.0200 | +0.60% | 1.17M | 05:00:59 | ||
| Graphex ADR | 0.4300 | 0.4440 | 0.3030 | -0.0200 | -4.44% | 1.72M | 05:00:00 | ||
| Melco Resorts & Entertainment | 7.84 | 7.86 | 7.51 | +0.17 | +2.22% | 6.38M | 05:00:59 | ||
| AGBA Acquisition | 3.420 | 3.749 | 3.260 | -0.380 | -10.00% | 2.64M | 05:00:59 | ||
| 푸투 홀딩스 | 69.02 | 69.86 | 67.70 | -2.05 | -2.88% | 1.84M | 05:00:59 | ||
| AIA ADR | 31.54 | 31.55 | 31.15 | -0.07 | -0.22% | 493.89K | 04:56:00 | ||
| Geely Automobile | 1.2640 | 1.2700 | 1.2600 | +0.0040 | +0.32% | 2.38K | 01:08:00 | ||
| Prudential Public ADR | 19.53 | 19.61 | 19.36 | +0.41 | +2.14% | 743.04K | 05:00:00 | ||
| Alpha Technology | 4.110 | 4.340 | 3.770 | -0.080 | -1.91% | 42.22K | 05:00:59 | ||
| Silicon Motion Te | 78.72 | 79.50 | 78.08 | -0.02 | -0.03% | 302.25K | 05:00:59 | ||
| TOP Financial | 2.600 | 2.770 | 2.600 | -0.190 | -6.81% | 85.34K | 05:00:59 | ||
| CK Hutchison ADR | 4.95 | 4.98 | 4.92 | -0.04 | -0.80% | 82.02K | 04:55:00 | ||
| Hang Lung Properties | 5.04 | 5.19 | 4.96 | -0.39 | -7.18% | 186.32K | 04:51:00 | ||
| Nft Ltd | 7.5300 | 11.7400 | 7.4710 | -0.3500 | -4.44% | 828.37K | 05:00:00 | ||
| TROOPS | 1.010 | 1.042 | 0.999 | -0.020 | -1.94% | 25.40K | 05:00:59 | ||
| Sun Hung Kai Properties | 9.41 | 9.42 | 9.36 | -0.15 | -1.57% | 77.29K | 04:53:00 | ||
| AGM A | 1.070 | 1.090 | 1.010 | +0.030 | +2.88% | 168.34K | 05:00:59 | ||
| Intelligent | 1.010 | 1.050 | 0.947 | +0.037 | +3.79% | 246.42K | 05:00:59 | ||
| Taoping | 0.795 | 0.940 | 0.780 | -0.125 | -13.59% | 239.63K | 05:00:59 | ||
| HUTCHMED DRC | 19.47 | 19.50 | 19.19 | +0.02 | +0.10% | 70.12K | 05:00:59 |