![[IPO] 초소형 레이저 원천기술 A등급 ‘라메디텍’, 6월 상장 추진…일반청약에 환매청구권](https://i-invdn-com.investing.com/news/south_korea_150x108_S_1416304730.jpg)
![[0510섹터분석] 화장품, 게임·모바일게임 테마 강세! LGP·정유 테마 하락](https://i-invdn-com.investing.com/news/external-images-thumbnails/picc5e1b53ce8239cac2e0ebdcc050a3070.png)
선호 종목, 경제 이벤트, 팔로우하는 저자들의 글 업데이트를 받으시려면 회원가입을 해주세요.
무료 회원가입 이미 계정이 있으세요? 로그인
1,072.67
+9.15
+0.86%
🤯퍼피션트(Perficient) 최근 +53% 급등! 프로픽은 이미 3월에 매수할 종목으로 추천했습니다.
전체 업데이트 내용 확인하기
MSCI EM
1,072.67
+9.15
+0.86%
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.
| 종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
|---|---|---|---|---|---|---|---|---|---|
| AAC Technologies | 27.15 | 27.85 | 26.90 | -0.35 | -1.27% | 3.21M | 17:08:20 | ||
| ABB India | 7,205.00 | 7,205.00 | 7,032.90 | +215.90 | +3.09% | 20.67K | 18:59:45 | ||
| Aboitiz Equity | 39.750 | 39.800 | 39.200 | +0.500 | +1.27% | 355.30K | 15:53:00 | ||
| Absa | 15,194 | 15,278 | 14,951 | +343 | +2.31% | 3.46M | 20:24:41 | ||
| Abu Dhabi Commercial Bank PJSC | 8.44 | 8.44 | 8.39 | +0.02 | +0.24% | 4.31M | 09/05 | ||
| Abu Dhabi Islamic Bank PJSC | 11.960 | 12.180 | 11.860 | -0.080 | -0.66% | 2.58M | 09/05 | ||
| Accton | 461.50 | 475.00 | 454.50 | +17.50 | +3.94% | 6.29M | 14:00:00 | ||
| Acer | 47.80 | 48.15 | 47.10 | +0.45 | +0.95% | 31.32M | 14:00:00 | ||
| ACL | 352.00 | 354.50 | 350.00 | -3.50 | -0.98% | 740.49K | 14:00:00 | ||
| ACWA Power | 406.20 | 447.60 | 406.20 | -32.60 | -7.43% | 617.09K | 09/05 | ||
| Adani Enterprises | 2,804.00 | 2,809.00 | 2,760.45 | +37.35 | +1.35% | 2.35M | 18:59:58 | ||
| Adani Green Energy | 1,718.10 | 1,758.15 | 1,704.00 | +4.45 | +0.26% | 80.77K | 18:59:54 | ||
| Adani Ports & SEZ | 1,270.00 | 1,278.70 | 1,245.75 | +25.45 | +2.04% | 2.02M | 18:59:58 | ||
| Adani Power | 602.80 | 631.00 | 600.00 | -10.00 | -1.63% | 7.60M | 18:59:57 | ||
| Adaro Energy | 2,870 | 2,870 | 2,810 | +60 | +2.14% | 43.53M | 08/05 | ||
| Adv petrochemicals | 40.05 | 40.60 | 40.05 | -1.20 | -2.91% | 1.29M | 09/05 | ||
| Advanced Info | 206.00 | 206.00 | 203.00 | 0.00 | 0.00% | 6.48M | 18:38:00 | ||
| Agricultural Bank Of China | 3.74 | 3.79 | 3.58 | +0.18 | +5.06% | 445.54M | 17:08:20 | ||
| Air China Ltd | 4.06 | 4.10 | 3.99 | +0.05 | +1.25% | 19.41M | 17:08:20 | ||
| Airports of Thailand | 66.50 | 66.50 | 65.75 | +0.75 | +1.14% | 14.05M | 18:38:00 | ||
| Airtac | 1,165.00 | 1,165.00 | 1,145.00 | +20.00 | +1.75% | 326.93K | 14:00:00 | ||
| Akbank TAS | 59.50 | 59.90 | 59.20 | +0.10 | +0.17% | 46.67M | 20:25:12 | ||
| Akeso | 49.95 | 50.90 | 49.10 | -0.55 | -1.09% | 3.67M | 17:08:20 | ||
| Al ELM Information Security | 903.00 | 928.00 | 902.40 | -19.00 | -2.06% | 77.95K | 09/05 | ||
| Al jazira bank | 16.06 | 16.22 | 16.00 | -0.22 | -1.35% | 2.34M | 09/05 | ||
| Al-rajhi bank | 79.50 | 80.30 | 79.30 | -0.80 | -1.00% | 5.39M | 09/05 | ||
| Alchip Tech | 2,550.00 | 2,680.00 | 2,540.00 | -75.00 | -2.86% | 2.84M | 14:00:00 | ||
| Aldar Properties | 5.790 | 5.840 | 5.750 | -0.020 | -0.34% | 9.45M | 09/05 | ||
| Alfa A | 12.780 | 12.950 | 12.620 | +0.010 | +0.08% | 3.26M | 04:59:57 | ||
| Alinma | 32.15 | 32.25 | 31.85 | -0.05 | -0.16% | 3.79M | 09/05 | ||
| Allegro | 38.05 | 38.07 | 37.31 | +0.94 | +2.52% | 1.75M | 20:24:44 | ||
| Almarai co. | 56.00 | 56.50 | 55.50 | -0.40 | -0.71% | 905.70K | 09/05 | ||
| Alpha Bank | 1.632 | 1.636 | 1.623 | +0.004 | +0.25% | 1.47M | 20:39:02 | ||
| AMBEV S/A ON | 12.05 | 12.20 | 11.97 | -0.12 | -0.99% | 25.73M | 07:45:00 | ||
| Ambuja Cements | 581.50 | 586.00 | 573.30 | +7.20 | +1.25% | 3.04M | 19:00:02 | ||
| America Movil M | 17.020 | 17.130 | 16.600 | +0.310 | +1.86% | 65.68M | 04:59:58 | ||
| Americana Restaurants | 3.15 | 3.18 | 3.12 | +0.01 | +0.32% | 4.88M | 09/05 | ||
| Amman Mineral Internasional Tbk PT | 9,500.00 | 9,825.00 | 9,475.00 | -275.00 | -2.81% | 31.55M | 08/05 | ||
| AMMB | 4.22 | 4.23 | 4.19 | +0.02 | +0.48% | 2.95M | 17:44:47 | ||
| Aneka Tambang Persero | 1,535 | 1,575 | 1,480 | +30 | +1.99% | 109.11M | 08/05 | ||
| Anglo American Platinum | 73,046 | 74,498 | 69,101 | +4423 | +6.45% | 152.78K | 20:24:27 | ||
| AngloGold Ashanti ADR | 47,037 | 47,152 | 45,150 | +2569 | +5.78% | 450.53K | 20:24:41 | ||
| Anhui Conch Cement | 19.66 | 19.98 | 19.00 | +0.70 | +3.69% | 12.26M | 17:08:20 | ||
| Anhui Gujing Distillery | 128.12 | 130.88 | 128.01 | -1.88 | -1.45% | 103.76K | 15:56:39 | ||
| ANTA Sports Products | 92.20 | 93.90 | 90.30 | +0.20 | +0.22% | 6.59M | 17:08:20 | ||
| APL Apollo Tubes Ltd | 1,535.50 | 1,550.00 | 1,507.10 | -11.70 | -0.76% | 10.37K | 18:59:58 | ||
| Apollo Hospitals | 5,840.35 | 5,881.00 | 5,753.25 | +33.95 | +0.58% | 372.17K | 18:59:58 | ||
| Arab bank | 29.60 | 29.85 | 29.25 | -0.20 | -0.67% | 709.05K | 09/05 | ||
| Arabian Internet and Communications | 332.00 | 336.00 | 329.60 | +0.60 | +0.18% | 94.06K | 09/05 | ||
| Arca Continental | 172.56 | 173.19 | 166.06 | +5.44 | +3.24% | 800.08K | 04:59:59 | ||
| ASE Industrial | 151.50 | 153.50 | 148.50 | +3.50 | +2.36% | 15.08M | 14:00:00 | ||
| Aselsan | 64.05 | 64.40 | 63.30 | +0.65 | +1.03% | 24.92M | 20:24:49 | ||
| Ashok Leyland | 198.90 | 199.90 | 194.10 | +4.25 | +2.18% | 12.38M | 18:59:58 | ||
| Asia Cement Corp | 46.00 | 46.00 | 43.75 | +2.55 | +5.87% | 23.95M | 14:00:00 | ||
| Asian Paints | 2,769.95 | 2,792.60 | 2,670.10 | +59.85 | +2.21% | 2.48M | 18:59:59 | ||
| Aspen Pharmacare Holdings | 23,120 | 23,199 | 22,866 | +98 | +0.43% | 148.45K | 20:24:05 | ||
| Asset World | 4.26 | 4.30 | 4.20 | +0.08 | +1.91% | 33.92M | 18:38:00 | ||
| Astra International | 5,125 | 5,150 | 5,000 | +75 | +1.49% | 86.74M | 08/05 | ||
| Astral Ltd | 2,160.00 | 2,164.90 | 2,060.00 | +87.95 | +4.24% | 1.05M | 18:59:57 | ||
| Asur B | 581.64 | 583.93 | 570.00 | +2.20 | +0.38% | 170.96K | 04:59:59 | ||
| Asustek | 470.50 | 474.50 | 464.00 | -4.50 | -0.95% | 4.81M | 14:00:00 | ||
| Atacadao | 11.53 | 11.82 | 11.43 | -0.37 | -3.11% | 4.01M | 07:45:05 | ||
| AU Small Finance Bank | 635.00 | 636.05 | 625.65 | +7.10 | +1.13% | 26.74K | 18:59:06 | ||
| AUO | 17.50 | 17.60 | 17.15 | 0.00 | 0.00% | 33.05M | 14:00:00 | ||
| Aurobindo Pharma | 1,128.95 | 1,142.90 | 1,104.25 | +13.65 | +1.22% | 1.09M | 18:59:56 | ||
| Autohome ADR | 29.00 | 29.00 | 28.22 | +0.54 | +1.90% | 442.76K | 04:59:59 | ||
| Avenue Supermarts | 4,794.95 | 4,852.00 | 4,735.85 | -3.70 | -0.08% | 290.47K | 18:59:59 | ||
| AviChina | 3.76 | 3.81 | 3.70 | +0.04 | +1.08% | 16.84M | 17:08:20 | ||
| Axiata | 2.80 | 2.86 | 2.79 | -0.03 | -1.06% | 6.34M | 17:58:19 | ||
| Axis Bank | 1,122.25 | 1,140.00 | 1,113.35 | +6.60 | +0.59% | 7.24M | 18:59:59 | ||
| Ayala | 587.00 | 597.00 | 584.00 | +4.50 | +0.77% | 184.80K | 15:56:00 | ||
| Ayala Land | 27.200 | 28.000 | 27.200 | -0.650 | -2.33% | 6.30M | 15:53:00 | ||
| B3 SA Brasil Bolsa Balcao | 11.21 | 11.51 | 11.08 | -0.46 | -3.94% | 68.94M | 07:45:00 | ||
| Baidu | 107.20 | 109.10 | 106.10 | -0.20 | -0.19% | 6.68M | 17:08:20 | ||
| Bajaj Auto | 8,995.00 | 9,047.95 | 8,906.50 | +148.15 | +1.67% | 482.75K | 18:59:58 | ||
| Bajaj Finance | 6,675.00 | 6,698.00 | 6,601.20 | +69.85 | +1.06% | 824.75K | 18:59:59 | ||
| Bajaj Finserv Limited | 1,571.00 | 1,584.15 | 1,556.00 | +6.40 | +0.41% | 767.61K | 18:59:59 | ||
| Bajaj Holdings | 8,415.00 | 8,469.50 | 8,270.00 | +31.45 | +0.38% | 16.63K | 18:59:59 | ||
| Balkrishna Industries Ltd | 2,480.00 | 2,488.60 | 2,417.05 | +38.95 | +1.60% | 265.82K | 18:59:58 | ||
| Banco BTG | 33.21 | 34.62 | 32.83 | -1.40 | -4.05% | 15.56M | 07:45:00 | ||
| Banco De Chile (SN) | 105.79 | 107.00 | 105.79 | -1.19 | -1.11% | 67.45M | 09/05 | ||
| Banco de Credito e Inversiones | 27,400.00 | 27,989.00 | 27,400.00 | -230.00 | -0.83% | 47.26K | 09/05 | ||
| Banco Del Bajio | 62.470 | 63.780 | 62.350 | -0.420 | -0.66% | 1.09M | 04:59:58 | ||
| BanColombia | 34,580.0 | 34,820.0 | 34,580.0 | -120.0 | -0.35% | 450.78K | 09/05 | ||
| Bancolombia Pf | 33,320.0 | 33,500.0 | 33,020.0 | 0.0 | 0% | 536.93K | 09/05 | ||
| Bandhan Bank | 187.40 | 189.15 | 182.55 | +4.60 | +2.52% | 1.44M | 18:59:51 | ||
| Bangkok Dusit Medical | 29.00 | 29.25 | 28.75 | -0.25 | -0.85% | 11.13M | 18:38:00 | ||
| Bangkok Expressway Metro | 8.20 | 8.20 | 8.10 | +0.10 | +1.23% | 20.97M | 18:38:00 | ||
| Bank albilad | 35.50 | 35.95 | 35.20 | -0.45 | -1.25% | 919.02K | 09/05 | ||
| Bank Central Asia | 9,375 | 9,700 | 9,375 | -325 | -3.35% | 112.81M | 08/05 | ||
| Bank Mandiri Persero | 6,275 | 6,450 | 6,250 | 0 | 0.00% | 117.07M | 08/05 | ||
| Bank Negar | 4,670 | 4,770 | 4,620 | -30 | -0.64% | 58.55M | 08/05 | ||
| Bank of Baroda Ltd | 255.20 | 266.70 | 248.35 | -7.45 | -2.84% | 39.45M | 18:59:59 | ||
| Bank of Communications | 6.010 | 6.050 | 5.740 | +0.270 | +4.70% | 54.76M | 17:08:20 | ||
| Bank of the Philippine Islands | 122.20 | 125.00 | 121.00 | -0.80 | -0.65% | 879.15K | 15:55:00 | ||
| Bank Pekao S.A. | 167.45 | 172.30 | 166.50 | -4.10 | -2.39% | 394.02K | 20:24:54 | ||
| Bank Rakyat Persero | 4,680 | 4,740 | 4,570 | +10 | +0.21% | 572.28M | 08/05 | ||
| Banque sa france | 36.10 | 36.50 | 36.05 | -0.35 | -0.96% | 798.02K | 09/05 | ||
| Barito Pacific | 980 | 995 | 960 | 0 | 0.00% | 60.59M | 08/05 | ||
| Barwa real est | 2.995 | 3.000 | 2.956 | -0.004 | -0.13% | 8.12M | 09/05 | ||
| BBSEGURIDADE ON NM | 32.62 | 32.75 | 32.40 | 0.00 | 0.00% | 4.89M | 07:45:00 | ||
| BDO Unibank | 138.80 | 142.90 | 138.40 | -3.00 | -2.12% | 3.58M | 15:57:00 | ||
| Beigene | 99.90 | 101.90 | 98.70 | -0.05 | -0.05% | 1.24M | 17:08:20 | ||
| Beijing Enterprises Holdings | 27.45 | 27.50 | 26.40 | +1.00 | +3.78% | 3.77M | 17:08:20 | ||
| Beijing Enterprises Water | 2.24 | 2.26 | 2.14 | +0.10 | +4.67% | 41.96M | 17:08:20 | ||
| Berger Paints (I) | 491.25 | 492.40 | 478.00 | +10.00 | +2.08% | 1.29M | 18:59:58 | ||
| Bharat Elec. | 274.65 | 276.80 | 267.05 | +1.50 | +0.55% | 26.77M | 18:59:59 | ||
| Bharat Electronics | 227.60 | 228.50 | 223.15 | +1.40 | +0.62% | 18.47M | 18:59:59 | ||
| Bharat Forge | 1,397.55 | 1,438.00 | 1,390.00 | -15.20 | -1.08% | 2.13M | 18:59:56 | ||
| Bharat Pet. | 618.10 | 621.95 | 601.55 | +25.95 | +4.38% | 22.07M | 18:59:58 | ||
| Bharti Airtel | 1,299.00 | 1,308.50 | 1,271.75 | +23.55 | +1.85% | 5.53M | 18:59:59 | ||
| Bid Corp | 43,281 | 43,999 | 43,166 | -68 | -0.16% | 283.50K | 20:22:08 | ||
| Bidvest Group Ltd | 25,552 | 25,629 | 25,350 | +72 | +0.28% | 290.19K | 20:24:05 | ||
| Bilibili | 108.30 | 112.00 | 106.30 | -2.30 | -2.08% | 4.51M | 17:08:20 | ||
| BIM Magazalar | 424.00 | 428.00 | 421.50 | -1.00 | -0.24% | 1.31M | 20:24:57 | ||
| Bimbo | 72.590 | 73.440 | 70.210 | +1.650 | +2.33% | 2.67M | 04:59:57 | ||
| Boc Aviation | 63.60 | 64.10 | 61.50 | +2.20 | +3.58% | 471.70K | 17:08:20 | ||
| Bosideng Int Holdings | 4.580 | 4.640 | 4.520 | -0.010 | -0.22% | 16.07M | 17:08:20 | ||
| Boubyan Bank | 592 | 595 | 592 | 0 | 0.00% | 1.40M | 09/05 | ||
| BRADESCO ON N1 | 11.96 | 12.23 | 11.95 | -0.32 | -2.61% | 9.88M | 07:45:00 | ||
| BRADESCO PN EJ N1 | 13.45 | 13.67 | 13.36 | -0.35 | -2.54% | 60.40M | 07:45:00 | ||
| BRASIL ON EJ NM | 27.14 | 28.29 | 27.05 | -1.24 | -4.37% | 56.46M | 07:45:00 | ||
| Brazilian Electric Power | 38.11 | 39.11 | 37.14 | -1.48 | -3.74% | 13.65M | 07:45:01 | ||
| Brilliance China Automotive | 6.55 | 6.63 | 6.40 | +0.13 | +2.02% | 23.54M | 17:08:20 | ||
| Britannia Industries | 5,066.90 | 5,118.20 | 4,971.75 | -3.20 | -0.06% | 223.22K | 18:59:59 | ||
| BTS | 6.10 | 6.15 | 6.05 | 0.00 | 0.00% | 28.78M | 18:38:00 | ||
| Budimex | 754.00 | 760.00 | 742.50 | +1.00 | +0.13% | 5.98K | 20:23:45 | ||
| Buenaventura Mining ADR | 17.650 | 17.900 | 17.160 | +0.490 | +2.86% | 870.36K | 04:59:59 | ||
| Bumrungrad Hospital | 254.00 | 255.00 | 251.00 | +5.00 | +2.01% | 2.69M | 18:38:00 | ||
| Bupa arabia | 270.80 | 280.60 | 269.00 | -7.40 | -2.66% | 124.23K | 09/05 | ||
| BYD Co. | 223.40 | 225.80 | 220.20 | -2.40 | -1.06% | 6.25M | 17:08:20 | ||
| BYD Electronic Int | 33.10 | 33.50 | 31.20 | +1.10 | +3.44% | 20.26M | 17:08:20 | ||
| C&D Intl Investment | 18.42 | 18.66 | 17.56 | +0.74 | +4.19% | 5.56M | 17:08:20 | ||
| Caixa Seguridade Participacoes | 16.21 | 16.66 | 16.21 | -0.39 | -2.35% | 1.94M | 05:06:00 | ||
| Capitec Bank | 231,414 | 231,911 | 228,474 | +2740 | +1.20% | 184.65K | 20:24:36 | ||
| Catcher Tech | 222.00 | 223.00 | 217.00 | +3.50 | +1.60% | 3.55M | 14:00:00 | ||
| Cathay Holdings | 55.50 | 55.50 | 53.00 | +3.80 | +7.35% | 111.62M | 14:00:00 | ||
| CCR SA ON NM | 12.73 | 12.76 | 12.54 | 0.00 | 0.00% | 9.80M | 07:45:00 | ||
| CD PROJEKT | 132.05 | 133.25 | 130.55 | +0.55 | +0.42% | 142.27K | 20:24:22 | ||
| CDIBH | 14.15 | 14.15 | 13.90 | +0.45 | +3.28% | 103.96M | 14:00:00 | ||
| CelcomDigi Bhd | 4.11 | 4.15 | 4.10 | +0.01 | +0.24% | 2.13M | 17:57:13 | ||
| Cemex | 13.230 | 13.340 | 13.120 | +0.100 | +0.76% | 44.64M | 05:00:05 | ||
| Cencosud | 1,749.00 | 1,789.00 | 1,720.20 | -6.00 | -0.34% | 3.91M | 09/05 | ||
| Central Pattana | 62.50 | 63.00 | 61.75 | -0.25 | -0.40% | 6.69M | 18:38:00 | ||
| Central Retail | 30.75 | 32.25 | 30.50 | -1.50 | -4.65% | 36.34M | 18:38:00 | ||
| CEZ as | 919.00 | 923.00 | 913.50 | +6.00 | +0.66% | 143.66K | 20:23:41 | ||
| CG Power and Industrial Solutions | 579.00 | 584.00 | 570.00 | -3.30 | -0.57% | 1.95M | 19:00:02 | ||
| CGN Power Co Ltd | 2.830 | 2.850 | 2.730 | +0.100 | +3.66% | 110.85M | 17:08:20 | ||
| Chailease | 153.00 | 153.50 | 150.50 | +3.00 | +2.00% | 19.03M | 14:00:00 | ||
| Chang Hwa Bank | 18.60 | 18.65 | 18.40 | +0.20 | +1.09% | 24.03M | 14:00:00 | ||
| Charoen Pokphand | 20.50 | 20.70 | 20.20 | +0.30 | +1.49% | 16.21M | 18:38:00 | ||
| Charoen Pokphand Indonesia | 5,300 | 5,325 | 5,250 | 0 | 0.00% | 7.15M | 08/05 | ||
| Cheng Shin Rubber | 50.00 | 50.00 | 48.80 | +1.30 | +2.67% | 4.68M | 14:00:00 | ||
| China Airlines | 22.65 | 22.80 | 21.55 | +1.50 | +7.09% | 238.38M | 14:00:00 | ||
| China Cinda Asset Management | 0.770 | 0.780 | 0.740 | +0.040 | +5.48% | 169.11M | 17:08:20 | ||
| China Citic Bank | 4.86 | 4.87 | 4.66 | +0.23 | +4.97% | 90.64M | 17:08:20 | ||
| China Communications Services | 3.86 | 3.90 | 3.77 | +0.09 | +2.39% | 11.61M | 17:08:20 | ||
| China Everbright Bank | 2.51 | 2.52 | 2.43 | +0.08 | +3.29% | 35.63M | 17:08:20 | ||
| China Feihe | 4.50 | 4.54 | 4.34 | +0.24 | +5.63% | 23.98M | 17:08:20 | ||
| China Galaxy Securities | 4.43 | 4.45 | 4.24 | +0.20 | +4.73% | 62.90M | 17:08:20 | ||
| China Gas | 8.11 | 8.17 | 7.60 | +0.52 | +6.85% | 23.11M | 17:08:20 | ||
| China Hongqiao | 11.68 | 11.76 | 11.30 | +0.08 | +0.69% | 34.02M | 17:08:20 | ||
| China International Capital Corp Lt | 10.40 | 10.40 | 9.95 | +0.48 | +4.84% | 33.85M | 17:08:20 | ||
| China Life Insurance | 11.56 | 11.80 | 11.10 | +0.54 | +4.90% | 85.26M | 17:08:20 | ||
| China Literature | 30.90 | 31.80 | 30.00 | +0.90 | +3.00% | 6.43M | 17:08:20 | ||
| China Longyuan Power | 6.52 | 6.57 | 6.14 | +0.38 | +6.19% | 98.31M | 17:08:20 | ||
| China Medical System | 7.69 | 7.71 | 7.45 | +0.26 | +3.50% | 8.71M | 17:08:20 | ||
| China Mengniu Dairy Co. | 16.96 | 17.20 | 16.62 | +0.10 | +0.59% | 33.94M | 17:08:20 | ||
| China Merchants Bank H | 37.85 | 38.00 | 36.25 | +1.65 | +4.56% | 39.38M | 17:08:20 | ||
| China Minsheng Banking | 2.99 | 3.00 | 2.86 | +0.13 | +4.55% | 49.79M | 17:08:20 | ||
| China National Building | 3.39 | 3.41 | 3.16 | +0.28 | +9.00% | 90.80M | 17:08:20 | ||
| China Oilfield Services | 8.52 | 8.70 | 8.40 | +0.08 | +0.95% | 21.63M | 17:08:20 | ||
| China Overseas Property Holdings | 5.27 | 5.41 | 4.96 | +0.26 | +5.19% | 19.60M | 17:08:20 | ||
| China Pacific Insurance | 19.66 | 19.82 | 18.52 | +1.48 | +8.14% | 33.05M | 17:08:20 | ||
| China Power Int Develop | 3.400 | 3.430 | 3.300 | +0.120 | +3.66% | 57.48M | 17:08:20 | ||
| China Railway Group | 4.22 | 4.25 | 3.98 | +0.26 | +6.57% | 67.45M | 17:08:20 | ||
| China Resources Beer Holdings | 38.15 | 39.55 | 37.70 | -0.45 | -1.17% | 7.35M | 17:08:20 | ||
| China Resources Gas | 27.20 | 27.50 | 26.35 | +0.70 | +2.64% | 5.02M | 17:08:20 | ||
| China Resources Mixc | 29.40 | 29.70 | 28.30 | +0.75 | +2.62% | 5.24M | 17:08:20 | ||
| China Resources Pharma | 5.89 | 5.97 | 5.58 | +0.31 | +5.56% | 27.84M | 17:08:20 | ||
| China Ruyi Holdings | 1.99 | 2.05 | 1.92 | -0.04 | -1.97% | 49.15M | 17:08:20 | ||
| China Shenhua Energy H | 36.500 | 36.650 | 34.400 | +2.100 | +6.10% | 43.70M | 17:08:20 | ||
| China State Construction Int | 9.22 | 9.23 | 8.78 | +0.42 | +4.77% | 12.33M | 17:08:20 | ||
| China Steel | 24.80 | 24.80 | 24.55 | +0.20 | +0.81% | 10.84M | 14:00:00 | ||
| China Taiping Insurance | 8.06 | 8.15 | 7.76 | +0.34 | +4.40% | 10.44M | 17:08:20 | ||
| China Tourism Group Duty Free | 69.00 | 69.30 | 66.60 | +2.40 | +3.60% | 1.52M | 17:08:20 | ||
| China Tower | 0.980 | 0.980 | 0.940 | +0.040 | +4.26% | 537.88M | 17:08:20 | ||
| China Vanke Co | 4.98 | 5.06 | 4.72 | +0.27 | +5.73% | 127.86M | 17:08:20 | ||
| Cholamandalam Inv. and Finance | 1,274.40 | 1,279.15 | 1,224.65 | +51.90 | +4.25% | 2.69M | 19:00:02 | ||
| Chow Tai Fook Jewellery Group | 10.64 | 10.64 | 10.32 | +0.24 | +2.31% | 9.58M | 17:08:20 | ||
| CHT | 125.50 | 126.00 | 125.00 | -0.50 | -0.40% | 6.01M | 14:00:00 | ||
| CIMB Group | 6.77 | 6.80 | 6.74 | +0.02 | +0.30% | 17.72M | 17:59:52 | ||
| Cipla | 1,340.00 | 1,396.90 | 1,317.25 | -18.80 | -1.38% | 5.08M | 18:59:59 | ||
| CITIC Securities | 13.06 | 13.08 | 12.58 | +0.58 | +4.65% | 20.15M | 17:08:20 | ||
| CJ제일제당 | 336,000 | 339,000 | 331,000 | +2000 | +0.60% | 25.92K | 15:47:10 | ||
| Clicks | 30,502 | 30,541 | 30,090 | +569 | +1.90% | 122.03K | 20:22:40 | ||
| CMOC | 8.03 | 8.08 | 7.81 | +0.11 | +1.39% | 31.64M | 17:08:20 | ||
| Coal India | 448.95 | 451.15 | 440.25 | +5.45 | +1.23% | 9.19M | 18:59:57 | ||
| Coca Cola Femsa L | 169.61 | 171.00 | 168.51 | +1.65 | +0.98% | 381.94K | 04:59:57 | ||
| Coca Cola Icecek | 741.00 | 754.00 | 738.00 | +2.50 | +0.34% | 243.03K | 20:24:44 | ||
| Colgate-Palmolive India | 2,794.15 | 2,830.95 | 2,767.00 | +28.25 | +1.02% | 361.74K | 18:59:57 | ||
| Com intl bk | 73.32 | 74.81 | 72.98 | +0.21 | +0.29% | 2.89M | 09/05 | ||
| Compal | 36.40 | 36.45 | 35.65 | +0.15 | +0.41% | 19.90M | 14:00:00 | ||
| Companhia Siderurgica Nacional | 13.88 | 13.96 | 13.75 | -0.18 | -1.28% | 7.00M | 07:45:01 | ||
| Container Corp India | 999.00 | 1,013.00 | 978.05 | +8.40 | +0.85% | 1.41M | 18:59:58 | ||
| COPEL Pref B | 9.24 | 9.47 | 9.05 | -0.30 | -3.14% | 25.66M | 07:45:01 | ||
| COSAN ON NM | 14.54 | 14.65 | 14.26 | -0.22 | -1.49% | 8.24M | 07:45:00 | ||
| COSCO Shipping Energy | 10.24 | 10.78 | 9.99 | +0.08 | +0.79% | 36.57M | 17:08:20 | ||
| COSCO Shipping H | 11.70 | 11.86 | 11.40 | +0.28 | +2.45% | 50.69M | 17:08:20 | ||
| COSCO Shipping Ports HK | 5.19 | 5.41 | 5.15 | +0.03 | +0.58% | 9.30M | 17:08:20 | ||
| Country Garden Holdings | 0.48 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 28/03 | ||
| Country Garden Services | 6.00 | 6.01 | 5.69 | +0.28 | +4.90% | 37.43M | 17:08:20 | ||
| CP All PCL | 59.00 | 59.25 | 57.50 | +0.75 | +1.29% | 42.30M | 18:38:00 | ||
| CP Axtra PCL | 31.25 | 32.75 | 31.00 | -1.50 | -4.58% | 16.39M | 18:38:00 | ||
| CPFL ENERGIAON NM | 32.67 | 33.10 | 32.62 | -0.55 | -1.66% | 1.45M | 07:45:01 | ||
| Credicorp Ltd | 176.03 | 176.23 | 171.91 | -0.12 | -0.07% | 314.03K | 05:00:00 | ||
| CRRC Corp | 4.67 | 4.70 | 4.52 | +0.15 | +3.32% | 33.77M | 17:08:20 | ||
| CSPC Pharma | 6.86 | 6.89 | 6.73 | +0.10 | +1.48% | 36.27M | 17:08:20 | ||
| CTBC | 37.45 | 37.50 | 36.05 | +1.35 | +3.74% | 76.81M | 14:00:00 | ||
| Cummins India Ltd | 3,410.00 | 3,431.80 | 3,385.05 | +11.90 | +0.35% | 320.26K | 18:59:58 | ||
| Dabur India | 551.00 | 551.95 | 540.35 | -1.80 | -0.33% | 2.52M | 18:59:53 | ||
| Dallah Healthcare | 165.80 | 168.20 | 164.20 | -2.20 | -1.31% | 103.39K | 09/05 | ||
| Dar al arkan | 12.76 | 12.96 | 12.76 | -0.20 | -1.54% | 3.27M | 09/05 | ||
| Db islamic bk | 5.680 | 5.750 | 5.680 | -0.030 | -0.53% | 5.04M | 09/05 | ||
| DB손해보험 | 98,000 | 100,000 | 96,600 | +2500 | +2.62% | 126.68K | 15:48:35 | ||
| Delta Electronics | 319.00 | 323.50 | 318.00 | -4.00 | -1.24% | 6.73M | 14:00:00 | ||
| Delta Electronics Thailand | 71.75 | 72.50 | 71.25 | +0.25 | +0.35% | 4.35M | 18:38:00 | ||
| Dino Polska | 393.00 | 395.00 | 378.40 | -3.00 | -0.76% | 255.09K | 20:24:16 | ||
| Discovery Holdings | 11,852 | 11,872 | 11,700 | +152 | +1.30% | 642.35K | 20:24:13 | ||
| Divis Laboratories | 3,792.80 | 3,831.35 | 3,768.00 | +2.85 | +0.08% | 276.31K | 18:59:58 | ||
| DLF | 828.00 | 844.40 | 817.40 | -8.90 | -1.06% | 4.81M | 19:00:02 | ||
| Dongfeng Motor Group | 3.01 | 3.02 | 2.92 | +0.09 | +3.08% | 29.94M | 17:08:20 | ||
| Dr Reddy’s Laboratories | 5,919.00 | 5,935.00 | 5,818.10 | +41.65 | +0.71% | 296.03K | 18:59:58 | ||
| Dr Sulaiman | 311.40 | 316.80 | 310.20 | -5.40 | -1.70% | 178.82K | 09/05 | ||
| Dukhan Bank QPSC | 3.83 | 3.88 | 3.83 | -0.05 | -1.24% | 15.97M | 09/05 | ||
| E Ink | 210.50 | 211.00 | 207.00 | +2.50 | +1.20% | 2.77K | 14:00:00 | ||
| E.S.F.H | 28.50 | 28.50 | 27.95 | +0.60 | +2.15% | 26.37M | 14:00:00 | ||
| East Buy Holding | 17.10 | 17.38 | 16.90 | +0.06 | +0.35% | 5.75M | 17:08:20 | ||
| Eastern co | 24.00 | 24.00 | 23.27 | +0.44 | +1.87% | 557.67K | 09/05 | ||
| Eclat Textile | 488.00 | 489.00 | 483.00 | +3.00 | +0.62% | 306.03K | 14:00:00 | ||
| EFG Eurobank Ergasias | 2.0760 | 2.0760 | 2.0540 | +0.0060 | +0.29% | 1.44M | 20:39:54 | ||
| EFG Hermes Holdings | 14.76 | 15.08 | 14.75 | +0.04 | +0.27% | 3.27M | 09/05 | ||
| Eicher Motors | 4,670.00 | 4,689.05 | 4,556.40 | +101.95 | +2.23% | 471.10K | 18:59:59 | ||
| Eletrobras PNA | 42.27 | 43.31 | 41.79 | -1.62 | -3.69% | 2.79M | 07:45:01 | ||
| Emaar properti | 8.100 | 8.160 | 7.950 | -0.090 | -1.10% | 9.84M | 09/05 | ||
| EMC Taiwan | 193.50 | 195.00 | 180.00 | +16.00 | +9.01% | 121.52M | 14:00:00 | ||
| eMemory Tech | 2,210.00 | 2,320.00 | 2,200.00 | -50.00 | -2.21% | 0.58K | 14:00:00 | ||
| Emirates nbd | 16.700 | 17.000 | 16.700 | -0.250 | -1.47% | 2.34M | 09/05 | ||
| Emirates Telec | 16.78 | 16.96 | 16.72 | -0.10 | -0.59% | 3.30M | 09/05 | ||
| Empresas CMPC | 1,884.00 | 1,910.00 | 1,883.10 | -10.00 | -0.53% | 2.88M | 09/05 | ||
| Empresas Copec | 7,150.00 | 7,154.40 | 7,025.00 | +125.00 | +1.78% | 363.85K | 09/05 | ||
| ENEL Americas | 92.30 | 93.50 | 91.76 | +0.55 | +0.60% | 33.81M | 09/05 | ||
| Enel Chile | 58.38 | 58.49 | 57.00 | +1.04 | +1.81% | 90.19M | 09/05 | ||
| Energisa | 46.86 | 47.31 | 46.08 | +0.11 | +0.24% | 4.47M | 07:45:01 | ||
| Energy Absolute | 29.50 | 30.25 | 29.50 | -0.50 | -1.67% | 11.34M | 18:38:00 | ||
| Energy of Minas Gerais Prf | 10.28 | 10.37 | 10.14 | -0.12 | -1.15% | 12.59M | 07:45:01 | ||
| ENEVA ON NM | 12.58 | 12.64 | 12.27 | +0.04 | +0.32% | 8.35M | 07:45:01 | ||
| ENGIE BRASILON NM | 43.77 | 44.66 | 42.85 | +0.17 | +0.39% | 2.73M | 07:45:01 | ||
| ENN Energy | 76.65 | 77.00 | 72.85 | +4.25 | +5.87% | 5.37M | 17:08:20 | ||
| EQUATORIAL ON NM | 30.93 | 31.21 | 30.24 | -0.50 | -1.59% | 12.40M | 07:45:01 | ||
| Erdemir | 47.160 | 47.660 | 46.000 | +1.660 | +3.65% | 154.45M | 20:25:00 | ||
| Etihad etisala | 50.70 | 51.70 | 50.70 | -0.60 | -1.17% | 699.43K | 09/05 | ||
| Eva Airways | 37.60 | 37.80 | 36.00 | +1.70 | +4.74% | 236.24M | 14:00:00 | ||
| Exxaro Resources | 18,264 | 18,412 | 17,709 | +387 | +2.16% | 230.66K | 20:23:50 | ||
| Falabella | 2,740.00 | 2,840.00 | 2,730.90 | -35.00 | -1.26% | 1.83M | 09/05 | ||
| Far East Horizon | 6.23 | 6.27 | 6.05 | +0.16 | +2.64% | 12.20M | 17:08:20 | ||
| Far EasTone | 84.70 | 84.70 | 83.10 | +1.30 | +1.56% | 6.83M | 14:00:00 | ||
| FCFC | 56.60 | 56.70 | 55.90 | +0.50 | +0.89% | 2.58M | 14:00:00 | ||
| FENC | 34.45 | 34.45 | 33.45 | +1.05 | +3.14% | 10.73M | 14:00:00 | ||
| Feng Tay | 162.50 | 163.50 | 161.50 | +0.50 | +0.31% | 750.22K | 14:00:00 | ||
| FFHC | 27.90 | 28.00 | 27.75 | +0.15 | +0.54% | 21.57M | 14:00:00 | ||
| Fibra Uno Administracion SA de CV | 25.55 | 25.66 | 25.14 | +0.28 | +1.11% | 8.02M | 04:59:58 | ||
| Financiero Banorte | 175.250 | 177.090 | 173.410 | +0.600 | +0.34% | 4.35M | 04:59:58 | ||
| First Abu Dhabi Bank | 12.48 | 12.62 | 12.42 | -0.12 | -0.95% | 5.64M | 09/05 | ||
| FirstRand Ltd | 6,714 | 6,738 | 6,622 | +115 | +1.74% | 3.12M | 20:24:37 | ||
| Flat Glass | 17.60 | 18.78 | 17.56 | -1.18 | -6.28% | 11.11M | 17:08:20 | ||
| Fomento Economico Mexicano UBD | 203.82 | 205.49 | 201.61 | +1.77 | +0.88% | 2.64M | 04:59:59 | ||
| Ford Otosan | 1,155.00 | 1,165.00 | 1,142.00 | +14.00 | +1.23% | 498.37K | 20:24:56 | ||
| Formosa Plastics | 68.60 | 68.70 | 67.70 | +0.90 | +1.33% | 3.73M | 14:00:00 | ||
| Fosun International | 4.93 | 4.96 | 4.82 | +0.09 | +1.86% | 5.77M | 17:08:20 | ||
| FPCC | 70.30 | 70.60 | 69.80 | +0.50 | +0.72% | 2.13M | 14:00:00 | ||
| Fubon Financial | 71.80 | 71.80 | 70.30 | +1.90 | +2.72% | 37.18M | 14:00:00 | ||
| Fuyao Glass Industry Group | 48.45 | 49.40 | 47.80 | -0.25 | -0.51% | 2.22M | 17:08:20 | ||
| GAIL Ltd | 192.85 | 196.50 | 189.20 | -0.45 | -0.23% | 14.08M | 18:59:55 | ||
| Gamuda | 5.46 | 5.52 | 5.43 | +0.01 | +0.18% | 3.56M | 17:54:56 | ||
| Ganfeng Lithium | 26.90 | 27.65 | 26.05 | +0.05 | +0.19% | 5.20M | 17:08:20 | ||
| GCL폴리에너지 | 1.320 | 1.350 | 1.310 | 0.000 | 0.00% | 124.83M | 17:08:20 | ||
| Gedeon Richter | 9,600.0 | 9,650.0 | 9,510.0 | +30.0 | +0.31% | 14.29K | 20:23:09 | ||
| Geely Automobile | 9.89 | 10.00 | 9.70 | +0.02 | +0.20% | 41.99M | 17:08:20 | ||
| Genscript Biotech Corp | 12.56 | 12.84 | 12.36 | -0.02 | -0.16% | 15.61M | 17:08:20 | ||
| Genting | 4.55 | 4.61 | 4.52 | +0.03 | +0.66% | 12.56M | 17:59:59 | ||
| Genting Malaysia | 2.63 | 2.66 | 2.62 | +0.01 | +0.38% | 15.83M | 17:59:53 | ||
| GERDAU PN N1 | 19.35 | 19.59 | 19.11 | -0.10 | -0.51% | 11.88M | 07:45:00 | ||
| GF Securities Co Ltd | 8.20 | 8.21 | 7.91 | +0.29 | +3.67% | 5.70M | 17:08:20 | ||
| Giant Biogene Holding | 52.55 | 53.60 | 50.75 | -0.35 | -0.66% | 3.05M | 17:08:20 | ||
| Gigabyte Tech | 307.00 | 313.00 | 302.00 | -3.00 | -0.97% | 8.72M | 14:00:00 | ||
| Global Power Synergy | 50.25 | 50.50 | 49.50 | +0.25 | +0.50% | 2.41M | 18:38:00 | ||
| GlobalWafers | 515.00 | 515.00 | 506.00 | +11.00 | +2.18% | 1.45K | 14:00:00 | ||
| Gmexico | 103.930 | 105.000 | 101.580 | +2.280 | +2.24% | 4.09M | 04:59:59 | ||
| GMR Airports | 80.00 | 80.95 | 77.85 | +1.45 | +1.85% | 15.66M | 19:00:02 | ||
| Godrej Consumer Products | 1,319.50 | 1,336.10 | 1,313.55 | -11.40 | -0.86% | 621.29K | 18:59:56 | ||
| Godrej Properties | 2,695.20 | 2,773.45 | 2,670.20 | -62.20 | -2.26% | 735.62K | 18:59:59 | ||
| Gold Fields | 31,551 | 31,714 | 30,795 | +1231 | +4.06% | 870.88K | 20:24:02 | ||
| GoTo Gojek Tokopedia PT | 67.00 | 67.00 | 64.00 | +2.00 | +3.08% | 1.82B | 08/05 | ||
| Grasim Industries | 2,366.00 | 2,382.70 | 2,322.00 | +12.30 | +0.52% | 890.52K | 18:59:59 | ||
| Great Wall Motor | 12.50 | 12.68 | 12.20 | +0.12 | +0.97% | 25.31M | 17:08:20 | ||
| Gruma SAB de CV | 334.31 | 339.92 | 333.22 | -1.33 | -0.40% | 516.88K | 04:59:59 | ||
| Grupo Aeroportuario del Pacifico B | 320.06 | 321.97 | 312.24 | +6.09 | +1.94% | 1.18M | 04:59:59 | ||
| Grupo Carso A1 | 148.990 | 150.480 | 144.710 | +3.760 | +2.58% | 316.11K | 04:59:59 | ||
| Grupo Financiero Inbursa | 50.580 | 51.570 | 48.520 | +1.600 | +3.26% | 1.33M | 04:59:59 | ||
| GS | 44,550 | 44,850 | 43,800 | +400 | +0.91% | 116.15K | 15:49:42 | ||
| Guangdong Investment | 4.60 | 4.63 | 4.38 | +0.28 | +6.48% | 40.63M | 17:08:20 | ||
| Guangzhou Automobile Group | 3.35 | 3.36 | 3.26 | +0.08 | +2.45% | 17.18M | 17:08:20 | ||
| GUC Corp | 1,270.00 | 1,290.00 | 1,245.00 | -5.00 | -0.39% | 1.57M | 14:00:00 | ||
| Gulf Bank | 252 | 254 | 250 | +2 | +0.80% | 14.78M | 09/05 | ||
| Gulf Energy | 41.50 | 41.50 | 40.75 | 0.00 | 0.00% | 5.43M | 18:38:00 | ||
| Haidilao Intl | 19.90 | 20.05 | 18.98 | +0.92 | +4.85% | 19.83M | 17:08:20 | ||
| Haier Smart Home Co | 31.10 | 31.30 | 30.35 | +0.60 | +1.97% | 13.42M | 17:08:20 | ||
| Haitian Int | 26.75 | 27.45 | 25.90 | -0.70 | -2.55% | 3.91M | 17:08:20 | ||
| Haitong Securities | 3.95 | 3.97 | 3.83 | +0.13 | +3.40% | 25.01M | 17:08:20 | ||
| Hansoh Pharmaceutical Group | 18.10 | 18.14 | 17.64 | +0.44 | +2.49% | 8.12M | 17:08:20 | ||
| Hapvida | 4.10 | 4.15 | 4.00 | -0.03 | -0.73% | 98.79M | 07:45:00 | ||
| Harmony Gold Mining Company | 17,595 | 17,743 | 17,374 | +621 | +3.66% | 499.89K | 20:25:05 | ||
| Havells India | 1,689.85 | 1,695.00 | 1,661.20 | +16.30 | +0.97% | 802.83K | 18:59:59 | ||
| HCL Tech | 1,319.35 | 1,322.90 | 1,303.60 | -0.70 | -0.05% | 3.36M | 18:59:55 | ||
| HDFC Asset Management | 3,636.00 | 3,700.00 | 3,616.40 | +19.60 | +0.54% | 169.20K | 18:59:49 | ||
| HDFC Bank | 1,439.85 | 1,451.95 | 1,426.80 | -7.65 | -0.53% | 13.64M | 18:59:59 | ||
| HDFC Life | 549.25 | 553.55 | 539.85 | +9.85 | +1.83% | 105.25K | 18:59:45 | ||
| HD한국조선해양 | 129,900 | 132,000 | 128,900 | +400 | +0.31% | 140.90K | 15:45:17 | ||
| HD현대 | 66,000 | 66,200 | 64,900 | +1300 | +2.01% | 146.17K | 15:47:37 | ||
| HD현대중공업 | 136,300 | 137,800 | 135,000 | +800 | +0.59% | 87.15K | 15:46:24 | ||
| Hellenic Telec | 14.45 | 14.51 | 14.43 | -0.05 | -0.34% | 115.56K | 20:39:35 | ||
| Hero Moto | 4,877.00 | 4,954.35 | 4,774.80 | +112.10 | +2.35% | 1.52M | 18:59:54 | ||
| Hindalco Ind | 625.70 | 629.55 | 618.00 | +6.30 | +1.02% | 4.36M | 18:59:59 | ||
| Hindu Unilever | 2,367.00 | 2,371.00 | 2,321.00 | +41.35 | +1.78% | 2.61M | 18:59:59 | ||
| Hindustan Aeronautics | 3,877.00 | 3,907.70 | 3,820.65 | +30.35 | +0.79% | 1.46M | 18:59:55 | ||
| Hindustan Petroleum | 502.00 | 514.40 | 490.10 | +1.00 | +0.20% | 7.42M | 18:59:59 | ||
| HLB | 101,000 | 106,200 | 101,000 | -4600 | -4.36% | 1.56M | 15:49:57 | ||
| HMM | 18,340 | 18,730 | 17,590 | +1040 | +6.01% | 8.39M | 15:49:49 | ||
| HNFHC | 26.25 | 26.30 | 25.20 | +1.10 | +4.37% | 63.98M | 14:00:00 | ||
| Home Product Center | 10.10 | 10.30 | 10.00 | -0.10 | -0.98% | 38.45M | 18:38:00 | ||
| Hon Hai Precision | 169.50 | 172.00 | 167.00 | -1.00 | -0.59% | 85.31M | 14:00:00 | ||
| Hong Leong Bank | 19.60 | 19.66 | 19.50 | 0.00 | 0.00% | 266.10K | 17:56:25 | ||
| Hotai Motor | 612.00 | 615.00 | 607.00 | +3.00 | +0.49% | 131.38K | 14:00:00 | ||
| Hua Hong Semiconductor Ltd | 18.02 | 18.28 | 17.16 | +0.98 | +5.75% | 35.66M | 17:08:20 | ||
| Huaneng Power International | 5.09 | 5.11 | 4.88 | +0.23 | +4.73% | 102.36M | 17:08:20 | ||
| Huatai Securities Co Ltd | 9.52 | 9.57 | 9.37 | +0.16 | +1.71% | 11.74M | 17:08:20 | ||
| Huazhu | 39.86 | 39.95 | 39.00 | -0.03 | -0.08% | 771.55K | 05:00:59 | ||
| Hygeia Health | 37.10 | 37.50 | 35.30 | +0.40 | +1.09% | 2.65M | 17:08:20 | ||
| Hypera ON | 30.39 | 30.49 | 29.68 | -0.06 | -0.20% | 1.52M | 07:45:05 | ||
| ICICI Bank | 1,118.30 | 1,128.90 | 1,112.05 | +2.60 | +0.23% | 8.57M | 18:59:59 | ||
| ICICI Lombard | 1,665.35 | 1,695.45 | 1,647.15 | +14.30 | +0.87% | 6.23K | 18:59:00 | ||
| ICICI Prudential Life Insurance | 590.00 | 593.05 | 577.50 | +12.30 | +2.13% | 24.85K | 18:59:56 | ||
| IDFC First Bank | 76.75 | 76.85 | 75.50 | +0.90 | +1.19% | 45.44M | 18:59:56 | ||
| IHH Healthcare | 6.31 | 6.32 | 6.26 | +0.01 | +0.16% | 3.38M | 17:44:58 | ||
| Impala Platinum Holdings | 9,525 | 9,625 | 9,201 | +376 | +4.11% | 1.71M | 20:24:39 | ||
| Inari Amertron | 3.060 | 3.110 | 3.030 | -0.030 | -0.97% | 19.08M | 17:59:32 | ||
| Indah Kiat Pulp & Paper | 9,525 | 9,525 | 9,350 | +100 | +1.06% | 4.07M | 08/05 | ||
| Indian Oil Corporation | 159.20 | 160.15 | 155.55 | +2.60 | +1.66% | 24.01M | 18:59:54 | ||
| Indian Railway Catering | 995.65 | 1,003.95 | 983.00 | +9.55 | +0.97% | 1.31M | 19:00:02 | ||
| Indofood | 6,200 | 6,200 | 6,100 | +50 | +0.81% | 6.84M | 08/05 | ||
| Indofood Cbp | 10,775 | 10,850 | 10,575 | 0 | 0.00% | 4.33M | 08/05 | ||
| Indorama Ventures | 23.50 | 23.60 | 23.10 | +0.20 | +0.86% | 16.50M | 18:38:00 | ||
| Indraprastha Gas | 445.00 | 456.80 | 440.40 | +5.00 | +1.14% | 4.14M | 18:59:56 | ||
| IndusInd Bank | 1,411.40 | 1,424.50 | 1,395.55 | +9.95 | +0.71% | 1.57M | 18:59:58 | ||
| Industrial Commercial Bank of China ltd | 4.530 | 4.580 | 4.380 | +0.180 | +4.14% | 860.79M | 17:08:20 | ||
| Industries qat | 12.010 | 12.090 | 11.990 | 0.000 | 0.00% | 1.97M | 09/05 | ||
| Info Edge India | 6,038.30 | 6,050.00 | 5,865.15 | +86.25 | +1.45% | 280.50K | 18:59:59 | ||
| Inner Mongolia Yitai Coal | 1.919 | 1.936 | 1.893 | -0.008 | -0.41% | 1.66M | 16:00:00 | ||
| Innolux | 13.30 | 13.35 | 13.10 | 0.00 | 0.00% | 60.84M | 14:00:00 | ||
| Innovent Biologics | 41.40 | 41.80 | 40.15 | +0.85 | +2.10% | 7.30M | 17:08:20 | ||
| Interconnection Electric | 18,740.0 | 19,000.0 | 18,720.0 | -20.0 | -0.11% | 456.95K | 09/05 | ||
| InterGlobe Aviation Ltd | 4,026.80 | 4,045.35 | 3,990.75 | -18.55 | -0.46% | 694.94K | 18:59:58 | ||
| International Container | 345.600 | 357.800 | 345.600 | -8.400 | -2.37% | 576.92K | 15:58:00 | ||
| Intouch Holdings | 69.00 | 69.25 | 68.75 | 0.00 | 0.00% | 1.14M | 18:38:00 | ||
| Inventec | 57.00 | 57.20 | 53.80 | +2.40 | +4.40% | 67.86M | 14:00:00 | ||
| IOI Corp | 4.04 | 4.07 | 4.03 | 0.00 | 0.00% | 1.83M | 17:50:00 | ||
| iQIYI | 4.935 | 5.155 | 4.920 | +0.025 | +0.51% | 8.01M | 05:00:59 | ||
| Itausa | 9.93 | 10.05 | 9.83 | -0.16 | -1.59% | 21.69M | 07:45:00 | ||
| ITAUUNIBANCOPN EB N1 | 32.28 | 32.96 | 32.26 | -1.00 | -3.00% | 28.03M | 07:45:00 | ||
| ITC | 433.80 | 436.35 | 426.50 | +8.70 | +2.05% | 13.99M | 18:59:59 | ||
| Jarir mkting c | 13.46 | 13.62 | 13.46 | -0.14 | -1.03% | 2.76M | 09/05 | ||
| JBS ON NM | 24.61 | 24.70 | 24.12 | +0.14 | +0.57% | 4.93M | 07:45:00 | ||
| JD | 126.60 | 127.40 | 123.70 | +0.90 | +0.72% | 7.77M | 17:08:20 | ||
| Jd Health | 29.50 | 30.25 | 28.45 | -0.35 | -1.17% | 6.38M | 17:08:20 | ||
| JD Logistics | 8.99 | 9.03 | 8.74 | +0.05 | +0.56% | 7.21M | 17:08:20 | ||
| JG Summit | 31.700 | 32.000 | 31.500 | +0.500 | +1.60% | 428.20K | 15:59:00 | ||
| Jiangsu Expressway | 8.34 | 8.42 | 7.86 | +0.48 | +6.11% | 13.18M | 17:08:20 | ||
| Jiangxi Copper | 17.38 | 17.42 | 16.58 | +0.90 | +5.46% | 19.19M | 17:08:20 | ||
| Jindal | 928.45 | 936.85 | 915.95 | +7.15 | +0.78% | 835.03K | 19:00:02 | ||
| Jio Financial Services | 347.50 | 349.00 | 336.80 | +2.10 | +0.61% | 24.43M | 18:59:59 | ||
| Jollibee Foods | 222.00 | 224.40 | 220.20 | +2.20 | +1.00% | 216.95K | 15:56:00 | ||
| JSW Steel | 853.00 | 855.95 | 835.95 | +18.45 | +2.21% | 1.95M | 19:00:03 | ||
| Jubilant FoodWorks Ltd | 463.00 | 467.75 | 454.00 | +7.75 | +1.70% | 1.81M | 18:59:58 | ||
| Jumbo | 27.930 | 28.130 | 27.920 | +0.130 | +0.47% | 211.96K | 20:36:37 | ||
| Kalbe Farma | 1,420 | 1,465 | 1,415 | -25 | -1.73% | 48.39M | 08/05 | ||
| Kanzhun | 20.37 | 20.63 | 19.83 | +0.32 | +1.60% | 5.61M | 05:00:59 | ||
| Kasikornbank | 133.50 | 134.00 | 133.00 | +0.50 | +0.38% | 5.47M | 18:38:00 | ||
| KB금융 | 79,300 | 81,300 | 76,700 | +2700 | +3.52% | 1.56M | 15:49:10 | ||
| Ke | 16.93 | 17.57 | 16.80 | +0.46 | +2.79% | 9.64M | 04:59:59 | ||
| KGHM Polska Miedz | 153.10 | 154.40 | 150.50 | +3.90 | +2.61% | 552.17K | 20:25:06 | ||
| Kimberly-Clark de Mexico A | 36.230 | 36.580 | 35.590 | +0.450 | +1.26% | 9.54M | 04:59:58 | ||
| Kingboard Chemical Holdings Ltd | 19.54 | 20.10 | 19.16 | -0.18 | -0.91% | 4.34M | 17:08:20 | ||
| Kingdee Int Software | 9.42 | 9.73 | 9.25 | +0.13 | +1.40% | 21.28M | 17:08:20 | ||
| Kingsoft Corp Ltd | 26.45 | 26.85 | 25.85 | +0.20 | +0.76% | 3.52M | 17:08:20 | ||
| KLABIN S/A UNT N2 | 21.68 | 21.89 | 21.23 | +0.21 | +0.98% | 4.87M | 04:59:59 | ||
| Koc Holding | 241.20 | 241.80 | 234.90 | +5.60 | +2.38% | 7.83M | 20:25:05 | ||
| Komercni Banka | 798.00 | 798.00 | 792.50 | 0.00 | 0.00% | 60.40K | 20:23:08 | ||
| Kotak Mahindra | 1,622.40 | 1,653.10 | 1,615.90 | -20.70 | -1.26% | 11.76M | 18:59:59 | ||
| Krung Thai Bank | 16.80 | 16.80 | 16.70 | +0.10 | +0.60% | 6.10M | 18:38:00 | ||
| Krungthai Card | 43.50 | 43.75 | 42.00 | +0.50 | +1.16% | 4.29M | 18:38:00 | ||
| KT | 35,800 | 36,650 | 35,800 | +150 | +0.42% | 685.92K | 15:48:07 | ||
| KT&G | 90,600 | 92,200 | 90,300 | -900 | -0.98% | 162.85K | 15:45:40 | ||
| Kuala Lumpur Kepong | 22.66 | 23.20 | 22.56 | -0.26 | -1.13% | 356.80K | 17:51:46 | ||
| Kumba Iron Ore | 51,164 | 51,335 | 48,931 | +1889 | +3.83% | 45.80K | 20:23:46 | ||
| Kuwait Finance | 736 | 738 | 726 | +9 | +1.24% | 25.39M | 09/05 | ||
| Land and Houses | 7.10 | 7.15 | 7.05 | 0.00 | 0.00% | 15.69M | 18:38:00 | ||
| LARGAN | 2,230.00 | 2,230.00 | 2,205.00 | +25.00 | +1.13% | 209.43K | 14:00:00 | ||
| Larsen&Toubro | 3,277.00 | 3,306.15 | 3,234.60 | +1.55 | +0.05% | 4.13M | 18:59:59 | ||
| Latam Airlines | 13.10 | 13.30 | 13.07 | -0.07 | -0.53% | 478.10M | 09/05 | ||
| Legend Bio | 45.52 | 46.17 | 45.28 | -0.20 | -0.44% | 528.85K | 05:00:59 | ||
| LG | 79,800 | 80,900 | 79,700 | +700 | +0.88% | 168.51K | 15:47:00 | ||
| LG 화학 | 261,500 | 267,000 | 261,500 | -3500 | -1.32% | 9.20K | 15:40:00 | ||
| LG디스플레이 | 10,680 | 10,730 | 10,590 | +40 | +0.38% | 897.38K | 15:47:54 | ||
| LG생활건강 | 466,000 | 479,000 | 447,000 | +7000 | +1.53% | 176.68K | 15:47:59 | ||
| LG엔솔 | 383,500 | 390,500 | 383,500 | -5000 | -1.29% | 104.54K | 15:42:23 | ||
| LG유플러스 | 9,980 | 10,050 | 9,970 | -20 | -0.20% | 414.77K | 15:49:02 | ||
| LG이노텍 | 234,000 | 238,000 | 231,500 | +1500 | +0.65% | 114.75K | 15:48:52 | ||
| LG전자 | 97,500 | 97,800 | 94,300 | +4200 | +4.50% | 1.63M | 15:49:38 | ||
| LG화학 | 397,000 | 404,500 | 395,500 | +500 | +0.13% | 114.71K | 15:48:59 | ||
| Li Auto | 105.50 | 107.20 | 103.10 | -1.70 | -1.59% | 10.95M | 17:08:20 | ||
| Li Ning Co Ltd | 22.30 | 22.70 | 21.85 | +0.35 | +1.59% | 21.60M | 17:08:20 | ||
| Lite-On Tech | 105.00 | 106.00 | 101.00 | +4.00 | +3.96% | 43.02M | 14:00:00 | ||
| LOCALIZA ON EJ NM | 49.55 | 50.12 | 48.92 | -0.63 | -1.26% | 9.00M | 07:45:00 | ||
| LOJAS RENNER ON NM | 15.76 | 16.80 | 15.46 | -1.09 | -6.47% | 34.08M | 07:45:00 | ||
| Longfor Properties | 12.56 | 12.68 | 11.78 | +0.64 | +5.37% | 44.21M | 17:08:20 | ||
| Lpp | 17,190 | 17,390 | 17,050 | 0 | 0.00% | 1.89K | 20:20:20 | ||
| LTIMindtree | 4,600.00 | 4,640.00 | 4,567.00 | -59.35 | -1.27% | 14.56K | 18:59:58 | ||
| Lupin | 1,608.80 | 1,617.55 | 1,579.00 | +24.85 | +1.57% | 730.87K | 18:59:57 | ||
| Mabanee | 799 | 804 | 797 | 0 | 0% | 3.51M | 09/05 | ||
| Macrotech Developers | 1,123.05 | 1,145.50 | 1,103.05 | -0.60 | -0.05% | 1.67M | 18:59:56 | ||
| MAGAZ LUIZA ON NM | 1.67 | 1.70 | 1.56 | +0.02 | +1.21% | 161.94M | 07:45:00 | ||
| Mahindra & Mahindra | 2,193.40 | 2,231.65 | 2,183.00 | -19.15 | -0.87% | 3.05M | 18:59:58 | ||
| Malayan Banking | 9.87 | 9.88 | 9.83 | +0.03 | +0.30% | 10.02M | 17:58:02 | ||
| Malaysia Airport | 10.30 | 10.36 | 10.22 | -0.02 | -0.19% | 4.32M | 17:44:55 | ||
| Manila Electric | 374.00 | 375.00 | 371.00 | +1.20 | +0.32% | 98.64K | 15:53:00 | ||
| Marico | 586.05 | 588.50 | 574.20 | +4.70 | +0.81% | 1.78M | 18:59:56 | ||
| Maruti Suzuki | 12,644.00 | 12,696.95 | 12,501.00 | +139.35 | +1.11% | 328.66K | 18:59:58 | ||
| Masraf al raya | 2.388 | 2.420 | 2.387 | -0.047 | -1.94% | 9.92M | 09/05 | ||
| Max Healthcare Institute | 807.45 | 814.00 | 782.25 | +11.30 | +1.42% | 674.55K | 18:59:55 | ||
| Maxis | 3.60 | 3.64 | 3.52 | +0.07 | +1.98% | 2.38M | 17:56:14 | ||
| Ma’aden | 50.60 | 52.00 | 50.60 | -1.40 | -2.69% | 2.31M | 09/05 | ||
| mBank | 661.20 | 695.00 | 660.00 | -34.20 | -4.92% | 17.78K | 20:24:58 | ||
| MediaTek | 1,095.00 | 1,105.00 | 1,080.00 | 0.00 | 0.00% | 4.54M | 14:00:00 | ||
| Mega FHC | 40.95 | 40.95 | 40.55 | +0.30 | +0.74% | 15.30M | 14:00:00 | ||
| Meituan | 118.60 | 119.70 | 116.10 | +0.70 | +0.59% | 27.33M | 17:08:20 | ||
| Merdeka Copper Gold TBK PT | 2,710 | 2,750 | 2,670 | +60 | +2.26% | 36.97M | 08/05 | ||
| Mesaieed Petrochemical Holding | 1.785 | 1.798 | 1.778 | +0.010 | +0.56% | 3.89M | 09/05 | ||
| Metropolitan Bank | 68.70 | 69.45 | 68.30 | +0.20 | +0.29% | 1.78M | 15:54:00 | ||
| MINISO Holding | 48.75 | 49.60 | 48.55 | -0.45 | -0.91% | 1.62M | 17:08:20 | ||
| Minor Intl | 33.00 | 33.00 | 32.25 | -0.25 | -0.75% | 15.69M | 18:38:00 | ||
| MISC | 8.14 | 8.20 | 8.12 | -0.03 | -0.37% | 4.91M | 17:44:57 | ||
| MOL Hungarian Oil & Gas Nyrt | 3,070.0 | 3,080.0 | 3,026.0 | +30.0 | +0.99% | 222.94K | 20:24:10 | ||
| Moneta Money Bank | 98.60 | 98.60 | 97.60 | +0.70 | +0.72% | 74.92K | 20:23:08 | ||
| Motor Oil | 27.53 | 27.59 | 27.14 | +0.49 | +1.81% | 28.39K | 20:36:14 | ||
| Mouwasat med | 135.40 | 136.40 | 133.00 | -1.40 | -1.02% | 344.07K | 09/05 | ||
| MphasiS | 2,236.60 | 2,249.75 | 2,211.75 | -12.75 | -0.57% | 168.81K | 18:59:59 | ||
| Mr D I Y | 1.80 | 1.81 | 1.77 | +0.01 | +0.56% | 17.48M | 17:57:38 | ||
| MRF | 127,697.95 | 127,850.95 | 125,543.45 | +1472.80 | +1.17% | 5.92K | 18:59:48 | ||
| MSI | 165.00 | 165.00 | 162.00 | +2.00 | +1.23% | 2.09M | 14:00:00 | ||
| MTN Group | 9,546 | 9,589 | 9,420 | +148 | +1.57% | 1.17M | 20:24:54 | ||
| Muangthai Capital | 48.00 | 48.50 | 47.25 | +1.25 | +2.67% | 11.90M | 18:38:00 | ||
| Multiply PJSC | 2.29 | 2.33 | 2.28 | -0.02 | -0.87% | 15.13M | 09/05 | ||
| Muthoot Finance Ltd | 1,661.60 | 1,672.00 | 1,590.65 | +63.20 | +3.95% | 515.16K | 18:59:54 | ||
| Mytilineos | 38.87 | 39.19 | 38.77 | -0.29 | -0.74% | 90.90K | 20:39:17 | ||
| N.P.C | 190.00 | 190.00 | 185.00 | +3.50 | +1.88% | 1.52M | 14:00:00 | ||
| Nahdi Medical | 133.80 | 135.20 | 132.60 | +0.20 | +0.15% | 348.97K | 09/05 | ||
| Nan Ya Plastics | 57.00 | 57.30 | 56.10 | +0.70 | +1.24% | 7.54M | 14:00:00 | ||
| Nanya Tech | 64.40 | 64.80 | 63.40 | +0.40 | +0.62% | 11.78M | 14:00:00 | ||
| Naspers | 379,143 | 381,110 | 375,505 | +1143 | +0.30% | 121.21K | 20:25:15 | ||
| National Bank Kt | 848 | 858 | 848 | -5 | -0.59% | 4.54M | 09/05 | ||
| National Bank of Greece | 8.057 | 8.097 | 8.001 | -0.023 | -0.28% | 253.05K | 20:39:44 | ||
| National Oil | 3.42 | 3.50 | 3.41 | -0.07 | -2.01% | 10.49M | 09/05 | ||
| NATURA ON NM | 17.21 | 17.37 | 16.88 | -0.38 | -2.16% | 5.26M | 07:45:00 | ||
| NAVER | 188,600 | 189,300 | 187,100 | +300 | +0.16% | 672.72K | 15:49:30 | ||
| Ncci | 156.20 | 160.80 | 156.20 | -4.80 | -2.98% | 190.47K | 09/05 | ||
| Nedbank Group | 23,648 | 23,826 | 23,394 | +222 | +0.95% | 830.29K | 20:25:00 | ||
| NEPI Rockcastle | 12,545 | 12,823 | 12,491 | +23 | +0.18% | 498.91K | 20:25:08 | ||
| Nestle | 129.00 | 129.20 | 128.10 | +0.50 | +0.39% | 20.90K | 17:50:00 | ||
| Nestle India Ltd | 2,527.10 | 2,549.00 | 2,503.45 | +13.65 | +0.54% | 697.33K | 18:59:57 | ||
| NetEase | 153.30 | 156.00 | 150.80 | -0.70 | -0.45% | 4.38M | 17:08:20 | ||
| New China Life Insurance | 16.76 | 16.78 | 15.84 | +0.96 | +6.08% | 17.67M | 17:08:20 | ||
| New Oriental Edu | 66.95 | 67.65 | 64.90 | +2.10 | +3.24% | 4.49M | 17:08:20 | ||
| NH투자증권 | 12,700 | 12,790 | 12,350 | +270 | +2.17% | 790.63K | 15:49:08 | ||
| Nien Made Enterprise Co Ltd | 340.50 | 347.00 | 340.50 | -5.00 | -1.45% | 282.64K | 14:00:00 | ||
| NMDC | 255.85 | 256.85 | 248.45 | +2.80 | +1.11% | 503.85K | 18:59:51 | ||
| Nongfu Spring | 46.00 | 46.40 | 45.60 | -0.15 | -0.33% | 3.98M | 17:08:20 | ||
| Northam Platinum Holdings | 13,776.00 | 13,890.00 | 12,901.00 | +508.00 | +3.83% | 385.47K | 20:25:05 | ||
| Novatek Micro | 588.00 | 597.00 | 587.00 | -4.00 | -0.68% | 6.94M | 14:00:00 | ||
| NTPC | 354.40 | 356.35 | 347.55 | +8.35 | +2.41% | 11.67M | 18:59:58 | ||
| Oil&Gas Corp | 269.95 | 271.20 | 264.45 | +4.70 | +1.77% | 9.53M | 18:59:56 | ||
| Old Mutual | 1,107 | 1,123 | 1,100 | +8 | +0.73% | 2.99M | 20:23:42 | ||
| OMA B | 186.500 | 187.230 | 177.510 | +6.420 | +3.59% | 216.10K | 04:59:57 | ||
| One 97 Communications | 349.65 | 349.65 | 335.10 | +16.65 | +5.00% | 5.69M | 18:59:56 | ||
| Ooredoo QPSC | 9.902 | 10.120 | 9.892 | -0.098 | -0.98% | 1.82M | 09/05 | ||
| OPAP SA | 15.515 | 15.535 | 15.465 | -0.015 | -0.10% | 312.08K | 20:37:50 | ||
| Operadora de Sites Mexicanos | 20.75 | 21.00 | 20.08 | +0.46 | +2.27% | 670.27K | 09/05 | ||
| Orbia Advance | 29.050 | 29.150 | 28.680 | +0.090 | +0.31% | 921.05K | 04:59:58 | ||
| Orient Overseas Int | 129.50 | 133.80 | 125.80 | +1.20 | +0.94% | 2.47M | 17:08:20 | ||
| OTP Bank NyRt | 18,460.0 | 18,595.0 | 18,400.0 | +60.0 | +0.33% | 114.51K | 20:23:09 | ||
| OUTsurance | 4,113 | 4,123 | 3,906 | +53 | +1.31% | 1.51M | 20:24:48 | ||
| P Ware H-agility | 305 | 310 | 305 | -4 | -1.29% | 7.01M | 09/05 | ||
| Page Industries | 34,431.00 | 34,699.00 | 34,197.50 | +74.15 | +0.22% | 18.62K | 18:59:58 | ||
| Parade Tech | 746.00 | 752.00 | 730.00 | +13.00 | +1.77% | 0.78K | 14:00:00 | ||
| PCSC | 274.50 | 275.00 | 272.00 | +2.00 | +0.73% | 673.08K | 14:00:00 | ||
| PDD Holdings DRC | 136.38 | 141.46 | 136.14 | -2.78 | -2.00% | 5.55M | 05:00:59 | ||
| Pegasus Hava Tasimaciligi | 1,011.000 | 1,013.000 | 989.500 | +21.000 | +2.12% | 1.78M | 20:25:06 | ||
| Pegatron | 99.50 | 100.00 | 98.60 | +0.70 | +0.71% | 9.26M | 14:00:00 | ||
| Penoles | 253.34 | 258.44 | 252.05 | -1.79 | -0.70% | 142.16K | 04:59:59 | ||
| People’s Insurance Group China | 2.78 | 2.81 | 2.72 | +0.08 | +2.96% | 87.87M | 17:08:20 | ||
| Pepco Group | 21.38 | 21.46 | 20.00 | +1.60 | +8.09% | 3.21M | 20:24:55 | ||
| Pepkor | 1,869 | 1,871 | 1,836 | +24 | +1.30% | 1.22M | 20:25:16 | ||
| Persistent Systems | 3,369.05 | 3,402.90 | 3,254.00 | +11.50 | +0.34% | 573.85K | 18:59:59 | ||
| PETROBRAS ON | 44.47 | 44.62 | 43.35 | +0.77 | +1.76% | 8.72M | 07:45:00 | ||
| Petroleo Brasileiro SA Petrobras | 41.67 | 41.84 | 40.94 | +0.40 | +0.97% | 27.10M | 07:45:02 | ||
| Petronas Chemicals | 6.91 | 7.03 | 6.88 | -0.09 | -1.29% | 1.69M | 17:57:08 | ||
| Petronas Dagangan | 21.46 | 21.64 | 21.44 | 0.00 | 0.00% | 352.60K | 17:51:43 | ||
| Petronas Gas | 17.98 | 18.26 | 17.96 | -0.28 | -1.53% | 155.20K | 17:44:57 | ||
| Petronet LNG | 298.75 | 301.40 | 293.15 | +2.80 | +0.95% | 3.18M | 19:00:03 | ||
| PGE Polska | 7.18 | 7.44 | 6.75 | +0.36 | +5.21% | 5.30M | 20:24:30 | ||
| PharmaEssentia | 312.50 | 315.00 | 308.00 | +2.00 | +0.64% | 515.74K | 14:00:00 | ||
| PI Industries | 3,555.20 | 3,570.40 | 3,504.15 | +38.05 | +1.08% | 106.30K | 18:59:54 | ||
| PICC Property & Casualty | 10.28 | 10.38 | 9.88 | +0.44 | +4.47% | 34.25M | 17:08:20 | ||
| Pidilite Industries | 2,910.00 | 2,937.00 | 2,845.10 | +72.65 | +2.56% | 555.03K | 18:59:55 | ||
| PINFRA | 189.49 | 190.61 | 183.19 | +4.85 | +2.62% | 918.72K | 04:59:59 | ||
| Piraeus Bank | 3.84 | 3.85 | 3.81 | +0.06 | +1.59% | 1.50M | 20:38:23 | ||
| Pkn orlen | 68.84 | 68.92 | 67.81 | +1.26 | +1.86% | 893.12K | 20:24:44 | ||
| PKO Bank Polski | 58.50 | 61.26 | 58.14 | -2.12 | -3.50% | 1.48M | 20:24:22 | ||
| PLDT | 1,405.00 | 1,406.00 | 1,359.00 | +50.00 | +3.69% | 268.38K | 15:55:00 | ||
| Polycab India | 6,180.00 | 6,364.00 | 5,765.95 | +378.40 | +6.52% | 168.62K | 18:59:59 | ||
| Pop Mart Intl | 35.20 | 36.50 | 34.90 | -0.80 | -2.22% | 6.61M | 17:08:20 | ||
| POSCO홀딩스 | 401,000 | 404,000 | 399,000 | +3000 | +0.75% | 191.13K | 15:49:38 | ||
| Postal Savings Bank | 4.47 | 4.60 | 4.25 | +0.26 | +6.18% | 207.78M | 17:08:20 | ||
| Pou Chen | 37.20 | 37.20 | 36.50 | +0.70 | +1.92% | 12.06M | 14:00:00 | ||
| Power and Water Utility | 66.50 | 66.70 | 65.10 | +0.20 | +0.30% | 377.20K | 09/05 | ||
| Power Finance Corporation | 419.00 | 425.30 | 407.70 | +0.95 | +0.23% | 14.52M | 19:00:03 | ||
| Power Grid | 303.40 | 304.45 | 296.25 | +7.25 | +2.45% | 11.78M | 18:59:59 | ||
| Powerchip Semiconductor Manufacturing | 25.20 | 25.90 | 25.05 | -0.15 | -0.59% | 45.47M | 06/05 | ||
| PPB | 15.48 | 15.80 | 15.46 | -0.32 | -2.03% | 607.90K | 17:52:59 | ||
| Press Metal Bhd | 5.34 | 5.40 | 5.30 | +0.01 | +0.19% | 4.10M | 17:56:35 | ||
| Prio | 46.78 | 47.30 | 45.82 | +0.24 | +0.52% | 9.07M | 07:45:00 | ||
| Prologis Property Mexico | 66.600 | 66.950 | 64.580 | +1.780 | +2.76% | 6.02M | 04:59:59 | ||
| PTT Exploration | 153.50 | 154.00 | 152.50 | +1.00 | +0.66% | 3.53M | 18:38:00 | ||
| PTT Global Chemical | 35.75 | 36.00 | 35.25 | 0.00 | 0.00% | 7.05M | 18:38:00 | ||
| PTT Oil and Retail Business PCL | 18.20 | 18.30 | 18.00 | +0.10 | +0.55% | 8.43M | 18:38:00 | ||
| PTT PCL | 33.75 | 33.75 | 33.50 | 0.00 | 0.00% | 10.79M | 18:38:00 | ||
| Public Bank | 4.18 | 4.19 | 4.17 | +0.01 | +0.24% | 12.87M | 17:55:39 | ||
| Public Power | 11.76 | 11.89 | 11.72 | +0.01 | +0.09% | 178.33K | 20:35:54 | ||
| Punjab Bank | 124.00 | 124.75 | 120.50 | +1.85 | +1.51% | 45.12M | 19:00:03 | ||
| PZU SA | 52.90 | 53.92 | 52.66 | -1.06 | -1.96% | 357.07K | 20:24:39 | ||
| Qa comm bk | 4.100 | 4.100 | 4.050 | 0.000 | 0.00% | 7.27M | 09/05 | ||
| Qa elec & wate | 14.920 | 15.060 | 14.750 | +0.260 | +1.76% | 736.45K | 09/05 | ||
| Qa gas transpo | 4.130 | 4.160 | 4.000 | +0.179 | +4.53% | 13.76M | 09/05 | ||
| Qa intl is bk | 10.450 | 10.500 | 10.350 | +0.150 | +1.45% | 394.40K | 09/05 | ||
| Qa islamic bk | 17.600 | 17.890 | 17.600 | -0.200 | -1.12% | 1.34M | 09/05 | ||
| Qatar fuel co | 14.690 | 14.690 | 14.410 | +0.290 | +2.01% | 959.12K | 09/05 | ||
| QCI | 270.50 | 275.00 | 267.00 | -4.00 | -1.46% | 32.33M | 14:00:00 | ||
| Qifu Tech DRC | 20.90 | 20.99 | 20.20 | +0.99 | +4.97% | 946.47K | 05:00:59 | ||
| QL Resources | 6.55 | 6.55 | 6.48 | +0.02 | +0.31% | 3.82M | 17:56:09 | ||
| Qnb | 13.920 | 14.100 | 13.920 | -0.130 | -0.93% | 5.50M | 09/05 | ||
| RAIADROGASIL ON NM | 26.17 | 26.23 | 25.44 | -0.07 | -0.27% | 4.52M | 07:45:01 | ||
| Realtek | 517.00 | 532.00 | 516.00 | -15.00 | -2.82% | 4.05M | 14:00:00 | ||
| REC | 514.85 | 519.25 | 497.30 | +3.55 | +0.69% | 19.17M | 18:59:57 | ||
| Rede D’Or | 30.27 | 31.00 | 29.23 | +0.75 | +2.54% | 10.60M | 05:07:00 | ||
| Reinet Invest | 44,742 | 44,829 | 44,089 | +513 | +1.16% | 93.06K | 20:23:16 | ||
| Remgro | 12,419 | 12,443 | 12,000 | +256 | +2.10% | 869.15K | 20:24:55 | ||
| RHB Bank | 5.50 | 5.51 | 5.49 | +0.01 | +0.18% | 6.71M | 17:58:40 | ||
| Riyad bank | 26.45 | 26.70 | 26.30 | -0.25 | -0.94% | 2.63M | 09/05 | ||
| Ruentex | 40.50 | 41.10 | 40.00 | +0.30 | +0.75% | 15.20M | 14:00:00 | ||
| RUMO ON NM | 20.46 | 20.56 | 20.00 | -0.21 | -1.02% | 10.76M | 07:45:00 | ||
| S-oil | 70,400 | 70,700 | 70,200 | +100 | +0.14% | 161.46K | 15:46:52 | ||
| Sa basic industry | 80.00 | 81.80 | 80.00 | -1.40 | -1.72% | 908.95K | 09/05 | ||
| Sa res & mktin | 244.40 | 252.40 | 244.00 | -8.00 | -3.17% | 50.32K | 09/05 | ||
| Sabanci Holding | 97.85 | 98.25 | 95.75 | +1.50 | +1.56% | 13.80M | 20:25:04 | ||
| SABESP | 79.24 | 79.74 | 77.92 | -0.93 | -1.16% | 3.00M | 07:45:05 | ||
| SABIC AgriNutrients | 111.60 | 113.60 | 111.60 | -2.00 | -1.76% | 381.15K | 09/05 | ||
| Sahara International Petrochemical | 33.00 | 34.05 | 32.90 | -0.65 | -1.93% | 1.53M | 09/05 | ||
| Samvardhana Motherson International Ltd | 127.55 | 128.50 | 125.35 | +2.05 | +1.63% | 14.35M | 18:59:56 | ||
| Sanlam Ltd | 7,077 | 7,099 | 6,997 | +71 | +1.01% | 795.57K | 20:25:04 | ||
| Santander Bank Polska | 556.60 | 574.60 | 554.00 | -11.00 | -1.94% | 47.31K | 20:24:07 | ||
| SANTANDER BR UNT ED N2 | 28.67 | 29.02 | 28.55 | -0.59 | -2.02% | 2.36M | 07:45:00 | ||
| Santander Chile | 42.85 | 43.10 | 42.69 | +0.03 | +0.07% | 904.03M | 09/05 | ||
| Sany Heavy Equipment Int | 6.76 | 7.20 | 6.73 | -0.15 | -2.17% | 14.45M | 17:08:20 | ||
| Sarana Menara Nusantara | 795 | 795 | 780 | 0 | 0.00% | 35.67M | 08/05 | ||
| SASA Polyester | 45.980 | 46.340 | 45.340 | +0.140 | +0.31% | 24.18M | 20:25:07 | ||
| Sasol Ltd | 13,631 | 13,750 | 13,259 | +449 | +3.41% | 870.33K | 20:25:07 | ||
| Saudi Aramco | 29.85 | 30.00 | 29.85 | -0.10 | -0.33% | 9.63M | 09/05 | ||
| Saudi Aramco Base Oil | 149.00 | 150.40 | 147.80 | -1.20 | -0.80% | 173.51K | 09/05 | ||
| Saudi Awwal | 40.40 | 40.70 | 40.00 | 0.00 | 0.00% | 1.23M | 09/05 | ||
| Saudi electric | 18.34 | 18.68 | 18.34 | -0.28 | -1.50% | 2.06M | 09/05 |
내 프로필
MSCI EM에 대해 어떻게 예상하십니까?
유저들의 센티멘트:
혹은
투표하신 후 사용자들의 결과를 확인하세요!
의견에 차트 첨부하기
차단 확인
%USER_NAME%(을)를 정말로 차단하시겠습니까?
그렇게 하면, 귀하와 %USER_NAME%(은)는 서로의 Investing.com 게시물을 볼 수 없습니다.
%USER_NAME%(은)는 차단 명단에 추가되었습니다.
방금 이 사람을 차단해제하였으므로 48시간 이후에 차단을 재개할 수 있습니다.
이 의견 보고하기
나는 이 의견이 다음과 같다고 생각합니다:
의견에 깃발 표시됨
감사합니다!
귀하의 보고는 검토를 위해 조정자에게 보내졌습니다.