![[0502섹터분석] 유리기판, 방위산업·전쟁 테마 강세! 철강 테마 하락](https://i-invdn-com.investing.com/news/external-images-thumbnails/picfe04a87ba93018860a03d33c60c2e4e7.png)
![[IPO] LG전자 모터사업부가 모태, 업력 60년 ‘하이젠알앤엠’…6월 코스닥 상장 추진](https://i-invdn-com.investing.com/news/external-images-thumbnails/pice1bd6fd49a757442add91ef85849ad13.jpg)
![[STOCK] 하이브, 영업익 72.6% 급감… 개인 투자자 매수 속 눈치보기](https://i-invdn-com.investing.com/news/external-images-thumbnails/pice9321fef91af69944969be7f03dc046b.jpg)
선호 종목, 경제 이벤트, 팔로우하는 저자들의 글 업데이트를 받으시려면 회원가입을 해주세요.
무료 회원가입 이미 계정이 있으세요? 로그인
17,576.4
-26.9
-0.15%
🚨 변동성이 큰 금융시장에서 뛰어난 성과를 낼 수 있는 숨겨진 보석 찾기
지금 주식을 찾아보세요
NYSE Composite
17,576.4
-26.9
-0.15%
NYSE Composite 구성 종목
NYSE Composite 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| 3D Systems Corp | 3.460 | 3.570 | 3.340 | +0.110 | +3.28% | 969.32K | 05:00:01 | ||
| 3M | 98.42 | 99.69 | 97.28 | +1.91 | +1.98% | 9.87M | 05:00:00 | ||
| A.O 스미스 | 82.79 | 83.98 | 82.57 | -0.05 | -0.06% | 934.09K | 05:00:00 | ||
| A.W.R. | 72.14 | 72.87 | 71.21 | +1.30 | +1.84% | 116.76K | 05:00:00 | ||
| A10 Network | 15.38 | 15.88 | 13.77 | +2.32 | +17.73% | 1.76M | 05:00:00 | ||
| AAM | 7.38 | 7.61 | 7.35 | +0.04 | +0.61% | 1.20M | 05:00:00 | ||
| AAR Corp | 68.97 | 70.17 | 68.85 | -0.17 | -0.25% | 264.05K | 05:00:00 | ||
| Aaron’s | 6.79 | 6.99 | 6.69 | -0.12 | -1.74% | 194.41K | 05:00:00 | ||
| ABM Industries | 44.78 | 45.25 | 43.91 | +1.09 | +2.48% | 441.95K | 05:00:00 | ||
| Acadia REIT | 17.09 | 17.50 | 16.97 | -0.19 | -1.13% | 614.78K | 05:00:00 | ||
| Accel Entertainment | 10.87 | 10.96 | 10.70 | +0.13 | +1.21% | 301.37K | 05:00:00 | ||
| Acco Brands | 4.765 | 4.880 | 4.750 | -0.055 | -1.14% | 461.84K | 05:00:00 | ||
| Acres Commercial Realty | 13.46 | 13.50 | 13.32 | +0.16 | +1.20% | 9.20K | 05:00:00 | ||
| Acuity Brands | 246.03 | 251.07 | 245.66 | -2.27 | -0.91% | 252.25K | 05:00:01 | ||
| Acushnet Holdings | 60.87 | 61.37 | 60.29 | -0.12 | -0.19% | 522.55K | 05:00:02 | ||
| Adc Thera | 4.680 | 4.850 | 4.350 | +0.270 | +6.12% | 387.35K | 05:00:00 | ||
| Adecoagro SA | 10.87 | 11.02 | 10.75 | +0.02 | +0.18% | 309.34K | 05:00:01 | ||
| Adient | 29.42 | 30.04 | 28.95 | -0.45 | -1.51% | 1.11M | 05:00:00 | ||
| ADM | 58.37 | 59.77 | 58.24 | -0.29 | -0.49% | 4.97M | 05:00:00 | ||
| ADS | 158.51 | 161.85 | 156.00 | +1.51 | +0.96% | 667.48K | 04:59:59 | ||
| Adtalem Education | 50.55 | 51.33 | 48.94 | +0.93 | +1.87% | 443.31K | 05:00:00 | ||
| AdvanSix | 25.49 | 26.07 | 25.25 | +0.23 | +0.91% | 90.50K | 05:00:00 | ||
| AECOM Technology | 92.88 | 93.94 | 92.04 | +0.52 | +0.56% | 310.59K | 05:00:00 | ||
| Aegon ADR | 6.240 | 6.320 | 6.151 | +0.070 | +1.13% | 1.94M | 05:00:00 | ||
| AerCap Holdings NV | 85.51 | 88.54 | 84.96 | +1.02 | +1.21% | 2.64M | 05:00:01 | ||
| AES | 18.17 | 18.55 | 17.74 | +0.27 | +1.51% | 8.17M | 05:00:00 | ||
| Aeva Technologies | 3.070 | 3.240 | 3.025 | -0.050 | -1.60% | 197.49K | 04:59:59 | ||
| AG Mortgag | 5.680 | 5.760 | 5.595 | +0.140 | +2.53% | 147.74K | 05:00:00 | ||
| Agco | 112.14 | 113.98 | 111.80 | -2.05 | -1.80% | 1.07M | 05:00:00 | ||
| Agnico-Eagle Mines | 64.24 | 65.54 | 63.32 | +0.89 | +1.40% | 2.42M | 05:00:00 | ||
| Agree Realty | 57.50 | 58.35 | 57.05 | +0.28 | +0.49% | 584.00K | 05:00:00 | ||
| AIG | 75.83 | 76.62 | 75.22 | +0.52 | +0.69% | 4.37M | 05:00:00 | ||
| Air Lease Corp | 50.31 | 51.02 | 49.87 | +0.07 | +0.14% | 708.71K | 05:00:00 | ||
| Air Products | 237.49 | 240.87 | 233.52 | +1.15 | +0.49% | 1.81M | 05:00:02 | ||
| AKA Brands Holding | 19.43 | 19.43 | 14.95 | +4.92 | +33.91% | 21.05K | 05:00:00 | ||
| Alamo Group Inc | 194.04 | 197.59 | 193.53 | -0.34 | -0.17% | 76.33K | 05:00:00 | ||
| Alamos Gold | 14.960 | 15.300 | 14.640 | +0.250 | +1.70% | 2.16M | 05:00:00 | ||
| Albany Intl | 81.63 | 83.75 | 79.76 | +1.88 | +2.36% | 328.51K | 05:00:00 | ||
| Albertsons | 20.57 | 20.60 | 20.24 | +0.17 | +0.83% | 2.27M | 05:00:02 | ||
| Alcon | 78.53 | 79.65 | 77.59 | +0.95 | +1.22% | 492.50K | 05:00:00 | ||
| Alexander & Baldwin Inc | 16.46 | 16.69 | 16.42 | -0.01 | -0.03% | 232.32K | 05:00:00 | ||
| Alexanders Inc | 216.26 | 216.73 | 210.90 | +4.70 | +2.22% | 9.67K | 05:00:00 | ||
| Algonquin | 6.25 | 6.38 | 6.07 | +0.14 | +2.21% | 5.78M | 05:00:00 | ||
| Alight | 8.99 | 9.17 | 8.95 | -0.03 | -0.33% | 6.01M | 04:59:59 | ||
| Allego US | 1.230 | 1.240 | 1.200 | -0.020 | -1.60% | 23.59K | 05:00:00 | ||
| Allete Inc | 60.35 | 61.02 | 59.15 | +1.13 | +1.91% | 217.58K | 05:00:00 | ||
| Allison Transmission | 73.77 | 74.85 | 73.26 | +0.22 | +0.30% | 582.18K | 04:59:59 | ||
| Allurion Tech | 2.300 | 2.300 | 1.920 | +0.290 | +14.43% | 131.02K | 05:00:00 | ||
| Ally Financial Inc | 38.56 | 39.36 | 38.25 | +0.21 | +0.55% | 3.35M | 05:00:01 | ||
| Almacenes Exito ADR | 4.720 | 4.770 | 4.620 | +0.040 | +0.85% | 28.40K | 05:00:00 | ||
| Alpha Metallurgical Resources | 322.48 | 330.27 | 316.90 | -4.64 | -1.42% | 157.64K | 04:59:59 | ||
| Alpine Income | 14.87 | 15.02 | 14.84 | -0.06 | -0.40% | 70.87K | 05:00:00 | ||
| Altice USA | 2.040 | 2.070 | 1.950 | +0.110 | +5.70% | 2.12M | 05:00:00 | ||
| Alto Neuroscience | 16.12 | 16.53 | 14.95 | +0.61 | +3.93% | 125.22K | 05:00:00 | ||
| Altus Power | 3.860 | 4.065 | 3.680 | +0.190 | +5.18% | 1.24M | 04:59:59 | ||
| Ambac | 14.83 | 15.01 | 14.59 | +0.38 | +2.63% | 348.91K | 05:00:01 | ||
| AMC 엔터 | 2.975 | 3.070 | 2.835 | +0.045 | +1.54% | 13.17M | 05:00:00 | ||
| Amer Sports A | 13.88 | 14.28 | 13.76 | -0.41 | -2.84% | 1.97M | 05:00:00 | ||
| Amerant Bancorp A | 22.48 | 22.65 | 22.14 | +0.82 | +3.79% | 53.57K | 05:00:01 | ||
| American Ass Tr | 21.44 | 22.00 | 21.04 | +0.09 | +0.42% | 315.05K | 05:00:00 | ||
| American Eagle Outfitters | 23.70 | 24.42 | 23.63 | -0.56 | -2.31% | 3.01M | 04:59:59 | ||
| American Equity | 56.17 | 56.53 | 55.95 | +0.06 | +0.11% | 3.80M | 05:00:00 | ||
| American Financial Group | 128.68 | 130.16 | 127.41 | +0.93 | +0.73% | 149.01K | 05:00:00 | ||
| American Healthcare REIT | 13.89 | 14.12 | 13.70 | +0.16 | +1.17% | 934.74K | 05:00:00 | ||
| American Realty Investors Inc | 13.65 | 14.43 | 13.38 | -0.13 | -0.94% | 4.35K | 05:00:00 | ||
| American Strategic Investment | 5.72 | 5.93 | 5.72 | -0.24 | -4.00% | 2.02K | 04:02:11 | ||
| American Vang. | 11.71 | 11.90 | 11.51 | +0.32 | +2.81% | 101.51K | 05:00:00 | ||
| Americold Realty | 22.35 | 22.60 | 21.96 | +0.38 | +1.73% | 2.02M | 05:00:02 | ||
| AMH 4 Rent | 35.92 | 36.45 | 35.45 | +0.12 | +0.34% | 2.25M | 05:00:00 | ||
| AMN Healthcare | 59.90 | 61.58 | 59.63 | -0.08 | -0.13% | 974.24K | 05:00:00 | ||
| Amplify Energy | 6.715 | 7.098 | 6.630 | -0.345 | -4.89% | 549.00K | 05:00:00 | ||
| Amprius Tech | 2.000 | 2.066 | 1.840 | +0.130 | +6.95% | 575.58K | 05:00:00 | ||
| AMREP Corp | 20.32 | 20.35 | 20.19 | +0.04 | +0.18% | 3.87K | 05:00:00 | ||
| AMTD Digital | 3.640 | 3.880 | 3.210 | +0.350 | +10.64% | 1.14M | 04:59:59 | ||
| AMTD IDEA | 1.710 | 1.799 | 1.700 | -0.080 | -4.47% | 104.69K | 05:00:00 | ||
| Angel Oak Mortgage | 10.86 | 11.00 | 10.45 | +0.33 | +3.13% | 23.56K | 05:00:00 | ||
| AngloGold Ashanti ADR | 23.47 | 24.07 | 22.97 | +0.48 | +2.09% | 1.71M | 05:00:00 | ||
| Anheuser Busch ADR | 59.46 | 60.11 | 59.24 | -0.20 | -0.34% | 1.19M | 05:00:00 | ||
| Annaly Capital Management Inc | 18.960 | 19.251 | 18.720 | +0.220 | +1.17% | 3.21M | 05:00:00 | ||
| Annovis Bio | 6.10 | 6.31 | 5.50 | +0.53 | +9.52% | 1.03M | 05:00:00 | ||
| Antero Midstream | 13.700 | 13.850 | 13.575 | -0.140 | -1.01% | 2.71M | 05:00:02 | ||
| Antero Resources Corp | 32.66 | 33.84 | 32.24 | -1.35 | -3.95% | 7.06M | 05:00:00 | ||
| Anywhere RE | 4.93 | 5.16 | 4.77 | +0.07 | +1.44% | 1.08M | 05:00:00 | ||
| Apartment | 38.45 | 38.53 | 38.40 | +0.07 | +0.18% | 3.63M | 04:59:59 | ||
| Api Group Corp | 37.84 | 38.79 | 37.81 | -0.73 | -1.89% | 1.63M | 05:00:00 | ||
| Apollo Com | 9.99 | 10.15 | 9.66 | +0.37 | +3.79% | 1.17M | 05:00:00 | ||
| Apollo Global Management A | 107.79 | 110.07 | 107.21 | -0.59 | -0.54% | 2.18M | 05:00:01 | ||
| Apple Hospitality REIT | 14.85 | 15.14 | 14.79 | +0.09 | +0.58% | 1.51M | 05:00:00 | ||
| AptarGroup Inc | 145.34 | 147.21 | 144.60 | +0.96 | +0.66% | 315.80K | 05:00:02 | ||
| Aramark Holdings | 31.15 | 31.56 | 30.86 | -0.36 | -1.14% | 2.32M | 05:00:00 | ||
| Arbor Realty Trust | 12.96 | 13.18 | 12.64 | +0.14 | +1.05% | 3.41M | 05:00:00 | ||
| ARC Document Solutions | 2.670 | 2.680 | 2.640 | +0.030 | +1.14% | 37.47K | 05:00:00 | ||
| Arcadium Lithium | 4.550 | 4.675 | 4.320 | +0.150 | +3.41% | 12.32M | 04:59:59 | ||
| ArcelorMittal ADR | 25.07 | 25.56 | 25.00 | +0.06 | +0.24% | 1.82M | 05:00:00 | ||
| Arch Resources | 156.84 | 159.58 | 154.63 | -1.94 | -1.22% | 229.49K | 05:00:00 | ||
| Archer Aviation | 4.000 | 4.190 | 3.860 | +0.120 | +3.09% | 4.83M | 04:59:59 | ||
| Archrock | 19.490 | 20.510 | 18.980 | +0.300 | +1.56% | 1.66M | 05:00:00 | ||
| Arcos Dorados Holdings Inc | 10.810 | 10.950 | 10.670 | +0.030 | +0.28% | 546.30K | 05:00:00 | ||
| Arcosa | 76.43 | 77.71 | 75.83 | +0.41 | +0.54% | 270.38K | 05:00:00 | ||
| Arcus Biosciences | 15.51 | 16.38 | 15.13 | +0.28 | +1.84% | 594.14K | 05:00:00 | ||
| Ardagh Metal Packaging | 3.950 | 4.020 | 3.920 | 0.000 | 0.00% | 1.27M | 05:00:01 | ||
| Ardmore Shpng | 16.695 | 16.870 | 16.560 | -0.055 | -0.33% | 345.33K | 05:00:00 | ||
| Ares CRE | 6.93 | 7.05 | 6.82 | +0.14 | +2.06% | 361.96K | 04:59:59 | ||
| Aris Water Solutions | 13.75 | 14.16 | 13.68 | -0.28 | -2.00% | 264.42K | 05:00:00 | ||
| Arlo Technologies | 12.130 | 12.580 | 12.110 | -0.250 | -2.02% | 1.19M | 05:00:00 | ||
| Armada Hflr Pr | 10.61 | 10.77 | 10.55 | +0.09 | +0.86% | 322.58K | 05:00:00 | ||
| ARMOUR REIT | 18.63 | 19.00 | 18.15 | +0.46 | +2.53% | 1.34M | 05:00:00 | ||
| Armstrong World Industries Inc | 114.05 | 116.72 | 113.50 | -0.83 | -0.72% | 331.14K | 05:00:00 | ||
| Arrow Electronics | 124.82 | 127.33 | 124.56 | -2.85 | -2.23% | 631.88K | 05:00:02 | ||
| Artivion | 20.33 | 20.94 | 19.36 | +0.71 | +3.62% | 169.09K | 05:00:00 | ||
| Asana | 15.34 | 15.82 | 14.81 | +0.47 | +3.16% | 2.14M | 04:59:59 | ||
| Asbury Autom | 210.50 | 215.60 | 209.85 | +0.26 | +0.13% | 163.19K | 05:00:00 | ||
| ASE Industrial ADR | 9.900 | 10.235 | 9.895 | -0.140 | -1.39% | 6.95M | 05:00:00 | ||
| ASGN | 95.56 | 97.31 | 95.26 | -0.89 | -0.92% | 218.84K | 05:00:00 | ||
| Ashford | 1.230 | 1.245 | 1.180 | +0.060 | +5.13% | 354.12K | 05:00:00 | ||
| Ashland Global | 94.47 | 99.44 | 90.69 | -0.86 | -0.90% | 918.02K | 05:00:00 | ||
| AssetMark | 33.95 | 34.00 | 33.90 | +0.14 | +0.41% | 761.86K | 05:00:00 | ||
| Associated Banc-Corp | 21.57 | 21.97 | 21.19 | +0.49 | +2.35% | 1.33M | 05:00:00 | ||
| Associated Capital Group Inc | 32.20 | 32.30 | 32.20 | -0.29 | -0.89% | 4.89K | 05:00:00 | ||
| AT&T | 16.93 | 17.10 | 16.78 | +0.04 | +0.21% | 34.89M | 05:00:01 | ||
| ATI Inc | 58.87 | 61.25 | 58.29 | -0.83 | -1.39% | 2.41M | 05:00:02 | ||
| ATI Physical Therapy | 4.265 | 4.312 | 4.260 | +0.100 | +2.40% | 0.75K | 02:29:22 | ||
| Atkore Intl | 175.03 | 179.83 | 173.60 | -0.27 | -0.15% | 597.57K | 05:00:01 | ||
| Atlantic Union | 32.65 | 33.32 | 32.13 | +0.88 | +2.77% | 247.42K | 05:00:01 | ||
| Atlas Energy Solutions | 21.96 | 22.43 | 21.74 | -0.25 | -1.13% | 418.11K | 05:00:00 | ||
| Atmos Energy Corp | 118.66 | 119.89 | 117.68 | +0.76 | +0.64% | 471.21K | 05:00:00 | ||
| Atmus Filtration Tech | 30.16 | 30.84 | 30.15 | -0.13 | -0.43% | 1.33M | 05:00:00 | ||
| ATRenew DRC | 2.065 | 2.100 | 1.890 | -0.015 | -0.72% | 947.83K | 05:00:00 | ||
| ATS Corporation | 32.18 | 32.87 | 32.06 | -0.72 | -2.19% | 79.91K | 04:59:59 | ||
| Auna ADR | 7.00 | 7.20 | 6.84 | +0.20 | +2.94% | 101.12K | 05:00:00 | ||
| Autohome ADR | 25.60 | 25.72 | 25.48 | -0.10 | -0.39% | 243.18K | 05:00:00 | ||
| Avangrid Inc | 36.65 | 37.08 | 36.37 | +0.12 | +0.31% | 653.28K | 05:00:00 | ||
| Avanos Medical | 18.80 | 19.30 | 18.15 | +0.71 | +3.95% | 356.42K | 05:00:00 | ||
| Avantor | 24.41 | 24.69 | 23.84 | +0.18 | +0.76% | 4.39M | 05:00:00 | ||
| Avient Corp | 42.99 | 43.83 | 42.67 | +0.57 | +1.36% | 410.53K | 05:00:01 | ||
| Avista Corp | 36.65 | 38.63 | 36.38 | +0.67 | +1.85% | 773.41K | 05:00:00 | ||
| Axa Equitable | 38.61 | 39.08 | 37.19 | +1.70 | +4.61% | 5.19M | 05:00:02 | ||
| Axalta Coating Systems | 34.23 | 34.94 | 33.24 | +2.79 | +8.87% | 8.96M | 05:00:02 | ||
| Axis Capital | 61.92 | 62.51 | 61.20 | +0.59 | +0.96% | 515.25K | 05:00:00 | ||
| Azek Company | 45.67 | 47.13 | 45.02 | +0.03 | +0.07% | 1.30M | 05:00:00 | ||
| Azul | 5.71 | 5.83 | 5.54 | +0.10 | +1.88% | 830.23K | 05:00:00 | ||
| AZZ Inc | 72.18 | 73.23 | 71.42 | +0.55 | +0.77% | 484.40K | 05:00:00 | ||
| B Riley Principal A | 11.21 | 11.48 | 11.10 | +0.10 | +0.90% | 177.34K | 05:00:00 | ||
| B&G Foods Hldg | 11.07 | 11.26 | 10.99 | -0.03 | -0.23% | 652.16K | 05:00:00 | ||
| Babcock & Wilcox Enterprises | 1.050 | 1.080 | 0.980 | +0.030 | +2.94% | 848.37K | 05:00:00 | ||
| Badger Meter | 182.55 | 184.13 | 182.05 | -0.37 | -0.20% | 220.55K | 05:00:00 | ||
| Bakkt Holdings | 6.3100 | 6.7900 | 5.5732 | -0.4000 | -5.96% | 1.00M | 04:59:59 | ||
| Bally's | 13.17 | 13.54 | 12.89 | +0.03 | +0.23% | 585.70K | 05:00:00 | ||
| Banco Bradesco S/A ADR | 2.370 | 2.390 | 2.330 | +0.019 | +0.81% | 7.15K | 05:00:00 | ||
| Banco Del Chile | 22.01 | 22.22 | 21.76 | -0.07 | -0.32% | 109.78K | 04:59:59 | ||
| Banco Macro B ADR | 54.73 | 55.30 | 51.58 | +0.57 | +1.05% | 260.84K | 05:00:00 | ||
| Banco Santander Brasil ADR | 5.650 | 5.680 | 5.445 | +0.090 | +1.62% | 654.54K | 04:59:59 | ||
| BanColombia ADR | 32.95 | 33.33 | 32.50 | +0.23 | +0.70% | 156.80K | 04:59:59 | ||
| Bank of Hawaii Corp | 57.99 | 59.18 | 56.78 | +1.30 | +2.29% | 280.14K | 05:00:00 | ||
| 뱅크오브몬트리올 | 89.63 | 90.77 | 89.08 | +0.31 | +0.35% | 470.10K | 05:00:00 | ||
| Bank of N.T. Butterfield Son | 34.44 | 34.90 | 34.01 | +0.44 | +1.29% | 256.78K | 05:00:00 | ||
| Bank of Nova Scotia | 46.28 | 46.62 | 45.83 | +0.38 | +0.83% | 1.41M | 05:00:00 | ||
| BankUnited Inc | 27.70 | 28.43 | 27.09 | +0.97 | +3.63% | 814.73K | 05:00:00 | ||
| BARK | 1.150 | 1.170 | 1.070 | +0.050 | +4.55% | 515.46K | 04:59:59 | ||
| Barnes & Noble Education Inc | 0.219 | 0.220 | 0.205 | +0.016 | +7.82% | 767.97K | 05:00:00 | ||
| Barnes Group | 34.79 | 35.56 | 34.53 | +0.07 | +0.20% | 188.49K | 05:00:00 | ||
| Bausch + Lomb | 13.73 | 14.52 | 13.64 | -0.81 | -5.57% | 1.66M | 05:00:00 | ||
| Bausch Health | 8.75 | 9.01 | 8.72 | -0.01 | -0.11% | 2.68M | 05:00:02 | ||
| Baytex Energy Corp | 3.515 | 3.685 | 3.468 | -0.195 | -5.26% | 13.35M | 05:00:00 | ||
| BBB Foods | 22.66 | 23.07 | 22.15 | -0.28 | -1.24% | 210.40K | 05:00:00 | ||
| BBVA ADR | 10.475 | 10.780 | 10.295 | -0.235 | -2.19% | 1.96M | 05:00:00 | ||
| BBVA Argentina | 9.680 | 9.900 | 9.210 | +0.120 | +1.26% | 981.86K | 04:59:59 | ||
| BCE Inc | 33.26 | 33.35 | 32.70 | +0.41 | +1.25% | 2.08M | 05:00:00 | ||
| Beachbody | 9.7500 | 9.8000 | 9.3000 | +0.2500 | +2.63% | 12.05K | 05:00:00 | ||
| Beazer | 28.15 | 29.21 | 27.70 | +0.12 | +0.43% | 403.46K | 05:00:00 | ||
| Belden Inc | 81.34 | 82.79 | 81.02 | +0.07 | +0.09% | 193.88K | 05:00:00 | ||
| Bellring | 55.51 | 56.33 | 54.31 | +0.34 | +0.62% | 958.20K | 05:00:01 | ||
| Benchmark Elect | 30.30 | 30.39 | 29.52 | +0.09 | +0.30% | 274.91K | 05:00:01 | ||
| Benson Hill | 0.183 | 0.199 | 0.180 | -0.000 | -0.22% | 349.95K | 05:00:00 | ||
| Berkshire B | 21.93 | 22.33 | 21.58 | +0.61 | +2.86% | 207.94K | 05:00:00 | ||
| Berry Global | 57.79 | 58.88 | 56.59 | +1.15 | +2.03% | 916.31K | 05:00:00 | ||
| BEST | 2.1040 | 2.1040 | 2.1040 | -0.0060 | -0.28% | 0.37K | 01/05 | ||
| Beyond | 19.68 | 20.75 | 19.64 | -0.45 | -2.24% | 1.85M | 05:00:00 | ||
| BG Staffing Inc | 8.50 | 8.59 | 8.46 | -0.07 | -0.82% | 26.68K | 05:00:00 | ||
| BHP 빌리턴 | 55.01 | 55.74 | 54.81 | -0.15 | -0.27% | 2.15M | 05:00:00 | ||
| Big Lots Inc | 3.485 | 3.700 | 3.435 | -0.035 | -0.99% | 815.38K | 05:00:00 | ||
| BigBearai Holdings | 1.720 | 1.820 | 1.650 | +0.060 | +3.61% | 4.96M | 05:00:02 | ||
| Biglari | 200.19 | 200.19 | 196.68 | +3.08 | +1.56% | 0.86K | 05:00:00 | ||
| Biglari A | 997.01 | 999.85 | 990.03 | 0.00 | 0.00% | 0 | 01/05 | ||
| Bill Com | 62.81 | 64.81 | 61.68 | +0.45 | +0.72% | 1.44M | 05:00:00 | ||
| Bio-Rad Laboratories B | 268.95 | 268.95 | 268.80 | 0.00 | 0.00% | 0 | 01/05 | ||
| Bio-Rad Laboratories Inc | 273.78 | 279.67 | 268.33 | +4.03 | +1.49% | 341.68K | 05:00:00 | ||
| Birkenstock Holding ltd | 44.49 | 45.44 | 43.65 | -0.28 | -0.63% | 272.23K | 05:00:00 | ||
| BIT Mining | 2.620 | 2.805 | 2.380 | -0.010 | -0.38% | 106.05K | 05:00:00 | ||
| BJs Wholesale Club | 75.28 | 75.79 | 74.07 | +0.60 | +0.80% | 1.37M | 05:00:01 | ||
| Black Hills | 55.68 | 56.17 | 54.67 | +0.78 | +1.42% | 317.09K | 05:00:00 | ||
| Blacksky Technology | 1.210 | 1.280 | 1.210 | 0.000 | 0.00% | 475.25K | 05:00:00 | ||
| Blackstone | 117.47 | 120.55 | 115.82 | +0.86 | +0.74% | 3.46M | 05:00:00 | ||
| Blend Labs | 2.295 | 2.420 | 2.170 | -0.155 | -6.33% | 2.22M | 05:00:00 | ||
| Bloom Energy | 11.31 | 11.90 | 11.05 | +0.18 | +1.62% | 4.15M | 05:00:00 | ||
| Blue Owl Capital | 18.65 | 19.05 | 18.56 | -0.24 | -1.27% | 4.59M | 05:00:01 | ||
| Bluelinx Hldg | 100.37 | 114.60 | 100.14 | -9.30 | -8.48% | 223.11K | 05:00:00 | ||
| Boise Cascad Llc | 132.00 | 135.42 | 131.01 | -0.27 | -0.20% | 283.55K | 05:00:00 | ||
| Boot Barn Holdings | 102.05 | 107.30 | 101.76 | -4.42 | -4.15% | 1.05M | 05:00:00 | ||
| Borr Drilling | 5.2600 | 5.3500 | 5.2050 | -0.0400 | -0.75% | 1.21M | 05:00:02 | ||
| Boston Beer | 276.26 | 280.51 | 276.00 | -2.15 | -0.77% | 273.59K | 05:00:00 | ||
| Boston Omaha | 15.61 | 15.91 | 15.41 | +0.17 | +1.10% | 127.93K | 04:59:59 | ||
| Bowlero | 11.900 | 12.050 | 11.680 | +0.150 | +1.28% | 747.35K | 05:00:00 | ||
| Box Inc | 26.41 | 26.88 | 25.95 | +0.39 | +1.50% | 1.73M | 05:00:01 | ||
| BP ADR | 38.23 | 38.53 | 37.99 | -0.55 | -1.41% | 9.89M | 05:00:02 | ||
| BP Prudhoe Bay Royalty Trust | 2.250 | 2.300 | 2.210 | -0.020 | -0.88% | 117.87K | 05:00:00 | ||
| Brady Corp | 59.05 | 59.33 | 58.82 | +0.05 | +0.08% | 129.45K | 05:00:00 | ||
| Braemar Hotel | 2.685 | 2.770 | 2.670 | -0.045 | -1.65% | 193.63K | 05:00:00 | ||
| Brandywine Realty Trust | 4.565 | 4.685 | 4.530 | +0.025 | +0.55% | 1.62M | 05:00:00 | ||
| Brasilagro Adr | 4.910 | 4.995 | 4.910 | -0.100 | -2.00% | 10.59K | 05:00:00 | ||
| Braskem A | 8.16 | 8.31 | 8.06 | -0.04 | -0.43% | 600.79K | 05:00:00 | ||
| Brazilian Electric Power DRC | 7.430 | 7.535 | 7.335 | +0.070 | +0.95% | 626.75K | 05:00:00 | ||
| Brazilian Electric Power DRC | 8.250 | 8.756 | 7.500 | +0.240 | +3.00% | 5.17K | 05:00:00 | ||
| BRC Inc. | 3.730 | 3.939 | 3.720 | -0.170 | -4.36% | 707.90K | 04:59:59 | ||
| Bread Financial Holdings | 38.38 | 39.08 | 36.31 | +1.47 | +3.98% | 931.10K | 04:59:59 | ||
| BRF ADR | 3.325 | 3.395 | 3.245 | +0.035 | +1.06% | 1.51M | 05:00:00 | ||
| Bridge Investment Group Holdings | 6.69 | 6.87 | 6.62 | +0.11 | +1.67% | 104.79K | 05:00:00 | ||
| Bright Horizons | 103.63 | 105.13 | 102.13 | -0.08 | -0.08% | 198.93K | 05:00:00 | ||
| Bright Scholar A | 2.000 | 2.000 | 1.920 | 0.000 | 0.00% | 1.44K | 05:00:00 | ||
| Brightsphere Investment Group | 22.41 | 22.85 | 22.37 | +0.17 | +0.76% | 188.15K | 05:00:00 | ||
| Brightspire Capital | 6.235 | 6.460 | 6.025 | -0.055 | -0.87% | 1.96M | 05:00:02 | ||
| BrightView Holdings | 11.28 | 11.63 | 11.23 | +0.03 | +0.27% | 555.70K | 05:00:00 | ||
| Brinker International Inc | 54.96 | 55.69 | 53.02 | +1.36 | +2.54% | 2.35M | 05:00:01 | ||
| Brinks Comp | 87.10 | 88.73 | 87.00 | -0.36 | -0.41% | 217.49K | 05:00:00 | ||
| Bristow Inc | 26.30 | 26.82 | 26.01 | -0.01 | -0.02% | 74.68K | 05:00:00 | ||
| British American Tobacco ADR | 29.41 | 29.65 | 29.36 | -0.01 | -0.02% | 2.42M | 05:00:00 | ||
| Brixmor Property | 22.19 | 22.63 | 21.93 | +0.09 | +0.41% | 2.16M | 05:00:02 | ||
| Brookdale Senior Living | 7.015 | 7.250 | 6.790 | +0.225 | +3.31% | 3.19M | 05:00:00 | ||
| Brookfield | 40.97 | 41.46 | 39.78 | +0.85 | +2.12% | 3.58M | 04:59:59 | ||
| Brookfield | 38.19 | 38.97 | 37.75 | -0.01 | -0.01% | 4.00M | 05:00:00 | ||
| Brookfield Asset Management Reinsurance Partners | 41.14 | 41.29 | 39.94 | +0.97 | +2.41% | 86.29K | 05:00:00 | ||
| Brookfield Business | 20.31 | 20.64 | 20.21 | -0.04 | -0.20% | 42.35K | 05:00:00 | ||
| 브룩필드 인프라스트럭쳐 | 31.23 | 31.87 | 29.30 | +0.76 | +2.49% | 1.23M | 05:00:00 | ||
| Brown & Brown Inc | 82.69 | 83.61 | 81.57 | +1.15 | +1.41% | 1.28M | 05:00:00 | ||
| Brown Forman Corp A | 48.36 | 49.15 | 48.35 | -0.71 | -1.45% | 59.54K | 05:00:02 | ||
| BRT Realty Trust | 18.31 | 18.38 | 17.92 | +0.37 | +2.06% | 25.07K | 05:00:00 | ||
| Brunswick Corp | 80.33 | 81.90 | 79.65 | -0.31 | -0.38% | 592.24K | 05:00:00 | ||
| Buenaventura Mining ADR | 16.610 | 17.550 | 16.161 | -0.690 | -3.99% | 938.93K | 04:59:59 | ||
| Build-A-Bear Workshop Inc | 29.64 | 30.30 | 29.44 | -0.52 | -1.72% | 177.80K | 05:00:00 | ||
| Builders FrstSo | 184.35 | 191.45 | 181.82 | +1.53 | +0.84% | 1.22M | 05:00:00 | ||
| Burford Capital Ltd | 15.46 | 15.71 | 15.34 | +0.17 | +1.11% | 738.19K | 04:59:59 | ||
| Burlington Stores | 178.02 | 181.78 | 175.43 | -1.92 | -1.07% | 629.90K | 05:00:00 | ||
| Butterfly Network | 0.7870 | 0.8440 | 0.7726 | +0.0109 | +1.40% | 1.23M | 04:59:59 | ||
| BWX Tech | 95.73 | 97.40 | 95.55 | -0.04 | -0.04% | 390.24K | 04:59:59 | ||
| Byline Bancorp | 22.31 | 22.53 | 21.76 | +0.64 | +2.95% | 121.04K | 05:00:00 | ||
| C3.ai | 22.69 | 23.58 | 22.28 | +0.16 | +0.71% | 3.35M | 04:59:59 | ||
| Cable One Inc | 395.6 | 399.5 | 388.2 | +1.8 | +0.45% | 67.79K | 05:00:00 | ||
| Cabot Corp | 91.95 | 94.15 | 91.36 | +0.72 | +0.79% | 371.04K | 05:00:00 | ||
| CACI Intl | 408.01 | 410.64 | 400.94 | +5.78 | +1.44% | 137.07K | 05:00:00 | ||
| Cactus | 49.55 | 50.49 | 49.30 | -0.09 | -0.18% | 516.91K | 05:00:00 | ||
| Cadeler AS ADR | 18.07 | 18.32 | 17.83 | -0.54 | -2.90% | 158.84K | 05:00:00 | ||
| Cadence Bancorp | 28.25 | 28.85 | 27.80 | +0.58 | +2.10% | 1.28M | 05:00:00 | ||
| Cadre Holdings | 33.71 | 34.15 | 33.06 | +0.36 | +1.08% | 115.75K | 05:00:00 | ||
| CAE | 19.73 | 19.97 | 19.33 | +0.44 | +2.31% | 982.14K | 05:00:00 | ||
| Cal Water Serv | 49.83 | 50.36 | 49.24 | +0.71 | +1.45% | 195.97K | 05:00:00 | ||
| Caleres | 36.13 | 37.34 | 36.09 | -0.70 | -1.90% | 203.75K | 05:00:00 | ||
| California Resources | 51.08 | 52.81 | 51.05 | -1.78 | -3.37% | 582.39K | 05:00:00 | ||
| Calix Inc | 27.88 | 28.34 | 27.60 | +0.15 | +0.54% | 613.91K | 05:00:01 | ||
| Callaway Golf | 15.85 | 16.21 | 15.72 | -0.17 | -1.06% | 1.35M | 05:00:02 | ||
| Camden Property Tr | 98.55 | 100.04 | 98.00 | -1.13 | -1.13% | 1.19M | 05:00:00 | ||
| Canada Goose | 11.24 | 11.48 | 11.06 | -0.04 | -0.40% | 444.93K | 05:00:00 | ||
| CIBC | 46.89 | 47.35 | 46.50 | +0.20 | +0.43% | 801.14K | 05:00:00 | ||
| Canadian Natural | 74.91 | 76.03 | 74.66 | -0.91 | -1.20% | 2.05M | 05:00:00 | ||
| Canadian Pacific Kansas City | 77.57 | 78.82 | 72.29 | -0.86 | -1.10% | 2.94M | 05:00:00 | ||
| Cango | 1.480 | 1.495 | 1.450 | -0.020 | -1.33% | 25.73K | 05:00:00 | ||
| Cannae | 19.41 | 19.79 | 19.41 | -0.04 | -0.18% | 531.92K | 05:00:00 | ||
| Capital Trust Inc | 17.76 | 18.20 | 17.61 | +0.12 | +0.68% | 2.32M | 05:00:01 | ||
| Carlisle Companies Inc | 385.09 | 392.98 | 383.57 | -3.16 | -0.81% | 437.71K | 05:00:00 | ||
| Carnival Plc ADS | 13.11 | 13.40 | 12.86 | -0.29 | -2.16% | 2.81M | 05:00:00 | ||
| Carpenter Technology Corp | 98.33 | 99.99 | 90.26 | +12.63 | +14.74% | 1.75M | 05:00:00 | ||
| Carter’s | 68.42 | 69.32 | 68.13 | +0.01 | +0.01% | 700.40K | 05:00:00 | ||
| Catalent Inc | 56.03 | 56.37 | 55.75 | +0.18 | +0.32% | 1.54M | 05:00:00 | ||
| Cato Corp | 4.70 | 4.85 | 4.66 | -0.12 | -2.49% | 75.07K | 05:00:00 | ||
| CAVA Group | 67.36 | 71.99 | 66.60 | -4.58 | -6.37% | 3.67M | 05:00:01 | ||
| Cazoo | 8.360 | 9.400 | 8.110 | -1.070 | -11.35% | 270.22K | 04:59:59 | ||
| CBIZ Inc | 71.38 | 72.32 | 70.89 | +0.20 | +0.28% | 252.20K | 05:00:00 | ||
| CBL Associates Properties | 21.29 | 22.00 | 21.13 | -0.46 | -2.11% | 137.91K | 04:59:59 | ||
| CBRE A | 86.27 | 87.84 | 85.78 | -0.62 | -0.71% | 1.25M | 05:00:01 | ||
| Celestica | 43.440 | 44.280 | 41.810 | +0.110 | +0.25% | 2.38M | 05:00:00 | ||
| Cementos Pacasmayo ADR | 5.420 | 5.420 | 5.420 | +0.090 | +1.69% | 0.26K | 04:59:59 | ||
| Cemex ADR | 7.885 | 8.021 | 7.781 | -0.025 | -0.32% | 3.33M | 05:00:00 | ||
| Cencora Inc | 229.25 | 231.55 | 224.80 | -9.80 | -4.10% | 3.20M | 05:00:01 | ||
| Cenovus Energy | 20.340 | 20.910 | 20.060 | -0.220 | -1.07% | 16.13M | 05:00:02 | ||
| Centerra Gold | 6.135 | 6.260 | 6.070 | +0.065 | +1.07% | 324.74K | 05:00:00 | ||
| Centerspace | 68.84 | 69.61 | 67.17 | +1.59 | +2.36% | 138.72K | 05:00:00 | ||
| Central Pacific Financial | 20.33 | 20.65 | 20.11 | +0.39 | +1.96% | 92.75K | 05:00:00 | ||
| Central Puerto | 10.385 | 10.570 | 10.055 | +0.075 | +0.73% | 211.20K | 05:00:00 | ||
| Centuri Holdings | 25.34 | 25.76 | 24.51 | +0.59 | +2.38% | 358.06K | 05:00:02 | ||
| Century Communities | 79.99 | 81.81 | 78.10 | +0.67 | +0.84% | 345.57K | 05:00:00 | ||
| Cervecerias ADR | 12.21 | 12.47 | 12.06 | +0.11 | +0.91% | 54.44K | 05:00:00 | ||
| CF 인더스트리 | 77.97 | 79.12 | 77.50 | -1.00 | -1.27% | 1.56M | 05:00:00 | ||
| CGI Inc | 99.38 | 100.91 | 98.29 | -1.84 | -1.82% | 230.00K | 05:00:00 | ||
| ChargePoint Holdings | 1.430 | 1.530 | 1.340 | +0.100 | +7.52% | 12.40M | 05:00:00 | ||
| Charles River Laboratories Intl | 232.72 | 237.62 | 226.44 | +3.72 | +1.62% | 524.18K | 05:00:00 | ||
| Chart Ind. | 145.14 | 149.25 | 143.83 | +1.08 | +0.75% | 599.42K | 05:00:01 | ||
| Chatham Lodging | 9.14 | 9.28 | 9.10 | -0.03 | -0.33% | 170.50K | 05:00:00 | ||
| Cheetah Mobile Inc | 4.030 | 4.150 | 3.910 | +0.120 | +3.07% | 14.67K | 05:00:00 | ||
| Chegg Inc | 5.38 | 5.47 | 4.96 | +0.21 | +4.06% | 7.09M | 05:00:00 | ||
| Chemed Corp | 565.55 | 573.98 | 564.22 | -2.45 | -0.43% | 78.85K | 05:00:00 | ||
| Chemours Co | 25.97 | 27.25 | 25.75 | -0.78 | -2.92% | 2.46M | 05:00:00 | ||
| Cheniere Energy | 157.07 | 159.29 | 156.38 | -0.75 | -0.48% | 2.13M | 05:00:01 | ||
| Cherry Hill Mortgage | 3.470 | 3.519 | 3.420 | +0.030 | +0.87% | 104.39K | 05:00:00 | ||
| Chesapeake | 107.30 | 108.36 | 105.76 | +1.43 | +1.35% | 56.48K | 05:00:00 | ||
| Chimera Investment Corp | 4.250 | 4.320 | 4.130 | +0.130 | +3.16% | 1.24M | 05:00:00 | ||
| China Yuchai International Ltd | 8.21 | 8.34 | 8.15 | -0.17 | -2.03% | 10.09K | 05:00:00 | ||
| Choice Hotels International Inc | 119.12 | 120.87 | 118.00 | +0.86 | +0.73% | 588.65K | 05:00:00 | ||
| Chunghwa Telecom Co Ltd | 38.00 | 38.22 | 37.70 | +0.29 | +0.77% | 63.44K | 05:00:00 | ||
| Ci T | 3.890 | 3.940 | 3.830 | -0.050 | -1.27% | 39.93K | 05:00:00 | ||
| Ciena Corp | 46.62 | 47.50 | 46.04 | +0.39 | +0.84% | 1.18M | 05:00:00 | ||
| Citizens Inc | 2.130 | 2.350 | 2.128 | -0.100 | -4.48% | 61.49K | 05:00:00 | ||
| City Office | 4.675 | 4.815 | 4.670 | +0.015 | +0.32% | 121.75K | 05:00:00 | ||
| Civeo | 24.09 | 24.49 | 23.47 | +0.87 | +3.75% | 72.71K | 05:00:00 | ||
| Civitas Resources | 70.76 | 71.98 | 70.22 | -1.20 | -1.67% | 811.95K | 05:00:00 | ||
| CLARIVATE | 6.93 | 7.06 | 6.74 | +0.17 | +2.59% | 3.92M | 05:00:00 | ||
| Claros Mortgage Trust | 8.74 | 8.94 | 8.68 | +0.04 | +0.46% | 351.27K | 05:00:00 | ||
| Clean Harbors Inc | 202.26 | 206.29 | 194.01 | +12.81 | +6.76% | 794.45K | 05:00:00 | ||
| Clear Channel | 1.455 | 1.510 | 1.390 | +0.065 | +4.68% | 981.36K | 05:00:00 | ||
| Clear Secure | 17.54 | 17.86 | 17.23 | +0.07 | +0.40% | 930.16K | 05:00:00 | ||
| Clearwater Analytics Holdings | 15.82 | 16.09 | 15.62 | +0.04 | +0.25% | 1.88M | 05:00:00 | ||
| Clearwater Ppr | 44.47 | 45.95 | 44.21 | -0.57 | -1.27% | 163.47K | 05:00:00 | ||
| Clearway Energy C | 23.34 | 23.65 | 22.75 | -0.04 | -0.17% | 1.06M | 05:00:00 | ||
| Cleveland-Cliffs | 16.70 | 17.08 | 16.50 | -0.20 | -1.21% | 14.32M | 05:00:00 | ||
| Clipper Realty | 4.190 | 4.280 | 4.080 | -0.010 | -0.24% | 58.01K | 05:00:00 | ||
| Cloudflare | 88.09 | 90.82 | 86.51 | +0.69 | +0.79% | 2.73M | 05:00:00 | ||
| CMS | 60.83 | 61.19 | 60.16 | +0.22 | +0.36% | 2.91M | 05:00:00 | ||
| CNA Financial Corp | 44.55 | 44.69 | 44.06 | +0.61 | +1.39% | 134.86K | 05:00:00 | ||
| CNFinance | 1.850 | 1.880 | 1.814 | 0.000 | 0.00% | 4.73K | 04:46:54 | ||
| Cnh Industral Nv | 11.32 | 11.48 | 11.22 | -0.07 | -0.66% | 10.58M | 05:00:01 | ||
| CNO Financial | 26.71 | 27.10 | 26.30 | +0.38 | +1.44% | 556.61K | 05:00:00 | ||
| CNX Resources | 22.93 | 23.63 | 22.82 | -0.59 | -2.51% | 2.63M | 05:00:00 | ||
| Coca-Cola Femsa ADR | 98.43 | 99.71 | 98.31 | -0.72 | -0.73% | 61.34K | 05:00:00 | ||
| Coeur Mining | 4.575 | 4.840 | 4.520 | +0.055 | +1.22% | 6.85M | 05:00:02 | ||
| Cohen Steers | 69.58 | 72.10 | 68.84 | +0.80 | +1.16% | 263.92K | 05:00:01 | ||
| Coherent | 54.35 | 56.45 | 53.35 | -0.28 | -0.51% | 1.85M | 05:00:00 | ||
| Comfort Sys USA | 301.98 | 311.82 | 298.94 | -7.43 | -2.40% | 253.34K | 05:00:00 | ||
| Comm. Bank Sys | 44.29 | 45.09 | 43.29 | +1.07 | +2.48% | 302.34K | 05:00:00 | ||
| Commercial Metals Comp | 54.15 | 55.01 | 53.74 | +0.41 | +0.76% | 787.00K | 05:00:00 | ||
| Community Health | 3.440 | 3.535 | 3.340 | +0.140 | +4.24% | 2.62M | 05:00:01 | ||
| Community Healthcare Trust Inc | 25.08 | 26.19 | 24.60 | -1.45 | -5.47% | 509.19K | 05:00:02 | ||
| Companhia Paranaense de Energia ADR | 6.33 | 6.41 | 6.05 | +0.04 | +0.56% | 10.39K | 05:00:00 | ||
| Compass Diversified Holdings | 22.54 | 22.58 | 22.17 | +0.57 | +2.59% | 302.37K | 05:00:00 | ||
| Compass Minerals Intl Inc | 12.16 | 12.77 | 12.08 | -0.29 | -2.33% | 517.28K | 05:00:00 | ||
| CONMED Corp | 68.36 | 69.17 | 66.19 | +0.38 | +0.56% | 374.95K | 05:00:00 | ||
| Consol Energy | 81.36 | 83.76 | 80.80 | -1.40 | -1.69% | 312.75K | 05:00:00 | ||
| Constellium Nv | 19.74 | 20.33 | 19.69 | +0.05 | +0.25% | 932.08K | 05:00:00 | ||
| Container Store | 0.8641 | 0.8700 | 0.8400 | +0.0221 | +2.62% | 112.14K | 05:00:00 | ||
| Controladora Vuela ADR | 8.26 | 8.36 | 7.95 | +0.07 | +0.85% | 269.41K | 05:00:00 | ||
| Cool Company Oy | 10.84 | 10.91 | 10.76 | +0.09 | +0.84% | 86.64K | 05:00:00 | ||
| Cooper Stnd | 15.36 | 15.93 | 15.28 | -0.07 | -0.45% | 51.10K | 05:00:00 | ||
| Copa Holdings SA | 97.29 | 97.82 | 94.99 | +1.79 | +1.87% | 229.97K | 05:00:00 | ||
| COPEL Pref ADR | 7.075 | 7.177 | 7.020 | +0.035 | +0.50% | 133.46K | 05:00:00 | ||
| COPT Defense Properties | 23.97 | 24.54 | 23.94 | 0.00 | 0.00% | 952.43K | 05:00:00 | ||
| Core Laboratories NV | 15.70 | 16.02 | 15.62 | -0.10 | -0.63% | 291.46K | 05:00:00 | ||
| Core Main | 57.06 | 58.11 | 56.00 | +0.59 | +1.04% | 1.53M | 05:00:00 | ||
| Corebridge Financial | 26.76 | 27.03 | 26.58 | +0.20 | +0.75% | 3.39M | 05:00:00 | ||
| CoreCard | 12.01 | 12.21 | 11.49 | +0.03 | +0.25% | 25.25K | 05:00:00 | ||
| CoreCivic | 14.85 | 15.14 | 14.84 | -0.06 | -0.37% | 524.61K | 05:00:00 | ||
| Corpay | 296.49 | 303.41 | 296.20 | -5.65 | -1.87% | 416.01K | 05:00:00 | ||
| Corporacion America Airports | 17.005 | 17.200 | 16.570 | +0.065 | +0.38% | 115.15K | 05:00:02 | ||
| Cosan ADR | 11.19 | 11.35 | 11.01 | +0.10 | +0.86% | 194.43K | 05:00:00 | ||
| Costamare Inc | 12.28 | 12.33 | 11.92 | +0.30 | +2.50% | 511.76K | 05:00:00 | ||
| Cousins Prop | 22.90 | 23.52 | 22.86 | -0.04 | -0.17% | 1.32M | 05:00:00 | ||
| Crane | 139.56 | 142.30 | 137.69 | -0.44 | -0.32% | 265.55K | 05:00:00 | ||
| Crane NXT | 59.64 | 60.81 | 59.51 | -1.17 | -1.92% | 191.94K | 05:00:00 | ||
| Crawford & Co | 9.500 | 9.680 | 9.305 | +0.220 | +2.37% | 62.34K | 05:00:00 | ||
| Crawford B | 9.520 | 9.589 | 9.425 | +0.270 | +2.92% | 4.17K | 05:00:00 | ||
| Credicorp Ltd | 164.85 | 166.95 | 163.80 | -0.76 | -0.46% | 68.70K | 05:00:00 | ||
| Crescent Energy | 10.24 | 10.75 | 10.11 | -0.40 | -3.76% | 1.41M | 04:59:59 | ||
| Crescent Point | 8.505 | 8.815 | 8.405 | -0.305 | -3.46% | 6.49M | 05:00:02 | ||
| CRH | 77.10 | 78.24 | 76.82 | -0.32 | -0.41% | 2.52M | 05:00:00 | ||
| Cross Timbers Royalty Trust | 13.27 | 13.47 | 13.07 | -0.01 | -0.08% | 35.73K | 05:00:00 | ||
| Crown Hldgs | 83.04 | 84.37 | 81.67 | +0.97 | +1.18% | 1.79M | 05:00:02 | ||
| CS Disco LLC | 7.61 | 7.88 | 7.53 | +0.06 | +0.79% | 607.63K | 05:00:00 | ||
| CTO Realty Growth | 17.37 | 17.52 | 17.33 | +0.02 | +0.12% | 109.09K | 05:00:00 | ||
| CTS Corp | 47.42 | 47.96 | 44.97 | +1.67 | +3.65% | 197.94K | 05:00:00 | ||
| CubeSmart | 40.79 | 41.70 | 40.42 | +0.35 | +0.87% | 1.24M | 05:00:00 | ||
| Cullen/Frost Bankers Inc | 105.35 | 107.17 | 104.32 | +1.01 | +0.97% | 439.52K | 05:00:00 | ||
| Culp Inc | 4.560 | 4.620 | 4.490 | 0.000 | 0.00% | 15.28K | 05:00:00 | ||
| Curtiss-Wright | 257.00 | 259.01 | 251.82 | +3.58 | +1.41% | 171.31K | 05:00:00 | ||
| Cushman & Wakefield | 9.60 | 9.90 | 9.52 | -0.05 | -0.52% | 1.94M | 05:00:00 | ||
| Custom Truck One Source | 4.835 | 5.000 | 4.775 | -0.155 | -3.11% | 701.35K | 05:00:01 | ||
| Customers Bancorp | 46.06 | 47.80 | 45.94 | +0.39 | +0.85% | 465.65K | 05:00:00 | ||
| CVR Energy Inc | 29.38 | 30.95 | 28.95 | -1.00 | -3.29% | 1.62M | 05:00:01 | ||
| CVS헬스 | 56.34 | 56.88 | 54.00 | -11.38 | -16.80% | 63.69M | 05:00:01 | ||
| D Wave Quantum | 1.400 | 1.440 | 1.335 | +0.030 | +2.19% | 1.53M | 05:00:00 | ||
| Dana Holding | 13.25 | 13.53 | 12.69 | +0.82 | +6.60% | 3.31M | 05:00:00 | ||
| Danimer Scientific | 0.7376 | 0.7996 | 0.6872 | -0.0124 | -1.65% | 1.48M | 04:59:59 | ||
| Darling Ingredients | 41.98 | 43.19 | 41.88 | -0.39 | -0.92% | 1.64M | 05:00:00 | ||
| Dayforce | 57.68 | 60.50 | 54.84 | -3.69 | -6.01% | 4.88M | 05:00:00 | ||
| Delek US Energy | 26.75 | 27.64 | 26.43 | -0.58 | -2.12% | 1.20M | 05:00:00 | ||
| Deluxe Corp | 19.91 | 20.14 | 19.60 | +0.17 | +0.84% | 270.87K | 05:00:00 | ||
| Designer Brands | 9.19 | 9.55 | 9.18 | -0.10 | -1.13% | 902.90K | 05:00:00 | ||
| Desktop Metal | 0.7856 | 0.8145 | 0.7601 | +0.0032 | +0.41% | 1.82M | 05:00:02 | ||
| Despegar.com | 12.06 | 12.36 | 11.81 | -0.13 | -1.07% | 584.29K | 05:00:00 | ||
| DHI Group | 2.540 | 2.620 | 2.330 | +0.200 | +8.55% | 230.41K | 05:00:00 | ||
| DHT Holdings Inc | 11.385 | 11.500 | 11.301 | -0.035 | -0.31% | 1.28M | 05:00:00 | ||
| Diamond Offshore Drilling | 12.29 | 12.50 | 12.15 | +0.05 | +0.41% | 1.40M | 05:00:01 | ||
| DiamondRock | 8.855 | 9.000 | 8.795 | -0.045 | -0.51% | 1.62M | 05:00:00 | ||
| Diana Shipping Inc | 2.935 | 2.970 | 2.920 | -0.035 | -1.18% | 396.31K | 05:00:00 | ||
| Dick'S Sporting Goods Inc | 198.12 | 201.66 | 197.99 | -2.82 | -1.40% | 977.09K | 04:59:59 | ||
| Diebold Nixdorf | 31.16 | 31.71 | 30.37 | -0.50 | -1.58% | 166.73K | 04:59:59 | ||
| Digitalbridge Group | 14.110 | 15.500 | 13.790 | -2.330 | -14.17% | 10.99M | 05:00:00 | ||
| Dillards | 423.58 | 436.31 | 421.58 | -14.41 | -3.29% | 104.44K | 05:00:00 | ||
| Dine Brands Global | 43.23 | 44.15 | 43.02 | -0.87 | -1.97% | 230.31K | 05:00:00 | ||
| Dingdong | 1.415 | 1.440 | 1.370 | +0.045 | +3.28% | 212.13K | 05:00:00 | ||
| Diversified Energy Company | 13.24 | 13.95 | 13.21 | -0.79 | -5.63% | 198.68K | 05:00:00 | ||
| Dole | 12.18 | 12.30 | 12.15 | +0.01 | +0.08% | 398.34K | 04:59:59 | ||
| Doma Holdings | 6.030 | 6.070 | 6.020 | -0.020 | -0.33% | 7.09K | 04:59:59 | ||
| Donaldson Comp Inc | 72.45 | 73.24 | 72.34 | +0.25 | +0.35% | 346.09K | 05:00:00 | ||
| Donnelley Financial Solutions | 59.53 | 64.09 | 58.16 | -3.25 | -5.18% | 310.20K | 05:00:02 | ||
| Dorian LPG Ltd | 41.11 | 41.94 | 40.77 | -0.21 | -0.51% | 490.94K | 05:00:02 | ||
| Douglas Dynamic | 22.62 | 22.99 | 22.43 | -0.02 | -0.09% | 264.33K | 05:00:00 | ||
| Douglas Elliman | 1.345 | 1.420 | 1.320 | -0.015 | -1.10% | 513.66K | 05:00:00 | ||
| Douglas Emmett | 13.42 | 13.89 | 13.40 | -0.29 | -2.12% | 1.44M | 05:00:00 | ||
| Doximity | 24.00 | 24.63 | 23.94 | -0.29 | -1.19% | 1.17M | 05:00:00 | ||
| Dr. Reddy’s Labs ADR | 74.02 | 74.24 | 73.53 | +0.55 | +0.74% | 109.60K | 05:00:00 | ||
| DRDGOLD ADR | 7.84 | 8.06 | 7.81 | +0.04 | +0.51% | 140.61K | 05:00:00 | ||
| Dril-Quip Inc | 18.10 | 18.49 | 17.83 | -0.08 | -0.44% | 313.25K | 05:00:00 | ||
| DR호튼 | 142.48 | 146.21 | 140.99 | +0.29 | +0.20% | 1.60M | 05:00:00 | ||
| DT Midstream | 61.64 | 62.26 | 61.01 | -0.56 | -0.90% | 708.92K | 05:00:00 | ||
| DTE 에너지 | 111.32 | 112.00 | 109.92 | +1.00 | +0.91% | 1.04M | 05:00:02 | ||
| Ducommun Inc | 54.38 | 55.12 | 54.30 | +0.29 | +0.54% | 55.21K | 05:00:02 | ||
| Dutch Bros | 27.00 | 27.85 | 26.90 | -1.16 | -4.12% | 2.62M | 05:00:00 | ||
| DXC 테크놀로지 | 18.99 | 19.67 | 18.99 | -0.50 | -2.57% | 1.16M | 05:00:00 | ||
| Dycom Ind. | 139.56 | 142.76 | 138.13 | -0.46 | -0.33% | 213.22K | 05:00:00 | ||
| Dynatrace Inc | 45.61 | 46.38 | 44.79 | +0.30 | +0.66% | 1.74M | 05:00:01 | ||
| Dynex Capital | 11.86 | 12.02 | 11.72 | +0.19 | +1.63% | 1.34M | 05:00:00 | ||
| E2open Parent Holdings | 4.850 | 5.030 | 4.780 | 0.000 | 0.00% | 1.65M | 05:00:00 | ||
| Eagle Materials | 252.68 | 258.33 | 248.33 | +1.97 | +0.79% | 230.32K | 05:00:00 | ||
| Easterly Government Properties | 11.54 | 11.74 | 11.46 | -0.14 | -1.24% | 935.45K | 05:00:00 | ||
| EastGroup Prop | 156.77 | 160.40 | 155.46 | +1.41 | +0.91% | 312.23K | 05:00:00 | ||
| Ecopetrol ADR | 11.49 | 11.79 | 11.42 | -0.12 | -1.03% | 2.00M | 04:59:59 | ||
| Ecovyst | 9.51 | 9.67 | 9.40 | +0.07 | +0.80% | 494.94K | 05:00:00 | ||
| Edenor ADR | 17.070 | 17.420 | 16.900 | +0.020 | +0.12% | 15.22K | 05:00:00 | ||
| Edgewell Personal Care | 37.52 | 38.02 | 37.35 | -0.10 | -0.27% | 343.16K | 05:00:00 | ||
| Elastic | 105.76 | 108.07 | 102.64 | +3.54 | +3.46% | 1.10M | 05:00:01 | ||
| Eldorado | 14.41 | 14.81 | 14.27 | +0.15 | +1.05% | 1.27M | 05:00:00 | ||
| Element Solutions | 23.32 | 23.94 | 23.32 | +0.19 | +0.82% | 1.15M | 05:00:00 | ||
| Elevance Health | 524.80 | 527.79 | 519.74 | -3.78 | -0.72% | 880.62K | 05:00:00 | ||
| ELF Beauty | 158.40 | 162.58 | 154.50 | -4.13 | -2.54% | 1.58M | 05:00:00 | ||
| Ellington Financial | 11.61 | 11.73 | 11.44 | +0.17 | +1.49% | 706.88K | 05:00:00 | ||
| Ellington Residential Mortgage | 6.76 | 6.84 | 6.63 | +0.15 | +2.34% | 221.98K | 05:00:00 | ||
| Elme | 15.18 | 15.48 | 15.13 | +0.02 | +0.13% | 490.10K | 05:00:00 | ||
| Embotelladora Andina | 13.23 | 13.23 | 13.15 | 0.00 | 0.00% | 0 | 01/05 | ||
| Embotelladora Andina B ADR | 16.76 | 17.10 | 16.59 | +0.01 | +0.06% | 2.07K | 04:59:59 | ||
| Embraer ADR | 25.95 | 26.37 | 25.05 | +0.40 | +1.55% | 1.88M | 05:00:00 | ||
| EMCOR Group Inc | 355.20 | 361.97 | 354.00 | -1.97 | -0.55% | 382.36K | 05:00:00 | ||
| Emerald Expositions | 5.920 | 5.955 | 5.670 | +0.170 | +2.96% | 22.58K | 05:00:00 | ||
| Emeren DRC | 1.785 | 1.860 | 1.780 | -0.045 | -2.46% | 140.02K | 05:00:00 | ||
| Emergent Biosol | 1.930 | 1.995 | 1.870 | +0.050 | +2.66% | 1.48M | 05:00:00 | ||
| Empire State Realty | 9.25 | 9.41 | 8.95 | +0.15 | +1.65% | 1.53M | 05:00:00 | ||
| Employers Hldg | 43.10 | 43.40 | 42.82 | +0.51 | +1.20% | 63.82K | 05:00:00 | ||
| Encompass Health | 82.84 | 84.07 | 82.82 | -0.54 | -0.65% | 443.49K | 05:00:00 | ||
| Endava | 31.22 | 31.52 | 29.58 | +2.22 | +7.66% | 852.06K | 05:00:00 | ||
| Endeavour | 2.665 | 2.780 | 2.620 | +0.035 | +1.33% | 4.32M | 05:00:00 | ||
| Enel Chile ADR | 2.970 | 3.000 | 2.930 | +0.020 | +0.68% | 140.97K | 05:00:00 | ||
| Enerflex | 5.89 | 5.97 | 5.77 | +0.07 | +1.11% | 132.92K | 05:00:00 | ||
| Energizer | 28.77 | 29.27 | 28.64 | +0.04 | +0.16% | 467.04K | 05:00:00 | ||
| Energy of Minas Gerais | 2.430 | 2.470 | 2.405 | +0.030 | +1.25% | 1.07M | 04:59:59 | ||
| Energy of Minas Gerais DRC | 2.970 | 3.000 | 2.950 | +0.070 | +2.41% | 1.21K | 05:00:00 | ||
| Energy Vault Holdings | 1.250 | 1.290 | 1.230 | -0.020 | -1.57% | 821.49K | 05:00:02 | ||
| Enerpac Tool Group | 35.51 | 35.81 | 35.12 | -0.12 | -0.34% | 369.79K | 05:00:00 | ||
| Enerplus | 19.330 | 19.600 | 19.030 | -0.250 | -1.28% | 2.17M | 05:00:00 | ||
| Enersys | 91.09 | 92.73 | 90.53 | +0.64 | +0.71% | 161.48K | 05:00:00 | ||
| Enfusion | 9.51 | 9.68 | 9.39 | +0.20 | +2.15% | 254.17K | 05:00:00 | ||
| Enhabit | 10.19 | 10.44 | 10.10 | +0.10 | +0.94% | 262.87K | 05:00:00 | ||
| ENI ADR | 31.70 | 32.04 | 31.62 | -0.33 | -1.03% | 233.34K | 05:00:00 | ||
| EnLink Midstream LLC | 12.890 | 13.205 | 12.360 | -0.830 | -6.05% | 5.59M | 05:00:00 | ||
| Ennis Inc | 20.14 | 20.25 | 19.95 | +0.24 | +1.21% | 79.97K | 05:00:00 | ||
| Enova International Inc | 61.04 | 62.03 | 60.54 | +0.51 | +0.84% | 256.49K | 05:00:00 | ||
| Enovis | 55.43 | 56.43 | 54.47 | +0.20 | +0.36% | 483.14K | 05:00:00 | ||
| Enpro Ind. | 149.03 | 151.53 | 148.71 | -1.11 | -0.74% | 68.39K | 05:00:00 | ||
| Entravision | 2.170 | 2.225 | 2.110 | +0.080 | +3.83% | 898.75K | 05:00:00 | ||
| Envestnet Inc | 62.08 | 63.94 | 61.97 | 0.01 | 0.01% | 277.78K | 05:00:00 | ||
| Enviri | 8.12 | 8.41 | 7.86 | +0.34 | +4.37% | 336.94K | 05:00:00 | ||
| Envista Holdings | 19.75 | 20.25 | 19.59 | +0.07 | +0.33% | 2.09M | 05:00:01 | ||
| Enviva Partners LP | 0.550 | 0.565 | 0.510 | +0.040 | +7.78% | 472.41K | 05:00:00 | ||
| Enzo Biochem Inc | 1.040 | 1.050 | 1.033 | 0.000 | 0.00% | 49.86K | 05:00:00 | ||
| EOG 리소시스 | 130.02 | 131.74 | 128.87 | -2.11 | -1.60% | 2.86M | 05:00:00 | ||
| Epam Systems | 234.98 | 240.93 | 232.52 | -0.28 | -0.12% | 336.38K | 04:59:59 | ||
| EPR Properties | 41.07 | 41.47 | 40.48 | +0.48 | +1.18% | 527.03K | 05:00:00 | ||
| EQT | 38.63 | 39.80 | 38.29 | -1.46 | -3.64% | 8.26M | 05:00:00 | ||
| Equinor ADR | 26.45 | 26.72 | 26.32 | -0.14 | -0.51% | 3.67M | 05:00:00 | ||
| Equitrans Midstream | 13.105 | 13.440 | 12.904 | -0.425 | -3.14% | 6.78M | 05:00:01 | ||
| Equity Bancshares Inc | 33.63 | 34.12 | 33.41 | +0.32 | +0.96% | 42.25K | 05:00:00 | ||
| Equity Commonwealth | 18.73 | 18.92 | 18.70 | +0.01 | +0.05% | 812.93K | 05:00:00 | ||
| Equity Lifestyle Properties Inc | 60.95 | 61.88 | 60.21 | +0.66 | +1.09% | 1.54M | 05:00:00 | ||
| Ermenegildo Zegna NV | 12.42 | 12.55 | 12.25 | +0.12 | +0.98% | 669.25K | 05:00:00 | ||
| Ero Copper | 20.42 | 21.11 | 19.99 | +0.03 | +0.15% | 434.47K | 05:00:00 | ||
| ESAB Corp | 101.16 | 106.88 | 100.75 | -4.72 | -4.46% | 389.49K | 05:00:00 | ||
| ESCO Tech | 102.17 | 103.50 | 101.45 | +0.72 | +0.71% | 149.46K | 05:00:00 | ||
| ESS Tech | 0.756 | 0.776 | 0.721 | +0.002 | +0.31% | 434.64K | 04:59:59 | ||
| Essent Group Ltd | 53.58 | 53.93 | 53.04 | +0.61 | +1.15% | 1.04M | 05:00:00 | ||
| Essential Properties | 26.36 | 26.87 | 26.28 | +0.01 | +0.06% | 736.17K | 05:00:00 | ||
| Essential Utilities | 37.21 | 37.54 | 36.51 | +0.63 | +1.72% | 996.11K | 05:00:00 | ||
| Ethan Allen | 28.79 | 29.16 | 27.94 | +0.55 | +1.95% | 248.39K | 05:00:00 | ||
| Euronav | 16.665 | 16.750 | 16.510 | -0.025 | -0.15% | 155.42K | 05:00:00 | ||
| Eve Holding | 5.28 | 5.39 | 5.08 | -0.11 | -2.04% | 34.86K | 04:59:59 | ||
| Eventbrite A | 5.37 | 5.54 | 5.29 | +0.09 | +1.61% | 1.11M | 05:00:00 | ||
| Evercore | 184.16 | 187.55 | 180.11 | +2.66 | +1.47% | 375.68K | 05:00:00 | ||
| Everi Holdings | 8.04 | 8.32 | 7.99 | -0.14 | -1.65% | 862.82K | 05:00:00 | ||
| Evertec Inc | 37.62 | 38.42 | 37.40 | +0.09 | +0.24% | 241.73K | 05:00:00 | ||
| Evolent Health Inc | 27.27 | 28.13 | 27.27 | -0.47 | -1.69% | 881.64K | 05:00:00 | ||
| Excelerate Energy | 16.82 | 17.02 | 16.74 | -0.04 | -0.24% | 144.87K | 04:59:59 | ||
| Expro Holdings NV | 18.965 | 19.090 | 18.710 | +0.205 | +1.09% | 815.01K | 05:00:01 | ||
| F G Annuities Life | 38.67 | 39.00 | 38.07 | +0.85 | +2.25% | 37.28K | 05:00:00 | ||
| Fabrinet | 172.61 | 176.52 | 168.57 | -0.46 | -0.27% | 379.00K | 05:00:00 | ||
| FactSet Research Systems Inc | 419.65 | 424.96 | 415.50 | +2.76 | +0.66% | 227.29K | 05:00:00 | ||
| Fair Isaac Corp | 1,140.73 | 1,178.58 | 1,134.06 | +7.40 | +0.65% | 208.90K | 05:00:00 | ||
| Farmer Mac | 189.83 | 192.40 | 185.36 | +3.70 | +1.99% | 37.10K | 05:00:00 | ||
| Farmland Partners | 11.14 | 11.27 | 10.75 | +0.38 | +3.53% | 429.99K | 05:00:00 | ||
| Fathom Digital Manufacturing | 5.095 | 5.280 | 4.885 | +0.225 | +4.62% | 13.49K | 05:00:00 | ||
| FB Financial | 37.35 | 38.16 | 36.95 | +0.70 | +1.91% | 54.56K | 05:00:00 | ||
| Federal Agricultural Mortgage A | 146.39 | 146.39 | 146.39 | -1.13 | -0.77% | 0.10K | 04:59:59 | ||
| Federal Signal | 80.30 | 82.42 | 80.29 | -1.00 | -1.23% | 369.77K | 05:00:00 | ||
| Federated Investors B | 32.82 | 33.24 | 32.66 | -0.03 | -0.09% | 734.22K | 05:00:01 | ||
| Ferguson | 211.55 | 214.48 | 209.73 | +1.65 | +0.79% | 692.69K | 05:00:01 | ||
| Fidelis Insurance Holdings | 18.53 | 18.94 | 18.48 | -0.05 | -0.27% | 345.57K | 05:00:00 | ||
| Figs | 5.080 | 5.180 | 4.920 | -0.030 | -0.59% | 1.87M | 05:00:00 | ||
| Finance of America Companies | 0.522 | 0.525 | 0.481 | +0.042 | +8.75% | 97.36K | 05:00:00 | ||
| FinVolution Group | 4.870 | 4.900 | 4.765 | +0.100 | +2.10% | 422.56K | 05:00:00 | ||
| First American Financial Corp | 53.20 | 54.19 | 53.20 | -0.37 | -0.69% | 831.53K | 05:00:00 | ||
| First Bancorp | 17.68 | 18.04 | 17.43 | +0.43 | +2.52% | 1.05M | 05:00:00 | ||
| First Commonwe. | 13.49 | 13.71 | 13.34 | +0.30 | +2.27% | 442.44K | 05:00:00 | ||
| First Foundation Inc | 5.47 | 5.72 | 5.41 | -0.01 | -0.18% | 809.90K | 05:00:01 | ||
| First Horizon | 15.06 | 15.32 | 14.94 | +0.14 | +0.94% | 6.53M | 05:00:02 | ||
| First Ind Tr | 46.02 | 47.10 | 45.50 | +0.60 | +1.32% | 754.27K | 05:00:00 | ||
| First Majestic Silver | 6.73 | 7.01 | 6.63 | +0.06 | +0.90% | 7.14M | 04:59:59 | ||
| First PacTrust | 13.91 | 14.27 | 13.81 | +0.22 | +1.61% | 3.04M | 05:00:01 | ||
| Fiscalnote Holdings | 1.335 | 1.400 | 1.330 | -0.025 | -1.84% | 257.65K | 05:00:00 | ||
| Five Point | 2.930 | 3.012 | 2.880 | +0.090 | +3.17% | 156.44K | 05:00:00 | ||
| Fiverr International | 20.84 | 21.56 | 20.33 | +0.33 | +1.61% | 686.25K | 05:00:01 | ||
| FLEX LNG | 26.08 | 26.20 | 25.70 | +0.07 | +0.27% | 274.61K | 05:00:00 | ||
| Floor & Decor | 109.28 | 111.89 | 106.70 | -1.05 | -0.95% | 1.54M | 05:00:00 | ||
| Flotek Ind. | 3.4600 | 3.5100 | 3.3801 | +0.0200 | +0.58% | 14.16K | 05:00:00 | ||
| Flowers Foods | 25.04 | 25.18 | 24.54 | +0.10 | +0.38% | 900.44K | 05:00:00 | ||
| Flutter Entertainment | 189.76 | 192.23 | 184.85 | +3.50 | +1.88% | 435.54K | 04:59:59 | ||
| FMC 코퍼레이션 | 57.77 | 59.26 | 57.57 | -1.24 | -2.10% | 1.17M | 05:00:00 | ||
| FNB Corp | 13.59 | 13.85 | 13.39 | +0.25 | +1.87% | 2.53M | 05:00:01 | ||
| Fomento Economico Mexicano | 118.07 | 119.76 | 117.29 | +0.41 | +0.35% | 419.80K | 05:00:00 | ||
| Foreign Trade Bank of Latin America | 29.14 | 29.32 | 28.48 | +0.73 | +2.57% | 91.10K | 05:00:00 | ||
| Forestar Group | 31.17 | 31.83 | 30.93 | +0.18 | +0.58% | 132.25K | 05:00:00 | ||
| Forge Global Holdings | 1.910 | 1.950 | 1.830 | +0.080 | +4.37% | 340.95K | 05:00:00 | ||
| Fortis Inc | 39.52 | 39.85 | 38.72 | +0.23 | +0.59% | 575.14K | 05:00:00 | ||
| Fortuna Silver | 4.700 | 4.835 | 4.570 | +0.160 | +3.52% | 6.62M | 05:00:00 | ||
| Forum Energy Technologies | 18.40 | 18.90 | 18.00 | -0.25 | -1.34% | 32.66K | 05:00:00 | ||
| Four Corners Property Trust Inc | 23.54 | 23.95 | 23.49 | +0.09 | +0.38% | 214.69K | 05:00:00 | ||
| Four Seasons Education | 9.6400 | 9.6400 | 9.6400 | +0.0000 | +0.00% | 0 | 30/04 | ||
| Franco-Nevada | 121.90 | 124.31 | 120.51 | +1.50 | +1.25% | 545.15K | 05:00:00 | ||
| Franklin BSP Realty Trust | 12.950 | 13.045 | 12.610 | +0.460 | +3.68% | 416.17K | 05:00:02 | ||
| Franklin Covey Co | 38.97 | 39.49 | 38.97 | +0.03 | +0.08% | 54.68K | 04:59:59 | ||
| Fresenius Medical Care ADR | 21.21 | 21.43 | 20.83 | +0.17 | +0.83% | 317.94K | 05:00:00 | ||
| Fresh Del Monte | 25.92 | 26.30 | 25.69 | +0.35 | +1.37% | 147.48K | 05:00:00 | ||
| FREYR Battery | 1.680 | 1.795 | 1.670 | +0.030 | +1.82% | 840.22K | 05:00:00 | ||
| Frontline Ltd | 23.385 | 23.735 | 23.200 | -0.105 | -0.45% | 866.12K | 05:00:00 | ||
| FTI Consulting | 212.62 | 214.37 | 211.63 | -1.21 | -0.57% | 245.10K | 05:00:00 | ||
| Full Truck Alliance Co | 8.51 | 8.68 | 8.45 | -0.10 | -1.16% | 3.05M | 05:00:00 | ||
| FutureFuel Corp | 5.300 | 5.490 | 5.290 | -0.120 | -2.21% | 285.96K | 05:00:00 | ||
| G.P.H.C. | 26.05 | 26.42 | 25.80 | +0.19 | +0.75% | 4.48M | 05:00:01 | ||
| Gaotu Techedu DRC | 6.50 | 6.73 | 6.49 | -0.04 | -0.54% | 1.18M | 05:00:00 | ||
| GAP ADR | 181.38 | 184.01 | 177.81 | -0.45 | -0.25% | 24.28K | 05:00:00 | ||
| Gates Industrial Corp | 16.43 | 17.35 | 15.59 | -1.19 | -6.75% | 7.12M | 05:00:00 | ||
| Gatos Silver | 9.65 | 9.97 | 9.55 | +0.08 | +0.84% | 289.92K | 05:00:00 | ||
| GATX Corp | 124.46 | 125.62 | 122.04 | +2.10 | +1.72% | 116.08K | 05:00:00 | ||
| GE Vernova LLC | 151.69 | 156.70 | 149.42 | -2.02 | -1.31% | 3.32M | 05:00:02 | ||
| Genco Shipping Trading | 21.76 | 21.90 | 21.27 | +0.42 | +1.97% | 591.69K | 05:00:01 | ||
| Generac | 127.63 | 140.72 | 125.57 | -8.33 | -6.13% | 3.13M | 05:00:00 | ||
| Genesco Inc | 25.75 | 26.43 | 25.34 | +0.44 | +1.74% | 73.11K | 05:00:00 | ||
| Genie Energy | 15.720 | 15.920 | 15.240 | +0.430 | +2.81% | 76.19K | 05:00:00 | ||
| Genius Sports | 5.03 | 5.13 | 4.91 | -0.01 | -0.20% | 1.97M | 04:59:59 | ||
| Genpact Ltd | 30.71 | 31.04 | 30.56 | -0.03 | -0.10% | 993.14K | 05:00:00 | ||
| Geo Group Inc | 14.735 | 15.065 | 14.730 | -0.125 | -0.84% | 1.54M | 05:00:00 | ||
| GeoPark Ltd | 9.24 | 9.35 | 9.05 | -0.08 | -0.86% | 1.52M | 05:00:00 | ||
| Gerdau ADR | 3.510 | 3.560 | 3.480 | +0.030 | +0.86% | 3.61M | 04:59:59 | ||
| Getaround | 0.234 | 0.310 | 0.210 | +0.032 | +15.69% | 60.18M | 05:00:00 | ||
| Getty Images Holdings | 3.735 | 3.780 | 3.670 | +0.055 | +1.49% | 280.67K | 05:00:00 | ||
| Getty Realty | 27.28 | 27.57 | 27.06 | +0.18 | +0.66% | 158.98K | 05:00:00 | ||
| Gfl Environmental | 31.87 | 32.26 | 31.19 | -0.03 | -0.09% | 1.37M | 05:00:00 | ||
| Gildan | 34.59 | 35.13 | 34.37 | -0.07 | -0.20% | 691.71K | 05:00:00 | ||
| Ginkgo Bioworks | 0.842 | 0.919 | 0.791 | -0.049 | -5.50% | 86.10M | 04:59:59 | ||
| Glacier Bancorp | 36.92 | 37.83 | 36.38 | +0.74 | +2.05% | 302.76K | 05:00:00 | ||
| Glatfelter | 1.490 | 1.585 | 1.430 | +0.060 | +4.20% | 274.91K | 05:00:00 | ||
| Glaukos Corp | 98.83 | 102.95 | 95.39 | +2.84 | +2.95% | 654.87K | 05:00:00 | ||
| Global Blue Group Holding | 5.05 | 5.12 | 4.99 | -0.07 | -1.37% | 1.71K | 05:00:00 | ||
| Global Business Travel | 6.045 | 6.150 | 5.960 | -0.005 | -0.08% | 854.67K | 05:00:00 | ||
| Global Indemnity | 31.38 | 31.49 | 31.38 | +0.00 | +0.00% | 0 | 26/04 | ||
| Global Industrial Co | 34.51 | 37.69 | 34.18 | -4.00 | -10.39% | 209.81K | 05:00:00 | ||
| Global Medical | 8.12 | 8.30 | 8.10 | +0.01 | +0.12% | 755.56K | 05:00:00 | ||
| Global Net Lease | 6.92 | 7.05 | 6.87 | -0.04 | -0.50% | 1.41M | 05:00:00 | ||
| Global Ship Lease Inc | 22.86 | 22.96 | 22.33 | +0.10 | +0.44% | 375.49K | 05:00:00 | ||
| Globant SA | 177.93 | 180.88 | 176.25 | -0.66 | -0.37% | 400.04K | 05:00:00 | ||
| Globus Medical | 50.43 | 51.29 | 49.33 | +0.64 | +1.29% | 765.58K | 05:00:00 | ||
| GMS Inc | 93.20 | 94.83 | 91.77 | +0.68 | +0.73% | 246.98K | 05:00:00 | ||
| Godaddy Inc | 122.25 | 125.39 | 121.92 | -0.13 | -0.11% | 1.69M | 05:00:01 | ||
| Gold Fields ADR | 16.390 | 16.815 | 16.220 | +0.220 | +1.36% | 2.29M | 05:00:02 | ||
| Gorman-Rupp Co. | 32.78 | 33.51 | 32.60 | -0.39 | -1.18% | 62.80K | 05:00:00 | ||
| Graco Inc | 80.32 | 81.55 | 79.88 | +0.12 | +0.15% | 1.43M | 05:00:00 | ||
| GrafTech | 1.670 | 1.759 | 1.655 | -0.050 | -2.91% | 2.97M | 05:00:00 | ||
| Graham Corp | 27.61 | 28.14 | 27.38 | -0.22 | -0.81% | 49.97K | 05:00:00 | ||
| Graham Holdings | 717.32 | 735.04 | 707.63 | +15.95 | +2.27% | 19.02K | 05:00:00 |
내 프로필
NYSE Composite에 대해 어떻게 예상하십니까?
유저들의 센티멘트:
혹은
지금은 폐장 시간입니다. 개장 시간 중에 투표하실 수 있습니다.
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.