온라인 포럼

주식

  • 라이브 데이터
  • 예보
United States of America Price Change Day Weekly Monthly Yearly Date
US30
33761 1.27% 424 2.92% 9.71% -4.94% Aug 12 -
US500
4280.15 1.73% 72.88 3.26% 12.58% -4.20% Aug 12 -
USNDX
13566 2.06% 274 2.71% 15.67% -10.38% Aug 12 -
Europe Continent Price Change Day Weekly Monthly Yearly Date
GB100
7501 0.47% 35 0.82% 4.81% 3.91% Aug 12 -
DE40
13796 0.74% 101 1.63% 8.15% -13.65% Aug 12 -
FR40
6554 0.14% 9 1.26% 9.23% -4.96% Aug 12 -
IT40
23163 1.33% 304 2.55% 8.81% -13.09% Aug 12 -
ES35
8400 0.24% 20 2.85% 5.73% -6.66% Aug 12 -
MOEX
2147 0.67% 14 4.53% 3.55% -44.56% Aug 12 -
NL25
726 0.00% 0 0.42% 8.99% -6.33% Aug 12 -
BIST 100
2864 -0.15% 4 4.14% 18.94% 97.86% Aug 12 -
CH20
11128 -0.24% 26 0.05% 2.05% -10.72% Aug 12 -
Stockholm
2033 0.40% 8 1.70% 5.24% -15.56% Aug 12 -
WIG
56070 0.53% 295 4.10% 6.92% -19.04% Aug 12 -
BE20
3844 0.11% 4 2.16% 3.36% -11.87% Aug 12 -
Oslo
1433 -0.34% 5 1.81% 6.67% 15.72% Aug 12 -
ATX
3088 -0.02% 1 2.09% 8.20% -15.35% Aug 12 -
Copenhagen
1724 -2.34% 41 0.70% 1.40% -5.15% Aug 12 -
Helsinki
11085 -0.02% 2 1.78% 7.60% -16.22% Aug 12 -
Helsinki 25
4868 -0.12% 6 2.04% 7.61% -14.89% Aug 12 -
ISEQ
7215 2.71% 190 4.47% 15.17% -17.85% Aug 12 -
Athens General
879 -0.45% 4 3.48% 9.40% -1.85% Aug 12 -
PSI Geral
4809 -1.36% 66 1.32% 6.06% 23.84% Aug 12 -
PSI 20
6168 -1.15% 71 1.50% 5.19% 18.13% Aug 12 -
PX
1262 0.72% 9 2.28% 3.29% -1.06% Aug 12 -
BET
12632 0.49% 62 0.43% 5.07% 4.08% Aug 12 -
BUX
43663 -1.10% 486 0.45% 12.24% -13.33% Aug 12 -
PFTS
519 0.00% 0 0.00% 0.00% -1.11% Aug 12 -
SAX
375 0.00% 0 -0.03% 0.90% 3.14% Aug 12 -
LuxX
1510 -0.30% 4 2.84% 6.53% -12.02% Aug 12 -
CROBEX
2006 0.42% 8 1.90% 2.97% 1.97% Aug 12 -
SOFIX
619 0.72% 4 1.77% 3.52% 6.28% Aug 12 -
SBITOP
1174 0.09% 1 1.02% 2.90% -1.37% Aug 12 -
Vilnius
936 -0.35% 3 2.49% 5.72% -4.21% Aug 12 -
BELEX 15
846 -0.11% 1 0.29% -2.08% 6.23% Aug 12 -
Riga
1136 -0.73% 8 0.08% 0.66% -10.22% Aug 12 -
ICEX
2431 0.54% 13 1.07% -1.53% -1.49% Aug 12 -
MBI 10
5874 0.00% 0 0.29% 1.45% 7.63% Aug 12 -
MSE
3677 0.52% 19 0.35% -1.32% -5.03% Aug 12 -
SASX-10
1024 -1.58% 16 -0.94% 0.26% 14.44% Aug 12 -
Tallinn
1870 0.26% 5 4.07% 7.43% 1.64% Aug 12 -
EU350
1780.39 0.13% 2.25 1.11% 6.54% -5.84% Aug 12 -
EU1200
3119.63 1.24% 38.12 12.39% 4.89% -6.23% Aug 12 -
CSE General
69 0.93% 1 1.31% 4.88% 1.64% Aug 12 -
EU50
3777 0.53% 20 1.38% 9.35% -10.71% Aug 12 -
EU100
1269 0.06% 1 1.21% 8.96% -4.41% Aug 12 -
EU600
440.87 0.16% 0.71 1.18% 6.80% -7.35% Aug 12 -
Monex
11246.06 0.00% 0 12.90% -0.12% -0.06% Aug 12 -
America Continent Price Change Day Weekly Monthly Yearly Date
US30
33761 1.27% 424 2.92% 9.71% -4.94% Aug 12 -
US500
4280.15 1.73% 72.88 3.26% 12.58% -4.20% Aug 12 -
USNDX
13566 2.06% 274 2.71% 15.67% -10.38% Aug 12 -
Ecuador General
1257 0.00% 0 -0.65% -0.20% -3.34% Aug 11 -
CATSX
20180 0.94% 188 2.85% 8.41% -1.65% Aug 12 -
IBOVESPA
112764 2.78% 3,046 5.91% 15.21% -6.96% Aug 12 -
IPC Mexico
48853 0.81% 393 4.56% 2.93% -5.12% Aug 12 -
Peru General
20311 -0.30% 61 4.58% 11.10% 21.11% Aug 12 -
Merval
125980 2.15% 2,646 4.11% 23.18% 81.15% Aug 12 -
IBC
7397 1.60% 116 2.62% 9.25% 22.56% Aug 12 -
COLCAP
1331 0.48% 6 2.36% 0.87% 4.89% Aug 12 -
IGPA
28903 1.95% 552 4.74% 6.64% 31.61% Aug 12 -
BVPSI
391 0.00% 0 -0.13% -0.45% 0.68% Aug 11 -
BSX
2363 -0.05% 1 5.92% 7.52% -6.01% Aug 11 -
JSE
380713 0.27% 1,042 -1.37% -3.72% -9.06% Aug 12 -
Asia Continent Price Change Day Weekly Monthly Yearly Date
JP225
28534 2.60% 723 1.34% 7.76% 1.99% Aug 12 -
SHANGHAI
3277 -0.15% 5 1.55% -0.23% -6.81% Aug 12 -
CSI 300
4191 -0.06% 2 0.82% -3.02% -15.26% Aug 12 -
SHANGHAI 50
2797 0.35% 10 0.81% -4.03% -13.08% Aug 12 -
CH50
13709.38 0.34% 46.55 0.57% -4.54% -12.91% Aug 12 -
SENSEX
59463 0.22% 130 1.84% 11.12% 7.26% Aug 12 -
DSE Broad
6149 -0.52% 32 -2.59% -3.25% -8.22% Aug 11 -
JCI
7129 -0.43% 31 0.63% 7.35% 16.12% Aug 12 -
TASI
12531 0.80% 99 1.95% 10.99% 10.66% Aug 11 -
TAIEX
15289 0.60% 91 1.68% 6.73% -9.97% Aug 12 -
ADX General
10246 -0.51% 53 3.32% 11.84% 34.78% Aug 12 -
SET 50
986 0.25% 3 1.90% 3.91% 7.42% Aug 11 -
FKLCI
1506 0.04% 1 0.31% 6.72% 0.07% Aug 12 -
STI
3269 -0.99% 33 -0.41% 4.49% 3.28% Aug 12 -
TA-125
2094 0.84% 17 4.10% 8.84% 18.23% Aug 11 -
HK50
20176 0.46% 93 -0.13% -2.99% -23.55% Aug 12 -
PSEi
6700 0.28% 19 4.59% 7.10% 6.00% Aug 12 -
KSE 100
42858 1.45% 614 1.81% 2.38% -9.14% Aug 12 -
KASE
3022 0.11% 3 1.62% 13.25% -2.70% Aug 12 -
QE
13744 1.29% 175 2.75% 15.66% 25.86% Aug 11 -
HNX
303.42 1.08% 3.24 1.17% 7.84% -9.95% Aug 12 -
VN
1262 0.82% 10 0.77% 7.53% -6.98% Aug 12 -
MSM 30
4622 -0.66% 31 -0.97% 12.33% 15.48% Aug 11 -
ASPI
9027 3.69% 321 8.33% 23.36% 12.90% Aug 12 -
Blom
1390 0.51% 7 0.88% -5.53% 30.48% Aug 12 -
ASE
2580 0.12% 3 0.44% 0.49% 29.03% Aug 11 -
LSX Composite
590 0.25% 1 0.60% 2.74% -5.30% Aug 12 -
MSE 20
34430 0.34% 118 -0.82% 2.39% 2.09% Aug 12 -
DFM General
3395 0.28% 9 2.35% 9.07% 20.56% Aug 12 -
Kuwait All Share
7699.47 0.12% 9.4 -0.43% 4.61% 16.44% Aug 11 -
JPVIX
18.39 -8.87% 1.79 -9.63% -18.41% -0.59% Aug 12 -
NIFTY 50
17698 0.22% 39 1.73% 10.84% 7.07% Aug 12 -
TEDPIX
1520298.00 0.00% 0 -1.41% -1.29% 31.99% Jun 08 -
Estirad
1897.70 0.87% 16.39 -0.14% 1.36% 16.35% Aug 11 -
Australia Continent Price Change Day Weekly Monthly Yearly Date
AUALL
7289 -0.50% 37 0.53% 7.07% -7.71% Aug 12 -
AU50
6808 -0.41% 28 -0.05% 4.83% -7.73% Aug 12 -
AU200
7033 -0.54% 39 0.24% 6.21% -7.82% Aug 12 -
NZX 50
11731 -0.25% 29 0.02% 5.58% -8.10% Aug 12 -
Africa Continent Price Change Day Weekly Monthly Yearly Date
NSE-All Share
49664 -0.70% 351 -2.09% -3.69% 25.62% Aug 12 -
SA40
63996 -0.96% 621 1.40% 6.60% 1.15% Aug 12 -
SAALL
70731 -0.75% 533 1.74% 6.94% 1.94% Aug 12 -
EGX 30
9989 0.23% 23 -0.54% 13.86% -9.44% Aug 11 -
CFG 25
12163 0.66% 79 1.80% 3.13% -3.65% Aug 12 -
Nairobi 20
1799 0.18% 3 4.22% 6.76% -8.24% Aug 12 -
Nairobi All Share
147 -1.30% 2 3.43% 5.40% -18.93% Aug 12 -
DSEI
1927 -0.01% 0 0.85% 2.79% -3.54% Aug 12 -
TUN
7805 0.29% 23 0.71% 3.45% 6.92% Aug 12 -
GGSECI
2566 3.65% 90 7.07% 2.36% -6.48% Aug 12 -
SEMDEX
2068 0.20% 4 -0.06% 0.70% 6.57% Aug 12 -
USE All Share
1341.05 -0.60% 8.12 2.54% 6.07% -12.66% Aug 12 -
NSX Overall
1589 -1.51% 24 0.49% 8.84% 4.24% Aug 12 -
Gaborone
7271 -0.14% 10 0.14% 0.56% 8.34% Aug 12 -
ZSI Industrials
49884.34 -1.14% 573.69 -4.05% -5.35% 114.22% Aug 12 -
United States of America Price Change Day Q1 Q2 Q3 Q4
US30
33761 1.27% 424 31,895 31,012 30,153 29,316
US500
4280.15 1.73% 72.88 4,030.37 3,918.73 3,810.18 3,704.64
USNDX
13566 2.06% 274 12,842 12,486 12,140 11,804
Europe Continent Price Change Day Q1 Q2 Q3 Q4
GB100
7501 0.47% 35 7,238 7,042 6,851 6,665
DE40
13796 0.74% 101 13,077 12,598 12,138 11,693
FR40
6554 0.14% 9 6,239 6,013 5,797 5,587
IT40
23163 1.33% 304 21,781 20,920 20,090 19,296
ES35
8400 0.24% 20 7,898 7,636 7,384 7,139
MOEX
2147 0.67% 14 1,861 1,686 1,528 1,384
NL25
726 0.00% 0 698 674 651 629
BIST 100
2864 -0.15% 4 2,621 2,499 2,381 2,270
CH20
11128 -0.24% 26 10,833 10,550 10,274 10,006
Stockholm
2033 0.40% 8 1,932 1,867 1,804 1,744
WIG
56070 0.53% 295 51,634 49,495 47,449 45,483
BE20
3844 0.11% 4 3,655 3,550 3,448 3,349
Oslo
1433 -0.34% 5 1,362 1,319 1,277 1,236
ATX
3088 -0.02% 1 2,894 2,769 2,649 2,535
Copenhagen
1724 -2.34% 41 1,645 1,581 1,520 1,460
Helsinki
11085 -0.02% 2 10,492 10,108 9,738 9,382
Helsinki 25
4868 -0.12% 6 4,596 4,428 4,266 4,110
ISEQ
7215 2.71% 190 6,636 6,377 6,127 5,888
Athens General
879 -0.45% 4 818 788 759 732
PSI Geral
4809 -1.36% 66 4,614 4,486 4,360 4,239
PSI 20
6168 -1.15% 71 5,907 5,743 5,582 5,427
PX
1262 0.72% 9 1,197 1,162 1,127 1,094
BET
12632 0.49% 62 12,208 11,850 11,501 11,163
BUX
43663 -1.10% 486 41,312 39,265 37,318 35,466
PFTS
519 0.00% 0 518 517 516 515
SAX
375 0.00% 0 366 358 351 343
LuxX
1510 -0.30% 4 1,413 1,360 1,309 1,260
CROBEX
2006 0.42% 8 1,919 1,878 1,837 1,797
SOFIX
619 0.72% 4 592 576 561 546
SBITOP
1174 0.09% 1 1,128 1,094 1,062 1,031
Vilnius
936 -0.35% 3 892 871 851 831
BELEX 15
846 -0.11% 1 830 817 804 791
Riga
1136 -0.73% 8 1,094 1,055 1,017 980
ICEX
2431 0.54% 13 2,336 2,268 2,203 2,140
MBI 10
5874 0.00% 0 5,717 5,580 5,446 5,315
MSE
3677 0.52% 19 3,595 3,528 3,461 3,396
SASX-10
1024 -1.58% 16 1,008 982 957 932
Tallinn
1870 0.26% 5 1,736 1,677 1,621 1,566
EU350
1780.39 0.13% 2.25 1,694.29 1,630.24 1,568.62 1,509.33
EU1200
3119.63 1.24% 38.12 2,918.19 2,807.88 2,701.74 2,599.62
CSE General
69 0.93% 1 67 65 64 62
EU50
3777 0.53% 20 3,585 3,449 3,319 3,193
EU100
1269 0.06% 1 1,206 1,161 1,117 1,075
EU600
440.87 0.16% 0.71 419.25 403.4 388.15 373.48
Monex
11246.06 0.00% 0 9,662.88 9,374.02 9,094.13 8,822.20
America Continent Price Change Day Q1 Q2 Q3 Q4
US30
33761 1.27% 424 31,895 31,012 30,153 29,316
US500
4280.15 1.73% 72.88 4,030.37 3,918.73 3,810.18 3,704.64
USNDX
13566 2.06% 274 12,842 12,486 12,140 11,804
Ecuador General
1257 0.00% 0 1,242 1,220 1,198 1,176
CATSX
20180 0.94% 188 19,159 18,710 18,268 17,841
IBOVESPA
112764 2.78% 3,046 102,873 99,392 96,038 92,790
IPC Mexico
48853 0.81% 393 45,541 44,387 43,266 42,173
Peru General
20311 -0.30% 61 18,675 17,959 17,269 16,605
Merval
125980 2.15% 2,646 114,288 107,948 101,958 96,295
IBC
7397 1.60% 116 6,855 6,519 6,200 5,896
COLCAP
1331 0.48% 6 1,254 1,209 1,166 1,125
IGPA
28903 1.95% 552 26,528 25,505 24,520 23,573
BVPSI
391 0.00% 0 389 387 385 383
BSX
2363 -0.05% 1 2,157 2,086 2,017 1,951
JSE
380713 0.27% 1,042 379,954 373,970 368,103 362,351
Asia Continent Price Change Day Q1 Q2 Q3 Q4
JP225
28534 2.60% 723 27,213 26,295 25,411 24,554
SHANGHAI
3277 -0.15% 5 3,135 3,046 2,960 2,876
CSI 300
4191 -0.06% 2 4,039 3,924 3,813 3,704
SHANGHAI 50
2797 0.35% 10 2,696 2,619 2,545 2,472
CH50
13709.38 0.34% 46.55 13,244.88 12,868.73 12,503.25 12,148.16
SENSEX
59463 0.22% 130 56,683 55,031 53,419 51,860
DSE Broad
6149 -0.52% 32 6,181 6,052 5,927 5,803
JCI
7129 -0.43% 31 6,923 6,765 6,611 6,460
TASI
12531 0.80% 99 11,956 11,629 11,312 11,003
TAIEX
15289 0.60% 91 14,592 14,162 13,744 13,338
ADX General
10246 -0.51% 53 9,671 9,432 9,199 8,972
SET 50
986 0.25% 3 950 931 913 895
FKLCI
1506 0.04% 1 1,472 1,444 1,416 1,388
STI
3269 -0.99% 33 3,218 3,155 3,093 3,032
TA-125
2094 0.84% 17 1,955 1,899 1,846 1,794
HK50
20176 0.46% 93 19,295 18,428 17,602 16,810
PSEi
6700 0.28% 19 6,198 5,997 5,803 5,615
KSE 100
42858 1.45% 614 40,913 39,764 38,644 37,558
KASE
3022 0.11% 3 2,892 2,812 2,734 2,658
QE
13744 1.29% 175 13,077 12,784 12,498 12,218
HNX
303.42 1.08% 3.24 289.88 280.2 270.84 261.8
VN
1262 0.82% 10 1,211 1,170 1,131 1,094
MSM 30
4622 -0.66% 31 4,600 4,534 4,468 4,404
ASPI
9027 3.69% 321 7,885 7,461 7,059 6,680
Blom
1390 0.51% 7 1,270 1,171 1,080 995
ASE
2580 0.12% 3 2,529 2,490 2,452 2,414
LSX Composite
590 0.25% 1 564 543 522 502
MSE 20
34430 0.34% 118 33,348 32,035 30,772 29,560
DFM General
3395 0.28% 9 3,235 3,155 3,077 3,001
Kuwait All Share
7699.47 0.12% 9.4 7,585.05 7,440.45 7,298.17 7,158.98
JPVIX
18.39 -8.87% 1.79 19.66 19 18.36 17.74
NIFTY 50
17698 0.22% 39 16,889 16,396 15,918 15,453
TEDPIX
1520298.00 0.00% 0 1,467,087.57 1,415,701.50 1,366,139.78 1,318,402.43
Estirad
1897.70 0.87% 16.39 1,867.62 1,835.51 1,803.96 1,772.99
Australia Continent Price Change Day Q1 Q2 Q3 Q4
AUALL
7289 -0.50% 37 7,081 6,915 6,753 6,595
AU50
6808 -0.41% 28 6,651 6,496 6,344 6,195
AU200
7033 -0.54% 39 6,851 6,691 6,534 6,381
NZX 50
11731 -0.25% 29 11,489 11,255 11,025 10,801
Africa Continent Price Change Day Q1 Q2 Q3 Q4
NSE-All Share
49664 -0.70% 351 49,840 48,972 48,120 47,283
SA40
63996 -0.96% 621 61,056 59,066 57,140 55,278
SAALL
70731 -0.75% 533 67,253 65,063 62,943 60,885
EGX 30
9989 0.23% 23 9,730 9,427 9,132 8,847
CFG 25
12163 0.66% 79 11,735 11,526 11,320 11,119
Nairobi 20
1799 0.18% 3 1,702 1,678 1,655 1,631
Nairobi All Share
147 -1.30% 2 140 138 136 134
DSEI
1927 -0.01% 0 1,859 1,809 1,760 1,712
TUN
7805 0.29% 23 7,687 7,625 7,563 7,502
GGSECI
2566 3.65% 90 2,344 2,292 2,242 2,192
SEMDEX
2068 0.20% 4 2,044 2,020 1,996 1,972
USE All Share
1341.05 -0.60% 8.12 1,242.74 1,180.88 1,122.02 1,066.18
NSX Overall
1589 -1.51% 24 1,516 1,453 1,393 1,335
Gaborone
7271 -0.14% 10 7,234 7,207 7,180 7,154
ZSI Industrials
49884.34 -1.14% 573.69 47,830.77 44,004.31 40,484.59 37,245.61