미국의 52주 신고가 - 미국 주식

선도주, 대형주 및 소형주를 포함한 미국 주식 시장의 현재 자료를 파악하십시오. 추가 정보를 원하시면 개별 주식을 클릭하세요.

	종가	고가	저가			상승 여력 있음
Denison Mines	2.2400	2.2700	2.0900	+6.67%	35.41M	xx.xx	04:59:59
월마트	64.65	64.88	63.63	+1.00%	28.73M	xx.xx	05:00:08
뱅크오브아메리카	39.31	39.49	39.16	+0.23%	25.02M	xx.xx	05:00:08
알파벳 A	176.06	176.27	173.69	+1.08%	22.25M	xx.xx	05:00:59
Ke	19.47	20.48	19.32	+1.72%	21.55M	xx.xx	04:59:59
New Gold	2.1300	2.1300	1.9250	+13.30%	21.52M	xx.xx	05:00:00
알파벳 C	177.29	177.49	174.98	+1.06%	16.53M	xx.xx	05:00:59
프리포트 맥모란	54.25	54.35	52.54	+4.25%	15.84M	xx.xx	05:00:00
Full Truck Alliance Co	9.43	9.52	8.98	+4.31%	15.62M	xx.xx	05:00:00
Fortuna Silver	5.840	5.840	5.480	+7.55%	15.16M	xx.xx	05:00:00
Taseko Mines	2.9550	2.9800	2.7600	+8.64%	14.67M	xx.xx	05:00:00
Coeur Mining	5.890	5.940	5.460	+11.76%	12.7M	xx.xx	05:00:00
Pan American Silver NQ	21.71	21.77	20.84	+5.39%	12.4M	xx.xx	05:00:00
킨더 모건	19.70	19.79	19.52	+0.51%	11.99M	xx.xx	04:59:59
킨로스 골드	8.010	8.020	7.895	+2.17%	11.91M	xx.xx	05:00:00
i파워	2.890	3.480	1.520	+97.95%	10.78M	xx.xx	05:00:59
Endeavour	3.865	3.890	3.650	+10.43%	10.22M	xx.xx	05:00:00
IAMGold	4.510	4.595	4.445	+2.50%	9.7M	xx.xx	05:00:00
RF Acquisition II Unt	10.05	10.09	10.05	+0.50%	9.57M	xx.xx	05:00:59
JP모건	204.85	205.04	202.81	+1.18%	9.08M	xx.xx	05:00:08
Lloyds Banking ADR	2.830	2.830	2.770	+3.28%	8.93M	xx.xx	05:00:08
Vizsla	1.650	1.820	1.630	0.00%	8.55M	xx.xx	05:00:08
델	149.56	150.28	145.88	+2.23%	8.52M	xx.xx	05:00:00
On Holding	38.13	38.65	36.64	+4.07%	7.95M	xx.xx	05:00:00
어플라이드 머티어리얼즈	212.08	219.36	210.23	-0.91%	7.87M	xx.xx	05:00:59
씨티그룹	64.08	64.55	63.90	-0.09%	6.88M	xx.xx	05:00:00
씨	73.76	74.33	71.77	+3.25%	5.84M	xx.xx	04:59:59
Harmony Gold Mng	9.760	9.840	9.480	+4.38%	5.76M	xx.xx	05:00:00
JIA DA CORP	11.68	15.08	8.30	+40.38%	5.74M	xx.xx	05:00:59
바클레이즈	11.125	11.140	11.020	+1.69%	5.64M	xx.xx	05:00:00
카메코	53.04	53.38	49.88	+6.44%	5.41M	xx.xx	05:00:00
찰스 슈왑	78.83	79.22	77.77	+1.01%	5.31M	xx.xx	05:00:00
Hudbay	10.280	10.285	9.785	+6.42%	4.95M	xx.xx	05:00:00
트루이스트	39.98	40.50	39.92	-0.42%	4.93M	xx.xx	05:00:00
피델리티 내셔널 인포메이션 서비스(FIS)	78.39	78.56	77.78	+1.07%	4.62M	xx.xx	05:00:00
윌리엄스 컴퍼니스	41.28	41.35	40.78	+0.81%	4.61M	xx.xx	05:00:00
텍사스인스트루먼트	195.02	196.55	193.83	+0.03%	4.53M	xx.xx	05:00:59
Alpine Immune Sciences	64.970	65.000	64.970	+0.02%	4.29M	xx.xx	05:00:59
트립닷컴	56.83	57.89	56.43	+0.74%	4.21M	xx.xx	05:00:59
Despegar.com	14.94	15.54	13.70	+19.14%	4.06M	xx.xx	04:59:59
SilverCrest Metals	9.330	9.330	9.020	+2.87%	3.85M	xx.xx	05:00:00
BRF ADR	3.780	3.830	3.770	+1.07%	3.79M	xx.xx	05:00:00
Avino Silver Gold	0.9973	1.0200	0.8961	+10.81%	3.66M	xx.xx	05:00:00
알코아	41.25	41.55	40.66	+2.74%	3.63M	xx.xx	05:00:00
Alamos Gold	17.100	17.110	16.450	+5.04%	3.59M	xx.xx	05:00:00
Kanzhun	22.17	22.48	21.88	+0.23%	3.5M	xx.xx	05:00:59
처브	274.43	275.41	266.25	+3.60%	3.46M	xx.xx	05:00:00
Ouster	12.97	14.15	12.87	+11.23%	3.37M	xx.xx	04:59:59
Apartment	38.72	38.72	38.63	+0.16%	3.22M	xx.xx	04:59:59
Heron Therapeuti	3.200	3.290	3.175	-0.62%	3.15M	xx.xx	05:00:59
Bgc Group	8.920	9.060	8.900	-0.11%	3.13M	xx.xx	05:00:59
Pure Storage Inc	59.15	60.51	58.82	+0.51%	3.13M	xx.xx	04:59:59
엔데버 그룹	26.68	26.77	26.66	0.00%	3.13M	xx.xx	05:00:00
Cheetah Net Supply Chain Service	10.8000	10.8899	7.5800	+44.00%	3.05M	xx.xx	05:00:59
듀크 에너지	103.91	103.92	102.44	+1.04%	2.86M	xx.xx	05:00:00
Santander ADR	5.245	5.270	5.190	+2.04%	2.76M	xx.xx	05:00:00
가네트	3.725	3.790	3.540	+4.93%	2.72M	xx.xx	05:00:00
푸투 홀딩스	80.41	81.86	78.68	+3.38%	2.7M	xx.xx	05:00:59
Teck Resources B	53.79	53.84	52.59	+3.84%	2.68M	xx.xx	05:00:00
다나허	265.80	265.94	263.20	+0.36%	2.64M	xx.xx	05:00:00
유니레버 ADR	54.76	54.86	54.49	+1.27%	2.51M	xx.xx	05:00:00
Agnico-Eagle Mines	70.12	70.36	69.25	+1.90%	2.42M	xx.xx	05:00:00
뱅크오브뉴욕 멜론	59.53	59.54	58.69	+1.29%	2.33M	xx.xx	05:00:00
Aegon ADR	6.875	6.880	6.801	+0.81%	2.27M	xx.xx	05:00:00
트랙터 서플라이	285.67	286.15	274.09	+3.42%	2.18M	xx.xx	05:00:59
듀폰	79.92	79.92	78.97	+3.02%	2.18M	xx.xx	05:00:00
ING ADR	17.98	18.00	17.79	+2.19%	2.11M	xx.xx	05:00:00
Axa Equitable	40.73	40.76	40.07	+1.22%	2.06M	xx.xx	04:59:59
Nutanix	70.29	70.69	68.88	+1.91%	2.02M	xx.xx	05:00:59
Sandstorm Gold Ltd N	5.910	5.910	5.760	+3.87%	2.01M	xx.xx	05:00:00
테라다인	131.91	133.46	130.90	+0.32%	1.97M	xx.xx	05:00:59
HUYA	6.000	6.250	5.970	-2.12%	1.94M	xx.xx	04:59:59
Embraer ADR	30.91	31.12	30.20	+3.07%	1.93M	xx.xx	05:00:00
Avepoint	8.95	8.96	8.67	+2.76%	1.88M	xx.xx	05:00:59
Cushman & Wakefield	11.72	11.81	11.57	+0.60%	1.84M	xx.xx	04:59:59
Manulife Financial	26.69	26.81	26.31	+1.14%	1.8M	xx.xx	04:59:59
IFF	99.70	99.83	97.66	+1.91%	1.79M	xx.xx	05:00:00
ASP Isotopes	4.520	5.080	4.320	+2.26%	1.73M	xx.xx	05:00:59
Squarespace	43.79	43.80	43.27	+1.25%	1.73M	xx.xx	05:00:00
Zeta Global Holdings	17.420	17.490	17.120	+1.87%	1.67M	xx.xx	05:00:00
Eldorado	16.18	16.20	15.50	+5.85%	1.6M	xx.xx	05:00:00
애질런트 테크놀로지스	154.33	155.35	153.03	+0.01%	1.54M	xx.xx	05:00:00
Anheuser Busch ADR	67.40	67.48	66.92	+1.40%	1.52M	xx.xx	05:00:00
MAG Silver	14.05	14.06	13.59	+5.04%	1.46M	xx.xx	05:00:00
Liberty Oilfield	23.68	23.71	22.94	+2.96%	1.45M	xx.xx	04:59:59
Qifu Tech DRC	21.30	21.57	21.17	-0.79%	1.34M	xx.xx	05:00:59
플래티넘 그룹 메털스	1.850	1.870	1.660	+12.80%	1.28M	xx.xx	05:00:00
에디슨 인터내셔널	76.29	76.39	75.70	+0.57%	1.25M	xx.xx	05:00:00
프루덴셜	121.34	121.39	119.96	+1.18%	1.24M	xx.xx	05:00:00
Golden Ocean	15.27	15.33	15.06	+0.99%	1.23M	xx.xx	05:00:59
FTAI Infra LLC	8.14	8.52	8.09	-1.21%	1.23M	xx.xx	05:00:59
웨스트록	52.94	52.98	52.32	+1.13%	1.22M	xx.xx	04:59:59
Warby Parker	16.53	16.65	16.03	+2.42%	1.21M	xx.xx	05:00:00
서던 코퍼	125.41	125.54	122.54	+4.37%	1.16M	xx.xx	05:00:00
Sumitomo Mitsui Financial ADR	12.540	12.565	12.410	+4.33%	1.16M	xx.xx	05:00:08
Select Energy Services	10.010	10.020	9.865	+1.11%	1.03M	xx.xx	04:59:59
Targa Resources	117.66	117.94	116.32	+1.32%	1.02M	xx.xx	05:00:00
Teekay Corp	9.230	9.310	9.040	+0.76%	1.01M	xx.xx	04:59:59
마쉬 앤 맥레넌	210.01	210.13	208.40	+0.42%	992.2K	xx.xx	05:00:08
Sprott Physical Gold and Silver Trust	23.23	23.24	22.74	+3.45%	965.13K	xx.xx	05:00:00
Antero Midstream	14.910	14.930	14.680	+1.08%	955.16K	xx.xx	05:00:00
Sprouts Farmers	78.57	78.81	77.79	+1.54%	942.71K	xx.xx	05:00:59
Natera Inc	106.46	108.75	106.40	-1.88%	938.89K	xx.xx	05:00:59
벤틀리 시스템즈	56.46	56.49	55.81	+0.68%	894.81K	xx.xx	05:00:59
Phinia	44.99	45.37	44.24	+1.31%	870.08K	xx.xx	05:00:00
Sharkninja	74.42	74.77	72.84	+1.67%	840.57K	xx.xx	05:00:00
Global Ship Lease Inc	26.79	26.96	26.36	+1.67%	815.69K	xx.xx	05:00:00
Frontline Ltd	27.485	27.630	27.020	+0.60%	752.6K	xx.xx	05:00:00
Elevance Health	547.94	547.99	541.41	+0.74%	751.17K	xx.xx	05:00:00
RBC	106.81	106.86	105.76	+0.77%	737.5K	xx.xx	05:00:00
Inter and Co A	6.42	6.48	6.30	+1.90%	717.68K	xx.xx	05:00:59
Baldwin Insurance	32.66	33.03	31.94	+0.46%	694.65K	xx.xx	05:00:59
MakeMyTrip Ltd	86.50	88.56	84.42	+2.09%	686.7K	xx.xx	05:00:59
아서 J 갤러거	257.67	258.20	254.82	+0.84%	686.43K	xx.xx	04:59:59
Centuri Holdings	26.73	26.78	25.84	+3.05%	673.8K	xx.xx	05:00:00
Super Hi International Holding ADR	22.29	30.00	19.81	+13.96%	666.02K	xx.xx	05:00:59
TransMedics	137.98	139.93	134.51	+2.26%	649.24K	xx.xx	05:00:59
Scorpio Tankers	81.69	81.76	79.53	+0.79%	645.4K	xx.xx	05:00:00
Immersion Corp	9.340	9.430	9.170	0.00%	640.1K	xx.xx	05:00:59
Crinetics Pharma	51.40	52.03	50.50	-0.98%	635.23K	xx.xx	05:00:59
CNO Financial	28.91	28.97	28.82	+0.35%	625.79K	xx.xx	05:00:00
Context Therapeutics	2.000	2.100	1.780	+11.11%	616.4K	xx.xx	05:00:59
제너럴 다이내믹스	299.03	299.13	294.90	+1.11%	614.02K	xx.xx	05:00:00
Interactive Broke	123.82	123.93	122.01	+1.64%	604.46K	xx.xx	05:00:59
스마트 쉐어 글로벌	1.1400	1.1500	1.0800	+1.79%	599.09K	xx.xx	05:00:59
Heartland Fin.	45.44	45.88	44.64	+1.93%	595.55K	xx.xx	05:00:59
Kirby Corp	117.55	118.08	116.05	+1.86%	545.36K	xx.xx	05:00:00
Axis Capital	71.48	71.69	70.58	+1.17%	520.66K	xx.xx	04:59:59
Seanergy Maritime	12.0300	12.1700	11.6501	+2.47%	496.08K	xx.xx	05:00:59
Centerra Gold	7.210	7.290	7.050	+3.30%	486.66K	xx.xx	05:00:00
Leidos	148.66	148.73	147.00	+0.75%	486.08K	xx.xx	05:00:00
Sprott Inc	46.52	47.05	44.91	+3.72%	476.88K	xx.xx	05:00:00
L3해리스 테크놀로지스	223.63	223.78	221.35	+0.69%	463.5K	xx.xx	05:00:00
ARCA Biopharma	3.330	4.490	3.110	-16.75%	455.57K	xx.xx	05:00:59
Royal Gold Inc	133.13	133.34	130.38	+2.69%	435.16K	xx.xx	05:00:59
Kontoor Brands	70.17	70.30	68.81	+1.70%	431.68K	xx.xx	04:59:59
Turkcell Iletisim Hizmetleri	6.680	6.730	6.640	+2.45%	413.72K	xx.xx	04:59:59
RBC Bearings	289.14	289.26	275.93	+8.07%	405.41K	xx.xx	05:00:00
가민	171.02	171.47	169.54	+0.61%	402.72K	xx.xx	05:00:00
Kinetik Holdings	40.41	40.69	40.15	+0.65%	382.34K	xx.xx	05:00:00
PlayAGS	11.560	11.650	11.500	0.00%	381.49K	xx.xx	04:59:59
Sensus Health	5.930	6.550	5.830	-7.63%	378.73K	xx.xx	05:00:59
ACI Worldwide	37.50	37.59	37.02	+1.52%	370.24K	xx.xx	05:00:59
NB Bancorp	15.95	15.97	15.77	+1.40%	365.83K	xx.xx	05:00:59
A10 Network	16.18	16.21	15.97	+0.43%	356.24K	xx.xx	04:59:59
GeneDx Holdings	22.39	24.40	22.27	-6.79%	345.67K	xx.xx	05:00:59
Mama’s Creations	6.77	7.01	6.69	-1.74%	342.45K	xx.xx	05:00:59
Tsakos Energy	30.170	30.340	29.510	+1.00%	338.79K	xx.xx	04:59:59
DT Midstream	66.87	67.06	66.28	+0.51%	335.81K	xx.xx	05:00:00
Methanex	53.65	54.28	53.48	+0.13%	334.9K	xx.xx	05:00:59
Minerals Tech	83.80	84.54	82.20	+2.37%	328.36K	xx.xx	05:00:00
SPAR Group	1.9100	2.0400	1.7400	+9.14%	327.62K	xx.xx	05:00:59
Palomar	87.10	88.00	85.80	+2.11%	317.28K	xx.xx	05:00:59
Euronav	20.700	20.860	20.460	-0.19%	309.97K	xx.xx	04:59:59
RadNet	57.45	58.59	57.11	-0.23%	303.11K	xx.xx	05:00:59
Popular Inc	91.84	93.09	91.66	-0.79%	286.2K	xx.xx	05:00:59
Agilysys	99.94	100.20	98.34	+0.95%	282.55K	xx.xx	05:00:59
TPG RE Finance	8.87	8.90	8.78	+0.17%	281.97K	xx.xx	05:00:00
Safe Bulkers Inc	5.585	5.640	5.560	+0.09%	281.3K	xx.xx	05:00:00
Bristow Inc	37.16	37.43	36.14	+2.23%	268.44K	xx.xx	05:00:00
모토롤라	367.72	368.04	366.21	+0.36%	259.16K	xx.xx	05:00:00
Evercore	203.55	203.59	199.41	+2.15%	257.13K	xx.xx	05:00:00
Chefs Warehouse	38.92	39.66	38.86	-1.52%	249.6K	xx.xx	05:00:59
Bioventus	6.380	6.800	6.360	-3.77%	249.55K	xx.xx	05:00:59
Ashland Global	100.08	100.08	98.36	+1.48%	243.76K	xx.xx	05:00:00
Triple Flag Precious Metals	17.32	17.46	16.85	+3.62%	235.13K	xx.xx	05:00:00
Reinsurance Group of America Inc	212.31	213.21	210.38	+0.99%	223.89K	xx.xx	05:00:00
Bank of N.T. Butterfield Son	35.72	36.06	35.67	+0.25%	223.88K	xx.xx	04:59:59
Navigator Holdings	16.69	16.75	16.33	+2.90%	221.02K	xx.xx	04:59:59
Fair Isaac Corp	1,411.80	1,415.26	1,388.00	+0.52%	212.71K	xx.xx	05:00:00
US Gold	5.950	6.000	5.380	+11.01%	210.77K	xx.xx	05:00:59
Heico Corp A	172.74	173.75	171.54	+0.40%	203.24K	xx.xx	05:00:00
Solitario Exploration & Royalty	0.9380	0.9474	0.9101	+1.96%	202.93K	xx.xx	05:00:00
Intl Ban	60.69	61.40	60.50	+0.28%	201.28K	xx.xx	05:00:59
Hafnia	8.64	8.69	8.53	+1.53%	194.83K	xx.xx	05:00:00
ScanSource	49.33	50.18	49.22	-1.00%	179.6K	xx.xx	05:00:59
Blackstone GSO Strate Credit Closed	12.12	12.17	12.10	+0.21%	176.19K	xx.xx	05:00:00
Descartes Systems	97.99	98.27	97.29	+0.35%	175.7K	xx.xx	05:00:59
Innovative Industrial Properties	113.91	115.72	113.52	+0.18%	171.5K	xx.xx	05:00:00
AudioEye	22.00	22.27	20.69	+6.69%	170.2K	xx.xx	05:00:59
Kaiser Aluminum	100.98	102.26	99.39	+2.39%	168.1K	xx.xx	05:00:59
Heidri.&Strug.	35.97	36.12	35.58	+0.84%	162.65K	xx.xx	05:00:59
Eaton Vance Municipal Bond Fund	10.59	10.70	10.58	+0.38%	158.74K	xx.xx	04:59:59
Kronos Worldwide Inc	13.10	13.34	13.09	-0.91%	139.25K	xx.xx	05:00:00
The Joint Corp	17.22	17.82	17.09	-2.49%	138.16K	xx.xx	05:00:59
Mercury General Corp	58.19	58.53	57.81	+0.40%	131.52K	xx.xx	05:00:00
Tejon Ranch Co	17.99	18.41	17.75	+0.84%	117.96K	xx.xx	05:00:00
다나오스	85.13	86.35	84.84	-0.21%	114.03K	xx.xx	05:00:00
Thermon Group	34.99	35.32	34.54	+1.27%	111.91K	xx.xx	05:00:00
BW LPG	17.23	18.00	17.15	+0.47%	111.43K	xx.xx	05:00:00
AG Mortgag	6.955	6.990	6.900	-0.36%	109.3K	xx.xx	05:00:00
GATX Corp	137.23	137.30	136.05	+0.65%	102.43K	xx.xx	05:00:00
MYT 네덜란드 페어런트	5.050	5.060	4.630	+3.06%	101.6K	xx.xx	05:00:00
Armlogi Holding	4.93	5.20	4.85	-1.10%	101.16K	xx.xx	05:00:59
Paysign	4.910	5.000	4.900	-0.61%	100.51K	xx.xx	05:00:59
Greenlight Capital Re	13.260	13.305	13.080	+1.14%	98.9K	xx.xx	05:00:59
CTS Corp	52.57	52.58	51.62	+1.53%	98.09K	xx.xx	05:00:00
Clough Global Equity Fund	6.63	6.63	6.56	+0.30%	97.85K	xx.xx	04:59:59
Origin Agritech	5.950	6.380	5.620	-3.57%	97.68K	xx.xx	05:00:59
SLR Investment	16.21	16.24	16.14	+0.31%	89.44K	xx.xx	05:00:59
Eaton Vance Tax Advantaged Div	23.99	24.03	23.91	+0.33%	86.27K	xx.xx	04:59:59
Eaton Vance Enhanced Equi II Closed	20.81	20.96	20.80	-0.29%	80.19K	xx.xx	05:00:00
IDT	39.65	40.45	39.63	-0.65%	73.77K	xx.xx	05:00:00
Clearwater Ppr	51.46	51.72	50.64	-0.39%	73.65K	xx.xx	05:00:00
Invesco Pennsylvania Muniome Trust	10.33	10.34	10.27	+0.68%	70.9K	xx.xx	04:59:59
GAMCO Natural Resources Gold Closed	5.485	5.505	5.430	+1.76%	67.99K	xx.xx	04:59:59
Morgan Stanley Direct Lending Fund	23.01	23.45	22.37	+0.92%	62.85K	xx.xx	05:00:00
Third Harmonic Bio	13.87	14.58	13.69	-2.57%	62.84K	xx.xx	05:00:59
Stewart Info Services	64.63	65.36	64.50	+0.37%	60.34K	xx.xx	05:00:00
Angel Oak Mortgage	12.67	12.68	12.19	+3.34%	57.39K	xx.xx	05:00:00
Equity Bancshares Inc	34.99	34.99	34.20	+1.92%	56.48K	xx.xx	05:00:00
Abrdn Global Dynamic Dividend Fund	9.81	9.83	9.75	+0.31%	53.94K	xx.xx	04:59:59
International General Insurance	14.970	15.260	14.850	+1.08%	53.73K	xx.xx	05:00:59
Park National	142.45	144.01	142.20	+0.51%	53.24K	xx.xx	05:00:00
Blackstone GSO Long Short Cr Closed	12.76	12.81	12.73	+0.12%	51.63K	xx.xx	05:00:00
Preferred Bank	79.97	81.13	79.90	+0.11%	47.16K	xx.xx	05:00:59
Himalaya Shipping	9.20	9.26	9.01	+1.94%	43.96K	xx.xx	05:00:00
Clearbridge Energy MLP Closed Fund	48.37	48.47	47.77	+1.45%	42.91K	xx.xx	04:59:59
Central Securities Corp	42.51	43.00	42.37	+0.21%	41.89K	xx.xx	04:59:59
Pyxis Tankers Inc	5.0200	5.1400	4.9900	-0.10%	41.83K	xx.xx	05:00:59
ASA Gold	19.16	19.21	18.80	+2.90%	41.29K	xx.xx	04:59:59
Maui Land & Pineapple Comp Inc	23.34	23.34	22.53	+1.39%	39.15K	xx.xx	05:00:00
Rocky Brands	38.16	38.16	37.17	+1.14%	37.94K	xx.xx	05:00:59
ClearBridge Energy MLP Oppor Closed	43.27	43.46	42.79	+1.26%	37.91K	xx.xx	04:59:59
Annaly	25.39	25.42	25.29	+0.16%	36.29K	xx.xx	05:00:00
Okeanis Eco Tankers	34.88	35.50	34.84	-0.03%	35.44K	xx.xx	05:00:00
Aspen Insurance Pref Fixed	25.97	26.19	25.72	+0.62%	32.22K	xx.xx	05:00:00
Eaton Vance Muniome Term Closed	18.58	18.60	18.49	+0.35%	31.61K	xx.xx	05:00:00
O.L.P. Inc	24.18	24.23	23.95	+1.00%	30.31K	xx.xx	05:00:00
Transcat	123.12	123.16	121.25	+1.54%	28.9K	xx.xx	05:00:59
CorVel Corp	271.64	272.04	267.73	+0.51%	26.42K	xx.xx	05:00:59
Rithm Capital Prf C	23.28	23.30	23.15	+0.34%	24.64K	xx.xx	05:00:00
Markel	1,663.52	1,670.24	1,652.86	+0.66%	23.44K	xx.xx	05:00:00
Gencor Industries	20.32	20.37	20.15	+0.05%	20.54K	xx.xx	05:00:00
First Seacoast Bancorp	9.16	9.31	9.12	+0.66%	20.48K	xx.xx	05:00:59
Miller/Howard High Income Equity	11.35	11.39	11.30	+0.39%	19.94K	xx.xx	05:00:00
Tortoise Pipeline And Energy Closed	34.36	34.38	34.16	+0.64%	19.77K	xx.xx	05:00:00
PowerUp Acquisition	12.00	12.62	11.17	0.00%	19.56K	xx.xx	05:00:59
Nuveen California Select Tax Closed	13.73	13.78	13.67	+0.92%	18.2K	xx.xx	05:00:00
Village SprMrkt	30.63	31.00	30.42	-0.62%	17.81K	xx.xx	05:00:59
Seneca Foods	62.29	63.37	62.03	-1.14%	17.04K	xx.xx	05:00:59
New York Mortgage Trust Prf G	19.01	19.10	18.60	+1.39%	16.83K	xx.xx	05:00:59
Federated Premier Muniome Closed	11.34	11.35	11.30	+0.04%	16.34K	xx.xx	04:59:59
AG Mortgage Investment Trust	24.49	24.50	24.45	+0.45%	15.04K	xx.xx	05:00:00
Metlife Inc Pref	24.82	24.90	24.65	-0.20%	14.39K	xx.xx	05:00:00
General American Investors Closed	48.55	48.57	48.29	+0.79%	12.65K	xx.xx	04:59:59
DecisionPoint Systems	10.12	10.13	10.04	+0.60%	11.71K	xx.xx	05:00:00
Agriculture Natural Solutions Unt	10.38	11.93	10.35	+0.58%	10.43K	xx.xx	05:00:59
Two Harbors Investment	23.85	23.85	23.55	+0.63%	9.28K	xx.xx	05:00:00
Tortoise MLP Closed Fund	40.65	40.67	40.39	+1.30%	8.01K	xx.xx	05:00:00
First Trust Mortgage Income Fund	12.10	12.19	12.01	+0.79%	7.86K	xx.xx	05:00:00
Valley National B Pref	24.85	25.03	24.75	-0.24%	7.42K	xx.xx	05:00:59
SilverBox III Unt	13.00	15.18	11.85	+15.04%	5.83K	xx.xx	05:00:00
Cherry Hill Mortgage Investment	25.20	25.20	24.99	+0.80%	5.49K	xx.xx	00:41:26
Strawberry Fields Reit	10.07	10.07	10.01	+0.60%	5.16K	xx.xx	05:00:00
Altenergy Acquisition	12.00	12.00	11.49	+4.35%	4.81K	xx.xx	05:00:59
AG Mortgage Invest Trust Pa Pref	19.80	20.45	19.80	-1.74%	3.47K	xx.xx	02:01:24
AP Acquisition	11.40	12.14	11.40	0.00%	3.34K	xx.xx	05:00:00
Haymaker Acquisition 4 Unt	11.20	11.45	10.98	+1.82%	2.89K	xx.xx	05:00:00
ARYA Sciences Acquisition IV	11.40	11.45	11.37	+0.26%	2.88K	xx.xx	05:00:59
Valhi Inc	18.79	18.79	18.40	+1.68%	2.83K	xx.xx	04:59:59
Kairous Acquisition Unt	13.00	13.20	12.24	+11.59%	2.26K	xx.xx	05:00:59
Roth CH Acquisition V Unt	12.50	13.29	11.94	+9.75%	1.71K	xx.xx	05:00:59
Seneca Foods Corp (B)	63.56	63.56	61.83	+0.89%	1.53K	xx.xx	05:00:59
Tristar Acquisition I	11.07	11.07	11.06	+0.09%	1.16K	xx.xx	05:00:00
Pyxis Tankers	25.00	25.00	24.93	+0.28%	463	xx.xx	05:00:59
GasLog Partners Pref C	25.52	25.53	25.52	+0.23%	460	xx.xx	04:05:53
Tristar Acquisition I Unt	11.09	11.20	11.09	+0.18%	300	xx.xx	05:00:00
Corner Growth Acquisition 2	12.20	13.20	12.20	-7.58%	133	xx.xx	05:00:59
TenX Keane Acquisition Unt	12.00	12.87	12.00	-0.83%	105	xx.xx	05:00:59
EVe Mobility Acquisition Unt	11.50	11.50	11.50	+0.88%	100	xx.xx	05:00:00
Evergreen	11.45	11.45	11.45	+0.09%	93	xx.xx	05:00:59
AI Transportation Acquisition	10.35	10.35	10.35	+0.19%	21	xx.xx	05:00:59
Watsco B Inc	469.70	469.70	468.95	+5.51%	20	xx.xx	05:00:00
Mountain I Acquisition Co	11.58	11.58	11.58	+0.13%	7	xx.xx	05:00:59
Carrols Rest.	9.540	9.560	9.540	0.00%	0	xx.xx	16/05
Masonite Int	132.84	132.89	132.75	0.00%	0	xx.xx	15/05
Vanguard Windsor II	47.33	47.33	47.33	+0.92%	0	xx.xx	15/05
Blueriver Acquisition	10.98	11.73	10.98	0.00%	0	xx.xx	17/05
Plum Acquisition I	11.140	11.400	11.140	0.00%	0	xx.xx	14/05
Kensington Capital Acquisition	11.62	11.62	11.62	0.00%	0	xx.xx	15/05
Enphys Acquisition	10.90	10.90	10.90	0.00%	0	xx.xx	15/05
Pyrophyte Acquisition	11.38	11.38	11.37	0.00%	0	xx.xx	17/05
Oak Woods Acquisiton Unt	10.96	11.87	10.96	0.00%	0	xx.xx	17/05

시장

코스피지수

2,724.70

-28.30

-1.03%

코스피200 선물 (F) (F)

371.85

-4.00

-1.06%

US 500

5,305.40

+8.3

+0.16%

US Tech 100

18,544.90

-13.1

-0.07%

DAX

18,707.28

-31.53

-0.17%

닛케이

38,766.50

-154.50

-0.40%

미국 달러 지수

104.37

+0.025

+0.02%

마켓무버(시장에 영향을 준 종목)

종목명	종가	변동 %	거래량
ICTK	28,700.00	+43.50%	35.74M
대한전선	18,360	-1.18%	16.76M
삼성전자	77,400	-1.02%	15.70M
이수페타시스	49,300	-2.95%	6.29M
알테오젠	189,600	+6.52%	3.16M
SK하이닉스	189,900	-1.61%	2.76M
효성중공업	370,500	+17.81%	1.89M

종목명	종가	변동 %	거래량
ICTK	28,700.00	+43.50%	35.74M
삼양식품	446,500	+29.99%	88.01K
블레이드 Ent	1,331	+29.98%	3.71M
스카이문스테크놀로지	8,070	+29.95%	2.55M
S D	39,950	+29.92%	2.37M
삼화페인트	9,770	+29.92%	20.04M
이오플로우	12,290	+29.92%	8.92M

종목명	종가	변동 %	거래량
HLB이노베이션	2,765	-30.00%	4.80M
에이치엘비생명과학	10,020	-29.98%	493.43K
HLB테라퓨틱스	6,240	-29.97%	421.10K
HLB글로벌	4,160	-29.97%	1.18M
HLB	67,100	-29.96%	612.68K
파나진	2,900	-29.95%	4.40M
HLB바이오스텝	2,200	-29.94%	16.34M

앱 다운로드하기QR코드로 앱 다운로드하기

리스크 고지: 금융 상품 및/또는 가상화폐 거래는 투자액의 일부 또는 전체를 상실할 수 있는 높은 리스크를 동반하며, 모든 투자자에게 적합하지 않을 수 있습니다. 가상화폐 가격은 변동성이 극단적으로 높고 금융, 규제 또는 정치적 이벤트 등 외부 요인의 영향을 받을 수 있습니다. 특히 마진 거래로 인해 금융 리스크가 높아질 수 있습니다.
금융 상품 또는 가상화폐 거래를 시작하기에 앞서 금융시장 거래와 관련된 리스크 및 비용에 대해 완전히 숙지하고, 자신의 투자 목표, 경험 수준, 위험성향을 신중하게 고려하며, 필요한 경우 전문가의 조언을 구해야 합니다.
Fusion Media는 본 웹사이트에서 제공되는 데이터가 반드시 정확하거나 실시간이 아닐 수 있다는 점을 다시 한 번 알려 드립니다. 본 웹사이트의 데이터 및 가격은 시장이나 거래소가 아닌 투자전문기관으로부터 제공받을 수도 있으므로, 가격이 정확하지 않고 시장의 실제 가격과 다를 수 있습니다. 즉, 가격은 지표일 뿐이며 거래 목적에 적합하지 않을 수도 있습니다. Fusion Media 및 본 웹사이트 데이터 제공자는 웹사이트상 정보에 의존한 거래에서 발생한 손실 또는 피해에 대해 어떠한 법적 책임도 지지 않습니다.
Fusion Media 및/또는 데이터 제공자의 명시적 사전 서면 허가 없이 본 웹사이트에 기재된 데이터를 사용, 저장, 복제, 표시, 수정, 송신 또는 배포하는 것은 금지되어 있습니다. 모든 지적재산권은 본 웹사이트에 기재된 데이터의 제공자 및/또는 거래소에 있습니다.
Fusion Media는 본 웹사이트에 표시되는 광고 또는 광고주와 사용자 간의 상호작용에 기반해 광고주로부터 보상을 받을 수 있습니다.
본 리스크 고지의 원문은 영어로 작성되었으므로 영어 원문과 한국어 번역문에 차이가 있는 경우 영어 원문을 우선으로 합니다.

다시 검색해주세요

미국의 52주 신고가 - 미국 주식

Denison Mines

월마트

뱅크오브아메리카

알파벳 A

Ke

New Gold

알파벳 C

프리포트 맥모란

Full Truck Alliance Co

Fortuna Silver

Taseko Mines

Coeur Mining

Pan American Silver NQ

킨더 모건

킨로스 골드

i파워

Endeavour

IAMGold

RF Acquisition II Unt

JP모건

Lloyds Banking ADR

Vizsla

델

On Holding

어플라이드 머티어리얼즈

씨티그룹

씨

Harmony Gold Mng

JIA DA CORP

바클레이즈

카메코

찰스 슈왑

Hudbay

트루이스트

피델리티 내셔널 인포메이션 서비스(FIS)

윌리엄스 컴퍼니스

텍사스인스트루먼트

Alpine Immune Sciences

트립닷컴

Despegar.com

SilverCrest Metals

BRF ADR

Avino Silver Gold

알코아

Alamos Gold

Kanzhun

처브

Ouster

Apartment

Heron Therapeuti

Bgc Group

Pure Storage Inc

엔데버 그룹

Cheetah Net Supply Chain Service

듀크 에너지

Santander ADR

가네트

푸투 홀딩스

Teck Resources B

다나허

유니레버 ADR

Agnico-Eagle Mines

뱅크오브뉴욕 멜론

Aegon ADR

트랙터 서플라이

듀폰

ING ADR

Axa Equitable

Nutanix

Sandstorm Gold Ltd N

테라다인

HUYA

Embraer ADR

Avepoint

Cushman & Wakefield

Manulife Financial

IFF

ASP Isotopes