Singapore MSCI Futures

🏛️ 미국 →
446.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 446.70 449.30 443.40 446.85 0.0M
2025-09-25 446.45 448.50 445.80 446.70 0.1M
2025-09-24 452.95 453.50 446.05 446.80 0.1M
2025-09-23 451.40 453.90 450.35 453.40 0.1M
2025-09-22 451.05 453.40 450.70 451.45 0.0M
2025-09-19 450.95 452.95 448.30 450.55 0.0M
2025-09-18 451.80 452.00 447.35 450.90 0.0M
2025-09-17 453.35 453.75 449.70 451.65 0.0M
2025-09-16 456.75 457.20 452.65 453.55 0.0M
2025-09-15 456.50 458.95 455.30 457.25 0.0M
2025-09-12 455.60 461.45 455.40 456.70 0.0M
2025-09-11 456.25 458.05 454.25 455.70 0.0M
2025-09-10 448.30 457.25 446.80 456.20 0.0M
2025-09-09 451.50 452.65 447.05 448.20 0.0M
2025-09-08 452.50 453.70 447.20 451.35 0.0M
2025-09-05 444.95 452.50 444.25 452.40 0.0M
2025-09-04 442.60 445.50 440.80 444.70 0.0M
2025-09-03 446.35 446.45 440.80 442.45 0.0M
2025-09-02 444.35 447.45 442.85 446.20 0.0M
2025-09-01 444.15 446.25 443.10 444.30 0.0M
2025-08-29 441.55 444.85 440.65 444.05 0.0M
2025-08-28 442.45 444.40 438.95 441.25 0.0M
2025-08-27 443.05 444.50 441.75 442.10 0.0M
2025-08-26 444.45 447.05 442.45 443.05 0.1M
2025-08-25 442.15 447.65 441.75 444.10 0.1M
2025-08-22 438.35 442.40 437.45 442.30 0.0M
2025-08-21 437.70 439.15 434.20 438.50 0.0M
2025-08-20 437.30 440.00 435.00 437.20 0.0M
2025-08-19 433.65 437.30 432.85 437.30 0.0M
2025-08-18 434.15 438.45 433.30 433.40 0.0M
2025-08-15 438.20 438.75 433.65 434.35 0.0M
2025-08-14 440.10 443.35 437.25 438.45 0.0M
2025-08-13 420.70 440.60 420.60 439.90 0.0M
2025-08-12 422.65 424.15 420.25 420.40 0.0M
2025-08-11 423.30 424.70 421.40 422.90 0.0M
2025-08-08 422.10 424.00 420.20 423.00 0.0M
2025-08-07 422.45 422.75 419.60 421.40 0.0M
2025-08-06 422.40 423.30 418.00 422.55 0.0M
2025-08-05 420.50 423.55 420.05 422.50 0.0M
2025-08-04 416.75 421.15 413.10 420.25 0.0M
2025-08-01 421.65 422.65 416.50 416.60 0.0M
2025-07-31 424.30 425.00 421.80 422.20 0.0M
2025-07-30 431.70 432.65 429.25 430.30 0.0M
2025-07-29 432.65 433.00 430.65 431.70 0.0M
2025-07-28 432.40 434.85 431.20 432.45 0.1M
2025-07-25 436.50 436.60 430.85 432.35 0.1M
2025-07-24 429.30 436.85 428.45 436.85 0.0M
2025-07-23 426.70 429.95 423.95 429.00 0.0M
2025-07-22 435.60 435.80 425.70 427.00 0.0M
2025-07-21 434.25 438.55 433.35 435.60 0.0M
2025-07-18 428.65 434.40 427.55 434.20 0.0M
2025-07-17 423.40 429.20 422.10 428.75 0.0M
2025-07-16 420.65 423.75 419.50 422.60 0.0M
2025-07-15 417.35 421.25 417.20 420.75 0.0M
2025-07-14 416.10 417.65 415.20 417.25 0.0M
2025-07-11 417.75 417.95 413.40 416.10 0.0M
2025-07-10 414.20 418.05 413.35 417.65 0.0M
2025-07-09 415.60 416.00 412.10 414.05 0.0M
2025-07-08 410.50 416.60 410.50 415.15 0.0M
2025-07-07 408.50 410.85 408.20 410.80 0.0M
2025-07-04 408.00 409.65 407.70 408.85 0.0M
2025-07-03 409.25 409.95 407.40 408.05 0.0M
2025-07-02 412.85 413.15 407.70 408.75 0.0M
2025-07-01 411.20 414.90 409.90 413.35 0.0M
2025-06-30 409.80 412.50 409.00 411.25 0.0M
2025-06-27 405.50 409.75 405.45 408.40 0.0M
2025-06-26 407.20 407.30 404.30 405.90 0.0M
2025-06-25 403.95 407.45 401.95 407.45 0.0M
2025-06-24 399.70 404.15 397.95 403.50 0.1M
2025-06-23 402.00 402.55 396.90 399.60 0.0M
2025-06-20 401.85 403.20 399.45 402.00 0.0M
2025-06-19 406.00 406.20 400.80 401.10 0.0M
2025-06-18 406.20 407.75 404.75 406.30 0.0M
2025-06-17 403.55 406.85 403.35 406.65 0.0M
2025-06-16 401.90 405.20 400.75 403.20 0.0M
2025-06-13 403.85 404.70 398.85 402.15 0.0M
2025-06-12 406.85 407.90 403.15 404.20 0.0M
2025-06-11 411.75 412.60 405.45 406.70 0.0M
2025-06-10 415.20 415.25 410.80 411.65 0.0M
2025-06-09 416.00 418.00 414.05 414.90 0.0M
2025-06-06 414.10 417.20 412.95 416.20 0.0M
2025-06-05 411.70 414.65 411.55 414.00 0.0M
2025-06-04 409.50 412.70 409.40 412.70 0.0M
2025-06-03 407.30 412.80 406.40 409.75 0.0M
2025-06-02 410.70 410.80 404.95 406.70 0.0M
2025-05-30 413.25 413.35 407.95 410.65 0.0M
2025-05-29 411.55 415.00 411.00 411.70 0.0M
2025-05-28 411.00 413.25 410.00 411.70 0.0M
2025-05-27 407.65 411.70 406.65 411.45 0.1M
2025-05-26 406.85 409.55 400.95 408.05 0.0M
2025-05-23 406.70 408.50 405.35 406.80 0.0M
2025-05-22 406.40 407.30 403.65 406.40 0.0M
2025-05-21 408.35 409.35 405.75 406.75 0.0M
2025-05-20 405.80 409.45 404.80 408.10 0.0M
2025-05-19 409.40 410.40 405.40 405.50 0.0M
2025-05-16 406.60 410.20 406.10 409.15 0.0M
2025-05-15 400.30 407.55 399.65 406.70 0.0M
2025-05-14 393.65 403.90 393.25 400.50 0.0M
2025-05-13 400.90 401.15 393.15 393.25 0.0M
2025-05-12 397.00 401.20 393.30 401.05 0.0M
2025-05-09 392.15 397.65 391.10 396.80 0.0M
2025-05-08 393.10 394.60 390.65 392.40 0.0M
2025-05-07 391.15 395.95 390.10 393.15 0.0M
2025-05-06 391.50 394.60 391.00 391.00 0.0M
2025-05-05 389.90 394.40 389.90 391.75 0.0M
2025-05-02 386.15 391.55 385.30 390.20 0.0M
2025-05-01 386.35 388.95 381.40 386.30 0.0M
2025-04-30 383.45 387.15 382.60 385.65 0.0M
2025-04-29 384.90 388.25 384.05 384.90 0.0M
2025-04-28 383.45 386.70 381.50 384.45 0.0M
2025-04-25 379.05 386.00 379.00 383.40 0.1M
2025-04-24 380.40 385.20 379.10 379.60 0.0M
2025-04-23 374.50 381.15 373.50 380.00 0.0M
2025-04-22 371.75 376.20 366.95 374.25 0.0M
2025-04-21 370.40 373.10 367.15 371.70 0.0M
2025-04-18 370.45 372.25 368.10 369.85 0.0M
2025-04-17 362.95 370.80 360.35 370.45 0.0M
2025-04-16 360.45 363.60 357.85 362.80 0.0M
2025-04-15 353.10 361.25 350.90 359.50 0.0M
2025-04-14 346.80 357.45 344.80 353.20 0.0M
2025-04-11 356.70 358.20 343.90 346.60 0.0M
2025-04-10 334.85 368.00 327.50 356.45 0.0M
2025-04-09 337.70 346.65 328.25 335.25 0.1M
2025-04-08 336.35 357.10 335.35 337.65 0.1M
2025-04-07 371.30 371.30 333.20 333.65 0.1M
2025-04-04 391.65 391.65 368.80 371.05 0.0M
2025-04-03 394.40 399.00 387.70 391.40 0.0M
2025-04-02 394.65 396.70 392.10 394.45 0.0M
2025-04-01 389.25 396.35 387.95 394.85 0.0M
2025-03-31 399.45 400.45 368.55 389.75 0.0M
2025-03-28 399.00 404.35 397.30 399.80 0.0M
2025-03-27 402.50 404.60 400.00 402.20 0.0M
2025-03-26 401.80 403.30 400.10 402.55 0.0M
2025-03-25 397.90 404.15 397.45 401.80 0.1M
2025-03-24 395.60 398.40 394.30 398.10 0.1M
2025-03-21 396.50 397.05 393.35 395.35 0.0M
2025-03-20 392.60 397.40 392.60 396.30 0.0M
2025-03-19 396.65 396.70 390.45 392.25 0.0M
2025-03-18 389.70 397.05 389.70 396.75 0.0M
2025-03-17 386.15 390.90 385.90 389.50 0.0M
2025-03-14 386.55 387.50 384.55 385.85 0.0M
2025-03-13 386.60 388.95 384.70 386.35 0.0M
2025-03-12 384.25 387.20 380.15 386.00 0.0M
2025-03-11 396.60 396.85 381.75 384.10 0.0M
2025-03-10 400.60 401.35 395.20 396.10 0.0M
2025-03-07 407.35 407.40 399.35 400.80 0.0M
2025-03-06 399.60 408.70 397.55 407.60 0.0M
2025-03-05 392.95 399.95 392.15 398.90 0.0M
2025-03-04 398.35 401.30 392.75 392.95 0.0M
2025-03-03 396.15 399.10 394.55 398.00 0.0M
2025-02-28 399.10 400.20 394.30 396.40 0.0M
2025-02-27 393.30 399.45 393.25 399.00 0.0M
2025-02-26 394.20 395.70 390.35 393.30 0.0M
2025-02-25 397.25 397.45 393.30 394.70 0.1M
2025-02-24 399.80 400.30 394.45 397.50 0.0M
2025-02-21 402.25 403.50 397.80 399.50 0.0M
2025-02-20 405.75 406.00 400.10 402.15 0.0M
2025-02-19 403.65 407.20 402.90 405.80 0.0M
2025-02-18 399.85 404.05 399.25 403.30 0.0M
2025-02-17 396.85 400.15 395.55 399.75 0.0M
2025-02-14 396.55 398.85 395.45 396.55 0.0M
2025-02-13 395.25 397.60 393.65 396.20 0.0M
2025-02-12 391.35 396.35 391.15 394.95 0.0M
2025-02-11 392.75 394.20 390.10 391.20 0.0M
2025-02-10 389.55 395.45 388.70 392.90 0.0M
2025-02-07 386.40 389.85 385.45 389.55 0.0M
2025-02-06 385.45 386.75 384.60 386.55 0.0M
2025-02-05 385.40 389.25 384.50 385.95 0.0M
2025-02-04 384.10 388.30 383.45 385.45 0.0M
2025-02-03 390.90 391.60 379.05 383.80 0.0M
2025-01-31 385.40 392.90 384.60 391.25 0.0M
2025-01-30 383.60 385.90 383.30 385.60 0.0M
2025-01-29 379.80 386.85 379.65 383.75 0.0M
2025-01-07 378.90 379.50 377.90 378.95 0.0M
2025-01-06 376.85 377.30 375.55 376.45 0.0M
2025-01-03 374.90 376.35 372.05 373.00 0.0M
2025-01-02 374.30 374.35 371.75 373.50 0.0M