ICE MSCI Emerging Markets Latam NTR Futures -

🏛️ 미국 →
674.45
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
2025-09-26 672.90 675.00 669.35 674.45 0.0M
2025-09-25 675.15 678.25 669.25 669.85 0.0M
2025-09-24 682.25 682.45 676.05 677.25 0.0M
2025-09-23 680.15 685.90 673.70 682.70 0.0M
2025-09-22 666.65 674.25 666.65 674.80 0.0M
2025-09-19 665.80 665.80 665.80 665.80 0.0M
2025-09-18 665.75 672.10 665.75 665.75 0.0M
2025-09-17 670.10 670.10 665.35 667.75 0.0M
2025-09-16 663.45 667.85 663.30 666.05 0.0M
2025-09-15 662.85 666.05 655.30 663.70 0.0M
2025-09-12 656.15 657.50 651.70 654.70 0.0M
2025-09-11 653.30 657.70 645.60 655.15 0.0M
2025-09-10 649.90 650.25 642.80 646.50 0.0M
2025-09-09 644.20 645.75 642.35 642.45 0.0M
2025-09-08 639.55 646.00 639.55 643.55 0.0M
2025-09-05 647.20 648.75 637.20 643.75 0.0M
2025-09-04 630.05 636.35 630.05 635.85 0.0M
2025-09-03 635.45 635.45 629.75 631.35 0.0M
2025-09-02 629.70 632.25 620.45 630.95 0.0M
2025-09-01 632.10 635.65 632.10 630.95 0.0M
2025-08-29 636.05 636.15 632.20 634.25 0.0M
2025-08-28 635.65 638.65 627.70 635.80 0.0M
2025-08-27 617.95 625.85 617.90 628.40 0.0M
2025-08-26 623.80 626.40 618.45 621.80 0.0M
2025-08-25 630.05 630.05 623.95 624.80 0.0M
2025-08-22 624.45 628.00 611.05 627.75 0.0M
2025-08-21 608.15 609.25 603.85 609.65 0.0M
2025-08-20 607.60 610.60 605.50 608.20 0.0M
2025-08-19 609.20 618.45 606.65 605.30 0.0M
2025-08-18 616.15 619.35 614.50 618.10 0.0M
2025-08-15 618.65 619.30 615.45 616.65 0.0M
2025-08-14 613.60 617.70 610.30 611.35 0.0M
2025-08-13 618.40 623.80 618.30 618.10 0.0M
2025-08-12 618.30 621.70 610.65 621.05 0.0M
2025-08-11 608.85 612.55 607.90 608.50 0.0M
2025-08-08 611.95 614.00 610.60 610.75 0.0M
2025-08-07 605.30 611.20 601.60 612.55 0.0M
2025-08-06 601.55 604.40 594.70 600.45 0.0M
2025-08-05 592.90 595.10 586.75 593.85 0.0M
2025-08-04 590.65 591.75 587.55 589.45 0.0M
2025-08-01 588.15 594.50 580.45 585.80 0.0M
2025-07-31 588.55 592.15 583.05 586.70 0.0M
2025-07-30 587.65 595.45 584.05 589.65 0.0M
2025-07-29 587.80 591.65 585.05 591.90 0.0M
2025-07-28 587.95 594.85 584.20 586.65 0.0M
2025-07-25 595.00 599.25 593.30 595.15 0.0M
2025-07-24 597.90 599.05 596.60 598.05 0.0M
2025-07-23 596.20 601.45 591.25 601.75 0.0M
2025-07-22 595.00 595.90 591.10 591.55 0.0M
2025-07-21 594.40 597.35 590.85 593.05 0.0M
2025-07-18 600.40 604.75 591.70 590.35 0.0M
2025-07-17 600.05 602.35 595.55 602.45 0.0M
2025-07-16 594.60 597.00 593.15 599.40 0.0M
2025-07-15 595.90 600.20 593.80 596.55 0.0M
2025-07-14 601.00 601.10 599.70 596.10 0.0M
2025-07-11 598.20 598.20 598.20 601.55 0.0M
2025-07-10 602.05 602.05 600.35 605.30 0.0M
2025-07-09 615.35 622.85 608.15 610.60 0.0M
2025-07-08 619.35 622.00 619.25 620.60 0.0M
2025-07-07 628.05 628.05 627.05 619.55 0.0M
2025-07-04 630.45 630.45 630.40 630.95 0.0M
2025-07-03 630.55 632.60 626.05 631.20 0.0M
2025-07-02 622.65 625.25 618.90 625.75 0.0M
2025-07-01 620.00 622.40 619.45 621.60 0.0M
2025-06-30 616.25 617.65 611.90 620.60 0.0M
2025-06-27 611.25 612.55 608.90 609.85 0.0M
2025-06-26 608.05 608.95 603.55 610.20 0.0M
2025-06-25 603.00 606.30 600.50 600.60 0.0M
2025-06-24 606.25 606.25 601.50 604.35 0.0M
2025-06-23 592.70 595.95 589.45 595.50 0.0M
2025-06-20 591.23 591.23 591.23 591.23 0.0M
2025-06-19 595.00 595.00 595.00 595.00 0.0M
2025-06-18 599.35 599.35 597.80 597.20 0.0M
2025-06-17 599.45 599.45 595.50 597.10 0.0M
2025-06-16 605.65 605.75 604.20 603.40 0.0M
2025-06-13 589.70 590.90 589.70 594.60 0.0M
2025-06-12 597.65 598.00 596.05 597.30 0.0M
2025-06-11 597.45 599.45 592.75 597.70 0.0M
2025-06-10 594.10 594.10 588.90 589.90 0.0M
2025-06-09 583.80 589.60 583.60 587.60 0.0M
2025-06-06 583.60 590.50 583.45 589.95 0.0M
2025-06-05 586.25 589.25 585.65 586.90 0.0M
2025-06-04 591.40 591.40 584.75 583.30 0.0M
2025-06-03 582.20 582.70 582.20 585.40 0.0M
2025-06-02 582.65 583.35 580.95 581.30 0.0M
2025-05-30 582.50 582.50 579.25 578.95 0.0M
2025-05-29 595.55 596.10 589.45 589.70 0.0M
2025-05-28 591.80 592.25 590.85 589.25 0.0M
2025-05-27 591.90 597.10 591.90 593.10 0.0M
2025-05-26 595.10 595.10 588.95 588.95 0.0M
2025-05-23 575.70 587.65 575.70 588.50 0.0M
2025-05-22 588.85 590.95 583.35 584.05 0.0M
2025-05-21 592.55 592.55 587.25 588.15 0.0M
2025-05-20 595.00 595.00 593.60 594.60 0.0M
2025-05-19 587.30 593.65 587.00 594.90 0.0M
2025-05-16 590.50 591.50 585.55 589.90 0.0M
2025-05-15 592.45 592.85 589.15 589.50 0.0M
2025-05-14 592.00 594.45 591.80 593.45 0.0M
2025-05-13 577.30 589.40 577.30 593.25 0.0M
2025-05-12 590.30 592.60 576.25 578.60 0.0M
2025-05-09 580.25 583.10 580.15 579.35 0.0M
2025-05-08 570.50 581.75 570.50 577.25 0.0M
2025-05-07 568.70 570.50 567.20 566.90 0.0M
2025-05-06 562.60 563.60 560.30 568.05 0.0M
2025-05-05 569.30 569.30 564.25 564.00 0.0M
2025-05-02 575.10 575.10 568.15 569.80 0.0M
2025-05-01 572.35 572.35 564.90 566.30 0.0M
2025-04-30 571.30 572.45 564.00 569.40 0.0M
2025-04-29 571.85 571.85 571.85 571.85 0.0M
2025-04-28 570.85 576.20 570.85 573.65 0.0M
2025-04-25 567.65 569.10 566.90 569.80 0.0M
2025-04-24 556.50 568.10 556.50 567.50 0.0M
2025-04-23 556.15 563.35 555.65 557.55 0.0M
2025-04-22 541.95 549.80 539.90 548.90 0.0M
2025-04-21 536.10 536.10 536.10 536.10 0.0M
2025-04-17 528.80 535.40 527.40 538.10 0.0M
2025-04-16 522.55 529.75 522.20 525.90 0.0M
2025-04-15 526.65 529.00 526.65 525.15 0.0M
2025-04-14 522.10 524.00 520.80 526.20 0.0M
2025-04-11 511.70 518.90 509.70 515.95 0.0M
2025-04-10 517.00 517.00 505.25 506.10 0.0M
2025-04-04 543.40 543.45 510.15 512.35 0.0M
2025-04-03 544.15 556.60 544.15 549.90 0.0M
2025-04-02 541.25 542.95 541.25 544.70 0.0M
2025-04-01 537.10 544.15 535.40 544.95 0.0M
2025-03-31 539.45 541.35 532.70 537.25 0.0M
2025-03-28 544.70 544.70 538.35 540.80 0.0M
2025-03-27 546.10 550.05 546.10 547.85 0.0M
2025-03-26 551.70 551.70 549.75 547.25 0.0M
2025-03-25 552.65 552.65 552.60 551.55 0.0M
2025-03-24 553.75 553.75 549.85 546.30 0.0M
2025-03-21 543.81 543.81 543.81 543.81 0.0M
2025-03-20 548.15 548.15 546.25 547.10 0.0M
2025-03-19 548.15 552.20 547.75 552.40 0.0M
2025-03-18 546.10 546.95 544.45 546.95 0.0M
2025-03-17 533.55 546.50 533.55 548.25 0.0M
2025-03-14 523.00 536.45 523.00 536.45 0.0M
2025-03-13 511.95 520.65 511.10 519.70 0.0M
2025-03-12 512.30 513.85 509.50 514.05 0.0M
2025-03-11 510.30 511.95 504.65 509.50 0.0M
2025-03-10 516.50 516.50 511.45 507.45 0.0M
2025-03-07 517.75 520.05 514.45 520.20 0.0M
2025-03-06 513.50 518.20 509.20 516.55 0.0M
2025-03-05 507.50 514.40 507.10 516.70 0.0M
2025-03-04 503.40 503.80 495.80 504.05 0.0M
2025-03-03 516.45 517.95 503.30 505.30 0.0M
2025-02-28 513.85 513.85 505.05 506.50 0.0M
2025-02-27 519.75 519.75 516.25 515.20 0.0M
2025-02-26 527.85 527.85 522.25 521.20 0.0M
2025-02-25 523.40 525.70 523.40 525.20 0.0M
2025-02-24 530.95 530.95 526.05 523.40 0.0M
2025-02-21 540.50 540.50 533.20 529.10 0.0M
2025-02-20 540.20 542.85 539.35 542.00 0.0M
2025-02-19 539.85 540.85 538.35 537.95 0.0M
2025-02-18 542.80 546.70 542.65 544.60 0.0M
2025-02-17 542.95 542.95 542.95 543.80 0.0M
2025-02-14 535.35 539.00 535.15 542.65 0.0M
2025-02-13 527.25 527.65 527.25 531.10 0.0M
2025-02-12 526.60 527.25 524.15 527.60 0.0M
2025-02-11 526.85 530.65 526.85 532.05 0.0M
2025-02-10 528.50 529.10 528.50 528.40 0.0M
2025-02-07 530.15 530.15 522.30 523.90 0.0M
2025-02-06 524.95 528.50 523.90 530.10 0.0M
2025-02-05 522.50 523.05 520.15 521.45 0.0M
2025-02-04 522.10 526.30 522.10 523.80 0.0M
2025-02-03 508.80 521.95 508.80 520.45 0.0M
2025-01-31 523.95 526.30 522.00 518.00 0.0M
2025-01-30 518.30 522.40 517.80 522.60 0.0M
2025-01-29 514.25 514.85 509.90 510.60 0.0M
2025-01-28 510.35 511.60 509.00 511.30 0.0M
2025-01-27 504.50 510.20 504.35 510.00 0.0M
2025-01-24 508.95 509.30 508.85 507.60 0.0M
2025-01-23 502.85 505.35 502.65 504.55 0.0M
2025-01-22 501.65 503.95 501.65 502.70 0.0M
2025-01-21 491.55 495.25 491.55 496.15 0.0M
2025-01-20 495.10 495.35 495.10 494.60 0.0M
2025-01-17 489.45 493.25 489.45 489.45 0.0M
2025-01-16 490.50 490.70 490.50 486.80 0.0M
2025-01-15 488.60 489.25 488.60 495.80 0.0M
2025-01-14 484.05 484.35 483.90 483.65 0.0M
2025-01-13 475.80 475.90 475.70 479.00 0.0M
2025-01-10 476.75 476.75 476.75 476.75 0.0M
2025-01-09 481.15 484.35 481.15 482.90 0.0M
2025-01-08 485.95 485.95 479.80 481.25 0.0M
2025-01-07 486.85 489.35 485.40 486.40 0.0M
2025-01-06 479.70 482.40 479.70 480.75 0.0M
2025-01-03 480.30 480.30 472.90 471.10 0.0M
2025-01-02 475.20 477.25 474.40 477.95 0.0M