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
2022-12-30 487.22 487.22 487.22 487.22 0.0M
2022-12-29 489.50 489.50 489.50 489.50 0.0M
2022-12-28 490.65 495.65 490.65 492.35 0.0M
2022-12-27 488.20 488.85 487.80 488.35 0.0M
2022-12-23 500.85 500.85 500.85 500.85 0.0M
2022-12-22 490.85 490.85 490.85 490.90 0.0M
2022-12-21 485.35 485.35 485.35 490.00 0.0M
2022-12-20 475.65 485.90 475.65 486.25 0.0M
2022-12-19 473.70 473.70 468.90 474.05 0.0M
2022-12-16 462.36 462.36 462.36 462.36 0.0M
2022-12-15 461.75 461.75 461.75 461.75 0.0M
2022-12-14 464.30 464.30 460.50 467.40 0.0M
2022-12-13 469.70 469.70 469.70 469.70 0.0M
2022-12-12 470.85 470.95 469.10 475.65 0.0M
2022-12-09 485.85 485.85 485.55 482.95 0.0M
2022-12-08 485.70 485.70 485.70 485.70 0.0M
2022-12-07 492.30 492.30 492.30 490.10 0.0M
2022-12-06 488.75 488.75 488.75 493.10 0.0M
2022-12-05 500.40 501.95 488.25 486.15 0.0M
2022-12-02 499.30 505.90 499.25 502.35 0.0M
2022-12-01 504.60 504.60 504.60 503.80 0.0M
2022-11-30 505.80 505.80 505.80 505.80 0.0M
2022-11-29 493.35 493.35 493.35 493.35 0.0M
2022-11-28 486.05 486.05 486.05 484.20 0.0M
2022-11-25 487.80 487.80 487.80 487.10 0.0M
2022-11-24 488.10 488.10 488.10 488.10 0.0M
2022-11-23 485.45 486.40 485.45 488.10 0.0M
2022-11-22 485.55 485.55 485.55 485.55 0.0M
2022-11-21 489.15 489.15 489.15 489.15 0.0M
2022-11-18 485.40 485.40 484.30 483.10 0.0M
2022-11-17 474.20 474.20 474.20 483.05 0.0M
2022-11-16 488.30 488.30 488.30 488.30 0.0M
2022-11-15 501.60 501.60 501.60 501.60 0.0M
2022-11-14 504.35 506.35 504.35 501.75 0.0M
2022-11-11 495.05 495.05 489.80 499.10 0.0M
2022-11-10 488.40 488.40 488.40 488.40 0.0M
2022-11-09 503.20 503.20 503.20 503.20 0.0M
2022-11-08 516.50 516.50 516.50 516.50 0.0M
2022-11-07 511.65 511.65 511.65 511.65 0.0M
2022-11-04 527.55 527.55 527.55 527.55 0.0M
2022-11-03 509.70 514.80 509.70 514.00 0.0M
2022-11-02 511.05 511.05 508.20 503.60 0.0M
2022-11-01 515.25 515.75 513.80 516.30 0.0M
2022-10-31 500.40 500.40 495.70 507.00 0.0M
2022-10-28 493.25 493.25 493.25 493.25 0.0M
2022-10-27 487.55 489.35 487.55 493.50 0.0M
2022-10-26 491.50 491.50 491.50 484.85 0.0M
2022-10-25 487.60 487.60 487.60 487.60 0.0M
2022-10-24 511.75 511.75 495.05 490.80 0.0M
2022-10-21 501.05 501.05 501.05 512.15 0.0M
2022-10-20 496.15 496.15 496.15 496.15 0.0M
2022-10-19 489.15 489.15 489.15 489.15 0.0M
2022-10-18 488.50 488.50 488.50 488.50 0.0M
2022-10-17 477.75 477.75 477.75 480.85 0.0M
2022-10-14 479.20 479.20 479.20 470.20 0.0M
2022-10-13 481.30 481.30 481.30 482.80 0.0M
2022-10-12 480.10 480.10 480.10 480.10 0.0M
2022-10-11 483.80 483.80 483.80 483.80 0.0M
2022-10-10 491.95 491.95 491.95 491.95 0.0M
2022-10-07 492.25 492.25 492.25 492.25 0.0M
2022-10-06 498.00 498.00 498.00 498.00 0.0M
2022-10-05 497.30 497.30 497.30 497.30 0.0M
2022-10-04 505.60 505.60 505.60 498.20 0.0M
2022-10-03 486.80 490.60 486.80 493.60 0.0M
2022-09-30 458.80 458.80 458.80 458.80 0.0M
2022-09-29 454.25 454.25 454.25 454.25 0.0M
2022-09-28 460.05 460.05 460.05 460.05 0.0M
2022-09-27 454.75 454.75 454.75 454.75 0.0M
2022-09-26 453.00 453.00 453.00 453.80 0.0M
2022-09-23 473.10 473.10 473.10 473.10 0.0M
2022-09-22 493.05 493.05 493.05 494.75 0.0M
2022-09-21 487.50 487.50 487.50 487.50 0.0M
2022-09-20 490.55 490.55 490.55 490.55 0.0M
2022-09-19 480.00 480.00 480.00 487.80 0.0M
2022-09-16 470.52 470.52 470.52 470.52 0.0M
2022-09-15 474.05 474.05 474.05 474.05 0.0M
2022-09-14 481.25 481.25 481.25 481.25 0.0M
2022-09-13 486.00 486.00 483.70 479.90 0.0M
2022-09-12 497.20 497.20 497.20 498.35 0.0M
2022-09-09 483.55 483.55 483.55 488.90 0.0M
2022-09-07 466.55 471.05 466.10 474.60 0.0M
2022-09-06 485.05 485.05 472.05 470.90 0.0M
2022-09-05 482.25 482.25 482.25 478.45 0.0M
2022-09-02 471.15 483.10 471.15 478.45 0.0M
2022-09-01 465.75 469.60 465.75 469.60 0.0M
2022-08-31 479.50 480.15 474.60 469.70 0.0M
2022-08-30 501.60 501.60 501.60 481.00 0.0M
2022-08-29 497.10 497.10 497.10 497.10 0.0M
2022-08-26 493.25 494.75 491.85 493.90 0.0M
2022-08-25 497.15 497.15 497.15 497.15 0.0M
2022-08-24 493.25 493.25 493.25 493.25 0.0M
2022-08-23 494.70 494.70 494.70 494.70 0.0M
2022-08-22 481.25 481.25 481.25 481.25 0.0M
2022-08-19 484.40 484.40 484.40 484.40 0.0M
2022-08-18 498.25 498.25 497.85 493.65 0.0M
2022-08-17 491.05 491.10 491.05 496.10 0.0M
2022-08-16 499.00 499.00 499.00 499.00 0.0M
2022-08-15 498.25 498.25 497.90 500.50 0.0M
2022-08-12 501.35 501.35 501.35 501.35 0.0M
2022-08-11 486.15 486.15 486.15 486.15 0.0M
2022-08-10 489.00 489.00 489.00 489.00 0.0M
2022-08-09 479.90 479.90 478.70 478.20 0.0M
2022-08-08 478.30 478.30 478.30 478.30 0.0M
2022-08-05 464.50 464.50 464.50 464.50 0.0M
2022-08-04 461.25 461.25 461.25 461.25 0.0M
2022-08-03 452.50 452.50 450.75 452.10 0.0M
2022-08-02 449.60 449.60 449.60 449.60 0.0M
2022-08-01 455.95 455.95 455.95 455.95 0.0M
2022-07-29 462.95 464.70 462.50 462.50 0.0M
2022-07-28 452.70 452.95 452.70 460.15 0.0M
2022-07-27 440.65 440.65 439.15 447.95 0.0M
2022-07-26 436.60 436.60 436.60 436.60 0.0M
2022-07-25 438.30 438.30 438.30 438.30 0.0M
2022-07-22 426.55 426.55 426.55 426.55 0.0M
2022-07-21 426.80 426.80 426.80 426.80 0.0M
2022-07-20 428.65 428.65 428.65 426.00 0.0M
2022-07-19 429.00 429.00 429.00 429.00 0.0M
2022-07-18 427.20 427.20 427.20 424.00 0.0M
2022-07-15 413.30 413.30 413.30 422.75 0.0M
2022-07-14 420.55 420.55 410.50 414.75 0.0M
2022-07-13 423.25 426.15 421.95 425.55 0.0M
2022-07-12 423.35 427.70 422.05 423.30 0.0M
2022-07-11 438.25 439.05 438.25 427.40 0.0M
2022-07-08 437.70 442.15 437.70 441.90 0.0M
2022-07-07 440.25 442.15 440.25 440.00 0.0M
2022-07-06 429.65 430.95 424.45 428.75 0.0M
2022-07-05 437.05 437.05 433.85 431.10 0.0M
2022-07-04 439.70 439.70 439.70 439.65 0.0M
2022-07-01 440.25 440.55 436.65 439.65 0.0M
2022-06-30 441.35 441.35 441.35 442.50 0.0M
2022-06-29 448.35 452.90 446.25 448.60 0.0M
2022-06-28 448.55 448.55 448.55 448.55 0.0M
2022-06-27 452.55 452.55 452.55 452.55 0.0M
2022-06-24 441.45 443.10 441.45 444.25 0.0M
2022-06-23 443.40 446.85 443.40 438.35 0.0M
2022-06-22 446.15 447.50 446.15 448.25 0.0M
2022-06-21 457.25 457.25 453.25 452.70 0.0M
2022-06-20 450.95 453.20 449.75 452.80 0.0M
2022-06-17 450.66 450.66 450.66 450.66 0.0M
2022-06-16 449.35 452.70 449.35 452.60 0.0M
2022-06-15 462.30 462.30 462.30 469.85 0.0M
2022-06-14 463.20 463.90 458.50 459.00 0.0M
2022-06-13 463.95 465.10 461.10 462.60 0.0M
2022-06-10 498.95 499.85 481.65 482.35 0.0M
2022-06-09 502.20 506.50 501.90 496.35 0.0M
2022-06-08 510.60 510.60 510.60 504.50 0.0M
2022-06-07 516.80 516.80 507.20 513.30 0.0M
2022-06-06 533.80 533.80 519.10 518.65 0.0M
2022-06-03 523.85 525.85 522.35 525.10 0.0M
2022-06-02 527.75 528.60 527.75 529.45 0.0M
2022-06-01 528.60 530.05 521.25 523.50 0.0M
2022-05-31 530.45 532.80 526.60 527.25 0.0M
2022-05-30 540.00 540.00 540.00 534.25 0.0M
2022-05-27 533.80 533.80 533.80 534.25 0.0M
2022-05-26 529.15 529.15 529.15 529.15 0.0M
2022-05-25 515.15 515.55 512.65 518.75 0.0M
2022-05-24 511.70 514.70 510.45 516.85 0.0M
2022-05-23 512.40 517.35 512.40 517.20 0.0M
2022-05-20 500.25 502.00 500.25 505.70 0.0M
2022-05-19 495.30 495.30 495.30 495.30 0.0M
2022-05-18 483.85 483.85 483.85 483.85 0.0M
2022-05-17 498.90 498.90 498.90 498.90 0.0M
2022-05-16 486.25 486.25 486.25 486.25 0.0M
2022-05-13 479.60 479.60 479.60 479.60 0.0M
2022-05-12 467.95 467.95 467.95 467.95 0.0M
2022-05-11 463.65 463.65 463.65 463.65 0.0M
2022-05-10 458.95 458.95 458.95 458.95 0.0M
2022-05-09 458.35 458.35 458.35 458.35 0.0M
2022-05-06 473.30 473.30 473.30 473.30 0.0M
2022-05-05 478.40 478.40 478.40 478.40 0.0M
2022-05-04 483.30 483.30 483.30 498.20 0.0M
2022-05-03 484.95 484.95 484.95 484.95 0.0M
2022-05-02 482.70 482.70 481.55 478.20 0.0M
2022-04-29 488.60 488.60 488.20 488.45 0.0M
2022-04-28 498.60 498.60 498.60 498.60 0.0M
2022-04-27 494.85 494.85 494.85 494.30 0.0M
2022-04-25 514.25 514.25 504.95 508.55 0.0M
2022-04-22 529.30 529.30 529.30 516.15 0.0M
2022-04-21 547.30 547.30 541.60 532.90 0.0M
2022-04-20 552.50 552.50 552.50 546.95 0.0M
2022-04-19 545.55 546.70 543.75 547.60 0.0M
2022-04-18 550.70 550.70 550.70 550.70 0.0M
2022-04-14 554.70 555.15 552.05 547.80 0.0M
2022-04-13 551.35 553.45 550.20 553.25 0.0M
2022-04-12 555.90 555.90 555.90 551.25 0.0M
2022-04-11 553.15 553.15 553.15 553.15 0.0M
2022-04-08 546.60 546.60 545.60 554.50 0.0M
2022-04-07 552.45 552.45 552.45 556.75 0.0M
2022-04-06 558.35 558.35 558.35 555.25 0.0M
2022-04-05 563.45 563.45 563.45 563.45 0.0M
2022-04-04 579.45 579.45 579.45 579.45 0.0M
2022-04-01 575.80 575.80 575.80 575.80 0.0M
2022-03-31 563.05 563.05 563.05 563.05 0.0M
2022-03-30 559.35 559.35 559.35 559.35 0.0M
2022-03-29 561.25 561.25 561.25 561.25 0.0M