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
2023-12-29 645.30 645.30 645.30 645.30 0.0M
2023-12-28 647.65 647.65 647.65 647.65 0.0M
2023-12-27 652.25 652.25 652.25 652.25 0.0M
2023-12-26 650.20 650.20 650.20 650.20 0.0M
2023-12-22 642.05 642.05 642.05 642.30 0.0M
2023-12-21 638.70 638.70 638.70 638.70 0.0M
2023-12-20 641.85 641.85 636.75 628.20 0.0M
2023-12-19 638.55 638.55 638.55 640.50 0.0M
2023-12-18 634.15 634.15 634.15 634.15 0.0M
2023-12-15 615.24 615.24 615.24 615.24 0.0M
2023-12-14 618.80 618.80 618.80 618.80 0.0M
2023-12-13 606.45 606.45 606.45 606.45 0.0M
2023-12-12 591.75 591.75 591.75 589.00 0.0M
2023-12-11 590.30 590.30 589.00 591.00 0.0M
2023-12-08 593.40 593.40 593.40 593.40 0.0M
2023-12-07 589.85 589.85 589.85 589.85 0.0M
2023-12-06 589.60 589.60 589.60 589.60 0.0M
2023-12-05 584.20 585.80 583.55 590.75 0.0M
2023-12-04 588.45 588.45 588.45 588.45 0.0M
2023-12-01 595.50 595.50 594.90 600.30 0.0M
2023-11-30 585.65 585.65 585.65 593.40 0.0M
2023-11-29 586.75 586.75 586.75 586.75 0.0M
2023-11-28 588.30 589.05 588.30 591.75 0.0M
2023-11-27 586.15 586.15 586.15 586.15 0.0M
2023-11-24 591.50 592.65 591.50 588.55 0.0M
2023-11-23 588.40 588.40 588.40 588.40 0.0M
2023-11-22 588.40 588.40 588.40 588.40 0.0M
2023-11-21 587.90 587.90 587.90 587.90 0.0M
2023-11-20 590.35 590.35 590.35 594.80 0.0M
2023-11-17 585.90 586.45 585.50 584.80 0.0M
2023-11-16 585.90 585.90 585.90 585.90 0.0M
2023-11-15 586.60 586.60 586.60 586.60 0.0M
2023-11-14 582.60 582.60 582.60 582.60 0.0M
2023-11-13 562.25 562.25 562.25 562.25 0.0M
2023-11-10 562.75 562.75 562.75 562.75 0.0M
2023-11-09 553.55 553.55 553.55 553.55 0.0M
2023-11-08 558.80 558.80 558.80 558.80 0.0M
2023-11-07 563.75 563.75 563.75 563.75 0.0M
2023-11-06 562.45 562.45 562.45 561.90 0.0M
2023-11-03 552.00 563.15 552.00 560.65 0.0M
2023-11-02 546.85 551.30 545.90 553.05 0.0M
2023-11-01 537.05 537.05 537.05 537.05 0.0M
2023-10-31 521.05 522.30 521.05 522.65 0.0M
2023-10-30 520.30 520.30 520.30 520.30 0.0M
2023-10-27 524.15 524.15 524.15 524.15 0.0M
2023-10-26 526.55 527.15 526.55 530.05 0.0M
2023-10-25 521.45 521.45 521.45 521.45 0.0M
2023-10-24 526.10 526.10 526.10 524.45 0.0M
2023-10-23 518.00 522.25 517.30 519.00 0.0M
2023-10-20 520.35 520.35 520.35 520.35 0.0M
2023-10-19 524.30 524.30 524.30 524.30 0.0M
2023-10-18 526.45 526.45 526.45 526.45 0.0M
2023-10-17 533.20 533.20 532.60 536.40 0.0M
2023-10-16 532.65 532.65 532.65 538.45 0.0M
2023-10-13 529.75 529.75 529.75 529.75 0.0M
2023-10-12 534.75 536.45 534.75 530.90 0.0M
2023-10-11 540.75 540.75 540.75 540.75 0.0M
2023-10-10 538.40 538.40 538.40 538.40 0.0M
2023-10-09 522.90 522.90 522.90 522.90 0.0M
2023-10-06 516.35 516.35 516.35 519.45 0.0M
2023-10-05 515.55 515.55 515.55 514.30 0.0M
2023-10-04 522.35 522.35 522.35 522.35 0.0M
2023-10-03 532.15 532.20 522.05 521.60 0.0M
2023-10-02 536.20 536.20 536.20 538.55 0.0M
2023-09-29 549.20 549.20 549.00 547.40 0.0M
2023-09-28 541.80 541.80 541.80 545.25 0.0M
2023-09-27 541.35 541.35 541.15 537.95 0.0M
2023-09-26 547.00 547.00 547.00 543.15 0.0M
2023-09-25 551.85 551.85 551.85 551.85 0.0M
2023-09-22 558.00 558.00 558.00 558.00 0.0M
2023-09-21 558.35 558.35 558.35 558.35 0.0M
2023-09-20 574.60 574.60 574.60 574.60 0.0M
2023-09-19 571.75 571.75 571.75 571.75 0.0M
2023-09-18 572.30 572.30 572.30 572.95 0.0M
2023-09-15 564.02 564.02 564.02 564.02 0.0M
2023-09-14 560.95 560.95 560.90 566.95 0.0M
2023-09-13 558.95 558.95 558.95 558.95 0.0M
2023-09-12 554.65 554.65 554.65 554.65 0.0M
2023-09-11 554.45 554.45 554.45 554.45 0.0M
2023-09-08 543.25 543.25 543.25 543.25 0.0M
2023-09-07 543.40 543.40 539.55 545.70 0.0M
2023-09-06 547.65 547.65 547.65 547.65 0.0M
2023-09-05 553.00 553.00 553.00 553.00 0.0M
2023-09-04 562.55 562.55 562.55 562.55 0.0M
2023-09-01 562.25 562.25 561.65 562.55 0.0M
2023-08-31 564.05 564.05 561.35 556.60 0.0M
2023-08-30 575.40 575.40 575.40 575.40 0.0M
2023-08-29 578.10 578.10 578.10 578.10 0.0M
2023-08-28 569.95 569.95 569.95 569.95 0.0M
2023-08-25 563.60 563.60 563.60 565.30 0.0M
2023-08-24 575.10 575.10 573.65 567.80 0.0M
2023-08-23 572.05 572.30 572.05 574.85 0.0M
2023-08-22 559.90 559.90 559.90 559.90 0.0M
2023-08-21 554.20 554.30 550.25 551.05 0.0M
2023-08-18 554.95 554.95 554.95 554.95 0.0M
2023-08-17 552.50 552.50 552.50 552.50 0.0M
2023-08-16 555.70 555.70 555.70 555.70 0.0M
2023-08-15 557.00 557.00 557.00 557.00 0.0M
2023-08-14 566.65 566.65 558.70 561.35 0.0M
2023-08-11 571.70 572.20 570.90 568.20 0.0M
2023-08-10 582.50 582.50 580.15 575.00 0.0M
2023-08-09 573.10 573.10 573.10 574.10 0.0M
2023-08-08 567.00 567.05 567.00 574.15 0.0M
2023-08-07 577.70 577.70 577.70 577.70 0.0M
2023-08-04 580.90 580.90 577.05 577.85 0.0M
2023-08-03 581.15 581.15 576.25 576.80 0.0M
2023-08-02 585.05 586.40 585.05 586.20 0.0M
2023-08-01 595.80 595.80 595.80 595.80 0.0M
2023-07-31 605.55 605.55 605.55 607.60 0.0M
2023-07-28 602.30 602.45 602.30 602.75 0.0M
2023-07-27 596.25 596.25 596.25 596.25 0.0M
2023-07-26 608.45 608.45 608.45 608.45 0.0M
2023-07-25 602.35 602.35 602.35 602.35 0.0M
2023-07-24 600.10 600.10 600.10 600.10 0.0M
2023-07-21 591.70 591.70 591.70 591.70 0.0M
2023-07-20 585.10 585.10 585.10 585.10 0.0M
2023-07-19 587.20 587.20 587.20 587.20 0.0M
2023-07-18 588.35 588.35 588.35 587.60 0.0M
2023-07-17 586.85 586.85 586.85 586.85 0.0M
2023-07-14 585.95 585.95 585.95 585.95 0.0M
2023-07-13 592.10 592.10 592.10 592.10 0.0M
2023-07-12 584.70 587.00 584.70 581.75 0.0M
2023-07-11 576.00 576.00 576.00 576.00 0.0M
2023-07-10 574.60 574.60 574.60 574.60 0.0M
2023-07-07 577.40 577.40 577.40 577.70 0.0M
2023-07-06 565.65 565.65 565.65 565.40 0.0M
2023-07-05 583.75 583.75 583.75 583.75 0.0M
2023-07-04 588.25 588.25 588.25 588.25 0.0M
2023-07-03 585.10 585.50 585.10 588.25 0.0M
2023-06-30 581.10 581.10 581.10 581.10 0.0M
2023-06-29 579.30 579.30 579.30 579.30 0.0M
2023-06-28 574.45 574.75 574.35 573.80 0.0M
2023-06-27 581.75 581.75 581.75 581.75 0.0M
2023-06-26 582.20 582.20 582.20 582.20 0.0M
2023-06-23 582.90 582.90 582.30 580.65 0.0M
2023-06-22 585.55 585.55 585.55 585.55 0.0M
2023-06-21 593.45 593.45 593.45 591.00 0.0M
2023-06-20 587.90 587.90 587.90 587.90 0.0M
2023-06-19 585.15 585.15 585.15 585.15 0.0M
2023-06-16 577.57 577.57 577.57 577.57 0.0M
2023-06-15 584.95 584.95 584.95 582.05 0.0M
2023-06-14 578.20 580.80 578.20 579.05 0.0M
2023-06-13 569.90 570.40 567.70 567.20 0.0M
2023-06-12 566.20 566.20 566.20 566.15 0.0M
2023-06-09 567.10 567.10 567.10 567.10 0.0M
2023-06-08 560.10 560.10 560.10 560.10 0.0M
2023-06-07 556.40 556.40 556.40 556.40 0.0M
2023-06-06 554.55 554.55 554.55 554.55 0.0M
2023-06-05 543.25 543.25 543.25 543.25 0.0M
2023-06-02 539.50 539.50 539.50 539.50 0.0M
2023-06-01 515.45 515.75 513.95 527.05 0.0M
2023-05-31 517.35 517.45 517.05 516.10 0.0M
2023-05-30 522.50 522.50 522.50 522.50 0.0M
2023-05-29 533.85 533.85 533.85 533.85 0.0M
2023-05-26 533.85 533.85 533.85 533.85 0.0M
2023-05-25 526.10 526.10 526.10 526.10 0.0M
2023-05-24 527.10 527.10 527.10 527.10 0.0M
2023-05-23 527.10 533.25 527.10 530.00 0.0M
2023-05-22 532.85 534.80 532.85 529.95 0.0M
2023-05-19 534.25 534.25 534.25 534.25 0.0M
2023-05-18 538.30 538.30 538.30 538.30 0.0M
2023-05-17 540.05 540.05 539.20 538.95 0.0M
2023-05-16 542.35 542.35 539.60 536.60 0.0M
2023-05-15 544.30 544.30 544.30 544.30 0.0M
2023-05-12 537.20 537.20 537.20 537.20 0.0M
2023-05-11 530.45 533.65 530.45 535.50 0.0M
2023-05-10 535.40 535.40 535.40 535.40 0.0M
2023-05-09 530.05 530.05 530.05 530.40 0.0M
2023-05-08 527.00 527.00 526.80 524.20 0.0M
2023-05-05 519.30 519.30 519.25 518.50 0.0M
2023-05-04 508.45 510.75 507.05 510.10 0.0M
2023-05-03 506.40 510.10 506.40 510.20 0.0M
2023-05-02 505.80 505.85 505.60 505.35 0.0M
2023-05-01 518.95 518.95 518.95 518.95 0.0M
2023-04-28 510.80 516.35 510.80 517.75 0.0M
2023-04-27 508.05 509.30 508.05 512.00 0.0M
2023-04-26 507.70 507.70 507.70 503.60 0.0M
2023-04-25 511.95 511.95 506.60 507.50 0.0M
2023-04-24 509.70 513.20 507.60 514.55 0.0M
2023-04-21 514.10 514.10 507.75 513.15 0.0M
2023-04-20 509.65 514.40 509.65 515.35 0.0M
2023-04-19 520.70 520.70 512.75 512.35 0.0M
2023-04-18 526.60 527.00 526.60 526.35 0.0M
2023-04-17 530.05 530.05 530.05 529.75 0.0M
2023-04-14 529.70 529.70 529.70 529.70 0.0M
2023-04-13 531.90 531.90 531.90 530.60 0.0M
2023-04-12 531.55 533.30 530.55 528.85 0.0M
2023-04-11 522.40 522.40 522.40 522.40 0.0M
2023-04-10 503.60 503.60 503.60 503.60 0.0M
2023-04-06 500.75 500.95 500.75 499.10 0.0M
2023-04-05 501.10 503.90 496.50 492.45 0.0M
2023-04-04 502.50 505.75 502.50 505.20 0.0M
2023-04-03 502.70 502.95 502.70 504.70 0.0M
2023-03-31 510.95 511.70 505.50 505.00 0.0M
2023-03-30 508.60 510.20 506.55 510.00 0.0M
2023-03-29 499.35 499.35 498.65 500.00 0.0M
2023-03-28 496.30 497.20 495.45 479.15 0.0M
2023-03-27 485.90 485.90 485.90 485.90 0.0M
2023-03-24 479.50 479.50 479.50 479.35 0.0M
2023-03-23 472.15 472.15 471.65 473.85 0.0M
2023-03-22 482.65 482.65 482.65 482.65 0.0M
2023-03-21 485.35 485.35 484.95 484.15 0.0M
2023-03-20 478.90 478.90 478.90 478.90 0.0M
2023-03-17 471.61 471.61 471.61 471.61 0.0M
2023-03-16 482.70 482.70 482.70 482.70 0.0M
2023-03-15 473.85 473.85 473.85 473.85 0.0M
2023-03-14 485.25 485.25 485.25 485.25 0.0M
2023-03-13 481.85 481.85 481.85 481.85 0.0M
2023-03-10 497.10 497.10 497.10 491.15 0.0M
2023-03-09 502.20 502.20 502.20 502.20 0.0M
2023-03-08 511.65 511.65 511.65 511.65 0.0M
2023-03-07 499.00 499.00 499.00 499.00 0.0M
2023-03-06 508.40 508.40 508.40 508.40 0.0M
2023-03-03 505.40 505.40 505.40 505.40 0.0M
2023-03-02 499.65 499.65 499.65 498.20 0.0M
2023-03-01 504.05 504.05 504.05 504.05 0.0M
2023-02-28 497.35 497.35 497.35 497.35 0.0M
2023-02-27 501.20 501.20 501.20 501.20 0.0M
2023-02-24 503.15 503.15 503.15 500.00 0.0M
2023-02-23 511.60 511.60 511.60 511.60 0.0M
2023-02-22 511.10 511.10 505.70 508.35 0.0M
2023-02-21 507.55 507.55 507.55 507.55 0.0M
2023-02-20 516.10 516.10 516.10 516.10 0.0M
2023-02-17 513.15 513.15 512.05 516.10 0.0M
2023-02-16 516.50 516.50 516.50 516.50 0.0M
2023-02-15 508.40 508.40 507.45 511.65 0.0M
2023-02-14 508.45 509.50 508.45 507.90 0.0M
2023-02-13 503.90 509.40 503.75 511.35 0.0M
2023-02-10 501.80 501.80 501.80 503.85 0.0M
2023-02-09 500.50 500.50 500.50 500.25 0.0M
2023-02-08 508.25 508.25 508.25 508.25 0.0M
2023-02-07 503.05 503.05 503.05 504.30 0.0M
2023-02-06 505.55 506.40 505.10 509.55 0.0M
2023-02-03 519.50 519.50 519.50 512.65 0.0M
2023-02-02 540.20 540.20 532.20 524.75 0.0M
2023-02-01 526.35 526.35 526.35 533.15 0.0M
2023-01-31 533.40 534.10 533.40 534.00 0.0M
2023-01-30 527.90 528.45 527.90 526.80 0.0M
2023-01-27 529.65 529.65 529.65 529.65 0.0M
2023-01-26 540.10 540.10 540.10 540.10 0.0M
2023-01-25 537.55 537.55 537.55 537.55 0.0M
2023-01-24 530.60 530.60 530.60 530.60 0.0M
2023-01-23 518.85 523.05 518.85 522.50 0.0M
2023-01-20 519.85 521.65 519.85 520.40 0.0M
2023-01-19 513.75 517.55 513.75 520.60 0.0M
2023-01-18 519.90 519.90 519.90 519.90 0.0M
2023-01-17 515.85 516.95 515.75 523.95 0.0M
2023-01-16 523.90 523.90 523.90 523.90 0.0M
2023-01-13 523.90 523.90 523.90 523.90 0.0M
2023-01-12 519.30 519.30 519.30 525.35 0.0M
2023-01-11 520.85 520.85 520.85 520.85 0.0M
2023-01-10 502.55 507.45 502.55 510.05 0.0M
2023-01-09 500.00 500.00 500.00 500.00 0.0M
2023-01-06 501.00 501.00 501.00 501.00 0.0M
2023-01-05 485.15 485.15 485.15 485.15 0.0M
2023-01-04 466.95 466.95 466.10 472.70 0.0M
2023-01-03 476.40 476.40 472.20 462.60 0.0M