ICE Mini MSCI ACWI ex-US NTR Futures -

🏛️ 미국 →
385.25
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
2023-12-29 293.30 293.30 293.30 293.30 0.0M
2023-12-28 293.05 293.05 293.05 293.05 0.0M
2023-12-27 292.75 292.75 292.75 292.75 0.0M
2023-12-26 289.43 289.43 289.43 289.43 0.0M
2023-12-22 288.93 288.93 288.93 288.93 0.0M
2023-12-21 288.98 288.98 288.98 288.98 0.0M
2023-12-20 287.73 287.73 287.73 287.73 0.0M
2023-12-19 288.20 288.20 288.20 288.20 0.0M
2023-12-18 286.40 286.40 286.40 286.40 0.0M
2023-12-15 283.88 283.88 283.88 283.88 0.0M
2023-12-14 283.78 283.78 283.78 283.78 0.0M
2023-12-13 279.85 279.85 279.85 279.85 0.0M
2023-12-12 277.55 277.55 277.55 277.55 0.0M
2023-12-11 277.08 277.08 277.08 277.08 0.0M
2023-12-08 276.65 276.65 276.65 276.65 0.0M
2023-12-07 276.90 276.90 276.90 276.90 0.0M
2023-12-06 276.48 276.48 276.48 276.48 0.0M
2023-12-05 275.20 275.20 275.20 275.20 0.0M
2023-12-04 276.55 276.55 276.55 276.55 0.0M
2023-12-01 278.38 278.38 278.38 278.38 0.0M
2023-11-30 276.35 276.35 276.35 276.35 0.0M
2023-11-29 276.35 276.35 276.35 276.35 0.0M
2023-11-28 276.58 276.58 276.58 276.58 0.0M
2023-11-27 275.60 275.60 275.60 275.60 0.0M
2023-11-24 276.30 276.30 276.30 276.30 0.0M
2023-11-23 274.98 274.98 274.98 274.98 0.0M
2023-11-22 274.98 274.98 274.98 274.98 0.0M
2023-11-21 275.38 275.38 275.38 275.38 0.0M
2023-11-20 275.88 275.88 275.88 275.88 0.0M
2023-11-17 274.45 274.45 274.45 274.45 0.0M
2023-11-16 272.35 272.35 272.35 272.35 0.0M
2023-11-15 273.15 273.15 273.15 273.15 0.0M
2023-11-14 270.95 270.95 270.95 270.95 0.0M
2023-11-13 265.50 265.50 265.50 265.50 0.0M
2023-11-10 264.20 264.20 264.20 264.20 0.0M
2023-11-09 265.60 265.60 265.60 265.60 0.0M
2023-11-08 265.10 265.10 265.10 265.10 0.0M
2023-11-07 265.60 265.60 265.60 265.60 0.0M
2023-11-06 267.78 267.78 267.78 267.78 0.0M
2023-11-03 266.18 266.18 266.18 266.18 0.0M
2023-11-02 262.48 262.48 262.48 262.48 0.0M
2023-11-01 257.83 257.83 257.83 257.83 0.0M
2023-10-31 255.40 255.40 255.40 255.40 0.0M
2023-10-30 256.30 256.30 256.30 256.30 0.0M
2023-10-27 255.23 255.23 255.23 255.23 0.0M
2023-10-26 254.83 254.83 254.83 254.83 0.0M
2023-10-25 257.10 257.10 257.10 257.10 0.0M
2023-10-24 257.38 257.38 257.38 257.38 0.0M
2023-10-23 257.60 257.60 257.60 257.60 0.0M
2023-10-20 258.05 258.05 258.05 258.05 0.0M
2023-10-19 260.60 260.60 260.60 260.60 0.0M
2023-10-18 263.18 263.18 263.18 263.18 0.0M
2023-10-17 265.93 265.93 265.93 265.93 0.0M
2023-10-16 265.25 265.25 265.25 265.25 0.0M
2023-10-13 265.25 265.25 265.25 265.25 0.0M
2023-10-12 267.93 267.93 267.93 267.93 0.0M
2023-10-11 268.35 268.35 268.35 268.35 0.0M
2023-10-10 267.28 267.28 267.28 267.28 0.0M
2023-10-09 262.73 262.73 262.73 262.73 0.0M
2023-10-06 263.15 263.15 263.15 263.15 0.0M
2023-10-05 261.23 261.23 261.23 261.23 0.0M
2023-10-04 259.20 259.20 259.20 259.20 0.0M
2023-10-03 260.75 260.75 260.75 260.75 0.0M
2023-10-02 263.93 263.93 263.93 263.93 0.0M
2023-09-29 267.13 267.13 267.13 267.13 0.0M
2023-09-28 266.60 266.60 266.60 266.60 0.0M
2023-09-27 265.53 265.53 265.53 265.53 0.0M
2023-09-26 266.63 266.63 266.63 266.63 0.0M
2023-09-25 269.20 269.20 269.20 269.20 0.0M
2023-09-22 271.10 271.10 271.10 271.10 0.0M
2023-09-21 271.25 271.25 271.25 271.25 0.0M
2023-09-20 274.98 274.98 274.98 274.98 0.0M
2023-09-19 275.20 275.20 275.20 275.20 0.0M
2023-09-18 275.65 275.65 275.65 275.65 0.0M
2023-09-15 274.06 274.06 274.06 274.06 0.0M
2023-09-14 272.75 272.75 272.75 272.75 0.0M
2023-09-13 270.45 270.45 270.45 270.45 0.0M
2023-09-12 271.05 271.05 271.05 271.05 0.0M
2023-09-11 271.40 271.40 271.40 271.40 0.0M
2023-09-08 269.35 269.35 269.35 269.35 0.0M
2023-09-07 269.90 269.90 269.90 269.90 0.0M
2023-09-06 271.28 271.28 271.28 271.28 0.0M
2023-09-05 272.18 272.18 272.18 272.18 0.0M
2023-09-04 273.45 273.45 273.45 273.45 0.0M
2023-09-01 273.45 273.45 273.45 273.45 0.0M
2023-08-31 273.70 273.70 273.70 273.70 0.0M
2023-08-30 274.80 274.80 274.80 274.80 0.0M
2023-08-29 274.38 274.38 274.38 274.38 0.0M
2023-08-28 270.83 270.83 270.83 270.83 0.0M
2023-08-25 268.30 268.30 268.30 268.30 0.0M
2023-08-24 269.90 269.90 269.90 269.90 0.0M
2023-08-23 270.55 270.55 270.55 270.55 0.0M
2023-08-22 268.55 268.55 268.55 268.55 0.0M
2023-08-21 267.53 267.53 267.53 267.53 0.0M
2023-08-18 267.90 267.90 267.90 267.90 0.0M
2023-08-17 269.58 269.58 269.58 269.58 0.0M
2023-08-16 270.70 270.70 270.70 270.70 0.0M
2023-08-15 272.75 272.75 272.75 272.75 0.0M
2023-08-14 274.85 274.85 274.85 274.85 0.0M
2023-08-11 277.00 277.00 277.00 277.00 0.0M
2023-08-10 279.53 279.53 279.53 279.53 0.0M
2023-08-09 278.50 278.50 278.50 278.50 0.0M
2023-08-08 277.73 277.73 277.73 277.73 0.0M
2023-08-07 279.83 279.83 279.83 279.83 0.0M
2023-08-04 279.95 279.95 279.95 279.95 0.0M
2023-08-03 278.45 278.45 278.45 278.45 0.0M
2023-08-02 280.00 280.00 280.00 280.00 0.0M
2023-08-01 285.38 285.38 285.38 285.38 0.0M
2023-07-31 287.43 287.43 287.43 287.43 0.0M
2023-07-28 286.93 286.93 286.93 286.93 0.0M
2023-07-27 286.35 286.35 286.35 286.35 0.0M
2023-07-26 285.85 285.85 285.85 285.85 0.0M
2023-07-25 285.93 285.93 285.93 285.93 0.0M
2023-07-24 283.43 283.43 283.43 283.43 0.0M
2023-07-21 282.75 282.75 282.75 282.75 0.0M
2023-07-20 284.20 284.20 284.20 284.20 0.0M
2023-07-19 285.30 285.30 285.30 285.30 0.0M
2023-07-18 284.95 284.95 284.95 284.95 0.0M
2023-07-17 284.70 284.70 284.70 284.70 0.0M
2023-07-14 285.28 285.28 285.28 285.28 0.0M
2023-07-13 285.45 285.45 285.45 285.45 0.0M
2023-07-12 281.03 281.03 281.03 281.03 0.0M
2023-07-11 276.30 276.30 276.30 276.30 0.0M
2023-07-10 273.85 273.85 273.85 273.85 0.0M
2023-07-07 273.40 273.40 273.40 273.40 0.0M
2023-07-06 272.55 272.55 272.55 272.55 0.0M
2023-07-05 277.35 277.35 277.35 277.35 0.0M
2023-07-04 279.50 279.50 279.50 279.50 0.0M
2023-07-03 279.50 279.50 279.50 279.50 0.0M
2023-06-30 278.03 278.03 278.03 278.03 0.0M
2023-06-29 275.65 275.65 275.65 275.65 0.0M
2023-06-28 276.45 276.45 276.45 276.45 0.0M
2023-06-27 275.78 275.78 275.78 275.78 0.0M
2023-06-26 274.60 274.60 274.60 274.60 0.0M
2023-06-23 274.63 274.63 274.63 274.63 0.0M
2023-06-22 277.90 277.90 277.90 277.90 0.0M
2023-06-21 279.98 279.98 279.98 279.98 0.0M
2023-06-20 280.18 280.18 280.18 280.18 0.0M
2023-06-19 284.43 284.43 284.43 284.43 0.0M
2023-06-16 280.74 280.74 280.74 280.74 0.0M
2023-06-15 280.20 280.20 280.20 280.20 0.0M
2023-06-14 277.73 277.73 277.73 277.73 0.0M
2023-06-13 276.23 276.23 276.23 276.23 0.0M
2023-06-12 273.75 273.75 273.75 273.75 0.0M
2023-06-09 273.23 273.23 273.23 273.23 0.0M
2023-06-08 272.73 272.73 272.73 272.73 0.0M
2023-06-07 271.35 271.35 271.35 271.35 0.0M
2023-06-06 272.18 272.18 272.18 272.18 0.0M
2023-06-05 271.35 271.35 271.35 271.35 0.0M
2023-06-02 270.65 270.65 270.65 270.65 0.0M
2023-06-01 267.08 267.08 267.08 267.08 0.0M
2023-05-31 264.35 264.35 264.35 264.35 0.0M
2023-05-30 267.70 267.70 267.70 267.70 0.0M
2023-05-29 268.70 268.70 268.70 268.70 0.0M
2023-05-26 268.70 268.70 268.70 268.70 0.0M
2023-05-25 266.35 266.35 266.35 266.35 0.0M
2023-05-24 268.53 268.53 268.53 268.53 0.0M
2023-05-23 272.30 272.30 272.30 272.30 0.0M
2023-05-22 274.65 274.65 274.65 274.65 0.0M
2023-05-19 274.05 274.05 274.05 274.05 0.0M
2023-05-18 272.53 272.53 272.53 272.53 0.0M
2023-05-17 272.48 272.48 272.48 272.48 0.0M
2023-05-16 273.25 273.25 273.25 273.25 0.0M
2023-05-15 274.38 274.38 274.38 274.38 0.0M
2023-05-12 272.60 272.60 272.60 272.60 0.0M
2023-05-11 273.63 273.63 273.63 273.63 0.0M
2023-05-10 275.03 275.03 275.03 275.03 0.0M
2023-05-09 275.45 275.45 275.45 275.45 0.0M
2023-05-08 276.73 276.73 276.73 276.73 0.0M
2023-05-05 275.70 275.70 275.70 275.70 0.0M
2023-05-04 273.40 273.40 273.40 273.40 0.0M
2023-05-03 273.58 273.58 273.58 273.58 0.0M
2023-05-02 272.73 272.73 272.73 272.73 0.0M
2023-05-01 274.05 274.05 274.05 274.05 0.0M
2023-04-28 274.65 274.65 274.65 274.65 0.0M
2023-04-27 273.65 273.65 273.65 273.65 0.0M
2023-04-26 272.70 272.70 272.70 272.70 0.0M
2023-04-25 273.28 273.28 273.28 273.28 0.0M
2023-04-24 275.53 275.53 275.53 275.53 0.0M
2023-04-21 275.55 275.55 275.55 275.55 0.0M
2023-04-20 275.80 275.80 275.80 275.80 0.0M
2023-04-19 275.73 275.73 275.73 275.73 0.0M
2023-04-18 277.28 277.28 277.28 277.28 0.0M
2023-04-17 276.25 276.25 276.25 276.25 0.0M
2023-04-14 276.68 276.68 276.68 276.68 0.0M
2023-04-13 276.75 276.75 276.75 276.75 0.0M
2023-04-12 274.65 274.65 274.65 274.65 0.0M
2023-04-11 273.23 273.23 273.23 273.23 0.0M
2023-04-10 270.78 270.78 270.78 270.78 0.0M
2023-04-06 271.50 271.50 271.50 271.50 0.0M
2023-04-05 271.55 271.55 271.55 271.55 0.0M
2023-04-04 273.23 273.23 273.23 273.23 0.0M
2023-04-03 272.68 272.68 272.68 272.68 0.0M
2023-03-31 269.95 269.95 269.95 269.95 0.0M
2023-03-30 270.00 270.00 270.00 270.00 0.0M
2023-03-29 267.03 267.03 267.03 267.03 0.0M
2023-03-28 262.05 262.05 262.05 262.05 0.0M
2023-03-27 262.08 262.08 262.08 262.08 0.0M
2023-03-24 262.15 262.15 262.15 262.15 0.0M
2023-03-23 265.10 265.10 265.10 265.10 0.0M
2023-03-22 264.50 264.50 264.50 264.50 0.0M
2023-03-21 261.33 261.33 261.33 261.33 0.0M
2023-03-20 258.85 258.85 258.85 258.85 0.0M
2023-03-17 254.93 254.93 254.93 254.93 0.0M
2023-03-16 254.53 254.53 254.53 254.53 0.0M
2023-03-15 253.18 253.18 253.18 253.18 0.0M
2023-03-14 258.25 258.25 258.25 258.25 0.0M
2023-03-13 258.93 258.93 258.93 258.93 0.0M
2023-03-10 260.15 260.15 260.15 260.15 0.0M
2023-03-09 263.20 263.20 263.20 263.20 0.0M
2023-03-08 263.43 263.43 263.43 263.43 0.0M
2023-03-07 264.03 264.03 264.03 264.03 0.0M
2023-03-06 267.65 267.65 267.65 267.65 0.0M
2023-03-03 266.88 266.88 266.88 266.88 0.0M
2023-03-02 263.63 263.63 263.63 263.63 0.0M
2023-03-01 264.25 264.25 264.25 264.25 0.0M
2023-02-28 261.85 261.85 261.85 261.85 0.0M
2023-02-27 263.20 263.20 263.20 263.20 0.0M
2023-02-24 261.48 261.48 261.48 261.48 0.0M
2023-02-23 265.05 265.05 265.05 265.05 0.0M
2023-02-22 264.85 264.85 264.85 264.85 0.0M
2023-02-21 267.10 267.10 267.10 267.10 0.0M
2023-02-20 269.13 269.13 269.13 269.13 0.0M
2023-02-17 269.13 269.13 269.13 269.13 0.0M
2023-02-16 270.33 270.33 270.33 270.33 0.0M
2023-02-15 269.80 269.80 269.80 269.80 0.0M
2023-02-14 271.40 271.40 271.40 271.40 0.0M
2023-02-13 271.10 271.10 271.10 271.10 0.0M
2023-02-10 269.88 269.88 269.88 269.88 0.0M
2023-02-09 272.15 272.15 272.15 272.15 0.0M
2023-02-08 271.38 271.38 271.38 271.38 0.0M
2023-02-07 270.90 270.90 270.90 270.90 0.0M
2023-02-06 269.88 269.88 269.88 269.88 0.0M
2023-02-03 273.80 273.80 273.80 273.80 0.0M
2023-02-02 276.13 276.13 276.13 276.13 0.0M
2023-02-01 275.95 275.95 275.95 275.95 0.0M
2023-01-31 273.18 273.18 273.18 273.18 0.0M
2023-01-30 273.90 273.90 273.90 273.90 0.0M
2023-01-27 275.75 275.75 275.75 275.75 0.0M
2023-01-26 275.63 275.63 275.63 275.63 0.0M
2023-01-25 274.55 274.55 274.55 274.55 0.0M
2023-01-24 273.95 273.95 273.95 273.95 0.0M
2023-01-23 273.15 273.15 273.15 273.15 0.0M
2023-01-20 272.10 272.10 272.10 272.10 0.0M
2023-01-19 270.43 270.43 270.43 270.43 0.0M
2023-01-18 272.00 272.00 272.00 272.00 0.0M
2023-01-17 271.63 271.63 271.63 271.63 0.0M
2023-01-16 271.25 271.25 271.25 271.25 0.0M
2023-01-13 271.25 271.25 271.25 271.25 0.0M
2023-01-12 269.70 269.70 269.70 269.70 0.0M
2023-01-11 266.00 266.00 266.00 266.00 0.0M
2023-01-10 264.60 264.60 264.60 264.60 0.0M
2023-01-09 265.33 265.33 265.33 265.33 0.0M
2023-01-06 261.55 261.55 261.55 261.55 0.0M
2023-01-05 257.18 257.18 257.18 257.18 0.0M
2023-01-04 258.05 258.05 258.05 258.05 0.0M
2023-01-03 254.80 254.80 254.80 254.80 0.0M