ICE MSCI World ESG Leaders NTR Futures -

🏛️ 미국 →
368.80
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
2024-12-31 319.05 319.05 318.80 320.10 0.0M
2024-12-30 322.10 322.10 322.10 322.10 0.0M
2024-12-27 324.55 324.55 324.55 324.55 0.0M
2024-12-26 328.20 328.20 328.20 328.20 0.0M
2024-12-24 327.05 327.05 327.05 326.80 0.0M
2024-12-23 326.35 326.35 326.35 326.35 0.0M
2024-12-20 319.05 319.05 319.05 319.05 0.0M
2024-12-19 317.90 317.90 317.90 317.25 0.0M
2024-12-18 327.90 328.20 327.50 318.25 0.0M
2024-12-17 327.30 327.30 327.30 327.30 0.0M
2024-12-16 327.85 328.10 327.85 328.50 0.0M
2024-12-13 330.35 330.35 328.20 328.55 0.0M
2024-12-12 330.10 330.10 330.10 330.10 0.0M
2024-12-11 332.60 332.60 332.50 332.55 0.0M
2024-12-10 329.40 329.40 329.40 328.95 0.0M
2024-12-09 332.40 332.40 330.40 330.50 0.0M
2024-12-06 332.30 332.60 332.30 332.60 0.0M
2024-12-05 332.85 333.10 332.15 332.45 0.0M
2024-12-04 332.70 332.70 332.70 332.70 0.0M
2024-12-03 330.40 330.40 330.40 330.15 0.0M
2024-12-02 329.60 330.40 329.60 330.40 0.0M
2024-11-29 328.30 330.15 328.25 329.85 0.0M
2024-11-28 327.70 327.70 327.70 326.80 0.0M
2024-11-27 327.25 327.25 326.35 326.35 0.0M
2024-11-26 327.00 327.80 327.00 327.75 0.0M
2024-11-25 327.30 327.40 326.45 326.75 0.0M
2024-11-22 326.20 326.20 325.80 326.15 0.0M
2024-11-21 325.45 325.50 325.45 325.50 0.0M
2024-11-20 324.15 324.15 324.05 323.70 0.0M
2024-11-19 324.80 324.80 324.15 324.40 0.0M
2024-11-18 323.00 324.20 323.00 323.95 0.0M
2024-11-15 321.35 321.75 321.20 321.70 0.0M
2024-11-14 327.45 327.45 325.20 325.65 0.0M
2024-11-13 327.20 327.40 326.20 327.40 0.0M
2024-11-12 327.95 328.25 327.90 328.10 0.0M
2024-11-11 329.55 330.10 329.55 329.95 0.0M
2024-11-08 328.25 328.50 328.25 328.50 0.0M
2024-11-07 329.20 329.20 329.10 329.15 0.0M
2024-11-06 326.35 326.35 325.85 325.50 0.0M
2024-11-05 320.30 320.70 319.85 319.85 0.0M
2024-11-04 318.65 318.65 318.65 316.45 0.0M
2024-11-01 318.20 318.20 318.20 316.90 0.0M
2024-10-31 317.05 317.05 316.35 316.65 0.0M
2024-10-30 321.90 321.90 321.90 321.90 0.0M
2024-10-29 322.90 322.90 322.90 322.90 0.0M
2024-10-28 323.35 323.35 323.35 323.35 0.0M
2024-10-25 322.25 322.40 321.90 322.15 0.0M
2024-10-24 322.25 322.25 322.25 322.25 0.0M
2024-10-23 320.80 321.20 320.55 320.95 0.0M
2024-10-22 324.00 324.10 323.90 323.95 0.0M
2024-10-21 324.80 324.80 324.80 324.80 0.0M
2024-10-18 325.85 325.85 325.80 325.85 0.0M
2024-10-17 324.85 324.85 324.85 325.25 0.0M
2024-10-16 325.15 325.15 325.10 325.15 0.0M
2024-10-15 326.85 327.35 323.50 323.70 0.0M
2024-10-14 327.85 327.85 327.85 327.85 0.0M
2024-10-11 325.75 325.75 325.50 325.15 0.0M
2024-10-10 323.35 323.35 323.35 323.55 0.0M
2024-10-09 322.75 324.70 322.75 324.60 0.0M
2024-10-08 323.15 323.20 322.70 322.90 0.0M
2024-10-07 322.25 322.25 320.90 320.95 0.0M
2024-10-04 321.00 323.25 321.00 323.25 0.0M
2024-10-03 320.10 320.50 320.10 320.65 0.0M
2024-10-02 321.35 321.90 321.15 321.70 0.0M
2024-10-01 321.45 322.40 321.45 322.30 0.0M
2024-09-30 325.05 325.05 325.05 325.05 0.0M
2024-09-27 325.10 325.15 325.00 325.00 0.0M
2024-09-26 325.65 325.70 325.65 325.95 0.0M
2024-09-25 322.70 322.70 322.55 322.55 0.0M
2024-09-24 322.10 323.85 322.10 323.85 0.0M
2024-09-23 321.70 321.70 321.70 321.70 0.0M
2024-09-20 316.84 316.84 316.84 316.84 0.0M
2024-09-19 317.15 317.15 317.15 319.00 0.0M
2024-09-18 312.75 312.80 312.75 313.55 0.0M
2024-09-17 316.30 317.50 316.30 314.90 0.0M
2024-09-16 315.75 315.75 315.75 315.75 0.0M
2024-09-13 314.40 314.40 314.40 314.40 0.0M
2024-09-12 312.90 312.90 312.90 312.90 0.0M
2024-09-11 306.55 310.60 306.55 310.60 0.0M
2024-09-10 305.65 306.75 305.65 306.70 0.0M
2024-09-09 304.00 304.00 304.00 305.40 0.0M
2024-09-06 305.90 305.90 302.40 302.40 0.0M
2024-09-05 307.45 307.45 307.45 307.45 0.0M
2024-09-04 309.00 309.00 309.00 308.65 0.0M
2024-09-03 309.25 309.65 309.25 309.65 0.0M
2024-09-02 317.30 317.30 317.30 317.30 0.0M
2024-08-30 313.95 316.55 313.95 316.15 0.0M
2024-08-29 312.85 313.65 312.85 313.95 0.0M
2024-08-28 314.50 314.50 314.50 314.50 0.0M
2024-08-27 317.60 317.60 317.60 317.60 0.0M
2024-08-26 316.00 316.00 316.00 316.00 0.0M
2024-08-23 317.55 317.75 316.85 317.35 0.0M
2024-08-22 316.85 316.85 315.15 312.75 0.0M
2024-08-21 316.45 316.45 316.45 316.45 0.0M
2024-08-20 313.85 314.00 313.85 313.90 0.0M
2024-08-19 315.20 315.20 315.15 315.20 0.0M
2024-08-16 310.95 310.95 310.95 310.95 0.0M
2024-08-15 309.30 310.20 309.30 309.90 0.0M
2024-08-14 304.60 304.60 304.60 305.35 0.0M
2024-08-13 304.70 304.70 304.70 304.70 0.0M
2024-08-12 298.70 298.70 298.70 298.70 0.0M
2024-08-09 297.85 299.35 297.85 299.35 0.0M
2024-08-08 297.20 298.40 296.85 298.40 0.0M
2024-08-07 297.30 297.30 297.10 291.15 0.0M
2024-08-06 293.60 293.60 293.60 293.60 0.0M
2024-08-05 289.90 290.05 285.30 290.80 0.0M
2024-08-02 301.40 301.40 299.35 299.35 0.0M
2024-08-01 304.90 304.90 304.90 304.90 0.0M
2024-07-31 309.10 311.15 309.10 310.95 0.0M
2024-07-30 308.00 308.00 308.00 305.20 0.0M
2024-07-29 307.65 307.70 307.50 307.50 0.0M
2024-07-26 307.35 307.35 307.35 307.35 0.0M
2024-07-25 306.50 306.50 304.60 304.60 0.0M
2024-07-24 305.80 305.80 305.80 305.80 0.0M
2024-07-23 313.30 313.30 313.30 313.30 0.0M
2024-07-22 314.90 315.50 314.75 314.65 0.0M
2024-07-19 310.55 310.55 310.55 310.55 0.0M
2024-07-18 314.65 314.65 314.65 312.70 0.0M
2024-07-17 316.00 316.00 315.20 315.45 0.0M
2024-07-16 320.50 320.50 320.35 320.45 0.0M
2024-07-15 320.50 320.50 318.65 318.65 0.0M
2024-07-12 318.50 318.50 318.50 318.50 0.0M
2024-07-11 316.50 317.15 316.20 316.80 0.0M
2024-07-10 315.50 318.50 315.50 318.45 0.0M
2024-07-09 315.05 315.05 315.05 315.05 0.0M
2024-07-08 315.40 315.40 314.65 314.80 0.0M
2024-07-05 314.65 315.45 314.65 315.45 0.0M
2024-07-04 313.90 313.90 313.90 313.90 0.0M
2024-07-03 312.90 313.75 312.90 313.75 0.0M
2024-07-02 308.65 308.65 308.65 311.20 0.0M
2024-07-01 310.10 310.10 310.10 310.10 0.0M
2024-06-28 311.40 311.50 309.35 309.85 0.0M
2024-06-27 310.55 310.55 310.55 310.55 0.0M
2024-06-26 309.85 310.95 309.85 310.90 0.0M
2024-06-25 309.40 311.65 309.40 311.65 0.0M
2024-06-24 309.60 309.60 308.65 309.60 0.0M
2024-06-21 305.93 305.93 305.93 305.93 0.0M
2024-06-20 306.40 306.40 306.40 306.40 0.0M
2024-06-19 307.00 307.00 307.00 307.00 0.0M
2024-06-18 306.70 306.70 306.70 306.70 0.0M
2024-06-17 304.00 305.70 304.00 305.85 0.0M
2024-06-14 304.50 304.50 303.50 304.20 0.0M
2024-06-13 304.95 304.95 304.95 304.95 0.0M
2024-06-12 305.10 305.10 305.10 305.10 0.0M
2024-06-11 302.30 302.30 302.30 302.30 0.0M
2024-06-10 303.40 303.40 303.40 303.40 0.0M
2024-06-07 302.65 302.65 302.65 302.65 0.0M
2024-06-06 304.65 304.65 304.65 304.65 0.0M
2024-06-05 303.70 303.70 303.70 303.70 0.0M
2024-06-04 300.10 300.70 300.10 300.30 0.0M
2024-06-03 300.15 300.25 299.30 300.25 0.0M
2024-05-31 296.65 300.00 296.65 299.20 0.0M
2024-05-30 297.55 297.70 297.40 297.20 0.0M
2024-05-29 298.40 298.40 298.40 298.40 0.0M
2024-05-28 302.35 302.35 301.45 301.50 0.0M
2024-05-27 302.15 302.15 302.15 302.15 0.0M
2024-05-24 301.30 301.30 301.30 301.30 0.0M
2024-05-23 299.40 299.40 299.40 299.40 0.0M
2024-05-22 300.55 300.55 300.55 300.55 0.0M
2024-05-21 301.70 302.30 301.55 301.75 0.0M
2024-05-20 301.75 301.75 301.75 301.75 0.0M
2024-05-17 300.95 300.95 300.95 300.95 0.0M
2024-05-16 301.75 301.75 300.15 300.25 0.0M
2024-05-15 301.70 301.85 301.70 301.80 0.0M
2024-05-14 297.10 298.00 297.10 297.55 0.0M
2024-05-13 296.40 296.40 296.40 296.40 0.0M
2024-05-10 296.70 296.70 296.65 296.70 0.0M
2024-05-09 293.95 295.85 293.95 295.85 0.0M
2024-05-08 294.30 294.30 293.65 293.95 0.0M
2024-05-07 295.15 295.15 294.50 294.50 0.0M
2024-05-06 294.95 295.05 294.95 294.65 0.0M
2024-05-03 292.05 292.05 292.05 291.65 0.0M
2024-05-02 288.10 288.10 288.00 288.55 0.0M
2024-05-01 286.00 286.00 286.00 287.50 0.0M
2024-04-30 287.65 287.70 286.75 286.75 0.0M
2024-04-29 292.15 292.15 291.00 291.50 0.0M
2024-04-26 291.20 291.20 291.20 291.20 0.0M
2024-04-25 285.80 285.80 285.80 285.80 0.0M
2024-04-24 287.70 287.70 287.70 287.90 0.0M
2024-04-23 286.75 288.15 286.60 287.80 0.0M
2024-04-22 284.80 284.95 284.70 284.85 0.0M
2024-04-19 281.90 281.90 281.90 281.90 0.0M
2024-04-18 285.50 285.50 283.85 284.15 0.0M
2024-04-17 285.55 285.55 285.55 285.55 0.0M
2024-04-16 286.95 286.95 286.95 286.65 0.0M
2024-04-15 293.90 293.90 290.90 287.70 0.0M
2024-04-12 290.60 290.60 290.60 290.60 0.0M
2024-04-11 294.30 294.30 294.30 295.20 0.0M
2024-04-10 294.15 294.15 294.15 294.15 0.0M
2024-04-09 296.35 296.35 296.35 297.00 0.0M
2024-04-08 297.15 297.15 296.65 296.75 0.0M
2024-04-05 296.50 296.50 296.50 296.50 0.0M
2024-04-04 293.80 294.45 293.80 294.45 0.0M
2024-04-03 297.65 297.95 297.45 297.95 0.0M
2024-04-02 297.40 298.05 297.20 297.75 0.0M
2024-04-01 299.85 299.85 299.85 299.85 0.0M
2024-03-28 301.25 301.25 300.95 301.10 0.0M
2024-03-27 300.30 301.05 300.30 300.45 0.0M
2024-03-26 299.40 299.40 299.40 299.40 0.0M
2024-03-25 300.20 300.20 299.55 299.55 0.0M
2024-03-22 301.00 301.00 300.25 300.25 0.0M
2024-03-21 300.85 301.45 300.85 301.45 0.0M
2024-03-20 297.60 297.60 297.60 300.10 0.0M
2024-03-19 297.75 297.75 296.40 297.75 0.0M
2024-03-18 295.95 296.00 295.95 295.95 0.0M
2024-03-15 289.99 289.99 289.99 289.99 0.0M
2024-03-14 291.85 291.85 291.85 291.85 0.0M
2024-03-13 293.30 293.30 293.00 293.40 0.0M
2024-03-12 293.85 293.85 293.85 293.85 0.0M
2024-03-11 290.25 290.25 290.25 290.25 0.0M
2024-03-08 291.50 291.50 291.45 291.45 0.0M
2024-03-07 293.25 293.25 293.25 293.25 0.0M
2024-03-06 289.75 290.20 289.55 289.65 0.0M
2024-03-05 288.20 288.25 287.65 288.10 0.0M
2024-03-04 290.95 290.95 290.45 290.30 0.0M
2024-03-01 289.50 291.10 289.50 291.00 0.0M
2024-02-29 286.45 288.05 286.45 287.70 0.0M
2024-02-28 286.75 286.95 286.30 286.30 0.0M
2024-02-27 287.50 287.85 287.25 287.75 0.0M
2024-02-26 287.65 287.65 287.65 287.30 0.0M
2024-02-23 288.60 288.60 288.10 288.55 0.0M
2024-02-22 288.00 288.00 288.00 288.00 0.0M
2024-02-21 281.80 282.50 281.75 282.10 0.0M
2024-02-20 281.70 282.35 281.65 282.05 0.0M
2024-02-19 284.50 284.50 284.50 283.65 0.0M
2024-02-16 283.95 283.95 283.10 283.40 0.0M
2024-02-15 283.70 284.75 282.80 284.75 0.0M
2024-02-14 282.80 282.80 282.80 282.80 0.0M
2024-02-13 279.20 280.30 279.20 280.30 0.0M
2024-02-12 284.40 284.45 284.40 284.40 0.0M
2024-02-09 283.00 284.90 283.00 284.90 0.0M
2024-02-08 281.30 283.10 281.30 282.90 0.0M
2024-02-07 282.10 282.10 282.10 282.10 0.0M
2024-02-06 279.45 279.95 279.45 279.90 0.0M
2024-02-05 279.30 280.50 279.30 280.50 0.0M
2024-02-02 280.15 281.90 280.15 281.20 0.0M
2024-02-01 277.45 277.45 277.45 279.75 0.0M
2024-01-31 277.05 277.05 276.00 276.95 0.0M
2024-01-30 281.30 281.35 280.15 280.15 0.0M
2024-01-29 280.00 281.25 280.00 281.25 0.0M
2024-01-26 278.90 278.90 277.80 278.60 0.0M
2024-01-25 278.10 278.10 278.10 278.10 0.0M
2024-01-24 277.05 277.05 277.05 277.05 0.0M
2024-01-23 275.70 275.90 275.70 276.35 0.0M
2024-01-22 276.80 276.90 276.45 276.65 0.0M
2024-01-19 275.05 275.05 275.05 275.05 0.0M
2024-01-18 271.50 271.90 271.40 272.70 0.0M
2024-01-17 271.45 271.50 270.35 270.40 0.0M
2024-01-16 273.25 273.25 272.15 272.75 0.0M
2024-01-15 274.25 274.25 274.25 274.25 0.0M
2024-01-12 273.95 273.95 273.95 274.25 0.0M
2024-01-11 274.35 274.35 274.15 273.65 0.0M
2024-01-10 274.05 274.05 274.05 274.05 0.0M
2024-01-09 272.35 272.35 272.35 272.35 0.0M
2024-01-08 273.50 273.55 273.50 273.50 0.0M
2024-01-05 269.80 269.80 269.80 269.80 0.0M
2024-01-04 268.65 269.80 268.65 269.35 0.0M
2024-01-03 270.00 270.00 268.65 269.35 0.0M
2024-01-02 271.85 272.20 271.80 271.65 0.0M