ICE MSCI EM ESG Leaders NTR Futures -

🏛️ 미국 →
2,687.60
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 1,834.70 1,836.00 1,833.80 1,833.80 0.0M
2023-12-28 1,829.90 1,829.90 1,829.90 1,829.90 0.0M
2023-12-27 1,809.70 1,822.00 1,809.70 1,821.40 0.0M
2023-12-26 1,807.70 1,807.70 1,807.70 1,807.70 0.0M
2023-12-22 1,772.70 1,772.70 1,772.70 1,791.90 0.0M
2023-12-21 1,808.90 1,808.90 1,808.90 1,808.90 0.0M
2023-12-20 1,804.30 1,804.30 1,776.20 1,776.90 0.0M
2023-12-19 1,810.60 1,810.60 1,810.60 1,810.60 0.0M
2023-12-18 1,790.70 1,790.80 1,790.70 1,794.30 0.0M
2023-12-15 1,776.92 1,776.92 1,776.92 1,776.92 0.0M
2023-12-14 1,775.00 1,775.00 1,775.00 1,775.00 0.0M
2023-12-13 1,748.40 1,748.40 1,748.40 1,748.40 0.0M
2023-12-12 1,734.40 1,734.40 1,734.40 1,734.40 0.0M
2023-12-11 1,734.60 1,734.60 1,734.60 1,734.60 0.0M
2023-12-08 1,728.10 1,728.10 1,728.10 1,728.10 0.0M
2023-12-07 1,739.60 1,739.60 1,739.60 1,739.60 0.0M
2023-12-06 1,742.10 1,742.10 1,742.10 1,732.20 0.0M
2023-12-05 1,731.20 1,731.20 1,731.20 1,731.20 0.0M
2023-12-04 1,741.40 1,741.40 1,741.40 1,741.40 0.0M
2023-12-01 1,763.50 1,767.60 1,763.50 1,767.10 0.0M
2023-11-30 1,754.10 1,756.30 1,750.30 1,751.60 0.0M
2023-11-29 1,761.00 1,761.00 1,761.00 1,754.70 0.0M
2023-11-28 1,764.40 1,764.40 1,764.40 1,768.20 0.0M
2023-11-27 1,758.70 1,758.70 1,758.70 1,758.70 0.0M
2023-11-24 1,766.50 1,766.50 1,766.50 1,766.50 0.0M
2023-11-23 1,763.90 1,763.90 1,763.90 1,763.90 0.0M
2023-11-22 1,765.80 1,765.80 1,765.80 1,763.90 0.0M
2023-11-21 1,773.60 1,773.60 1,767.80 1,767.90 0.0M
2023-11-20 1,780.30 1,780.30 1,780.30 1,780.30 0.0M
2023-11-17 1,758.90 1,758.90 1,758.90 1,758.90 0.0M
2023-11-16 1,766.20 1,766.20 1,766.20 1,758.80 0.0M
2023-11-15 1,782.40 1,787.30 1,782.40 1,785.90 0.0M
2023-11-14 1,752.50 1,752.50 1,752.50 1,762.80 0.0M
2023-11-13 1,716.30 1,716.30 1,716.30 1,716.30 0.0M
2023-11-10 1,704.00 1,704.00 1,701.50 1,716.50 0.0M
2023-11-09 1,702.80 1,702.80 1,702.80 1,702.80 0.0M
2023-11-08 1,722.10 1,722.10 1,722.10 1,722.10 0.0M
2023-11-07 1,731.10 1,731.10 1,731.10 1,731.10 0.0M
2023-11-06 1,741.00 1,743.60 1,738.40 1,738.50 0.0M
2023-11-03 1,728.20 1,728.20 1,728.20 1,728.20 0.0M
2023-11-02 1,690.60 1,697.50 1,690.00 1,695.70 0.0M
2023-11-01 1,638.30 1,666.50 1,638.30 1,666.50 0.0M
2023-10-31 1,648.30 1,648.30 1,648.30 1,648.30 0.0M
2023-10-30 1,657.20 1,657.20 1,657.20 1,657.20 0.0M
2023-10-27 1,649.60 1,647.50 1,647.50 1,649.60 0.0M
2023-10-26 1,639.70 1,639.70 1,639.70 1,639.70 0.0M
2023-10-25 1,648.40 1,648.40 1,648.40 1,648.40 0.0M
2023-10-24 1,671.70 1,671.70 1,671.70 1,671.70 0.0M
2023-10-23 1,650.00 1,650.00 1,650.00 1,650.00 0.0M
2023-10-20 1,661.40 1,661.40 1,661.40 1,651.30 0.0M
2023-10-19 1,670.50 1,670.50 1,670.50 1,671.30 0.0M
2023-10-18 1,699.80 1,699.80 1,688.80 1,678.40 0.0M
2023-10-17 1,712.00 1,720.00 1,711.80 1,712.40 0.0M
2023-10-16 1,719.70 1,719.70 1,719.70 1,719.70 0.0M
2023-10-13 1,707.20 1,707.20 1,707.20 1,707.20 0.0M
2023-10-12 1,713.70 1,713.70 1,713.70 1,713.70 0.0M
2023-10-11 1,737.00 1,737.00 1,737.00 1,737.00 0.0M
2023-10-10 1,709.00 1,709.90 1,709.00 1,726.20 0.0M
2023-10-09 1,696.70 1,696.70 1,696.70 1,696.70 0.0M
2023-10-06 1,706.60 1,706.60 1,706.60 1,706.60 0.0M
2023-10-05 1,679.40 1,679.40 1,679.40 1,679.40 0.0M
2023-10-04 1,672.00 1,672.00 1,672.00 1,673.30 0.0M
2023-10-03 1,679.40 1,679.40 1,679.40 1,679.40 0.0M
2023-10-02 1,698.70 1,698.70 1,698.70 1,698.70 0.0M
2023-09-29 1,721.70 1,721.70 1,721.70 1,708.20 0.0M
2023-09-28 1,707.60 1,707.60 1,707.60 1,707.60 0.0M
2023-09-27 1,706.30 1,706.30 1,706.30 1,706.30 0.0M
2023-09-26 1,704.00 1,704.00 1,704.00 1,704.00 0.0M
2023-09-25 1,727.10 1,727.10 1,727.10 1,727.10 0.0M
2023-09-22 1,737.90 1,737.90 1,737.90 1,737.90 0.0M
2023-09-21 1,716.50 1,716.50 1,716.50 1,716.50 0.0M
2023-09-20 1,760.90 1,761.00 1,759.10 1,751.00 0.0M
2023-09-19 1,752.10 1,752.10 1,752.10 1,752.10 0.0M
2023-09-18 1,756.20 1,756.20 1,756.20 1,764.70 0.0M
2023-09-15 1,756.72 1,756.72 1,756.72 1,756.72 0.0M
2023-09-14 1,752.20 1,752.20 1,752.20 1,752.20 0.0M
2023-09-13 1,743.00 1,743.00 1,743.00 1,743.00 0.0M
2023-09-12 1,745.80 1,745.80 1,745.80 1,745.80 0.0M
2023-09-11 1,747.10 1,747.10 1,747.10 1,747.10 0.0M
2023-09-08 1,727.30 1,727.30 1,727.30 1,727.30 0.0M
2023-09-07 1,722.40 1,722.40 1,722.40 1,722.40 0.0M
2023-09-06 1,746.50 1,746.50 1,746.50 1,746.50 0.0M
2023-09-05 1,757.50 1,757.50 1,757.50 1,757.50 0.0M
2023-09-04 1,773.50 1,773.50 1,773.50 1,773.50 0.0M
2023-09-01 1,773.50 1,773.50 1,773.50 1,773.50 0.0M
2023-08-31 1,756.10 1,756.10 1,756.10 1,756.10 0.0M
2023-08-30 1,780.40 1,780.40 1,780.40 1,780.40 0.0M
2023-08-29 1,786.40 1,786.40 1,786.40 1,788.50 0.0M
2023-08-28 1,767.60 1,767.60 1,767.60 1,767.60 0.0M
2023-08-25 1,746.20 1,746.20 1,746.20 1,746.20 0.0M
2023-08-24 1,772.60 1,772.60 1,747.90 1,747.90 0.0M
2023-08-23 1,754.30 1,754.30 1,754.30 1,754.30 0.0M
2023-08-22 1,736.40 1,741.40 1,736.40 1,726.90 0.0M
2023-08-21 1,730.30 1,730.30 1,730.30 1,732.20 0.0M
2023-08-18 1,727.90 1,727.90 1,727.90 1,727.90 0.0M
2023-08-17 1,742.20 1,742.20 1,742.20 1,742.20 0.0M
2023-08-16 1,738.40 1,738.40 1,738.40 1,738.40 0.0M
2023-08-15 1,756.60 1,756.60 1,756.60 1,756.60 0.0M
2023-08-14 1,769.00 1,769.00 1,765.80 1,777.90 0.0M
2023-08-11 1,786.10 1,786.10 1,786.10 1,787.00 0.0M
2023-08-10 1,830.00 1,830.00 1,830.00 1,816.60 0.0M
2023-08-09 1,819.00 1,819.00 1,819.00 1,809.30 0.0M
2023-08-08 1,795.40 1,796.80 1,795.40 1,805.30 0.0M
2023-08-07 1,830.90 1,830.90 1,830.90 1,830.90 0.0M
2023-08-04 1,834.20 1,834.20 1,834.20 1,834.20 0.0M
2023-08-03 1,831.20 1,833.00 1,831.20 1,836.60 0.0M
2023-08-02 1,831.10 1,831.10 1,830.50 1,830.80 0.0M
2023-08-01 1,874.70 1,874.70 1,874.70 1,874.70 0.0M
2023-07-31 1,899.40 1,899.40 1,899.40 1,899.40 0.0M
2023-07-28 1,896.80 1,896.80 1,896.80 1,896.80 0.0M
2023-07-27 1,851.10 1,851.10 1,851.10 1,851.10 0.0M
2023-07-26 1,875.20 1,875.20 1,875.20 1,875.20 0.0M
2023-07-25 1,860.60 1,860.60 1,860.60 1,862.20 0.0M
2023-07-24 1,847.60 1,847.60 1,847.60 1,847.60 0.0M
2023-07-21 1,833.40 1,833.40 1,828.10 1,824.10 0.0M
2023-07-20 1,830.80 1,830.80 1,830.80 1,830.80 0.0M
2023-07-19 1,848.40 1,848.40 1,848.40 1,848.40 0.0M
2023-07-18 1,851.40 1,851.40 1,851.40 1,851.40 0.0M
2023-07-17 1,866.40 1,866.40 1,866.40 1,866.40 0.0M
2023-07-14 1,871.00 1,871.00 1,871.00 1,864.80 0.0M
2023-07-13 1,879.20 1,879.20 1,879.20 1,879.20 0.0M
2023-07-12 1,854.40 1,854.40 1,854.40 1,854.40 0.0M
2023-07-11 1,814.30 1,814.30 1,814.30 1,814.30 0.0M
2023-07-10 1,792.80 1,792.80 1,792.80 1,796.70 0.0M
2023-07-07 1,784.70 1,784.70 1,784.70 1,795.10 0.0M
2023-07-06 1,789.00 1,789.00 1,788.20 1,766.70 0.0M
2023-07-05 1,814.00 1,814.00 1,814.00 1,807.10 0.0M
2023-07-04 1,821.80 1,821.80 1,821.80 1,821.80 0.0M
2023-07-03 1,821.70 1,821.80 1,821.70 1,821.80 0.0M
2023-06-30 1,790.40 1,790.40 1,790.40 1,800.90 0.0M
2023-06-29 1,785.80 1,787.00 1,783.60 1,786.70 0.0M
2023-06-28 1,798.90 1,798.90 1,798.90 1,798.90 0.0M
2023-06-27 1,811.10 1,811.10 1,811.10 1,811.10 0.0M
2023-06-26 1,792.10 1,794.10 1,792.10 1,791.40 0.0M
2023-06-23 1,787.00 1,787.00 1,787.00 1,787.00 0.0M
2023-06-22 1,815.20 1,815.20 1,815.20 1,815.20 0.0M
2023-06-21 1,821.90 1,821.90 1,821.90 1,821.90 0.0M
2023-06-20 1,845.90 1,845.90 1,845.90 1,831.70 0.0M
2023-06-19 1,869.00 1,869.00 1,869.00 1,869.00 0.0M
2023-06-16 1,847.71 1,847.71 1,847.71 1,847.71 0.0M
2023-06-15 1,850.20 1,850.20 1,850.20 1,850.20 0.0M
2023-06-14 1,835.40 1,835.40 1,835.40 1,835.40 0.0M
2023-06-13 1,818.50 1,818.50 1,818.50 1,818.50 0.0M
2023-06-12 1,801.00 1,801.00 1,801.00 1,801.00 0.0M
2023-06-09 1,794.80 1,794.80 1,794.80 1,794.80 0.0M
2023-06-08 1,787.90 1,787.90 1,787.90 1,787.90 0.0M
2023-06-07 1,777.00 1,777.00 1,777.00 1,777.00 0.0M
2023-06-06 1,784.30 1,784.30 1,784.30 1,784.30 0.0M
2023-06-05 1,767.70 1,767.70 1,767.70 1,767.70 0.0M
2023-06-02 1,769.90 1,769.90 1,769.90 1,768.40 0.0M
2023-06-01 1,711.70 1,711.70 1,709.30 1,738.00 0.0M
2023-05-31 1,702.30 1,707.20 1,702.10 1,704.30 0.0M
2023-05-30 1,726.10 1,726.10 1,726.10 1,726.10 0.0M
2023-05-29 1,752.20 1,752.20 1,752.20 1,752.20 0.0M
2023-05-26 1,752.20 1,752.20 1,752.20 1,752.20 0.0M
2023-05-25 1,722.80 1,722.80 1,722.80 1,722.80 0.0M
2023-05-24 1,723.30 1,723.30 1,723.30 1,723.30 0.0M
2023-05-23 1,734.90 1,735.10 1,734.90 1,735.00 0.0M
2023-05-22 1,764.60 1,764.60 1,764.60 1,764.60 0.0M
2023-05-19 1,754.30 1,754.30 1,754.30 1,751.70 0.0M
2023-05-18 1,764.00 1,764.00 1,764.00 1,754.90 0.0M
2023-05-17 1,760.00 1,766.80 1,760.00 1,768.10 0.0M
2023-05-16 1,755.90 1,755.90 1,755.90 1,755.90 0.0M
2023-05-15 1,766.70 1,766.70 1,766.70 1,766.70 0.0M
2023-05-12 1,729.60 1,729.60 1,729.60 1,729.60 0.0M
2023-05-11 1,741.00 1,741.00 1,741.00 1,749.00 0.0M
2023-05-10 1,756.80 1,756.80 1,756.80 1,756.80 0.0M
2023-05-09 1,754.50 1,754.50 1,754.50 1,754.50 0.0M
2023-05-08 1,773.90 1,773.90 1,773.90 1,767.10 0.0M
2023-05-05 1,767.60 1,767.60 1,767.60 1,767.60 0.0M
2023-05-04 1,745.00 1,745.00 1,745.00 1,745.00 0.0M
2023-05-03 1,736.80 1,740.10 1,736.80 1,732.80 0.0M
2023-05-02 1,735.90 1,735.90 1,735.90 1,735.90 0.0M
2023-05-01 1,753.30 1,753.30 1,753.30 1,753.30 0.0M
2023-04-28 1,760.20 1,760.20 1,760.20 1,760.20 0.0M
2023-04-27 1,753.20 1,753.20 1,753.20 1,753.20 0.0M
2023-04-26 1,734.10 1,734.10 1,734.00 1,734.00 0.0M
2023-04-25 1,720.80 1,720.80 1,720.80 1,720.80 0.0M
2023-04-24 1,757.20 1,757.20 1,757.20 1,757.20 0.0M
2023-04-21 1,762.70 1,762.70 1,762.70 1,762.70 0.0M
2023-04-20 1,787.60 1,787.60 1,782.70 1,783.00 0.0M
2023-04-19 1,780.70 1,780.70 1,780.70 1,783.10 0.0M
2023-04-18 1,801.40 1,801.40 1,801.40 1,801.40 0.0M
2023-04-17 1,809.00 1,809.00 1,809.00 1,809.00 0.0M
2023-04-14 1,808.70 1,808.70 1,802.90 1,798.00 0.0M
2023-04-13 1,809.80 1,809.80 1,809.80 1,809.80 0.0M
2023-04-12 1,787.50 1,787.50 1,786.80 1,782.60 0.0M
2023-04-11 1,805.90 1,807.40 1,805.00 1,806.50 0.0M
2023-04-10 1,793.40 1,793.40 1,793.40 1,798.50 0.0M
2023-04-06 1,804.00 1,804.00 1,804.00 1,804.00 0.0M
2023-04-05 1,795.50 1,795.50 1,795.50 1,795.50 0.0M
2023-04-04 1,814.90 1,816.10 1,814.80 1,816.00 0.0M
2023-04-03 1,806.00 1,813.10 1,806.00 1,813.10 0.0M
2023-03-31 1,805.30 1,805.30 1,805.30 1,808.10 0.0M
2023-03-30 1,801.40 1,807.90 1,801.40 1,814.50 0.0M
2023-03-29 1,795.80 1,795.80 1,795.10 1,798.80 0.0M
2023-03-28 1,792.70 1,793.80 1,790.20 1,791.40 0.0M
2023-03-27 1,757.50 1,757.50 1,757.50 1,757.50 0.0M
2023-03-24 1,767.80 1,767.80 1,767.80 1,767.80 0.0M
2023-03-23 1,776.50 1,778.20 1,776.20 1,777.70 0.0M
2023-03-22 1,745.70 1,745.70 1,745.70 1,745.70 0.0M
2023-03-21 1,734.30 1,734.30 1,734.30 1,734.30 0.0M
2023-03-20 1,716.40 1,717.50 1,716.40 1,717.30 0.0M
2023-03-17 1,697.46 1,697.46 1,697.46 1,697.46 0.0M
2023-03-16 1,698.60 1,698.60 1,698.60 1,698.60 0.0M
2023-03-15 1,657.90 1,663.10 1,657.90 1,670.10 0.0M
2023-03-14 1,705.80 1,705.80 1,705.80 1,705.80 0.0M
2023-03-13 1,702.40 1,702.40 1,701.50 1,704.30 0.0M
2023-03-10 1,703.60 1,703.60 1,703.60 1,703.60 0.0M
2023-03-09 1,710.80 1,710.80 1,710.80 1,710.80 0.0M
2023-03-08 1,752.30 1,752.30 1,752.30 1,752.30 0.0M
2023-03-07 1,748.60 1,748.60 1,748.60 1,748.60 0.0M
2023-03-06 1,778.00 1,779.50 1,778.00 1,778.60 0.0M
2023-03-03 1,783.20 1,783.20 1,783.20 1,783.20 0.0M
2023-03-02 1,765.00 1,773.40 1,765.00 1,772.10 0.0M
2023-03-01 1,766.80 1,766.80 1,766.80 1,766.80 0.0M
2023-02-28 1,728.10 1,728.60 1,717.00 1,727.60 0.0M
2023-02-27 1,743.10 1,743.10 1,743.10 1,743.10 0.0M
2023-02-24 1,753.00 1,754.50 1,729.40 1,732.30 0.0M
2023-02-23 1,773.60 1,773.60 1,773.60 1,773.60 0.0M
2023-02-22 1,770.00 1,770.00 1,761.70 1,761.70 0.0M
2023-02-21 1,794.40 1,794.40 1,794.40 1,773.40 0.0M
2023-02-20 1,801.50 1,801.50 1,801.50 1,801.50 0.0M
2023-02-17 1,801.50 1,801.50 1,801.50 1,801.50 0.0M
2023-02-16 1,808.90 1,825.70 1,808.90 1,824.70 0.0M
2023-02-15 1,824.80 1,824.80 1,824.80 1,824.80 0.0M
2023-02-14 1,846.40 1,848.10 1,846.40 1,847.30 0.0M
2023-02-13 1,852.80 1,852.80 1,852.80 1,852.80 0.0M
2023-02-10 1,845.10 1,845.10 1,841.80 1,836.50 0.0M
2023-02-09 1,855.90 1,855.90 1,855.90 1,855.90 0.0M
2023-02-08 1,844.80 1,844.80 1,844.80 1,844.80 0.0M
2023-02-07 1,848.30 1,848.60 1,846.30 1,847.10 0.0M
2023-02-06 1,841.50 1,842.70 1,830.70 1,843.20 0.0M
2023-02-03 1,870.50 1,871.10 1,870.50 1,870.80 0.0M
2023-02-02 1,902.60 1,902.60 1,902.60 1,902.60 0.0M
2023-02-01 1,896.90 1,912.70 1,896.90 1,911.60 0.0M
2023-01-31 1,875.30 1,875.30 1,874.40 1,886.60 0.0M
2023-01-30 1,895.00 1,895.00 1,895.00 1,895.00 0.0M
2023-01-27 1,935.10 1,935.10 1,932.00 1,932.70 0.0M
2023-01-26 1,942.30 1,942.30 1,942.30 1,942.30 0.0M
2023-01-25 1,925.00 1,925.00 1,925.00 1,925.00 0.0M
2023-01-24 1,925.10 1,925.10 1,925.10 1,925.10 0.0M
2023-01-23 1,917.60 1,923.90 1,917.60 1,926.50 0.0M
2023-01-20 1,892.50 1,892.50 1,892.50 1,908.50 0.0M
2023-01-19 1,868.40 1,868.40 1,868.40 1,881.00 0.0M
2023-01-18 1,867.80 1,869.10 1,867.20 1,867.80 0.0M
2023-01-17 1,872.50 1,873.50 1,872.50 1,876.70 0.0M
2023-01-16 1,885.90 1,885.90 1,885.90 1,885.90 0.0M
2023-01-13 1,873.00 1,873.00 1,873.00 1,885.90 0.0M
2023-01-12 1,866.10 1,866.10 1,866.10 1,871.50 0.0M
2023-01-11 1,864.90 1,864.90 1,864.90 1,864.90 0.0M
2023-01-10 1,854.20 1,854.20 1,854.20 1,854.20 0.0M
2023-01-09 1,838.00 1,838.00 1,838.00 1,838.00 0.0M
2023-01-06 1,778.50 1,778.50 1,778.50 1,820.50 0.0M
2023-01-05 1,780.10 1,784.30 1,780.10 1,783.50 0.0M
2023-01-04 1,789.40 1,789.40 1,789.40 1,795.70 0.0M
2023-01-03 1,737.00 1,737.00 1,737.00 1,737.00 0.0M