ICE Mini MSCI India NTR Futures -

🏛️ 인도 →
1,243.10
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 1,141.85 1,141.85 1,135.90 1,137.25 0.0M
2023-12-28 1,140.20 1,144.30 1,140.20 1,142.40 0.0M
2023-12-27 1,131.80 1,136.00 1,127.70 1,138.40 0.0M
2023-12-26 1,127.50 1,127.50 1,127.50 1,127.50 0.0M
2023-12-22 1,117.80 1,124.95 1,117.65 1,124.35 0.0M
2023-12-21 1,112.50 1,117.30 1,112.45 1,119.50 0.0M
2023-12-20 1,123.90 1,124.35 1,105.10 1,098.85 0.0M
2023-12-19 1,126.00 1,135.25 1,126.00 1,133.65 0.0M
2023-12-18 1,127.65 1,127.65 1,127.65 1,127.65 0.0M
2023-12-15 1,110.40 1,110.40 1,110.40 1,110.40 0.0M
2023-12-14 1,104.05 1,104.05 1,104.05 1,104.05 0.0M
2023-12-13 1,082.00 1,083.10 1,079.95 1,094.75 0.0M
2023-12-12 1,078.80 1,078.80 1,075.90 1,081.55 0.0M
2023-12-11 1,084.70 1,086.55 1,082.40 1,087.75 0.0M
2023-12-08 1,075.45 1,082.55 1,075.45 1,080.55 0.0M
2023-12-07 1,082.30 1,082.90 1,081.05 1,083.70 0.0M
2023-12-06 1,080.20 1,084.70 1,078.35 1,081.75 0.0M
2023-12-05 1,074.50 1,078.90 1,074.50 1,078.05 0.0M
2023-12-04 1,069.10 1,073.90 1,068.40 1,070.00 0.0M
2023-12-01 1,049.00 1,057.30 1,049.00 1,058.35 0.0M
2023-11-30 1,043.80 1,044.85 1,043.80 1,044.85 0.0M
2023-11-29 1,042.50 1,042.60 1,041.30 1,039.80 0.0M
2023-11-28 1,023.75 1,024.30 1,023.70 1,034.95 0.0M
2023-11-27 1,027.00 1,027.00 1,027.00 1,027.00 0.0M
2023-11-24 1,027.50 1,027.50 1,027.50 1,028.45 0.0M
2023-11-23 1,024.30 1,025.00 1,024.30 1,028.10 0.0M
2023-11-22 1,028.20 1,028.30 1,026.60 1,028.10 0.0M
2023-11-21 1,024.40 1,024.85 1,022.90 1,024.35 0.0M
2023-11-20 1,021.15 1,023.05 1,020.95 1,022.25 0.0M
2023-11-17 1,025.70 1,025.70 1,025.70 1,025.75 0.0M
2023-11-16 1,023.95 1,024.10 1,023.95 1,022.75 0.0M
2023-11-15 1,019.70 1,021.70 1,018.60 1,021.80 0.0M
2023-11-14 1,009.00 1,023.95 1,009.00 1,024.40 0.0M
2023-11-13 1,006.20 1,011.50 1,006.00 1,009.55 0.0M
2023-11-10 1,002.70 1,003.30 1,002.70 1,009.90 0.0M
2023-11-09 1,004.65 1,004.85 1,004.65 1,000.30 0.0M
2023-11-08 1,005.30 1,005.30 1,005.30 1,005.95 0.0M
2023-11-07 1,005.25 1,005.25 1,005.25 1,005.25 0.0M
2023-11-06 1,002.40 1,004.35 1,002.40 1,003.05 0.0M
2023-11-03 988.90 1,002.20 988.90 1,001.25 0.0M
2023-11-02 982.10 991.75 982.10 991.90 0.0M
2023-11-01 980.55 980.55 975.40 982.00 0.0M
2023-10-31 980.00 980.00 980.00 980.60 0.0M
2023-10-30 979.40 979.40 978.65 981.90 0.0M
2023-10-27 978.15 978.40 976.15 971.25 0.0M
2023-10-26 968.80 969.30 968.80 966.45 0.0M
2023-10-25 977.50 977.50 977.50 980.80 0.0M
2023-10-24 992.30 993.15 991.50 992.65 0.0M
2023-10-23 989.60 991.55 989.50 991.85 0.0M
2023-10-20 1,000.50 1,000.60 1,000.50 996.90 0.0M
2023-10-19 1,003.95 1,009.75 1,003.95 1,006.90 0.0M
2023-10-18 1,012.75 1,013.50 1,007.40 1,006.25 0.0M
2023-10-17 1,020.80 1,020.80 1,019.10 1,019.90 0.0M
2023-10-16 1,015.50 1,017.75 1,015.50 1,019.85 0.0M
2023-10-13 1,013.95 1,016.20 1,012.00 1,010.80 0.0M
2023-10-12 1,017.80 1,017.80 1,017.80 1,009.15 0.0M
2023-10-11 1,019.20 1,019.55 1,018.50 1,018.30 0.0M
2023-10-10 1,012.40 1,012.40 1,012.40 1,017.65 0.0M
2023-10-09 1,001.05 1,002.15 1,000.25 1,003.15 0.0M
2023-10-06 1,010.00 1,010.50 1,008.60 1,018.80 0.0M
2023-10-05 1,004.60 1,004.95 1,001.85 1,008.15 0.0M
2023-10-04 999.90 999.90 999.90 999.90 0.0M
2023-10-03 1,007.30 1,007.30 1,006.20 1,001.50 0.0M
2023-10-02 1,007.95 1,009.10 1,007.95 1,010.00 0.0M
2023-09-29 1,015.15 1,015.15 1,015.15 1,007.75 0.0M
2023-09-28 1,012.40 1,012.40 1,006.20 1,009.20 0.0M
2023-09-27 1,020.10 1,020.40 1,020.10 1,016.75 0.0M
2023-09-26 1,017.05 1,017.05 1,015.05 1,013.50 0.0M
2023-09-25 1,017.55 1,018.65 1,017.55 1,018.95 0.0M
2023-09-22 1,021.90 1,022.05 1,016.20 1,016.20 0.0M
2023-09-21 1,020.70 1,020.70 1,018.60 1,015.55 0.0M
2023-09-20 1,031.70 1,035.95 1,030.50 1,028.15 0.0M
2023-09-19 1,035.80 1,035.80 1,032.85 1,032.25 0.0M
2023-09-18 1,034.60 1,036.25 1,034.60 1,037.00 0.0M
2023-09-15 1,024.37 1,024.37 1,024.37 1,024.37 0.0M
2023-09-14 1,025.20 1,025.20 1,025.20 1,025.70 0.0M
2023-09-13 1,020.75 1,024.15 1,020.40 1,023.25 0.0M
2023-09-12 1,020.60 1,022.25 1,020.05 1,024.80 0.0M
2023-09-11 1,025.40 1,025.40 1,025.40 1,030.45 0.0M
2023-09-08 1,019.20 1,019.20 1,019.20 1,019.20 0.0M
2023-09-07 1,007.85 1,008.70 1,007.85 1,009.10 0.0M
2023-09-06 998.30 1,003.15 997.70 1,000.50 0.0M
2023-09-05 1,002.00 1,004.90 1,002.00 1,004.70 0.0M
2023-09-04 1,000.90 1,000.90 1,000.30 1,000.95 0.0M
2023-09-01 992.10 1,003.30 992.10 1,000.95 0.0M
2023-08-31 992.55 995.40 992.55 994.80 0.0M
2023-08-30 996.70 996.70 996.70 996.70 0.0M
2023-08-29 997.90 997.90 997.90 997.90 0.0M
2023-08-28 993.35 993.35 993.35 993.05 0.0M
2023-08-25 989.20 989.20 989.20 989.20 0.0M
2023-08-24 994.85 995.00 992.00 990.40 0.0M
2023-08-23 993.65 999.30 993.35 999.90 0.0M
2023-08-22 988.55 988.55 988.50 983.95 0.0M
2023-08-21 980.20 987.80 980.20 985.70 0.0M
2023-08-18 982.00 982.00 978.60 979.25 0.0M
2023-08-17 985.70 985.80 985.30 979.25 0.0M
2023-08-16 985.00 988.25 985.00 983.80 0.0M
2023-08-15 983.00 983.00 982.30 981.30 0.0M
2023-08-14 983.10 983.10 983.00 986.10 0.0M
2023-08-11 994.15 994.15 989.35 989.25 0.0M
2023-08-10 1,000.70 1,000.70 1,000.70 993.80 0.0M
2023-08-09 996.05 996.05 996.05 996.05 0.0M
2023-08-08 995.65 995.65 993.50 996.40 0.0M
2023-08-07 1,001.40 1,001.40 1,001.40 1,001.60 0.0M
2023-08-04 1,000.00 1,001.25 1,000.00 998.50 0.0M
2023-08-03 988.05 989.05 988.05 988.70 0.0M
2023-08-02 1,008.70 1,008.70 990.05 991.05 0.0M
2023-08-01 1,010.70 1,010.70 1,010.70 1,010.70 0.0M
2023-07-31 1,013.05 1,014.00 1,013.05 1,016.50 0.0M
2023-07-28 1,007.05 1,011.95 1,007.05 1,012.95 0.0M
2023-07-27 1,015.60 1,015.75 1,010.60 1,004.45 0.0M
2023-07-26 1,013.55 1,015.65 1,013.55 1,017.90 0.0M
2023-07-25 1,012.05 1,013.90 1,012.05 1,014.05 0.0M
2023-07-24 1,013.40 1,014.00 1,012.40 1,011.95 0.0M
2023-07-21 1,012.90 1,012.90 1,012.90 1,012.00 0.0M
2023-07-20 1,020.65 1,022.25 1,013.25 1,014.40 0.0M
2023-07-19 1,018.50 1,018.50 1,018.50 1,018.50 0.0M
2023-07-18 1,016.10 1,016.90 1,015.60 1,016.15 0.0M
2023-07-17 1,013.45 1,015.45 1,013.00 1,016.85 0.0M
2023-07-14 1,005.05 1,009.95 1,005.05 1,010.65 0.0M
2023-07-13 1,007.60 1,008.60 1,001.40 1,007.40 0.0M
2023-07-12 999.45 1,004.75 998.95 1,010.70 0.0M
2023-07-11 1,001.00 1,001.00 998.20 1,001.05 0.0M
2023-07-10 991.00 994.30 990.15 993.25 0.0M
2023-07-07 988.95 993.80 988.95 994.20 0.0M
2023-07-06 997.35 1,001.70 991.05 991.70 0.0M
2023-07-05 998.70 1,000.65 998.65 997.25 0.0M
2023-07-04 999.00 999.00 998.10 996.15 0.0M
2023-07-03 996.55 998.05 996.55 996.15 0.0M
2023-06-30 994.25 994.25 994.25 994.25 0.0M
2023-06-29 985.40 985.40 985.40 986.40 0.0M
2023-06-28 985.85 985.85 985.85 985.85 0.0M
2023-06-27 970.75 975.90 970.65 976.80 0.0M
2023-06-26 967.80 968.00 967.80 970.05 0.0M
2023-06-23 966.35 966.35 964.25 965.45 0.0M
2023-06-22 975.50 975.50 975.50 976.60 0.0M
2023-06-21 978.65 979.15 976.70 977.60 0.0M
2023-06-20 976.50 979.30 976.50 978.80 0.0M
2023-06-19 978.25 978.25 977.85 981.95 0.0M
2023-06-16 965.05 965.05 965.05 965.05 0.0M
2023-06-15 958.40 960.30 958.40 965.45 0.0M
2023-06-14 955.65 961.65 955.65 960.40 0.0M
2023-06-13 953.10 953.30 953.10 956.20 0.0M
2023-06-12 945.55 946.50 945.55 949.15 0.0M
2023-06-09 948.30 948.50 944.00 944.70 0.0M
2023-06-08 943.60 943.60 943.60 948.15 0.0M
2023-06-07 947.90 948.40 947.60 950.45 0.0M
2023-06-06 940.30 942.00 939.75 946.80 0.0M
2023-06-05 942.55 942.55 942.20 943.40 0.0M
2023-06-02 942.40 946.85 942.35 947.40 0.0M
2023-06-01 938.30 940.20 935.55 942.15 0.0M
2023-05-31 933.55 933.55 933.55 933.55 0.0M
2023-05-30 934.95 934.95 934.95 933.15 0.0M
2023-05-29 938.30 938.30 938.30 938.30 0.0M
2023-05-26 933.10 933.10 933.10 938.30 0.0M
2023-05-25 925.55 925.55 924.30 923.70 0.0M
2023-05-24 920.75 920.75 920.05 918.40 0.0M
2023-05-23 925.20 925.20 919.30 916.80 0.0M
2023-05-22 919.40 921.95 919.40 920.25 0.0M
2023-05-19 908.10 913.90 908.10 911.10 0.0M
2023-05-18 912.50 912.65 906.85 912.10 0.0M
2023-05-17 918.85 919.10 917.85 918.85 0.0M
2023-05-16 922.85 922.85 922.85 922.85 0.0M
2023-05-15 929.80 931.85 929.25 930.10 0.0M
2023-05-12 922.70 922.70 922.70 922.70 0.0M
2023-05-11 929.80 929.80 929.80 926.25 0.0M
2023-05-10 930.30 932.40 929.15 930.00 0.0M
2023-05-09 926.70 926.70 926.00 926.15 0.0M
2023-05-08 927.85 929.10 927.20 927.95 0.0M
2023-05-05 924.25 924.30 920.90 924.70 0.0M
2023-05-04 921.85 923.15 920.85 921.30 0.0M
2023-05-03 917.05 917.05 917.05 914.10 0.0M
2023-05-02 918.90 918.90 918.90 917.75 0.0M
2023-05-01 920.60 920.60 920.60 920.60 0.0M
2023-04-28 917.20 917.20 917.20 919.80 0.0M
2023-04-27 910.60 910.60 910.60 910.60 0.0M
2023-04-26 898.80 902.55 898.65 900.00 0.0M
2023-04-25 896.30 896.30 896.30 895.00 0.0M
2023-04-24 895.75 896.70 895.75 897.90 0.0M
2023-04-21 891.00 891.00 891.00 891.30 0.0M
2023-04-20 891.10 891.10 891.10 890.60 0.0M
2023-04-19 889.80 889.80 889.70 890.05 0.0M
2023-04-18 890.80 890.80 890.80 890.80 0.0M
2023-04-17 898.15 898.15 894.90 894.90 0.0M
2023-04-14 899.85 899.85 899.85 899.20 0.0M
2023-04-13 902.15 902.15 902.15 902.15 0.0M
2023-04-12 900.15 900.15 900.15 900.25 0.0M
2023-04-11 897.95 897.95 897.95 897.95 0.0M
2023-04-10 894.05 894.05 894.05 894.05 0.0M
2023-04-06 892.90 892.90 892.90 895.20 0.0M
2023-04-05 890.20 890.20 890.20 889.20 0.0M
2023-04-04 886.20 887.55 886.20 886.00 0.0M
2023-04-03 878.90 881.85 878.90 882.75 0.0M
2023-03-31 881.10 881.10 881.10 881.10 0.0M
2023-03-30 871.40 871.40 871.40 871.40 0.0M
2023-03-29 860.65 866.70 860.65 867.35 0.0M
2023-03-28 860.45 860.45 860.45 860.25 0.0M
2023-03-27 863.60 864.20 863.60 866.65 0.0M
2023-03-24 858.80 863.55 858.40 864.85 0.0M
2023-03-23 869.80 875.45 868.70 868.75 0.0M
2023-03-22 868.40 869.50 868.40 864.25 0.0M
2023-03-21 864.70 866.00 864.30 864.95 0.0M
2023-03-20 851.65 860.50 851.65 863.45 0.0M
2023-03-17 856.45 856.45 856.45 856.45 0.0M
2023-03-16 852.60 852.60 846.45 857.95 0.0M
2023-03-15 849.45 849.45 838.20 843.50 0.0M
2023-03-14 853.55 853.55 853.55 862.85 0.0M
2023-03-13 864.15 864.15 857.70 859.30 0.0M
2023-03-10 874.35 876.65 873.00 871.10 0.0M
2023-03-09 884.55 884.55 881.65 877.85 0.0M
2023-03-08 892.20 892.20 892.20 892.20 0.0M
2023-03-07 885.80 885.80 885.80 885.80 0.0M
2023-03-06 893.50 893.50 893.50 891.00 0.0M
2023-03-03 886.55 886.55 886.55 889.20 0.0M
2023-03-02 866.15 866.15 866.00 872.15 0.0M
2023-03-01 871.30 872.30 871.05 870.60 0.0M
2023-02-28 861.85 862.90 861.75 862.15 0.0M
2023-02-27 865.05 867.40 865.05 866.65 0.0M
2023-02-24 872.40 873.30 863.60 868.05 0.0M
2023-02-23 876.35 877.95 872.95 876.00 0.0M
2023-02-22 878.75 878.75 875.80 874.70 0.0M
2023-02-21 892.25 892.25 891.05 887.25 0.0M
2023-02-20 892.10 893.05 892.10 897.65 0.0M
2023-02-17 895.25 898.35 895.25 897.65 0.0M
2023-02-16 901.75 904.25 898.00 899.50 0.0M
2023-02-15 891.95 899.95 891.95 899.65 0.0M
2023-02-14 893.60 893.60 891.00 892.25 0.0M
2023-02-13 888.80 891.65 888.80 892.80 0.0M
2023-02-10 897.60 899.25 896.15 899.40 0.0M
2023-02-09 898.00 900.95 898.00 896.35 0.0M
2023-02-08 899.90 899.90 898.20 902.80 0.0M
2023-02-07 891.55 891.55 891.35 891.50 0.0M
2023-02-06 892.20 894.60 889.05 890.70 0.0M
2023-02-03 895.65 897.80 893.05 894.50 0.0M
2023-02-02 895.15 897.65 893.05 899.15 0.0M
2023-02-01 901.15 907.00 892.15 897.25 0.0M
2023-01-31 909.20 916.25 905.70 914.95 0.0M
2023-01-30 906.25 913.45 906.25 912.10 0.0M
2023-01-27 908.65 915.80 908.65 913.25 0.0M
2023-01-26 937.00 938.25 932.90 939.35 0.0M
2023-01-25 933.65 933.65 932.60 936.15 0.0M
2023-01-24 947.05 947.05 947.05 947.05 0.0M
2023-01-23 951.40 952.65 950.00 954.80 0.0M
2023-01-20 957.15 957.15 957.15 957.15 0.0M
2023-01-19 950.80 953.20 950.80 956.00 0.0M
2023-01-18 954.15 956.90 952.20 952.25 0.0M
2023-01-17 941.80 946.65 941.80 952.00 0.0M
2023-01-16 938.85 943.05 938.85 953.85 0.0M
2023-01-13 950.85 950.85 950.85 953.85 0.0M
2023-01-12 942.25 949.10 942.25 951.55 0.0M
2023-01-11 942.75 948.45 942.75 945.90 0.0M
2023-01-10 940.45 943.60 940.45 947.90 0.0M
2023-01-09 943.85 950.80 943.85 947.90 0.0M
2023-01-06 931.75 931.75 931.60 944.45 0.0M
2023-01-05 936.30 936.30 936.30 936.30 0.0M
2023-01-04 934.15 934.15 934.15 940.20 0.0M
2023-01-03 942.80 942.80 942.80 941.80 0.0M