ICE MSCI Emerging NTR Mini Futures - 2025년 9월

🏛️ 미국 →
732.40
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
2022-12-30 493.30 493.50 489.80 486.60 0.0M
2022-12-29 492.90 492.90 492.90 496.90 0.0M
2022-12-28 494.80 495.60 491.30 488.70 0.0M
2022-12-27 495.40 497.60 493.60 496.80 0.0M
2022-12-23 490.30 491.00 487.00 489.10 0.0M
2022-12-22 496.50 497.60 492.90 489.90 0.0M
2022-12-21 489.80 490.70 488.20 494.50 0.0M
2022-12-20 486.10 489.10 486.10 490.30 0.0M
2022-12-19 493.60 494.80 490.80 491.00 0.0M
2022-12-16 491.40 491.40 491.40 485.77 0.0M
2022-12-15 486.80 489.80 483.10 482.80 0.0M
2022-12-14 495.70 495.70 490.70 494.20 0.0M
2022-12-13 489.90 501.70 487.80 494.20 0.0M
2022-12-12 490.30 492.00 490.30 490.60 0.0M
2022-12-09 498.60 498.60 495.50 492.30 0.0M
2022-12-08 492.20 492.90 492.20 494.80 0.0M
2022-12-07 487.10 488.10 485.90 489.50 0.0M
2022-12-06 493.60 494.90 493.40 492.40 0.0M
2022-12-05 500.40 502.20 500.00 492.90 0.0M
2022-12-02 494.10 495.60 488.90 498.70 0.0M
2022-12-01 498.10 499.80 497.10 496.80 0.0M
2022-11-30 492.20 495.70 492.20 498.40 0.0M
2022-11-29 486.40 486.40 484.20 485.10 0.0M
2022-11-28 473.90 477.80 473.90 474.70 0.0M
2022-11-25 481.00 481.30 479.40 476.70 0.0M
2022-11-24 482.30 482.60 481.90 478.60 0.0M
2022-11-23 475.50 478.60 475.30 478.60 0.0M
2022-11-22 471.60 475.20 470.90 475.20 0.0M
2022-11-21 473.50 473.60 473.30 474.20 0.0M
2022-11-18 479.30 482.30 478.90 480.80 0.0M
2022-11-17 476.90 477.50 473.80 483.40 0.0M
2022-11-16 488.70 489.20 486.50 482.40 0.0M
2022-11-15 490.70 493.80 490.70 491.00 0.0M
2022-11-14 479.90 481.30 479.90 479.90 0.0M
2022-11-11 477.70 479.70 477.30 482.30 0.0M
2022-11-10 450.80 463.20 450.80 470.20 0.0M
2022-11-09 461.00 461.40 457.10 453.50 0.0M
2022-11-08 458.60 458.60 458.20 461.80 0.0M
2022-11-07 456.30 461.30 456.30 458.40 0.0M
2022-11-04 448.50 453.40 448.50 458.10 0.0M
2022-11-03 434.30 434.90 434.30 439.80 0.0M
2022-11-02 444.80 445.10 439.90 437.10 0.0M
2022-11-01 444.10 444.10 444.10 441.00 0.0M
2022-10-31 427.70 427.70 427.70 433.00 0.0M
2022-10-28 428.90 430.90 428.40 434.30 0.0M
2022-10-27 437.50 439.10 435.40 436.80 0.0M
2022-10-26 434.70 438.90 434.70 440.60 0.0M
2022-10-25 429.70 429.70 428.80 433.30 0.0M
2022-10-24 430.70 430.80 426.60 429.30 0.0M
2022-10-21 439.90 441.50 436.80 446.60 0.0M
2022-10-20 440.90 440.90 440.60 440.00 0.0M
2022-10-19 442.40 442.40 437.80 436.70 0.0M
2022-10-18 446.90 448.20 444.10 444.50 0.0M
2022-10-17 438.70 444.30 438.10 444.30 0.0M
2022-10-14 441.00 441.90 438.80 438.60 0.0M
2022-10-13 434.90 438.00 426.50 439.70 0.0M
2022-10-12 442.50 442.50 440.10 438.20 0.0M
2022-10-11 440.00 440.60 438.30 438.00 0.0M
2022-10-10 447.50 447.60 443.80 445.10 0.0M
2022-10-07 458.00 459.00 458.00 451.20 0.0M
2022-10-06 465.20 465.20 462.40 460.80 0.0M
2022-10-05 463.30 463.30 463.30 463.70 0.0M
2022-10-04 456.40 458.70 456.30 463.50 0.0M
2022-10-03 442.20 443.90 441.60 448.80 0.0M
2022-09-30 445.60 446.10 442.70 441.90 0.0M
2022-09-29 441.80 447.20 441.80 444.00 0.0M
2022-09-28 444.70 445.30 442.10 454.00 0.0M
2022-09-27 454.10 454.90 454.10 449.90 0.0M
2022-09-26 455.10 455.10 452.30 452.50 0.0M
2022-09-23 462.00 462.00 462.00 456.20 0.0M
2022-09-22 467.50 471.10 467.50 467.90 0.0M
2022-09-21 475.00 475.00 474.40 470.20 0.0M
2022-09-20 478.30 478.30 476.70 477.90 0.0M
2022-09-19 475.90 476.60 475.10 480.70 0.0M
2022-09-16 478.90 478.90 478.90 477.23 0.0M
2022-09-15 486.90 487.00 486.90 481.35 0.0M
2022-09-14 486.10 486.10 484.80 486.20 0.0M
2022-09-13 498.00 498.00 497.90 483.10 0.0M
2022-09-12 493.50 496.50 493.50 498.60 0.0M
2022-09-09 490.50 492.00 489.80 491.40 0.0M
2022-09-08 483.80 483.80 481.10 484.10 0.0M
2022-09-07 481.60 482.40 481.60 486.40 0.0M
2022-09-06 489.30 489.30 482.90 482.60 0.0M
2022-09-05 488.20 488.20 486.80 487.80 0.0M
2022-09-02 490.30 490.30 490.30 487.80 0.0M
2022-09-01 492.90 492.90 491.00 492.60 0.0M
2022-08-31 501.60 501.60 497.50 496.60 0.0M
2022-08-30 504.90 504.90 504.90 495.00 0.0M
2022-08-29 501.10 501.10 501.10 501.10 0.0M
2022-08-26 509.80 514.80 509.80 504.00 0.0M
2022-08-25 507.80 509.30 506.20 511.80 0.0M
2022-08-24 496.90 496.90 496.50 501.40 0.0M
2022-08-23 498.40 500.30 498.40 501.20 0.0M
2022-08-22 500.10 500.10 499.40 498.60 0.0M
2022-08-19 506.90 506.90 505.00 503.00 0.0M
2022-08-18 511.40 512.40 510.00 509.70 0.0M
2022-08-17 514.50 514.50 512.00 513.20 0.0M
2022-08-16 514.30 514.30 514.30 515.50 0.0M
2022-08-15 515.10 515.10 515.10 515.10 0.0M
2022-08-12 514.10 517.90 511.40 517.90 0.0M
2022-08-11 512.90 514.30 512.60 512.60 0.0M
2022-08-10 498.90 505.80 498.90 510.40 0.0M
2022-08-09 507.20 507.20 507.20 504.00 0.0M
2022-08-08 505.00 506.30 505.00 505.90 0.0M
2022-08-05 507.40 507.40 502.30 505.00 0.0M
2022-08-04 503.20 505.10 503.20 505.10 0.0M
2022-08-03 497.30 499.40 497.30 501.60 0.0M
2022-08-02 494.60 496.50 494.60 497.40 0.0M
2022-08-01 500.10 500.10 500.10 500.10 0.0M
2022-07-29 500.60 504.80 500.60 504.60 0.0M
2022-07-28 503.90 506.80 503.00 506.80 0.0M
2022-07-27 498.40 499.40 498.40 504.90 0.0M
2022-07-26 500.70 501.80 498.60 495.40 0.0M
2022-07-25 496.80 497.50 496.80 499.60 0.0M
2022-07-22 499.40 501.20 496.00 497.30 0.0M
2022-07-21 498.80 502.80 497.50 502.80 0.0M
2022-07-20 498.40 498.40 496.20 497.20 0.0M
2022-07-19 493.70 495.50 492.90 499.20 0.0M
2022-07-18 494.10 496.00 494.10 491.60 0.0M
2022-07-15 483.40 484.30 483.10 488.10 0.0M
2022-07-14 489.70 489.70 485.40 485.20 0.0M
2022-07-13 491.90 491.90 483.10 489.50 0.0M
2022-07-12 487.70 491.00 486.70 490.40 0.0M
2022-07-11 496.00 497.10 495.40 492.20 0.0M
2022-07-08 503.50 505.10 501.00 505.80 0.0M
2022-07-07 499.70 507.40 499.70 506.60 0.0M
2022-07-06 495.30 496.30 494.80 495.90 0.0M
2022-07-05 498.10 498.40 493.20 499.00 0.0M
2022-07-04 502.90 502.90 502.90 502.90 0.0M
2022-07-01 498.90 501.70 498.40 502.90 0.0M
2022-06-30 503.30 503.30 498.90 506.10 0.0M
2022-06-29 508.00 509.90 508.00 508.70 0.0M
2022-06-28 516.80 517.90 513.00 510.70 0.0M
2022-06-27 515.50 516.70 513.60 513.30 0.0M
2022-06-24 510.80 510.80 510.00 512.90 0.0M
2022-06-23 499.50 500.90 497.40 501.30 0.0M
2022-06-22 498.00 500.20 494.80 499.80 0.0M
2022-06-21 507.40 507.40 507.40 508.80 0.0M
2022-06-20 501.10 501.10 501.10 500.80 0.0M
2022-06-17 501.16 501.16 500.80 501.16 0.0M
2022-06-16 498.30 500.40 496.10 497.50 0.0M
2022-06-15 507.70 514.10 507.10 512.80 0.0M
2022-06-14 507.20 507.20 504.10 506.20 0.0M
2022-06-13 509.10 509.20 504.50 499.30 0.0M
2022-06-10 527.10 527.70 522.90 517.50 0.0M
2022-06-09 531.80 539.00 523.10 522.60 0.0M
2022-06-08 535.00 535.00 534.40 534.80 0.0M
2022-06-07 528.70 529.30 527.60 532.30 0.0M
2022-06-06 531.40 537.40 531.40 530.40 0.0M
2022-06-03 534.60 534.60 530.60 526.70 0.0M
2022-06-02 528.70 528.70 528.70 536.10 0.0M
2022-06-01 532.30 533.60 530.90 526.80 0.0M
2022-05-31 535.60 537.30 534.50 530.90 0.0M
2022-05-30 531.00 533.00 531.00 523.20 0.0M
2022-05-27 517.70 520.50 517.70 523.20 0.0M
2022-05-26 509.20 509.20 509.20 517.60 0.0M
2022-05-25 507.90 507.90 505.00 509.50 0.0M
2022-05-24 506.20 507.80 503.60 506.60 0.0M
2022-05-23 514.90 515.90 513.70 516.00 0.0M
2022-05-20 514.90 516.80 514.90 512.20 0.0M
2022-05-19 501.70 502.10 500.60 510.10 0.0M
2022-05-18 514.20 514.90 510.80 501.90 0.0M
2022-05-17 511.30 515.50 511.30 514.00 0.0M
2022-05-16 499.70 499.70 499.30 501.60 0.0M
2022-05-13 498.10 501.10 497.60 503.70 0.0M
2022-05-12 489.80 490.20 487.10 490.20 0.0M
2022-05-11 502.40 504.60 497.70 493.70 0.0M
2022-05-10 502.00 502.60 500.50 497.00 0.0M
2022-05-09 502.20 503.40 494.90 494.80 0.0M
2022-05-06 510.30 513.00 507.10 509.10 0.0M
2022-05-05 531.60 531.60 513.70 516.00 0.0M
2022-05-04 526.30 527.80 524.40 535.90 0.0M
2022-05-03 528.30 529.80 526.70 530.10 0.0M
2022-05-02 528.00 528.70 523.10 526.10 0.0M
2022-04-29 536.50 538.70 526.90 526.90 0.0M
2022-04-28 525.10 525.10 519.70 524.80 0.0M
2022-04-27 515.40 519.10 515.40 517.90 0.0M
2022-04-26 522.20 522.30 521.20 511.90 0.0M
2022-04-25 519.90 520.10 517.00 523.30 0.0M
2022-04-22 535.00 536.20 532.00 527.20 0.0M
2022-04-21 542.20 542.20 537.60 531.60 0.0M
2022-04-20 545.90 546.80 542.30 542.20 0.0M
2022-04-19 544.80 544.80 541.00 545.20 0.0M
2022-04-18 544.60 548.20 544.60 547.70 0.0M
2022-04-14 556.50 556.50 550.20 549.40 0.0M
2022-04-13 556.40 557.00 556.40 557.00 0.0M
2022-04-12 550.90 553.50 550.30 549.70 0.0M
2022-04-11 550.00 555.10 549.50 551.20 0.0M
2022-04-08 560.60 562.40 560.60 557.70 0.0M
2022-04-07 561.90 562.00 555.80 557.70 0.0M
2022-04-06 569.30 569.30 565.80 562.30 0.0M
2022-04-05 579.90 581.10 578.50 569.50 0.0M
2022-04-04 575.80 577.10 575.80 579.70 0.0M
2022-04-01 567.90 571.40 567.90 569.50 0.0M
2022-03-31 568.90 568.90 566.30 560.60 0.0M
2022-03-30 569.90 570.00 569.00 569.10 0.0M
2022-03-29 565.00 568.20 565.00 570.70 0.0M