돈육 선물 - 2025년 10월 (LHc1)

🏛️ 미국 →
101.50
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
2025-09-26 101.10 101.68 100.70 101.50 0.0M
2025-09-25 99.48 100.80 99.28 100.10 0.0M
2025-09-24 100.45 100.55 99.03 99.43 0.0M
2025-09-23 99.33 100.58 99.18 100.53 0.0M
2025-09-22 97.98 98.95 97.90 98.80 0.0M
2025-09-19 97.95 98.20 97.38 97.98 0.0M
2025-09-18 97.33 97.80 97.08 97.48 0.0M
2025-09-17 97.38 97.90 97.20 97.33 0.0M
2025-09-16 97.85 98.90 97.20 97.38 0.0M
2025-09-15 97.75 98.18 97.43 97.53 0.0M
2025-09-12 98.28 98.45 96.73 97.13 0.0M
2025-09-11 97.03 98.45 96.95 98.18 0.0M
2025-09-10 95.85 97.75 95.85 96.83 0.0M
2025-09-09 95.55 96.40 95.38 96.13 0.0M
2025-09-08 96.28 96.38 95.10 95.15 0.0M
2025-09-05 95.03 96.98 94.90 96.03 0.0M
2025-09-04 94.25 95.40 94.05 95.03 0.0M
2025-09-03 95.55 95.70 93.75 93.83 0.0M
2025-09-02 95.20 96.00 94.93 95.55 0.0M
2025-08-29 94.43 95.20 93.98 95.03 0.0M
2025-08-28 93.75 94.48 93.63 94.28 0.0M
2025-08-27 93.43 94.83 93.40 93.90 0.0M
2025-08-26 91.50 93.55 91.38 93.43 0.0M
2025-08-25 91.50 91.98 90.93 91.40 0.0M
2025-08-22 90.18 92.03 90.00 91.20 0.0M
2025-08-21 90.05 90.48 89.58 89.93 0.0M
2025-08-20 89.50 90.55 88.60 89.95 0.0M
2025-08-19 90.05 90.40 89.30 90.15 0.0M
2025-08-18 90.30 90.63 89.50 90.13 0.0M
2025-08-15 89.13 90.45 88.83 90.10 0.0M
2025-08-14 109.63 109.73 109.55 109.65 0.0M
2025-08-13 109.43 109.70 109.33 109.63 0.0M
2025-08-12 109.75 110.03 109.50 109.55 0.0M
2025-08-11 109.00 109.73 108.93 109.68 0.0M
2025-08-08 109.00 109.20 108.70 108.90 0.0M
2025-08-07 108.80 109.18 108.55 108.78 0.0M
2025-08-06 109.20 109.60 108.45 108.88 0.0M
2025-08-05 108.45 109.03 108.40 108.78 0.0M
2025-08-04 107.65 108.38 107.33 108.18 0.0M
2025-08-01 107.05 107.50 106.20 107.35 0.0M
2025-07-31 107.10 107.78 106.88 107.13 0.0M
2025-07-30 107.00 107.55 106.68 107.03 0.0M
2025-07-29 108.25 108.30 107.08 107.25 0.0M
2025-07-28 108.83 108.85 108.08 108.53 0.0M
2025-07-25 108.20 108.80 107.38 108.70 0.0M
2025-07-24 108.28 108.90 108.03 108.20 0.0M
2025-07-23 107.75 108.58 107.00 108.48 0.0M
2025-07-22 107.78 108.05 107.25 107.75 0.0M
2025-07-21 106.85 107.43 105.88 107.35 0.0M
2025-07-18 106.48 106.60 105.58 106.48 0.0M
2025-07-17 105.00 106.08 104.68 105.83 0.0M
2025-07-16 104.55 105.48 104.28 104.43 0.0M
2025-07-15 106.98 107.10 106.83 106.85 0.0M
2025-07-14 106.73 106.95 106.20 106.70 0.0M
2025-07-11 107.55 107.65 106.63 106.73 0.0M
2025-07-10 107.13 107.33 106.95 107.25 0.0M
2025-07-09 106.70 107.55 106.68 107.10 0.0M
2025-07-08 107.28 107.63 106.83 106.98 0.0M
2025-07-07 107.58 107.78 106.88 106.95 0.0M
2025-07-03 109.05 109.23 107.65 107.98 0.0M
2025-07-02 108.70 110.10 108.20 109.65 0.0M
2025-07-01 110.03 110.03 108.70 109.00 0.0M
2025-06-30 112.28 112.40 109.93 110.10 0.0M
2025-06-27 111.65 113.28 111.30 113.25 0.0M
2025-06-26 113.05 113.05 112.23 112.33 0.0M
2025-06-25 111.98 113.08 111.50 112.83 0.0M
2025-06-24 113.20 113.35 111.75 112.23 0.0M
2025-06-23 113.23 113.70 112.60 113.45 0.0M
2025-06-20 112.18 113.03 111.70 112.78 0.0M
2025-06-18 112.25 112.90 111.20 112.18 0.0M
2025-06-17 112.10 112.50 111.30 111.65 0.0M
2025-06-16 110.15 112.05 109.88 111.80 0.0M
2025-06-13 103.70 103.85 103.65 103.70 0.0M
2025-06-12 103.55 103.90 103.48 103.65 0.0M
2025-06-11 103.18 103.55 103.13 103.38 0.0M
2025-06-10 102.80 103.23 102.75 103.15 0.0M
2025-06-09 102.70 102.83 102.35 102.78 0.0M
2025-06-06 101.18 102.70 101.15 102.63 0.0M
2025-06-05 100.25 100.90 100.00 100.85 0.0M
2025-06-04 100.30 100.43 99.93 99.98 0.0M
2025-06-03 100.78 100.88 100.03 100.23 0.0M
2025-06-02 101.53 101.75 100.70 100.85 0.0M
2025-05-30 100.25 101.40 100.03 101.33 0.0M
2025-05-29 100.00 100.55 99.85 100.03 0.0M
2025-05-28 99.63 100.30 98.83 100.28 0.0M
2025-05-27 98.55 99.40 97.75 99.10 0.0M
2025-05-23 98.43 98.80 97.98 98.30 0.0M
2025-05-22 99.25 99.65 98.63 98.70 0.0M
2025-05-21 99.85 100.60 99.18 99.53 0.0M
2025-05-20 99.63 100.10 98.53 100.03 0.0M
2025-05-19 100.20 100.23 98.78 99.25 0.0M
2025-05-16 100.88 101.60 100.10 100.33 0.0M
2025-05-15 98.50 100.95 97.75 100.70 0.0M
2025-05-14 90.90 91.00 90.78 91.00 0.0M
2025-05-13 90.60 91.03 90.55 90.98 0.0M
2025-05-12 90.98 91.20 90.60 90.73 0.0M
2025-05-09 90.60 90.75 90.13 90.38 0.0M
2025-05-08 91.03 91.03 90.55 90.65 0.0M
2025-05-07 91.20 91.45 90.70 91.15 0.0M
2025-05-06 91.75 91.78 91.05 91.55 0.0M
2025-05-05 92.50 93.05 92.15 92.25 0.0M
2025-05-02 92.25 93.05 91.90 92.95 0.0M
2025-05-01 91.55 92.65 91.45 92.40 0.0M
2025-04-30 92.28 92.50 91.33 91.93 0.0M
2025-04-29 92.75 92.88 92.08 92.55 0.0M
2025-04-28 92.88 93.40 92.15 92.95 0.0M
2025-04-25 92.35 93.00 91.90 92.80 0.0M
2025-04-24 91.58 92.03 90.33 91.95 0.0M
2025-04-23 92.28 92.55 91.53 91.88 0.0M
2025-04-22 91.18 92.28 90.83 92.23 0.0M
2025-04-21 90.53 91.35 90.53 91.03 0.0M
2025-04-17 89.98 91.15 89.48 90.40 0.0M
2025-04-16 88.28 90.25 88.28 90.15 0.0M
2025-04-15 87.70 89.00 87.60 88.20 0.0M
2025-04-14 85.50 85.60 85.40 85.48 0.0M
2025-04-11 85.55 85.70 85.43 85.43 0.0M
2025-04-10 86.85 86.85 85.95 86.00 0.0M
2025-04-09 87.50 87.55 86.90 86.98 0.0M
2025-04-08 87.80 87.98 87.80 87.83 0.0M
2025-04-07 87.13 87.98 87.13 87.80 0.0M
2025-04-04 87.20 87.93 86.90 87.38 0.0M
2025-04-03 86.85 88.15 86.55 87.38 0.0M
2025-04-02 87.38 87.65 87.18 87.45 0.0M
2025-04-01 87.60 88.33 87.28 87.38 0.0M
2025-03-31 86.88 87.85 86.55 87.73 0.0M
2025-03-28 87.73 87.75 86.23 86.70 0.0M
2025-03-27 86.80 87.13 86.23 87.03 0.0M
2025-03-26 86.65 87.60 86.08 87.55 0.0M
2025-03-25 86.30 87.10 86.30 86.65 0.0M
2025-03-24 86.30 86.33 85.28 85.70 0.0M
2025-03-21 85.55 86.93 85.38 86.13 0.0M
2025-03-20 85.68 86.48 85.23 85.55 0.0M
2025-03-19 86.83 87.18 85.25 85.58 0.0M
2025-03-18 87.95 88.20 86.33 87.60 0.0M
2025-03-17 87.20 88.60 87.15 88.08 0.0M
2025-03-14 86.20 87.08 85.03 86.63 0.0M
2025-03-13 86.03 86.83 85.15 85.62 0.0M
2025-03-12 86.40 87.40 85.83 86.50 0.0M
2025-03-11 88.05 88.40 86.33 86.55 0.0M
2025-03-10 87.33 88.43 87.10 88.30 0.0M
2025-03-07 86.65 87.50 86.38 87.35 0.0M
2025-03-06 84.20 87.55 83.50 86.65 0.0M
2025-03-05 83.70 85.33 82.88 84.70 0.0M
2025-03-04 82.95 82.98 80.73 82.35 0.0M
2025-03-03 84.30 84.68 82.73 83.70 0.0M
2025-02-28 84.88 85.55 83.60 83.68 0.0M
2025-02-27 87.20 87.28 84.30 84.38 0.0M
2025-02-26 86.73 88.60 86.58 88.30 0.0M
2025-02-25 87.53 87.65 86.38 86.58 0.0M
2025-02-24 88.18 88.33 87.33 87.40 0.0M
2025-02-21 88.53 89.15 87.60 87.68 0.0M
2025-02-20 89.50 90.38 88.40 88.53 0.0M
2025-02-19 92.60 92.70 89.63 89.75 0.0M
2025-02-18 93.35 94.70 93.03 93.20 0.0M
2025-02-14 89.60 89.73 89.40 89.48 0.0M
2025-02-13 89.38 89.45 89.08 89.38 0.0M
2025-02-12 89.08 89.53 89.00 89.45 0.0M
2025-02-11 88.13 88.78 88.13 88.73 0.0M
2025-02-10 87.20 87.73 87.18 87.70 0.0M
2025-02-07 86.80 87.30 86.80 87.25 0.0M
2025-02-06 86.65 86.78 86.13 86.65 0.0M
2025-02-05 85.45 86.73 85.43 86.65 0.0M
2025-02-04 84.55 85.40 84.50 85.08 0.0M
2025-02-03 84.28 84.60 83.15 84.33 0.0M
2025-01-31 83.85 85.20 83.40 84.18 0.0M
2025-01-30 84.00 84.68 83.95 84.38 0.0M
2025-01-29 84.00 84.45 83.73 83.90 0.0M
2025-01-28 83.33 83.95 83.23 83.90 0.0M
2025-01-27 82.10 83.15 82.08 83.05 0.0M
2025-01-24 82.40 82.60 82.05 82.30 0.0M
2025-01-23 81.53 82.50 81.18 82.13 0.0M
2025-01-22 81.10 81.70 81.00 81.48 0.0M
2025-01-21 81.78 82.23 80.93 81.20 0.0M
2025-01-17 82.30 82.30 80.85 81.13 0.0M
2025-01-16 83.00 83.23 82.03 82.30 0.0M
2025-01-15 83.50 83.65 82.88 83.13 0.0M
2025-01-14 83.18 83.88 82.90 83.63 0.0M
2025-01-13 82.78 83.80 82.43 83.18 0.0M
2025-01-10 81.78 83.00 81.48 82.55 0.0M
2025-01-09 80.10 82.48 80.00 81.78 0.0M
2025-01-08 79.18 79.80 78.45 79.48 0.0M
2025-01-07 79.63 80.18 78.83 79.18 0.0M
2025-01-06 80.75 81.13 79.33 79.65 0.0M
2025-01-03 80.60 81.50 79.50 80.78 0.0M
2025-01-02 80.98 81.83 80.00 81.15 0.0M