미국 대두유 선물 - 2025년 12월 (ZLZ5)

🏛️ 미국 →
50.19
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 48.02 48.28 47.56 48.18 0.0M
2023-12-28 48.68 49.22 47.92 47.98 0.1M
2023-12-27 48.51 48.99 47.57 48.66 0.1M
2023-12-26 49.40 49.58 47.80 48.51 0.1M
2023-12-22 49.38 49.74 48.94 49.02 0.1M
2023-12-21 50.73 50.79 49.30 49.33 0.1M
2023-12-20 50.90 51.69 50.20 50.76 0.1M
2023-12-19 50.80 51.35 50.05 50.84 0.1M
2023-12-18 50.35 51.10 49.90 50.74 0.1M
2023-12-15 50.00 50.34 48.81 50.15 0.1M
2023-12-14 50.06 50.83 49.21 49.51 0.1M
2023-12-13 50.42 50.72 49.71 49.83 0.1M
2023-12-12 51.25 51.75 50.05 50.42 0.1M
2023-12-11 50.10 51.24 50.07 51.11 0.1M
2023-12-08 51.13 51.63 50.07 50.20 0.1M
2023-12-07 49.34 51.40 49.16 51.13 0.1M
2023-12-06 50.34 50.61 49.02 49.34 0.1M
2023-12-05 51.30 51.52 49.56 50.26 0.1M
2023-12-04 51.45 52.07 51.06 51.24 0.1M
2023-12-01 52.26 52.45 51.37 51.45 0.1M
2023-11-30 52.70 53.32 52.01 52.26 0.1M
2023-11-29 53.06 53.40 51.91 52.64 0.1M
2023-11-28 51.22 53.11 51.14 52.94 0.1M
2023-11-27 50.34 51.37 50.09 51.06 0.1M
2023-11-24 52.60 52.60 50.15 50.29 0.1M
2023-11-23 52.76 52.77 52.76 52.77 0.0M
2023-11-22 53.65 53.70 52.43 52.71 0.1M
2023-11-21 52.29 53.50 51.79 53.43 0.1M
2023-11-20 51.40 52.43 50.71 52.39 0.0M
2023-11-17 51.02 51.66 50.46 51.21 0.0M
2023-11-16 52.41 52.41 50.77 50.84 0.1M
2023-11-15 52.01 52.87 51.84 52.42 0.1M
2023-11-14 51.03 52.57 50.80 51.96 0.1M
2023-11-13 50.56 50.87 49.25 50.70 0.0M
2023-11-10 50.00 50.91 49.90 50.55 0.0M
2023-11-09 49.34 50.32 49.19 49.77 0.0M
2023-11-08 49.13 49.54 48.53 49.34 0.0M
2023-11-07 50.37 50.39 48.92 49.13 0.0M
2023-11-06 49.20 51.48 49.10 50.36 0.0M
2023-11-03 50.15 51.01 48.73 49.20 0.0M
2023-11-02 49.60 50.25 49.03 50.03 0.0M
2023-11-01 51.01 51.26 49.30 49.39 0.0M
2023-10-31 51.69 51.77 50.75 50.83 0.0M
2023-10-30 51.34 52.19 51.34 51.66 0.0M
2023-10-27 51.10 52.02 50.64 51.55 0.0M
2023-10-26 51.83 52.61 50.94 51.10 0.0M
2023-10-25 50.81 51.82 50.54 51.75 0.0M
2023-10-24 51.48 51.48 50.27 50.65 0.0M
2023-10-23 52.66 53.21 51.16 51.33 0.0M
2023-10-20 52.66 53.55 52.35 52.66 0.0M
2023-10-19 54.08 54.32 52.35 52.53 0.0M
2023-10-18 54.72 55.11 53.95 54.08 0.0M
2023-10-17 55.17 55.35 54.45 54.63 0.0M
2023-10-16 53.79 55.40 53.79 55.12 0.0M
2023-10-13 53.37 54.52 53.15 54.38 0.1M
2023-10-12 52.57 53.87 52.08 53.37 0.1M
2023-10-11 53.30 53.60 52.49 52.72 0.1M
2023-10-10 54.08 54.09 52.24 53.23 0.1M
2023-10-09 56.00 56.37 53.76 53.93 0.1M
2023-10-06 55.28 55.99 55.01 55.35 0.1M
2023-10-05 56.13 56.18 55.06 55.28 0.1M
2023-10-04 57.13 57.48 55.93 55.99 0.1M
2023-10-03 57.50 58.07 56.64 57.13 0.1M
2023-10-02 55.85 57.54 55.56 57.43 0.1M
2023-09-29 56.91 57.30 55.66 55.83 0.1M
2023-09-28 58.27 58.50 56.58 56.91 0.1M
2023-09-27 57.65 59.03 57.28 58.24 0.1M
2023-09-26 57.65 57.98 56.62 57.71 0.1M
2023-09-25 59.72 59.73 57.40 57.48 0.1M
2023-09-22 58.40 59.94 58.26 59.62 0.1M
2023-09-21 59.29 59.56 58.29 58.40 0.1M
2023-09-20 60.29 60.57 59.22 59.29 0.1M
2023-09-19 60.93 61.40 60.18 60.29 0.1M
2023-09-18 62.10 62.27 60.63 60.94 0.1M
2023-09-15 61.88 62.49 60.92 62.06 0.1M
2023-09-14 62.84 63.32 62.26 62.90 0.0M
2023-09-13 61.01 62.92 60.95 62.84 0.0M
2023-09-12 61.41 61.56 60.05 61.01 0.0M
2023-09-11 61.45 61.94 60.84 61.34 0.0M
2023-09-08 62.10 62.30 61.29 61.46 0.0M
2023-09-07 63.82 63.92 61.85 62.09 0.0M
2023-09-06 64.26 64.43 63.46 63.78 0.0M
2023-09-05 64.73 64.83 63.74 64.26 0.0M
2023-09-04 63.57 63.57 63.57 63.57 0.0M
2023-09-03 63.47 63.47 63.47 63.47 0.0M
2023-09-01 64.10 65.19 63.95 64.75 0.0M
2023-08-31 64.15 64.70 63.70 63.93 0.0M
2023-08-30 64.84 65.38 63.83 64.09 0.0M
2023-08-29 64.62 65.52 64.35 64.77 0.0M
2023-08-28 65.20 65.85 64.27 64.96 0.0M
2023-08-25 63.53 65.20 63.50 64.90 0.0M
2023-08-24 64.30 64.54 62.89 63.68 0.0M
2023-08-23 63.09 64.76 61.91 64.32 0.0M
2023-08-22 65.80 66.06 62.95 63.16 0.0M
2023-08-21 66.07 67.15 65.04 65.60 0.0M
2023-08-18 65.52 66.14 65.34 65.87 0.0M
2023-08-17 64.42 65.79 64.41 65.50 0.0M
2023-08-16 63.34 65.38 63.10 64.41 0.0M
2023-08-15 62.45 64.13 62.01 63.33 0.0M
2023-08-14 64.30 65.14 63.51 65.05 0.0M
2023-08-11 64.30 64.49 63.10 64.13 0.0M
2023-08-10 64.26 64.40 63.68 64.18 0.0M
2023-08-09 64.20 64.95 63.46 64.21 0.0M
2023-08-08 64.16 64.77 62.11 63.98 0.0M
2023-08-07 65.48 65.60 63.78 64.08 0.0M
2023-08-04 64.20 65.54 64.04 65.39 0.0M
2023-08-03 64.70 64.75 63.55 64.04 0.0M
2023-08-02 64.30 65.12 63.86 64.66 0.0M
2023-08-01 63.26 64.59 62.19 64.39 0.0M
2023-07-31 65.80 65.80 62.32 63.11 0.0M
2023-07-28 65.90 66.62 65.18 65.64 0.0M
2023-07-27 67.05 67.30 65.00 65.82 0.0M
2023-07-26 68.48 68.66 66.57 66.97 0.1M
2023-07-25 67.96 68.56 66.81 68.48 0.0M
2023-07-24 66.30 69.12 66.10 68.21 0.0M
2023-07-21 64.70 66.31 64.70 66.02 0.0M
2023-07-20 63.65 65.27 63.42 65.01 0.0M
2023-07-19 62.00 64.82 61.93 63.60 0.0M
2023-07-18 62.55 63.12 61.40 61.88 0.0M
2023-07-17 62.91 64.15 62.21 62.57 0.0M
2023-07-14 65.75 66.62 64.21 65.05 0.0M
2023-07-13 64.34 66.03 64.05 65.69 0.0M
2023-07-12 65.08 65.90 63.20 64.34 0.0M
2023-07-11 65.33 65.36 64.25 64.63 0.0M
2023-07-10 62.57 66.27 62.57 65.33 0.0M
2023-07-07 63.00 63.54 62.19 62.57 0.0M
2023-07-06 65.04 65.07 62.45 62.98 0.0M
2023-07-05 63.88 65.67 63.88 65.03 0.0M
2023-07-03 61.87 63.97 61.56 63.67 0.0M
2023-06-30 57.90 61.70 57.82 61.70 0.1M
2023-06-29 57.84 58.68 57.17 57.70 0.0M
2023-06-28 58.90 60.20 57.17 57.67 0.0M
2023-06-27 57.95 59.00 56.24 58.90 0.0M
2023-06-26 56.73 58.08 56.48 58.00 0.0M
2023-06-23 54.83 56.68 54.63 56.57 0.0M
2023-06-22 53.90 54.90 52.08 54.83 0.0M
2023-06-21 58.37 58.37 54.73 54.73 0.0M
2023-06-20 59.00 59.16 57.77 58.73 0.0M
2023-06-19 59.87 59.87 59.87 59.87 0.0M
2023-06-18 59.80 59.80 59.80 59.80 0.0M
2023-06-16 57.45 59.39 57.43 58.76 0.0M
2023-06-15 54.98 57.84 54.80 57.45 0.0M
2023-06-14 54.75 55.63 53.78 54.92 0.0M
2023-06-13 53.25 54.70 53.05 54.57 0.0M
2023-06-12 53.62 53.88 52.78 53.07 0.0M
2023-06-09 51.35 53.83 51.27 53.50 0.0M
2023-06-08 50.04 51.76 49.84 51.58 0.0M
2023-06-07 50.50 51.09 49.78 49.99 0.0M
2023-06-06 49.20 50.64 48.61 50.56 0.0M
2023-06-05 49.56 49.88 48.69 49.19 0.0M
2023-06-02 47.79 49.50 47.68 49.47 0.0M
2023-06-01 46.37 48.00 46.28 47.84 0.0M
2023-05-31 46.33 46.66 44.68 46.31 0.0M
2023-05-30 48.92 49.05 46.05 46.32 0.0M
2023-05-29 48.85 48.85 48.85 48.85 0.0M
2023-05-28 48.84 48.85 48.84 48.85 0.0M
2023-05-26 48.60 49.65 48.48 48.89 0.0M
2023-05-25 48.15 49.08 47.99 48.53 0.0M
2023-05-24 47.86 48.91 47.60 48.08 0.0M
2023-05-23 48.79 48.88 47.43 47.87 0.0M
2023-05-22 47.40 49.13 46.79 48.79 0.0M
2023-05-19 47.62 49.07 47.03 47.35 0.0M
2023-05-18 46.76 47.80 46.06 47.41 0.0M
2023-05-17 47.60 48.06 45.94 46.55 0.1M
2023-05-16 49.60 49.65 47.07 47.47 0.0M
2023-05-15 48.99 50.27 48.64 49.60 0.0M
2023-05-12 51.21 51.50 49.00 49.52 0.1M
2023-05-11 52.05 52.24 51.08 51.15 0.1M
2023-05-10 53.04 53.20 51.95 52.05 0.1M
2023-05-09 53.65 53.97 52.79 53.04 0.1M
2023-05-08 54.36 55.12 53.46 53.65 0.1M
2023-05-05 52.48 54.57 52.37 54.33 0.1M
2023-05-04 52.40 53.29 52.18 52.48 0.1M
2023-05-03 51.87 52.76 50.93 52.64 0.1M
2023-05-02 51.81 52.60 51.67 51.79 0.1M
2023-05-01 51.62 52.09 51.00 51.81 0.0M
2023-04-28 50.90 51.84 50.57 51.67 0.1M
2023-04-27 52.55 52.61 50.57 50.83 0.1M
2023-04-26 52.14 52.85 51.85 52.50 0.1M
2023-04-25 52.77 52.97 51.92 52.14 0.1M
2023-04-24 53.57 53.78 52.64 52.76 0.1M
2023-04-21 54.66 55.03 53.38 53.57 0.1M
2023-04-20 55.10 55.49 54.29 54.61 0.1M
2023-04-19 55.53 56.20 54.75 55.16 0.1M
2023-04-18 54.64 56.21 54.52 55.53 0.1M
2023-04-17 53.82 54.84 53.48 54.70 0.1M
2023-04-14 53.79 53.94 52.79 53.77 0.1M
2023-04-13 54.11 54.28 53.53 53.83 0.0M
2023-04-12 55.00 55.00 53.69 54.16 0.1M
2023-04-11 54.72 55.66 54.56 55.01 0.1M
2023-04-10 54.97 55.32 54.28 54.73 0.0M
2023-04-07 54.73 54.73 54.73 54.73 0.0M
2023-04-06 55.44 55.57 54.28 54.73 0.1M
2023-04-05 55.97 56.43 55.34 55.44 0.0M
2023-04-04 56.78 57.30 55.17 55.90 0.0M
2023-04-03 56.75 57.51 56.25 56.78 0.0M
2023-03-31 54.57 56.34 54.13 55.62 0.0M
2023-03-30 55.25 55.77 54.39 54.57 0.0M
2023-03-29 54.99 55.60 54.58 55.46 0.0M
2023-03-28 54.69 55.28 54.26 55.12 0.0M
2023-03-27 53.59 54.86 53.00 54.65 0.0M
2023-03-24 52.57 54.00 51.68 53.39 0.0M
2023-03-23 54.69 54.92 51.50 52.38 0.1M
2023-03-22 56.50 56.53 54.56 54.75 0.0M
2023-03-21 57.97 58.15 56.21 56.35 0.0M
2023-03-20 57.37 58.40 56.05 57.94 0.0M
2023-03-17 57.69 57.98 56.88 57.48 0.0M
2023-03-16 56.56 57.93 56.15 57.75 0.1M
2023-03-15 56.40 56.72 55.22 56.48 0.0M
2023-03-14 55.90 57.08 55.71 56.18 0.1M
2023-03-13 56.83 57.24 55.36 55.86 0.1M
2023-03-10 57.37 57.44 56.10 56.61 0.1M
2023-03-09 59.08 59.65 57.01 57.06 0.1M
2023-03-08 58.67 59.77 58.51 59.08 0.1M
2023-03-07 60.45 60.59 58.31 58.66 0.1M
2023-03-06 61.10 61.29 60.31 60.45 0.1M
2023-03-03 61.72 62.15 61.00 61.19 0.1M
2023-03-02 60.75 62.09 60.11 61.90 0.1M
2023-03-01 60.20 60.94 59.86 60.83 0.1M
2023-02-28 60.34 60.52 59.78 60.04 0.1M
2023-02-27 61.33 61.85 60.05 60.34 0.1M
2023-02-24 62.25 62.80 61.00 61.22 0.1M
2023-02-23 63.05 63.75 61.96 62.18 0.1M
2023-02-22 62.92 63.83 62.41 63.05 0.1M
2023-02-21 62.03 63.23 61.21 62.95 0.1M
2023-02-20 61.88 61.88 61.77 61.78 0.0M
2023-02-19 61.73 61.83 61.73 61.83 0.0M
2023-02-17 62.15 62.32 61.24 61.75 0.0M
2023-02-16 61.36 62.35 61.18 62.15 0.1M
2023-02-15 60.47 61.56 59.76 61.44 0.1M
2023-02-14 60.20 60.77 59.70 60.53 0.0M
2023-02-13 60.52 60.94 59.70 60.24 0.0M
2023-02-10 59.29 60.70 59.04 60.66 0.0M
2023-02-09 60.66 61.08 59.10 59.17 0.1M
2023-02-08 61.07 61.24 60.23 60.71 0.1M
2023-02-07 59.51 61.60 59.50 60.98 0.1M
2023-02-06 59.36 59.93 58.70 59.50 0.0M
2023-02-03 61.13 61.34 59.25 59.38 0.1M
2023-02-02 61.03 61.44 60.47 61.13 0.0M
2023-02-01 62.47 62.60 60.53 61.03 0.1M
2023-01-31 61.48 62.53 61.01 62.49 0.0M
2023-01-30 60.89 61.85 60.87 61.55 0.0M
2023-01-27 60.98 61.46 60.09 60.82 0.0M
2023-01-26 60.73 61.65 60.37 60.95 0.0M
2023-01-25 61.16 61.38 60.18 60.71 0.0M
2023-01-24 62.11 62.13 61.00 61.09 0.0M
2023-01-23 61.90 62.30 61.21 62.05 0.0M
2023-01-20 63.01 63.76 61.73 61.98 0.0M
2023-01-19 63.67 64.00 62.50 62.98 0.0M
2023-01-18 63.58 64.37 63.22 63.75 0.0M
2023-01-17 62.88 63.67 62.38 63.50 0.0M
2023-01-13 63.25 63.45 61.89 63.06 0.1M
2023-01-12 62.15 63.65 62.15 63.25 0.1M
2023-01-11 62.70 63.56 62.02 62.11 0.1M
2023-01-10 63.39 63.62 62.52 62.57 0.0M
2023-01-09 63.66 64.43 62.87 63.35 0.0M
2023-01-06 62.43 63.67 62.10 63.17 0.0M
2023-01-05 63.08 63.83 62.07 62.42 0.0M
2023-01-04 63.44 63.75 62.50 62.85 0.0M
2023-01-03 64.44 65.40 63.12 63.20 0.0M