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
2025-09-26 50.27 50.62 49.89 50.19 0.1M
2025-09-25 49.75 50.54 49.50 50.27 0.1M
2025-09-24 49.88 50.55 49.40 49.84 0.1M
2025-09-23 49.69 50.02 48.89 49.88 0.1M
2025-09-22 50.62 50.77 49.36 49.69 0.1M
2025-09-19 51.17 51.34 50.56 50.62 0.1M
2025-09-18 51.83 51.97 51.02 51.13 0.1M
2025-09-17 53.20 53.39 51.73 51.78 0.1M
2025-09-16 52.28 53.88 52.20 53.20 0.1M
2025-09-15 52.06 52.97 51.87 52.26 0.1M
2025-09-12 51.16 52.00 50.85 51.67 0.0M
2025-09-11 50.42 51.12 50.42 51.08 0.0M
2025-09-10 50.02 50.51 49.44 50.47 0.0M
2025-09-09 51.06 51.17 49.80 49.93 0.0M
2025-09-08 50.81 51.54 50.50 50.98 0.0M
2025-09-05 51.98 52.20 51.17 51.23 0.1M
2025-09-04 52.01 52.02 51.12 51.93 0.1M
2025-09-03 52.70 52.85 51.80 51.84 0.1M
2025-09-02 52.20 52.84 51.83 52.66 0.1M
2025-09-01 52.10 52.36 52.08 52.20 0.0M
2025-08-29 52.39 52.50 51.68 52.14 0.1M
2025-08-28 53.15 53.20 52.20 52.43 0.1M
2025-08-27 53.48 53.73 52.77 53.15 0.1M
2025-08-26 54.85 54.94 53.01 53.48 0.1M
2025-08-25 55.29 55.72 54.81 54.87 0.1M
2025-08-22 53.85 55.98 51.83 55.32 0.2M
2025-08-21 51.44 54.27 51.41 53.87 0.1M
2025-08-20 51.82 51.98 51.35 51.45 0.1M
2025-08-19 52.99 53.33 51.73 51.81 0.1M
2025-08-18 53.25 53.58 52.56 53.32 0.0M
2025-08-15 52.26 53.32 51.77 53.23 0.1M
2025-08-14 53.44 53.44 51.84 51.99 0.0M
2025-08-13 53.00 53.74 52.68 53.30 0.0M
2025-08-12 52.97 53.41 51.88 53.07 0.0M
2025-08-11 52.55 53.57 52.32 52.99 0.0M
2025-08-08 53.55 53.65 52.29 52.53 0.1M
2025-08-07 53.66 53.83 53.22 53.42 0.0M
2025-08-06 53.42 54.12 53.27 53.62 0.1M
2025-08-05 53.99 54.55 53.37 53.42 0.1M
2025-08-04 53.89 54.35 53.52 54.02 0.1M
2025-08-01 54.74 54.99 53.78 53.90 0.1M
2025-07-31 56.09 56.39 54.56 54.74 0.1M
2025-07-30 56.73 57.20 56.00 56.11 0.1M
2025-07-29 55.99 56.93 55.63 56.78 0.1M
2025-07-28 55.75 56.21 55.46 55.99 0.1M
2025-07-25 56.37 56.47 55.71 55.98 0.0M
2025-07-24 55.86 56.38 55.75 56.34 0.0M
2025-07-23 55.47 56.32 55.39 55.86 0.1M
2025-07-22 55.86 55.86 55.04 55.39 0.0M
2025-07-21 55.58 55.85 54.71 55.82 0.1M
2025-07-18 56.31 57.17 55.69 55.82 0.0M
2025-07-17 54.80 56.43 54.72 56.22 0.0M
2025-07-16 54.60 55.06 54.45 54.82 0.0M
2025-07-15 54.12 55.09 53.94 54.56 0.0M
2025-07-14 54.41 54.41 54.41 54.41 0.0M
2025-07-11 53.52 54.19 53.10 53.75 0.0M
2025-07-10 53.69 53.90 53.04 53.49 0.0M
2025-07-09 54.11 54.21 53.24 53.29 0.0M
2025-07-08 53.90 54.44 53.59 54.11 0.0M
2025-07-07 54.46 54.46 53.39 53.94 0.0M
2025-07-03 54.97 55.20 54.40 54.55 0.0M
2025-07-02 53.95 55.05 53.78 55.02 0.0M
2025-07-01 52.65 53.73 52.27 53.66 0.0M
2025-06-30 52.65 53.12 52.21 52.65 0.0M
2025-06-27 52.56 52.94 52.10 52.48 0.0M
2025-06-26 52.10 52.63 51.51 52.56 0.1M
2025-06-25 52.33 53.04 51.75 51.94 0.1M
2025-06-24 52.90 53.05 51.84 52.25 0.1M
2025-06-23 54.81 55.29 53.18 53.35 0.1M
2025-06-20 54.74 55.81 54.24 54.47 0.1M
2025-06-19 54.98 54.99 54.33 54.74 0.0M
2025-06-18 54.79 55.29 54.26 54.77 0.1M
2025-06-17 55.49 55.51 54.02 54.79 0.1M
2025-06-16 52.18 55.11 52.18 55.11 0.1M
2025-06-13 47.61 50.61 47.46 50.61 0.1M
2025-06-12 48.04 49.22 47.00 47.61 0.1M
2025-06-11 47.75 48.27 47.47 48.02 0.1M
2025-06-10 47.40 48.05 47.38 47.79 0.1M
2025-06-09 47.45 47.91 47.08 47.38 0.1M
2025-06-06 47.15 47.72 46.91 47.50 0.1M
2025-06-05 46.82 47.07 46.33 46.65 0.1M
2025-06-04 46.76 47.42 46.43 46.81 0.1M
2025-06-03 46.55 46.96 45.74 46.81 0.1M
2025-06-02 46.89 47.17 46.23 46.28 0.1M
2025-05-30 47.75 47.81 46.43 46.89 0.1M
2025-05-29 49.06 49.39 47.71 48.39 0.1M
2025-05-28 49.57 49.85 48.61 48.93 0.1M
2025-05-27 49.35 50.18 49.00 49.57 0.1M
2025-05-26 49.38 49.38 49.32 49.35 0.1M
2025-05-23 50.29 50.30 48.96 49.35 0.1M
2025-05-22 48.83 49.43 47.95 49.11 0.1M
2025-05-21 49.50 50.30 49.50 49.83 0.1M
2025-05-20 49.42 49.59 48.75 49.50 0.1M
2025-05-19 48.89 49.69 48.50 49.44 0.1M
2025-05-16 48.59 49.76 47.63 48.93 0.1M
2025-05-15 51.70 51.70 49.32 49.32 0.1M
2025-05-14 51.62 51.62 51.62 51.62 0.1M
2025-05-13 50.06 51.27 50.06 51.10 0.0M
2025-05-12 49.18 49.49 49.18 49.49 0.0M
2025-05-09 48.45 48.94 48.26 48.57 0.1M
2025-05-08 47.41 48.50 47.30 48.45 0.1M
2025-05-07 48.50 49.27 47.29 47.33 0.1M
2025-05-06 48.73 48.90 47.76 48.35 0.1M
2025-05-05 49.00 49.67 48.30 48.73 0.1M
2025-05-02 49.85 50.13 48.79 49.43 0.1M
2025-05-01 48.99 50.16 48.45 49.70 0.1M
2025-04-30 49.50 49.50 48.43 48.97 0.1M
2025-04-29 50.40 50.40 48.86 49.33 0.1M
2025-04-28 49.72 50.63 49.18 50.46 0.1M
2025-04-25 50.11 51.13 49.66 49.81 0.1M
2025-04-24 48.47 50.13 48.31 50.07 0.1M
2025-04-23 48.29 48.64 47.86 48.34 0.1M
2025-04-22 48.27 48.84 47.83 48.03 0.1M
2025-04-21 48.26 48.77 47.95 48.31 0.1M
2025-04-17 47.93 48.53 47.70 48.34 0.1M
2025-04-16 47.86 48.34 47.19 48.00 0.1M
2025-04-15 46.85 48.41 46.50 47.84 0.1M
2025-04-14 47.80 47.87 46.71 46.85 0.1M
2025-04-11 46.29 47.59 45.92 47.35 0.1M
2025-04-10 46.29 46.74 45.61 46.32 0.1M
2025-04-09 44.93 46.47 43.83 46.19 0.1M
2025-04-08 45.08 45.81 44.80 44.94 0.1M
2025-04-07 45.10 46.54 44.35 45.15 0.1M
2025-04-04 46.80 47.11 44.63 45.84 0.1M
2025-04-03 47.25 48.04 46.16 47.06 0.1M
2025-04-02 47.17 48.54 47.14 48.50 0.1M
2025-04-01 45.00 47.49 44.75 47.44 0.1M
2025-03-31 45.06 45.43 44.67 44.89 0.1M
2025-03-28 44.34 45.21 43.91 45.16 0.1M
2025-03-27 42.64 44.40 42.34 44.27 0.1M
2025-03-26 42.28 43.11 42.15 42.64 0.1M
2025-03-25 42.12 42.58 41.79 42.30 0.1M
2025-03-24 42.01 42.20 41.50 42.15 0.1M
2025-03-21 42.60 42.74 41.91 42.01 0.1M
2025-03-20 42.41 42.80 41.57 42.71 0.1M
2025-03-19 42.55 42.71 42.11 42.36 0.1M
2025-03-18 42.09 42.88 42.01 42.54 0.1M
2025-03-17 41.60 42.26 41.56 42.10 0.1M
2025-03-14 41.00 41.00 41.00 41.00 0.0M
2025-03-13 41.08 41.42 41.08 40.78 0.0M
2025-03-12 41.40 41.40 41.40 41.18 0.0M
2025-03-11 41.48 42.22 41.47 41.43 0.0M
2025-03-10 42.40 42.48 41.56 41.71 0.0M
2025-03-07 43.23 43.88 42.77 43.42 0.1M
2025-03-06 43.12 43.59 42.91 43.17 0.1M
2025-03-05 43.01 43.47 42.03 42.99 0.1M
2025-03-04 43.76 44.20 42.57 42.84 0.1M
2025-03-03 44.20 44.64 42.77 43.49 0.1M
2025-02-28 45.37 45.73 44.05 44.12 0.1M
2025-02-27 45.59 46.23 45.20 45.35 0.1M
2025-02-26 45.98 46.19 45.15 45.59 0.1M
2025-02-25 46.56 46.96 45.88 46.05 0.1M
2025-02-24 47.33 47.38 46.18 46.30 0.1M
2025-02-21 47.72 47.79 46.98 47.34 0.1M
2025-02-20 46.90 47.87 46.70 47.79 0.1M
2025-02-19 47.59 48.55 46.60 46.80 0.1M
2025-02-18 46.53 47.80 46.04 47.74 0.1M
2025-02-14 46.20 46.77 45.54 46.07 0.1M
2025-02-13 45.66 46.38 45.03 46.25 0.1M
2025-02-12 46.15 46.52 45.22 45.66 0.1M
2025-02-11 45.82 46.60 45.33 46.13 0.1M
2025-02-10 45.94 46.12 45.45 45.73 0.1M
2025-02-07 45.40 46.24 45.15 45.98 0.1M
2025-02-06 45.08 45.53 44.72 45.40 0.1M
2025-02-05 45.79 45.99 44.77 45.09 0.1M
2025-02-04 45.72 46.22 44.64 45.76 0.1M
2025-02-03 47.01 47.54 46.15 46.51 0.1M
2025-01-31 45.09 46.81 44.78 46.11 0.1M
2025-01-30 45.00 45.17 44.10 44.98 0.1M
2025-01-29 45.13 45.41 44.70 44.97 0.1M
2025-01-28 45.00 45.79 44.64 45.13 0.1M
2025-01-27 45.09 45.14 44.33 45.00 0.1M
2025-01-24 44.69 45.44 44.13 45.22 0.1M
2025-01-23 44.42 45.50 44.08 45.04 0.1M
2025-01-22 45.84 45.84 44.21 44.42 0.1M
2025-01-21 45.70 46.31 45.02 45.77 0.1M
2025-01-17 45.24 45.80 44.95 45.69 0.1M
2025-01-16 46.25 46.27 44.85 45.03 0.1M
2025-01-15 46.06 47.10 45.72 46.27 0.1M
2025-01-14 45.73 45.73 45.73 45.73 0.0M
2025-01-13 45.66 45.66 45.37 45.47 0.0M
2025-01-10 42.85 45.76 42.76 45.58 0.2M
2025-01-09 41.60 42.85 41.01 42.76 0.1M
2025-01-08 41.26 41.97 41.22 41.59 0.1M
2025-01-07 40.33 41.32 40.05 41.25 0.1M
2025-01-06 39.99 40.98 39.87 40.33 0.1M
2025-01-03 40.26 40.69 39.56 39.93 0.1M
2025-01-02 40.40 40.96 39.76 40.27 0.1M