육우 선물 - 2025년 10월 (FCV5)

🏛️ 미국 →
354.48
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
2024-12-31 261.15 263.28 260.73 262.98 0.0M
2024-12-30 260.48 261.80 259.78 261.05 0.0M
2024-12-27 259.18 261.00 258.65 260.55 0.0M
2024-12-26 255.05 259.78 255.05 259.50 0.0M
2024-12-24 256.25 257.00 254.90 255.00 0.0M
2024-12-23 256.50 256.80 255.38 256.00 0.0M
2024-12-20 254.60 256.43 254.23 255.83 0.0M
2024-12-19 256.40 256.50 254.00 254.58 0.0M
2024-12-18 258.18 259.00 256.63 257.38 0.0M
2024-12-17 256.55 258.43 255.63 258.28 0.0M
2024-12-16 258.00 259.10 255.93 256.38 0.0M
2024-12-13 258.33 259.13 256.35 257.68 0.0M
2024-12-12 259.98 260.70 258.38 258.58 0.0M
2024-12-11 257.45 259.60 256.85 259.38 0.0M
2024-12-10 255.55 258.18 254.90 257.45 0.0M
2024-12-09 255.23 256.50 254.65 255.20 0.0M
2024-12-06 254.30 255.23 253.90 254.68 0.0M
2024-12-05 256.08 256.65 253.23 253.60 0.0M
2024-12-04 257.30 257.65 255.28 255.70 0.0M
2024-12-03 256.30 258.58 255.88 257.28 0.0M
2024-12-02 258.70 260.08 254.80 255.55 0.0M
2024-11-29 256.75 259.35 256.75 258.63 0.0M
2024-11-27 256.65 258.23 255.80 257.30 0.0M
2024-11-26 254.45 257.55 254.15 256.48 0.0M
2024-11-25 254.88 257.88 253.73 254.33 0.0M
2024-11-22 252.15 254.10 251.98 253.13 0.0M
2024-11-21 252.00 253.95 252.00 253.45 0.0M
2024-11-20 251.98 252.70 251.53 252.33 0.0M
2024-11-19 249.73 252.45 249.13 252.00 0.0M
2024-11-18 247.48 249.85 246.65 249.50 0.0M
2024-11-15 243.25 248.23 243.13 247.23 0.0M
2024-11-14 243.85 244.80 242.73 243.20 0.0M
2024-11-13 243.70 244.45 243.00 243.65 0.0M
2024-11-12 242.25 243.95 241.70 243.58 0.0M
2024-11-11 241.45 242.40 239.90 242.25 0.0M
2024-11-08 243.25 243.25 240.28 241.43 0.0M
2024-11-07 244.08 245.05 243.30 244.33 0.0M
2024-11-06 243.50 245.55 242.83 244.03 0.0M
2024-11-05 242.03 243.43 241.43 242.35 0.0M
2024-11-04 242.60 243.43 241.33 242.43 0.0M
2024-11-01 241.63 243.95 239.50 243.20 0.0M
2024-10-31 245.90 246.63 243.88 245.38 0.0M
2024-10-30 246.00 246.18 243.85 245.50 0.0M
2024-10-29 249.30 249.43 246.20 246.60 0.0M
2024-10-28 247.55 249.33 247.55 249.20 0.0M
2024-10-25 248.68 249.45 247.00 248.58 0.0M
2024-10-24 247.25 248.63 247.20 248.53 0.0M
2024-10-23 248.05 249.40 246.65 247.23 0.0M
2024-10-22 246.60 249.10 246.55 248.93 0.0M
2024-10-21 247.50 247.53 246.10 246.60 0.0M
2024-10-18 245.80 248.28 245.80 247.60 0.0M
2024-10-17 246.23 247.40 244.93 245.75 0.0M
2024-10-16 246.30 246.93 244.93 245.50 0.0M
2024-10-15 249.35 249.58 245.63 246.48 0.0M
2024-10-14 249.58 251.25 249.05 249.58 0.0M
2024-10-11 249.98 250.70 249.38 249.80 0.0M
2024-10-10 248.50 250.20 247.60 249.95 0.0M
2024-10-09 250.50 250.80 247.80 248.68 0.0M
2024-10-08 249.35 250.73 248.28 250.30 0.0M
2024-10-07 249.25 249.98 248.48 249.15 0.0M
2024-10-04 248.30 249.65 247.38 249.28 0.0M
2024-10-03 248.40 249.23 246.83 248.13 0.0M
2024-10-02 244.43 248.70 244.43 248.55 0.0M
2024-10-01 244.83 246.23 243.78 244.68 0.0M
2024-09-30 244.75 246.55 244.20 244.90 0.0M
2024-09-27 244.98 247.00 244.60 245.70 0.0M
2024-09-26 245.33 247.20 243.33 246.93 0.0M
2024-09-25 245.60 246.50 245.03 246.03 0.0M
2024-09-24 244.48 246.18 243.63 245.80 0.0M
2024-09-23 244.45 245.18 243.00 244.48 0.0M
2024-09-20 243.55 245.30 242.03 243.90 0.0M
2024-09-19 241.00 244.10 240.40 243.78 0.0M
2024-09-18 240.70 241.18 239.55 239.95 0.0M
2024-09-17 239.25 241.48 238.85 240.75 0.0M
2024-09-16 239.70 241.13 238.53 239.00 0.0M
2024-09-13 239.95 241.38 238.30 239.13 0.0M
2024-09-12 237.58 240.58 237.53 239.75 0.0M
2024-09-11 235.23 238.03 233.78 237.50 0.0M
2024-09-10 234.95 236.55 234.08 235.40 0.0M
2024-09-09 231.35 235.58 229.58 234.73 0.0M
2024-09-06 234.30 235.95 230.43 230.95 0.0M
2024-09-05 237.23 237.23 233.58 234.58 0.0M
2024-09-04 239.00 239.63 237.13 237.45 0.0M
2024-09-03 237.75 240.15 236.83 239.33 0.0M
2024-08-30 236.50 238.80 236.28 237.75 0.0M
2024-08-29 240.48 240.75 239.15 239.50 0.0M
2024-08-28 241.25 242.55 240.28 241.30 0.0M
2024-08-27 241.03 243.05 240.75 241.93 0.0M
2024-08-26 237.35 242.80 237.20 241.35 0.0M
2024-08-23 238.10 239.78 237.70 238.58 0.0M
2024-08-22 235.68 239.63 234.98 238.20 0.0M
2024-08-21 234.60 236.23 233.33 235.68 0.0M
2024-08-20 239.28 239.83 232.80 234.50 0.0M
2024-08-19 239.15 240.83 237.73 239.28 0.0M
2024-08-16 243.25 243.63 237.15 239.50 0.0M
2024-08-15 244.70 245.88 243.08 243.68 0.0M
2024-08-14 242.50 245.33 242.15 244.35 0.0M
2024-08-13 240.10 242.48 238.98 242.18 0.0M
2024-08-12 242.18 242.65 239.15 239.50 0.0M
2024-08-09 237.65 242.23 236.58 241.60 0.0M
2024-08-08 240.00 240.03 236.75 237.43 0.0M
2024-08-07 241.80 242.98 238.70 238.90 0.0M
2024-08-06 243.28 243.40 238.03 240.58 0.0M
2024-08-05 242.03 244.15 238.90 241.25 0.0M
2024-08-02 251.50 251.50 244.20 248.15 0.0M
2024-08-01 257.00 257.13 250.80 251.80 0.0M
2024-07-31 256.75 257.83 255.55 257.10 0.0M
2024-07-30 256.58 257.53 255.10 256.95 0.0M
2024-07-29 259.68 260.55 255.05 256.08 0.0M
2024-07-26 258.10 260.35 257.63 259.60 0.0M
2024-07-25 256.65 258.80 255.00 257.90 0.0M
2024-07-24 258.50 258.78 256.05 256.70 0.0M
2024-07-23 256.68 259.10 255.53 258.60 0.0M
2024-07-22 256.78 258.53 255.88 256.50 0.0M
2024-07-19 256.25 256.60 254.60 255.78 0.0M
2024-07-18 259.45 260.45 256.38 257.00 0.0M
2024-07-17 259.35 259.83 257.50 259.55 0.0M
2024-07-16 258.60 260.10 257.93 259.53 0.0M
2024-07-15 258.60 260.15 257.65 258.90 0.0M
2024-07-12 256.33 258.48 255.33 258.10 0.0M
2024-07-11 256.03 257.00 255.13 256.35 0.0M
2024-07-10 256.83 257.10 253.85 254.58 0.0M
2024-07-09 261.13 261.83 255.78 256.83 0.0M
2024-07-08 262.68 263.78 259.43 260.63 0.0M
2024-07-05 263.63 264.30 261.93 262.23 0.0M
2024-07-03 261.20 263.80 261.20 263.63 0.0M
2024-07-02 258.75 261.68 258.05 261.33 0.0M
2024-07-01 259.40 259.45 256.85 257.95 0.0M
2024-06-28 261.30 262.45 259.25 259.65 0.0M
2024-06-27 262.75 263.30 261.00 261.40 0.0M
2024-06-26 260.08 262.88 260.08 262.48 0.0M
2024-06-25 260.63 261.55 259.25 260.08 0.0M
2024-06-24 258.55 260.88 257.70 260.13 0.0M
2024-06-21 261.20 261.40 259.53 259.90 0.0M
2024-06-20 261.95 263.13 259.53 261.18 0.0M
2024-06-18 262.85 262.85 260.68 261.13 0.0M
2024-06-17 263.73 264.08 261.93 262.58 0.0M
2024-06-14 259.50 263.43 259.50 262.70 0.0M
2024-06-13 258.48 259.10 255.30 258.30 0.0M
2024-06-12 259.20 260.13 257.78 258.48 0.0M
2024-06-11 259.75 260.90 258.35 258.68 0.0M
2024-06-10 256.28 260.50 256.28 259.73 0.0M
2024-06-07 254.08 256.93 253.13 255.85 0.0M
2024-06-06 254.68 255.03 252.18 254.10 0.0M
2024-06-05 257.80 258.18 255.55 256.20 0.0M
2024-06-04 258.95 259.73 257.18 257.60 0.0M
2024-06-03 258.50 259.05 255.38 257.88 0.0M
2024-05-31 260.68 260.68 257.45 258.13 0.0M
2024-05-30 262.05 262.45 258.60 260.68 0.0M
2024-05-29 265.30 266.13 260.95 261.80 0.0M
2024-05-28 262.90 265.80 261.83 265.70 0.0M
2024-05-24 262.70 263.40 260.43 261.75 0.0M
2024-05-23 262.50 263.38 260.93 261.45 0.0M
2024-05-22 260.03 263.00 259.90 262.90 0.0M
2024-05-21 259.10 260.25 258.45 259.83 0.0M
2024-05-20 260.00 260.98 257.95 258.48 0.0M
2024-05-17 257.78 260.13 257.18 259.85 0.0M
2024-05-16 255.70 258.70 255.70 257.35 0.0M
2024-05-15 256.00 256.73 254.98 255.88 0.0M
2024-05-14 251.93 256.80 251.68 255.68 0.0M
2024-05-13 251.20 253.95 250.28 251.35 0.0M
2024-05-10 251.15 252.35 249.05 250.90 0.0M
2024-05-09 252.43 254.05 250.85 251.05 0.0M
2024-05-08 254.73 254.95 251.68 252.40 0.0M
2024-05-07 253.60 255.83 253.30 254.43 0.0M
2024-05-06 254.75 254.75 252.15 252.88 0.0M
2024-05-03 255.23 255.85 253.75 254.75 0.0M
2024-05-02 255.33 257.48 254.80 255.23 0.0M
2024-05-01 255.18 256.43 250.28 251.75 0.0M
2024-04-30 259.18 259.18 254.43 255.50 0.0M
2024-04-29 260.53 261.80 259.05 259.63 0.0M
2024-04-26 258.90 261.55 258.35 260.55 0.0M
2024-04-25 244.33 246.68 243.03 246.25 0.0M
2024-04-24 245.20 246.65 243.00 244.10 0.0M
2024-04-23 245.23 246.98 244.38 246.05 0.0M
2024-04-22 243.65 246.35 243.50 245.18 0.0M
2024-04-19 241.98 243.18 241.13 242.00 0.0M
2024-04-18 240.43 242.80 239.48 242.55 0.0M
2024-04-17 240.70 241.50 239.40 240.28 0.0M
2024-04-16 238.13 241.48 236.88 240.98 0.0M
2024-04-15 235.20 239.50 234.70 238.00 0.0M
2024-04-12 237.50 238.13 232.63 234.20 0.0M
2024-04-11 236.30 238.85 234.68 238.15 0.0M
2024-04-10 238.98 240.00 235.23 236.53 0.0M
2024-04-09 237.85 240.20 236.78 239.45 0.0M
2024-04-08 238.53 240.00 236.25 237.18 0.0M
2024-04-05 243.95 243.95 236.68 238.18 0.0M
2024-04-04 242.70 244.85 242.43 243.88 0.0M
2024-04-03 245.18 245.25 240.38 242.58 0.0M
2024-04-02 242.95 246.20 241.40 244.85 0.0M
2024-04-01 248.00 251.30 240.85 242.68 0.0M
2024-03-29 248.93 248.93 248.93 248.93 0.0M
2024-03-28 246.68 247.60 245.40 247.13 0.0M
2024-03-27 245.65 247.30 244.33 246.88 0.0M
2024-03-26 250.20 250.38 243.80 245.45 0.0M
2024-03-25 249.48 253.70 248.30 250.45 0.0M
2024-03-22 254.68 254.98 250.03 251.50 0.0M
2024-03-21 254.50 256.70 253.03 254.63 0.0M
2024-03-20 255.08 256.10 254.33 254.93 0.0M
2024-03-19 254.70 255.90 254.10 255.08 0.0M
2024-03-18 252.38 255.25 252.38 255.10 0.0M
2024-03-15 252.00 253.88 251.25 252.13 0.0M
2024-03-14 256.00 256.90 250.78 251.18 0.0M
2024-03-13 253.90 255.93 253.63 255.85 0.0M
2024-03-12 252.88 254.78 252.68 254.13 0.0M
2024-03-11 253.98 254.00 252.65 253.10 0.0M
2024-03-08 256.53 258.33 253.70 254.10 0.0M
2024-03-07 255.35 256.85 254.50 256.30 0.0M
2024-03-06 257.08 258.05 254.95 255.88 0.0M
2024-03-05 255.75 257.60 255.40 257.18 0.0M
2024-03-04 258.00 258.23 255.45 255.75 0.0M
2024-03-01 254.30 258.15 253.78 258.00 0.0M
2024-02-29 255.03 255.60 251.98 253.73 0.0M
2024-02-28 258.25 258.80 254.40 255.10 0.0M
2024-02-27 259.03 260.65 257.68 258.95 0.0M
2024-02-26 258.13 260.80 256.65 258.90 0.0M
2024-02-23 256.70 260.08 255.78 259.98 0.0M
2024-02-22 255.68 258.93 255.40 256.70 0.0M
2024-02-21 255.33 257.55 254.98 255.93 0.0M
2024-02-20 253.55 256.18 252.63 255.35 0.0M
2024-02-16 250.30 254.00 250.28 253.55 0.0M
2024-02-15 249.00 250.53 247.53 250.23 0.0M
2024-02-14 251.58 252.08 247.15 249.60 0.0M
2024-02-13 252.95 252.98 251.38 251.75 0.0M
2024-02-12 251.53 254.25 251.53 253.18 0.0M
2024-02-09 252.25 253.15 250.73 251.78 0.0M
2024-02-08 252.25 254.15 251.45 251.93 0.0M
2024-02-07 251.73 253.20 250.38 251.20 0.0M
2024-02-06 247.88 252.10 247.68 251.70 0.0M
2024-02-05 250.05 250.98 247.75 248.25 0.0M
2024-02-02 250.43 251.68 249.45 250.20 0.0M
2024-02-01 246.83 251.05 246.83 250.53 0.0M
2024-01-31 246.38 247.15 245.58 246.15 0.0M
2024-01-30 244.60 247.20 243.90 247.00 0.0M
2024-01-29 245.65 247.65 244.35 244.60 0.0M
2024-01-26 244.00 247.08 243.55 245.60 0.0M
2024-01-25 233.93 238.93 231.98 238.18 0.0M
2024-01-24 233.75 235.43 233.28 233.78 0.0M
2024-01-23 231.45 234.20 231.08 233.65 0.0M
2024-01-22 232.10 232.23 228.75 231.28 0.0M
2024-01-19 232.78 233.35 231.53 231.95 0.0M
2024-01-18 229.70 233.45 229.48 232.55 0.0M
2024-01-17 228.73 229.95 227.75 229.78 0.0M
2024-01-16 227.68 229.75 226.88 228.83 0.0M
2024-01-12 227.20 229.60 225.68 227.70 0.0M
2024-01-11 226.53 227.93 224.85 227.40 0.0M
2024-01-10 224.63 226.93 224.60 226.13 0.0M
2024-01-09 225.08 226.38 223.85 224.88 0.0M
2024-01-08 224.75 227.78 224.25 225.08 0.0M
2024-01-05 225.78 228.13 223.48 224.15 0.0M
2024-01-04 227.05 227.60 225.40 225.65 0.0M
2024-01-03 226.40 227.25 225.05 227.03 0.0M
2024-01-02 223.10 227.93 222.95 226.45 0.0M