카놀라 선물 - 2025년 11월 (RSc1)

🏛️ 미국 →
614.60
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
2022-12-30 858.40 858.40 858.40 858.40 0.0M
2022-12-29 867.50 872.50 865.20 871.10 0.0M
2022-12-28 867.50 877.00 855.50 859.00 0.0M
2022-12-23 863.00 869.70 856.20 867.50 0.0M
2022-12-22 854.50 870.20 853.70 863.30 0.0M
2022-12-21 857.00 863.90 854.00 858.70 0.0M
2022-12-20 852.60 863.10 843.80 858.60 0.0M
2022-12-19 862.00 862.00 845.60 852.60 0.0M
2022-12-16 865.90 869.30 857.60 863.30 0.0M
2022-12-15 875.30 882.10 865.40 868.00 0.0M
2022-12-14 876.20 884.50 871.40 875.20 0.0M
2022-12-13 872.60 887.40 872.40 876.30 0.0M
2022-12-12 872.40 879.80 857.40 872.70 0.0M
2022-12-09 873.10 880.00 867.70 872.40 0.0M
2022-12-08 862.50 875.60 858.90 875.20 0.0M
2022-12-07 845.00 866.90 844.70 863.60 0.0M
2022-12-06 855.30 867.30 846.80 849.50 0.0M
2022-12-05 849.00 864.20 841.00 859.00 0.0M
2022-12-02 812.90 857.50 812.00 849.30 0.0M
2022-12-01 843.80 845.30 811.80 814.80 0.0M
2022-11-30 836.10 849.00 832.90 845.50 0.0M
2022-11-29 817.80 845.80 815.00 836.10 0.0M
2022-11-28 812.90 818.90 803.50 817.80 0.0M
2022-11-25 818.50 826.00 811.40 812.90 0.0M
2022-11-24 827.50 828.00 818.20 820.60 0.0M
2022-11-23 835.10 835.70 821.50 829.10 0.0M
2022-11-22 846.00 848.00 832.80 835.10 0.0M
2022-11-21 857.10 857.50 841.00 844.80 0.0M
2022-11-18 860.20 866.60 850.00 857.10 0.0M
2022-11-17 880.00 883.00 859.50 861.70 0.0M
2022-11-16 895.30 897.90 874.40 882.40 0.0M
2022-11-15 884.90 899.50 881.90 894.60 0.0M
2022-11-14 898.00 898.00 898.00 898.00 0.0M
2022-11-10 896.30 896.30 896.30 896.30 0.0M
2022-11-09 904.60 904.60 904.60 904.60 0.0M
2022-11-08 897.30 897.30 897.30 897.30 0.0M
2022-11-07 909.60 909.60 909.60 909.60 0.0M
2022-11-04 926.40 926.40 926.40 926.40 0.0M
2022-11-03 911.90 911.90 911.90 911.90 0.0M
2022-11-02 900.00 910.00 900.00 909.80 0.0M
2022-11-01 919.20 919.20 919.20 919.20 0.0M
2022-10-31 928.40 928.40 928.40 924.00 0.0M
2022-10-28 902.20 917.00 875.30 909.10 0.0M
2022-10-27 925.00 937.00 886.50 902.20 0.0M
2022-10-26 895.10 960.00 895.00 936.30 0.0M
2022-10-25 891.50 910.00 886.00 896.80 0.0M
2022-10-24 898.50 904.20 887.40 892.80 0.0M
2022-10-21 886.90 899.50 884.70 899.00 0.0M
2022-10-20 869.60 886.30 869.60 885.40 0.0M
2022-10-19 858.60 874.00 855.90 869.70 0.0M
2022-10-18 853.90 861.50 850.00 860.40 0.0M
2022-10-17 860.10 869.10 850.30 855.50 0.0M
2022-10-14 865.40 874.00 860.50 862.30 0.0M
2022-10-13 864.20 872.90 857.50 870.40 0.0M
2022-10-12 857.20 874.60 851.50 864.80 0.0M
2022-10-11 868.30 870.50 856.50 859.20 0.0M
2022-10-07 865.50 872.50 855.20 868.60 0.0M
2022-10-06 871.80 873.70 860.00 866.90 0.0M
2022-10-05 863.70 875.00 852.30 873.40 0.0M
2022-10-04 863.80 891.00 857.80 863.70 0.0M
2022-10-03 840.80 867.20 840.80 863.80 0.0M
2022-09-29 838.30 856.40 834.30 852.00 0.0M
2022-09-28 828.20 840.10 818.20 838.50 0.0M
2022-09-27 824.40 835.00 823.90 829.10 0.0M
2022-09-26 818.70 828.40 809.00 826.00 0.0M
2022-09-23 816.10 821.80 805.10 818.70 0.0M
2022-09-22 800.90 820.00 795.00 819.60 0.0M
2022-09-21 786.40 806.40 786.20 802.20 0.0M
2022-09-20 783.00 800.60 775.50 785.60 0.0M
2022-09-19 788.00 794.80 777.80 786.60 0.0M
2022-09-16 785.30 798.60 777.50 792.50 0.0M
2022-09-15 795.60 807.60 783.40 788.40 0.0M
2022-09-14 799.70 809.50 788.50 797.70 0.0M
2022-09-13 799.90 816.60 797.10 801.40 0.0M
2022-09-12 769.80 802.00 768.60 799.70 0.0M
2022-09-09 768.10 780.60 766.90 771.20 0.0M
2022-09-08 785.70 788.90 766.00 769.80 0.0M
2022-09-07 797.60 809.50 786.00 786.50 0.0M
2022-09-06 811.10 815.60 794.00 798.60 0.0M
2022-09-02 810.00 821.60 808.00 817.10 0.0M
2022-09-01 830.20 834.50 809.00 812.00 0.0M
2022-08-31 844.10 846.80 825.80 835.40 0.0M
2022-08-30 835.00 848.70 818.00 843.80 0.0M
2022-08-29 849.70 851.00 833.20 838.50 0.0M
2022-08-26 826.10 857.00 826.10 855.80 0.0M
2022-08-25 841.20 846.20 823.80 833.70 0.0M
2022-08-24 849.60 857.20 835.00 843.60 0.0M
2022-08-23 845.00 856.00 830.70 850.40 0.0M
2022-08-22 819.20 849.10 813.00 846.80 0.0M
2022-08-19 811.30 823.10 798.00 818.40 0.0M
2022-08-18 813.20 819.00 794.80 815.40 0.0M
2022-08-17 809.70 829.10 807.00 815.60 0.0M
2022-08-16 834.00 839.70 808.00 813.40 0.0M
2022-08-15 858.90 858.90 829.00 836.40 0.0M
2022-08-12 862.50 879.50 845.00 863.00 0.0M
2022-08-11 849.10 868.20 848.00 866.90 0.0M
2022-08-10 854.00 863.80 840.40 856.00 0.0M
2022-08-09 846.10 856.70 843.20 853.90 0.0M
2022-08-08 849.90 863.40 842.00 847.00 0.0M
2022-08-05 843.30 854.40 830.00 850.20 0.0M
2022-08-04 819.50 845.30 804.10 843.30 0.0M
2022-08-03 837.30 857.10 802.10 821.90 0.0M
2022-08-02 870.00 870.00 825.10 848.40 0.0M
2022-07-29 863.00 895.30 856.30 892.80 0.0M
2022-07-28 824.00 865.20 821.00 863.60 0.0M
2022-07-27 809.00 825.00 805.60 824.40 0.0M
2022-07-26 794.00 815.00 790.80 813.80 0.0M
2022-07-25 804.30 809.40 785.00 795.10 0.0M
2022-07-22 790.60 812.40 779.00 802.40 0.0M
2022-07-21 815.00 819.00 790.00 793.30 0.0M
2022-07-20 835.20 842.90 810.10 817.20 0.0M
2022-07-19 855.80 856.70 828.00 839.00 0.0M
2022-07-18 842.10 861.60 833.20 855.80 0.0M
2022-07-15 844.10 854.40 831.70 843.40 0.0M
2022-07-14 895.50 895.50 895.50 895.50 0.0M
2022-07-13 881.80 881.80 881.80 881.80 0.0M
2022-07-12 886.30 886.30 886.30 886.30 0.0M
2022-07-11 918.60 918.60 918.60 918.60 0.0M
2022-07-08 890.10 890.10 890.10 890.10 0.0M
2022-07-07 884.10 884.10 884.10 884.10 0.0M
2022-07-06 860.30 860.30 860.30 860.30 0.0M
2022-07-05 863.60 863.60 863.60 863.60 0.0M
2022-07-04 881.80 881.80 881.80 881.80 0.0M
2022-06-30 928.30 936.70 928.30 913.00 0.0M
2022-06-29 894.80 911.50 894.80 899.10 0.0M
2022-06-28 915.90 919.80 885.70 896.30 0.0M
2022-06-27 882.50 910.20 875.40 901.10 0.0M
2022-06-24 869.10 893.70 849.90 882.50 0.0M
2022-06-23 950.90 957.00 876.90 880.20 0.0M
2022-06-22 1,001.90 1,002.80 950.10 951.90 0.0M
2022-06-21 1,014.40 1,016.40 992.70 1,002.10 0.0M
2022-06-20 1,025.00 1,042.80 1,007.30 1,021.30 0.0M
2022-06-17 1,071.20 1,072.20 1,045.50 1,047.80 0.0M
2022-06-16 1,083.60 1,084.50 1,067.90 1,073.50 0.0M
2022-06-15 1,091.30 1,094.70 1,073.00 1,083.60 0.0M
2022-06-14 1,086.70 1,104.50 1,079.60 1,096.30 0.0M
2022-06-13 1,104.30 1,110.80 1,084.80 1,087.20 0.0M
2022-06-10 1,114.50 1,114.50 1,099.00 1,104.10 0.0M
2022-06-09 1,123.00 1,123.00 1,089.50 1,119.00 0.0M
2022-06-08 1,113.20 1,127.40 1,107.00 1,123.00 0.0M
2022-06-07 1,123.60 1,143.40 1,105.40 1,113.10 0.0M
2022-06-06 1,115.10 1,128.50 1,109.70 1,123.70 0.0M
2022-06-03 1,137.30 1,139.60 1,102.00 1,108.80 0.0M
2022-06-02 1,156.50 1,161.20 1,134.00 1,141.90 0.0M
2022-06-01 1,182.30 1,184.50 1,153.00 1,153.30 0.0M
2022-05-31 1,181.20 1,194.50 1,171.60 1,184.30 0.0M
2022-05-30 1,187.60 1,190.90 1,170.00 1,186.20 0.0M
2022-05-27 1,179.00 1,192.30 1,173.20 1,187.80 0.0M
2022-05-26 1,150.10 1,183.40 1,143.60 1,179.00 0.0M
2022-05-25 1,181.00 1,184.20 1,144.20 1,153.60 0.0M
2022-05-24 1,164.40 1,190.90 1,164.40 1,185.90 0.0M
2022-05-20 1,149.00 1,200.20 1,142.90 1,171.30 0.0M
2022-05-19 1,152.10 1,163.90 1,126.00 1,150.00 0.0M
2022-05-18 1,190.00 1,190.90 1,141.00 1,152.10 0.0M
2022-05-17 1,196.40 1,219.00 1,185.50 1,190.00 0.0M
2022-05-16 1,180.40 1,207.10 1,177.90 1,196.00 0.0M
2022-05-13 1,226.00 1,226.00 1,226.00 1,226.00 0.0M
2022-05-12 1,197.00 1,197.00 1,197.00 1,197.00 0.0M
2022-05-11 1,159.60 1,159.60 1,159.60 1,159.60 0.0M
2022-05-10 1,143.00 1,143.00 1,143.00 1,143.00 0.0M
2022-05-09 1,164.40 1,164.40 1,164.40 1,164.40 0.0M
2022-05-06 1,152.80 1,152.80 1,152.80 1,152.80 0.0M
2022-05-05 1,156.30 1,156.30 1,156.30 1,156.30 0.0M
2022-05-04 1,133.40 1,133.40 1,132.90 1,139.60 0.0M
2022-05-03 1,127.20 1,127.20 1,127.20 1,127.20 0.0M
2022-05-02 1,139.90 1,139.90 1,139.90 1,139.90 0.0M
2022-04-29 1,184.20 1,184.20 1,184.20 1,184.20 0.0M
2022-04-28 1,207.10 1,215.50 1,195.00 1,199.30 0.0M
2022-04-27 1,196.80 1,220.90 1,192.50 1,218.60 0.0M
2022-04-26 1,182.90 1,207.80 1,179.20 1,200.90 0.0M
2022-04-25 1,189.70 1,189.70 1,170.00 1,184.70 0.0M
2022-04-22 1,173.10 1,200.60 1,169.20 1,193.90 0.0M
2022-04-21 1,162.90 1,180.40 1,152.60 1,179.00 0.0M
2022-04-20 1,167.80 1,174.20 1,155.50 1,162.60 0.0M
2022-04-19 1,172.20 1,173.90 1,162.20 1,168.30 0.0M
2022-04-18 1,165.60 1,173.20 1,158.60 1,171.00 0.0M
2022-04-14 1,155.00 1,165.80 1,149.70 1,160.70 0.0M
2022-04-13 1,163.10 1,163.10 1,140.80 1,155.00 0.0M
2022-04-12 1,166.90 1,173.00 1,157.10 1,157.60 0.0M
2022-04-11 1,158.30 1,168.30 1,156.50 1,166.90 0.0M
2022-04-08 1,148.00 1,169.40 1,148.00 1,165.60 0.0M
2022-04-07 1,134.20 1,161.50 1,134.20 1,156.80 0.0M
2022-04-06 1,145.40 1,152.50 1,132.70 1,140.60 0.0M
2022-04-05 1,170.00 1,171.60 1,145.30 1,147.80 0.0M
2022-04-04 1,136.10 1,175.30 1,133.70 1,170.00 0.0M
2022-04-01 1,126.60 1,156.50 1,120.40 1,133.90 0.0M
2022-03-31 1,134.60 1,135.10 1,114.90 1,130.40 0.0M
2022-03-30 1,128.80 1,144.40 1,128.30 1,134.00 0.0M
2022-03-29 1,143.20 1,145.00 1,105.50 1,134.20 0.0M