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
2023-12-29 648.70 648.70 648.70 648.40 0.0M
2023-12-28 661.60 667.50 652.00 648.20 0.0M
2023-12-27 645.10 662.00 640.70 660.70 0.0M
2023-12-22 641.40 650.60 641.40 645.20 0.0M
2023-12-21 648.80 650.30 641.40 642.40 0.0M
2023-12-20 644.70 651.50 642.30 648.30 0.0M
2023-12-19 649.90 650.00 642.20 642.90 0.0M
2023-12-18 646.20 652.30 640.30 651.50 0.0M
2023-12-15 651.30 655.00 639.50 645.40 0.0M
2023-12-14 660.30 663.90 651.10 651.70 0.0M
2023-12-13 662.00 665.20 658.00 660.30 0.0M
2023-12-12 665.20 673.10 662.50 663.30 0.0M
2023-12-11 659.20 674.50 659.20 673.10 0.0M
2023-12-08 665.00 677.60 659.00 660.00 0.0M
2023-12-07 649.80 669.20 645.80 666.60 0.0M
2023-12-06 665.30 667.30 647.20 649.90 0.0M
2023-12-05 677.20 681.10 661.00 665.60 0.0M
2023-12-04 681.10 685.80 675.10 677.10 0.0M
2023-12-01 699.00 699.70 680.10 680.50 0.0M
2023-11-30 700.90 706.50 696.50 700.30 0.0M
2023-11-29 707.30 712.90 699.90 702.30 0.0M
2023-11-28 702.40 714.30 700.00 707.60 0.0M
2023-11-27 695.10 704.80 692.70 702.30 0.0M
2023-11-24 697.60 702.80 692.00 695.30 0.0M
2023-11-23 707.50 707.50 695.30 696.70 0.0M
2023-11-22 721.10 723.20 706.90 709.70 0.0M
2023-11-21 715.80 724.00 711.10 721.20 0.0M
2023-11-20 698.70 718.90 692.10 716.70 0.0M
2023-11-17 707.00 707.10 696.10 697.20 0.0M
2023-11-16 718.30 719.50 706.10 706.80 0.0M
2023-11-15 713.30 725.00 713.00 719.50 0.0M
2023-11-14 697.90 697.90 697.90 697.90 0.0M
2023-11-10 682.30 682.30 682.30 682.30 0.0M
2023-11-09 682.70 682.70 682.70 668.30 0.0M
2023-11-08 680.10 680.10 680.10 680.30 0.0M
2023-11-07 681.60 681.60 681.60 681.60 0.0M
2023-11-06 683.50 683.50 683.50 683.50 0.0M
2023-11-03 673.30 673.30 673.30 673.30 0.0M
2023-11-02 663.60 663.60 663.60 663.60 0.0M
2023-11-01 654.30 654.30 654.30 654.30 0.0M
2023-10-31 662.00 662.00 662.00 658.60 0.0M
2023-10-30 678.70 687.50 665.00 668.00 0.0M
2023-10-27 665.00 688.00 664.70 682.50 0.0M
2023-10-26 676.90 687.60 666.40 666.90 0.0M
2023-10-25 677.80 685.00 673.50 678.10 0.0M
2023-10-24 679.60 683.50 668.30 677.50 0.0M
2023-10-23 694.40 699.90 677.80 679.80 0.0M
2023-10-20 692.20 699.90 688.10 694.40 0.0M
2023-10-19 712.70 714.60 690.90 692.20 0.0M
2023-10-18 718.30 722.00 709.20 711.70 0.0M
2023-10-17 722.20 724.90 716.70 719.20 0.0M
2023-10-16 720.20 725.80 719.30 723.20 0.0M
2023-10-13 712.50 723.90 710.00 720.00 0.0M
2023-10-12 700.50 718.00 700.50 712.60 0.0M
2023-10-11 704.60 707.60 700.80 702.70 0.0M
2023-10-10 706.30 706.90 700.50 704.60 0.0M
2023-10-06 710.90 715.90 707.00 710.60 0.0M
2023-10-05 710.60 714.00 704.30 711.20 0.0M
2023-10-04 718.90 719.40 710.50 710.80 0.0M
2023-10-03 710.40 723.90 710.40 717.40 0.0M
2023-09-29 714.70 719.80 705.70 707.00 0.0M
2023-09-28 726.00 728.00 713.90 715.50 0.0M
2023-09-27 713.30 729.50 711.70 726.10 0.0M
2023-09-26 710.90 719.50 710.00 714.20 0.0M
2023-09-25 721.80 725.20 710.10 710.90 0.0M
2023-09-22 725.30 729.60 720.80 722.00 0.0M
2023-09-21 735.10 736.00 723.00 725.30 0.0M
2023-09-20 733.70 742.70 730.50 736.10 0.0M
2023-09-19 741.00 743.80 733.50 734.30 0.0M
2023-09-18 763.90 763.90 740.50 742.00 0.0M
2023-09-15 756.40 765.80 753.60 763.90 0.0M
2023-09-14 755.10 767.50 746.30 758.80 0.0M
2023-09-13 752.00 756.70 744.30 755.30 0.0M
2023-09-12 767.20 769.50 750.00 752.30 0.0M
2023-09-11 780.10 782.10 764.00 767.60 0.0M
2023-09-08 782.80 783.00 771.80 780.10 0.0M
2023-09-07 795.30 795.60 780.40 782.90 0.0M
2023-09-06 797.00 803.10 789.80 795.20 0.0M
2023-09-05 810.80 811.40 795.10 797.50 0.0M
2023-09-01 808.10 817.00 808.00 811.40 0.0M
2023-08-31 809.10 815.50 807.00 808.70 0.0M
2023-08-30 811.70 819.00 808.10 809.20 0.0M
2023-08-29 808.00 821.00 801.90 811.80 0.0M
2023-08-28 811.00 820.40 808.10 809.10 0.0M
2023-08-25 809.00 818.90 808.30 811.30 0.0M
2023-08-24 803.50 813.20 800.00 809.90 0.0M
2023-08-23 795.20 807.80 787.40 806.50 0.0M
2023-08-22 807.40 809.50 789.80 796.00 0.0M
2023-08-21 801.00 815.20 797.90 809.40 0.0M
2023-08-18 795.20 809.00 793.20 800.50 0.0M
2023-08-17 792.10 803.40 785.50 795.20 0.0M
2023-08-16 776.60 793.50 774.00 790.70 0.0M
2023-08-15 766.60 787.80 764.00 777.40 0.0M
2023-08-14 761.80 777.00 760.20 770.80 0.0M
2023-08-11 772.80 781.60 757.50 761.90 0.0M
2023-08-10 775.90 781.90 770.10 773.20 0.0M
2023-08-09 790.50 792.40 775.00 775.90 0.0M
2023-08-08 787.40 792.90 773.80 790.90 0.0M
2023-08-04 780.70 800.00 780.30 797.50 0.0M
2023-08-03 772.90 788.40 772.00 780.90 0.0M
2023-08-02 778.80 790.00 772.00 774.00 0.0M
2023-08-01 782.50 785.90 771.00 779.10 0.0M
2023-07-31 804.00 809.60 781.40 784.00 0.0M
2023-07-28 821.90 826.00 806.00 809.10 0.0M
2023-07-27 826.30 833.00 816.00 823.50 0.0M
2023-07-26 820.90 834.80 816.20 830.80 0.0M
2023-07-25 830.00 833.30 796.00 824.00 0.0M
2023-07-24 825.80 841.20 821.70 830.00 0.0M
2023-07-21 841.10 845.70 820.10 825.80 0.0M
2023-07-20 841.00 851.00 837.80 843.00 0.0M
2023-07-19 830.40 854.80 830.40 841.70 0.0M
2023-07-18 829.80 838.10 827.20 833.40 0.0M
2023-07-17 821.20 832.10 819.30 829.80 0.0M
2023-07-14 820.80 820.80 820.80 820.80 0.0M
2023-07-13 814.40 814.40 814.40 814.40 0.0M
2023-07-12 797.50 797.50 797.50 797.50 0.0M
2023-07-11 767.50 823.00 767.50 768.20 0.0M
2023-07-10 762.50 762.50 762.50 762.50 0.0M
2023-07-07 753.60 753.60 753.60 753.60 0.0M
2023-07-06 760.10 760.10 760.10 760.10 0.0M
2023-07-05 762.90 762.90 762.90 762.90 0.0M
2023-07-04 746.80 746.80 746.80 746.80 0.0M
2023-06-30 746.90 746.90 746.90 746.90 0.0M
2023-06-29 709.50 730.20 706.80 729.20 0.0M
2023-06-28 743.50 743.50 706.60 711.00 0.0M
2023-06-27 747.80 747.80 724.00 739.30 0.0M
2023-06-26 734.00 751.00 732.70 748.60 0.0M
2023-06-23 736.00 743.00 727.80 734.00 0.0M
2023-06-22 742.10 745.80 730.00 739.80 0.0M
2023-06-21 745.50 748.40 720.60 745.30 0.0M
2023-06-20 742.10 760.90 740.00 745.50 0.0M
2023-06-19 731.00 748.70 724.10 745.60 0.0M
2023-06-16 713.90 763.00 713.20 733.30 0.0M
2023-06-15 693.10 716.50 691.30 715.10 0.0M
2023-06-14 697.10 700.50 693.60 694.20 0.0M
2023-06-13 689.00 701.50 686.00 699.30 0.0M
2023-06-12 681.20 690.50 679.50 689.00 0.0M
2023-06-09 677.20 690.00 670.60 685.90 0.0M
2023-06-08 668.50 679.90 663.50 679.80 0.0M
2023-06-07 666.30 676.20 663.20 670.20 0.0M
2023-06-06 654.00 671.40 653.10 669.90 0.0M
2023-06-05 656.50 665.60 654.00 655.10 0.0M
2023-06-02 650.80 660.00 649.50 658.00 0.0M
2023-06-01 647.00 660.00 641.90 651.50 0.0M
2023-05-31 652.40 660.90 641.90 649.50 0.0M
2023-05-30 683.00 683.70 655.00 658.20 0.0M
2023-05-29 687.80 694.20 683.00 683.70 0.0M
2023-05-26 686.10 696.70 686.10 689.70 0.0M
2023-05-25 698.90 702.30 685.00 686.20 0.0M
2023-05-24 702.00 706.40 691.20 698.10 0.0M
2023-05-23 702.00 705.80 690.00 701.60 0.0M
2023-05-19 702.00 711.40 694.40 697.40 0.0M
2023-05-18 712.00 722.70 700.30 702.90 0.0M
2023-05-17 729.00 734.00 711.90 714.10 0.0M
2023-05-16 730.80 743.00 725.20 729.20 0.0M
2023-05-15 712.40 735.00 710.00 730.80 0.0M
2023-05-12 757.90 757.90 757.90 757.90 0.0M
2023-05-11 769.10 769.10 769.10 769.10 0.0M
2023-05-10 779.70 779.70 779.70 779.70 0.0M
2023-05-09 787.10 787.10 787.10 787.10 0.0M
2023-05-08 782.20 782.20 782.20 782.20 0.0M
2023-05-05 784.10 784.10 784.10 784.10 0.0M
2023-05-04 764.10 764.10 764.10 764.10 0.0M
2023-05-03 764.90 764.90 764.90 764.90 0.0M
2023-05-02 758.40 758.40 758.40 758.40 0.0M
2023-05-01 747.60 748.00 747.60 753.60 0.0M
2023-04-28 756.60 757.40 756.60 752.40 0.0M
2023-04-27 745.00 766.00 734.50 734.50 0.0M
2023-04-26 762.20 773.00 748.00 755.00 0.0M
2023-04-25 767.20 773.20 762.20 764.80 0.0M
2023-04-24 763.30 777.20 762.00 767.80 0.0M
2023-04-21 759.10 767.00 757.30 764.60 0.0M
2023-04-20 771.40 771.40 757.00 757.80 0.0M
2023-04-19 780.90 785.90 771.50 772.50 0.0M
2023-04-18 772.90 787.00 770.70 781.80 0.0M
2023-04-17 761.80 778.20 760.00 773.70 0.0M
2023-04-14 771.40 781.20 761.80 763.10 0.0M
2023-04-13 769.90 784.70 765.10 770.60 0.0M
2023-04-12 769.00 781.40 760.00 771.00 0.0M
2023-04-11 774.10 778.20 765.00 769.30 0.0M
2023-04-10 764.20 780.90 763.80 774.00 0.0M
2023-04-06 760.00 773.10 756.10 771.40 0.0M
2023-04-05 773.70 775.70 760.00 763.70 0.0M
2023-04-04 776.80 780.90 768.00 777.30 0.0M
2023-04-03 771.00 789.00 769.00 776.40 0.0M
2023-03-31 763.20 779.70 762.60 767.90 0.0M
2023-03-30 770.00 780.90 761.00 764.60 0.0M
2023-03-29 761.70 772.00 755.00 770.00 0.0M
2023-03-28 753.30 764.70 748.70 762.40 0.0M
2023-03-27 742.50 760.90 736.70 753.20 0.0M
2023-03-24 733.60 754.90 723.50 743.40 0.0M
2023-03-23 718.20 740.20 715.00 735.20 0.0M
2023-03-22 728.50 732.60 719.00 720.00 0.0M
2023-03-21 738.00 745.00 726.20 729.40 0.0M
2023-03-20 751.60 753.10 736.70 738.60 0.0M
2023-03-17 755.80 761.20 741.20 751.60 0.0M
2023-03-16 751.00 758.80 737.20 755.80 0.0M
2023-03-15 757.60 760.90 742.70 751.00 0.0M
2023-03-14 779.60 779.60 779.60 779.60 0.0M
2023-03-13 789.80 789.80 789.80 789.80 0.0M
2023-03-10 799.80 799.80 799.80 799.80 0.0M
2023-03-09 814.30 814.30 814.30 814.30 0.0M
2023-03-08 830.10 830.10 830.10 830.10 0.0M
2023-03-07 840.00 840.00 840.00 834.90 0.0M
2023-03-06 851.80 852.00 851.80 846.80 0.0M
2023-03-03 852.20 852.20 852.20 847.50 0.0M
2023-03-02 850.30 850.30 850.30 850.30 0.0M
2023-03-01 851.40 852.60 851.00 848.60 0.0M
2023-02-28 840.00 847.20 840.00 847.20 0.0M
2023-02-27 835.00 849.30 835.00 841.30 0.0M
2023-02-24 829.80 836.80 829.30 834.40 0.0M
2023-02-23 838.60 842.50 831.10 832.50 0.0M
2023-02-22 837.30 842.60 831.00 839.10 0.0M
2023-02-21 830.50 840.50 829.40 838.50 0.0M
2023-02-17 823.80 834.00 822.60 828.40 0.0M
2023-02-16 820.10 829.50 819.20 823.50 0.0M
2023-02-15 824.50 825.20 819.10 823.10 0.0M
2023-02-14 828.70 831.00 825.50 826.10 0.0M
2023-02-13 830.90 834.30 825.00 829.20 0.0M
2023-02-10 826.70 834.50 822.10 832.20 0.0M
2023-02-09 827.40 828.80 819.60 827.70 0.0M
2023-02-08 831.30 832.00 825.00 828.20 0.0M
2023-02-07 829.90 837.00 828.10 832.50 0.0M
2023-02-06 829.90 835.30 826.90 833.50 0.0M
2023-02-03 825.80 834.30 820.20 831.60 0.0M
2023-02-02 826.80 828.60 819.40 825.10 0.0M
2023-02-01 831.00 833.60 822.00 828.00 0.0M
2023-01-31 822.40 836.70 821.40 831.90 0.0M
2023-01-30 808.40 829.70 808.40 827.90 0.0M
2023-01-27 806.10 814.90 801.60 807.70 0.0M
2023-01-26 800.50 811.50 798.90 806.10 0.0M
2023-01-25 796.30 803.90 791.00 800.50 0.0M
2023-01-24 806.70 811.10 796.00 796.70 0.0M
2023-01-23 812.00 812.70 803.20 806.70 0.0M
2023-01-20 827.00 829.10 812.00 812.90 0.0M
2023-01-19 833.80 845.00 824.10 826.70 0.0M
2023-01-18 841.80 849.20 831.40 836.70 0.0M
2023-01-17 839.20 842.80 836.50 841.90 0.0M
2023-01-16 840.00 844.10 835.50 840.90 0.0M
2023-01-13 846.20 846.20 846.20 846.20 0.0M
2023-01-12 848.60 848.60 848.60 848.60 0.0M
2023-01-11 838.00 838.00 838.00 838.00 0.0M
2023-01-10 847.80 847.80 847.80 847.80 0.0M
2023-01-09 856.20 856.20 856.20 856.20 0.0M
2023-01-06 861.80 861.80 861.80 861.80 0.0M
2023-01-05 860.00 860.00 858.30 858.20 0.0M
2023-01-04 861.60 861.60 861.60 861.60 0.0M
2023-01-03 864.20 864.20 864.20 864.20 0.0M