Hard Red Winter Wheat Futures - 2025년 12월 (KWc1)

🏛️ 미국 →
505.50
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
2025-09-26 512.00 514.00 504.50 505.50 0.0M
2025-09-25 507.50 513.25 505.75 512.25 0.0M
2025-09-24 511.00 515.25 506.50 506.75 0.0M
2025-09-23 502.75 512.00 499.00 511.50 0.0M
2025-09-22 508.00 508.25 497.50 502.25 0.0M
2025-09-19 511.25 512.50 504.25 507.25 0.0M
2025-09-18 516.00 519.00 508.50 510.00 0.0M
2025-09-17 522.00 524.00 515.25 516.25 0.0M
2025-09-16 513.25 523.75 512.25 523.50 0.0M
2025-09-15 514.00 520.25 511.00 514.00 0.0M
2025-09-12 487.00 487.00 487.00 487.00 0.0M
2025-09-11 485.00 485.00 480.25 487.00 0.0M
2025-09-10 489.00 490.25 489.00 485.75 0.0M
2025-09-09 494.50 494.50 492.50 487.50 0.0M
2025-09-08 483.75 489.50 483.75 492.25 0.0M
2025-09-05 482.50 484.00 481.50 481.75 0.0M
2025-09-04 484.00 485.00 484.00 479.75 0.0M
2025-09-03 486.50 486.50 486.50 482.75 0.0M
2025-09-02 483.25 483.25 483.25 483.25 0.0M
2025-08-29 487.50 493.25 485.25 492.75 0.0M
2025-08-28 484.75 490.00 480.75 486.75 0.0M
2025-08-27 492.00 493.50 484.00 485.50 0.0M
2025-08-26 496.75 498.25 492.50 493.00 0.0M
2025-08-25 498.50 503.75 495.75 496.75 0.0M
2025-08-22 503.00 506.00 496.75 498.00 0.0M
2025-08-21 499.75 506.00 498.50 503.25 0.0M
2025-08-20 499.00 506.75 496.00 500.75 0.0M
2025-08-19 506.00 506.00 498.75 499.50 0.0M
2025-08-18 506.75 509.25 501.00 506.25 0.0M
2025-08-15 504.25 508.75 502.00 507.00 0.0M
2025-08-14 506.00 508.75 501.00 504.25 0.0M
2025-08-13 510.75 514.00 504.25 506.75 0.1M
2025-08-12 516.50 519.50 507.25 510.75 0.1M
2025-08-11 518.00 524.25 511.50 519.00 0.1M
2025-08-08 521.00 524.75 515.75 518.25 0.1M
2025-08-07 510.50 522.50 510.50 521.50 0.1M
2025-08-06 504.00 512.25 503.25 511.50 0.0M
2025-08-05 516.75 516.75 504.25 504.50 0.0M
2025-08-04 518.25 523.75 512.50 517.00 0.0M
2025-08-01 525.75 529.75 517.00 518.75 0.0M
2025-07-31 520.50 527.25 518.75 526.25 0.0M
2025-07-30 518.25 525.25 515.75 522.00 0.0M
2025-07-29 525.50 527.25 515.25 518.50 0.0M
2025-07-28 525.75 529.00 521.50 526.00 0.0M
2025-07-25 527.50 530.75 522.50 526.50 0.0M
2025-07-24 524.25 529.75 521.50 528.50 0.0M
2025-07-23 532.75 536.50 523.25 523.50 0.0M
2025-07-22 524.75 537.50 520.75 533.25 0.0M
2025-07-21 528.50 532.50 523.75 525.75 0.0M
2025-07-18 517.50 534.50 517.25 529.00 0.0M
2025-07-17 522.00 525.25 515.00 517.50 0.0M
2025-07-16 522.75 527.25 517.75 522.75 0.0M
2025-07-15 523.00 530.00 518.50 523.75 0.0M
2025-07-14 503.75 506.75 500.75 505.75 0.0M
2025-07-11 504.25 504.25 504.25 504.25 0.0M
2025-07-10 514.00 514.00 514.00 514.00 0.0M
2025-07-09 501.50 508.00 501.50 505.50 0.0M
2025-07-08 505.00 505.00 504.00 503.50 0.0M
2025-07-07 509.25 509.25 505.00 508.50 0.0M
2025-07-03 522.75 527.50 521.25 518.00 0.0M
2025-07-02 508.75 521.00 508.75 522.75 0.0M
2025-07-01 505.75 508.50 505.75 510.75 0.0M
2025-06-30 515.50 518.75 505.25 506.00 0.0M
2025-06-27 519.00 524.50 515.00 516.00 0.0M
2025-06-26 524.25 527.50 517.00 518.25 0.0M
2025-06-25 535.00 536.50 522.00 524.25 0.0M
2025-06-24 550.25 551.00 534.25 534.75 0.0M
2025-06-23 563.00 565.75 549.00 550.00 0.0M
2025-06-20 569.00 575.25 562.50 563.25 0.0M
2025-06-18 546.00 572.50 545.75 571.25 0.0M
2025-06-17 537.00 550.00 535.75 547.75 0.0M
2025-06-16 539.00 544.25 529.00 536.00 0.0M
2025-06-13 522.00 541.75 517.75 540.75 0.0M
2025-06-12 526.25 529.25 521.50 522.75 0.0M
2025-06-11 527.25 534.25 523.50 526.25 0.1M
2025-06-10 536.25 538.75 525.25 527.25 0.1M
2025-06-09 548.75 551.00 534.25 537.50 0.1M
2025-06-06 541.50 550.00 535.75 549.25 0.0M
2025-06-05 540.50 546.75 537.50 542.50 0.0M
2025-06-04 536.75 544.75 532.25 540.50 0.0M
2025-06-03 539.00 545.00 530.00 536.75 0.0M
2025-06-02 532.00 550.50 531.75 539.75 0.0M
2025-05-30 531.25 537.25 530.00 533.25 0.0M
2025-05-29 529.00 533.25 523.75 531.75 0.0M
2025-05-28 527.00 533.50 523.25 525.25 0.0M
2025-05-27 536.00 539.50 523.00 524.50 0.0M
2025-05-23 539.00 543.50 533.50 538.75 0.0M
2025-05-22 539.75 544.75 532.50 540.00 0.0M
2025-05-21 536.00 547.75 535.25 540.50 0.0M
2025-05-20 524.00 538.75 523.50 536.25 0.0M
2025-05-19 518.00 529.75 516.00 522.75 0.0M
2025-05-16 528.00 530.25 516.00 516.50 0.0M
2025-05-15 522.50 529.25 519.25 528.25 0.0M
2025-05-14 509.25 509.25 509.25 509.25 0.0M
2025-05-13 502.00 502.00 502.00 502.00 0.0M
2025-05-12 498.25 498.25 498.25 498.25 0.0M
2025-05-09 506.50 506.50 506.50 506.50 0.0M
2025-05-08 517.75 519.50 517.75 513.75 0.0M
2025-05-07 517.50 517.50 517.50 517.50 0.0M
2025-05-06 524.75 524.75 524.75 524.75 0.0M
2025-05-05 528.00 528.00 528.00 520.00 0.0M
2025-05-02 525.75 525.75 525.25 528.50 0.0M
2025-05-01 517.50 521.75 513.00 516.00 0.0M
2025-04-30 513.75 521.25 513.75 514.25 0.0M
2025-04-29 524.75 528.50 514.00 515.25 0.0M
2025-04-28 532.75 535.00 520.75 524.75 0.0M
2025-04-25 538.50 544.00 536.25 538.00 0.0M
2025-04-24 542.75 542.75 531.00 537.75 0.0M
2025-04-23 546.25 547.00 537.00 537.75 0.0M
2025-04-22 552.75 555.25 545.25 546.00 0.0M
2025-04-21 554.75 562.00 549.75 550.75 0.0M
2025-04-17 560.00 569.25 555.75 557.50 0.0M
2025-04-16 553.00 562.50 548.00 558.00 0.0M
2025-04-15 556.00 557.25 548.25 553.00 0.0M
2025-04-14 567.50 567.50 552.25 555.25 0.0M
2025-04-11 558.00 575.00 555.50 568.00 0.0M
2025-04-10 568.00 577.25 555.25 558.00 0.0M
2025-04-09 561.75 572.75 560.50 568.00 0.0M
2025-04-08 559.00 567.75 552.75 561.50 0.0M
2025-04-07 557.25 572.75 553.75 559.25 0.0M
2025-04-04 570.00 574.00 550.25 557.50 0.0M
2025-04-03 558.00 572.25 554.75 569.00 0.0M
2025-04-02 565.00 572.75 560.75 568.50 0.0M
2025-04-01 558.75 565.75 550.25 565.25 0.0M
2025-03-31 551.00 563.25 545.75 557.00 0.0M
2025-03-28 567.00 568.50 543.75 551.75 0.0M
2025-03-27 566.25 570.25 560.00 566.25 0.0M
2025-03-26 570.00 572.75 563.25 565.00 0.0M
2025-03-25 576.25 577.00 567.00 569.25 0.0M
2025-03-24 590.50 595.25 575.00 578.00 0.0M
2025-03-21 587.25 596.25 581.75 588.75 0.0M
2025-03-20 597.50 598.25 583.00 586.50 0.0M
2025-03-19 605.50 605.50 591.75 594.75 0.0M
2025-03-18 605.00 617.00 604.00 606.25 0.0M
2025-03-17 592.00 609.00 591.00 605.50 0.0M
2025-03-14 573.50 573.50 573.50 573.50 0.0M
2025-03-13 575.00 575.00 575.00 575.00 0.0M
2025-03-12 561.75 561.75 561.75 561.75 0.0M
2025-03-11 558.75 558.75 558.75 558.75 0.0M
2025-03-10 565.75 565.75 565.75 565.75 0.0M
2025-03-07 546.25 546.25 546.25 551.25 0.0M
2025-03-06 551.50 551.50 551.50 551.50 0.0M
2025-03-05 542.25 542.25 542.25 542.25 0.0M
2025-03-04 544.75 544.75 533.75 534.00 0.0M
2025-03-03 565.00 567.75 548.50 547.50 0.0M
2025-02-28 570.25 576.25 558.00 558.25 0.0M
2025-02-27 582.50 590.50 566.25 571.25 0.0M
2025-02-26 591.75 596.00 581.25 585.00 0.0M
2025-02-25 597.75 600.75 585.25 591.75 0.0M
2025-02-24 609.00 611.00 592.50 596.50 0.0M
2025-02-21 608.00 614.50 606.75 609.25 0.0M
2025-02-20 614.75 621.00 605.50 607.50 0.0M
2025-02-19 625.00 630.50 611.25 613.75 0.0M
2025-02-18 619.00 630.00 614.00 627.25 0.0M
2025-02-14 598.00 623.75 597.75 621.25 0.0M
2025-02-13 591.00 602.25 587.75 598.25 0.0M
2025-02-12 592.00 600.25 589.25 591.50 0.0M
2025-02-11 596.75 602.25 591.50 592.75 0.0M
2025-02-10 603.75 606.50 596.00 596.75 0.0M
2025-02-07 606.00 614.75 601.25 604.25 0.0M
2025-02-06 591.00 608.00 586.75 607.50 0.0M
2025-02-05 591.00 603.25 588.75 591.75 0.0M
2025-02-04 583.00 597.00 576.00 594.75 0.0M
2025-02-03 573.00 590.75 571.75 585.75 0.0M
2025-01-31 588.00 588.00 570.75 579.25 0.0M
2025-01-30 579.00 590.75 576.00 588.25 0.0M
2025-01-29 561.00 582.00 560.75 580.25 0.0M
2025-01-28 553.25 564.00 550.75 561.00 0.0M
2025-01-27 558.50 559.25 549.25 553.25 0.0M
2025-01-24 567.25 571.00 556.00 559.50 0.0M
2025-01-23 573.00 576.50 567.00 570.75 0.0M
2025-01-22 573.50 586.00 571.25 574.75 0.0M
2025-01-21 549.75 576.50 549.75 575.50 0.0M
2025-01-17 549.00 553.25 545.50 548.50 0.0M
2025-01-16 557.25 559.75 546.75 548.25 0.0M
2025-01-15 560.00 563.00 554.00 557.50 0.0M
2025-01-14 561.00 568.50 557.25 560.75 0.0M
2025-01-13 551.50 562.25 548.50 561.00 0.0M
2025-01-10 549.00 557.00 543.75 551.75 0.0M
2025-01-09 549.75 553.75 544.75 550.25 0.0M
2025-01-08 555.75 557.50 548.25 550.25 0.0M
2025-01-07 552.75 559.50 549.25 555.75 0.0M
2025-01-06 540.00 555.50 538.75 553.25 0.0M
2025-01-03 552.25 552.75 537.75 539.00 0.0M
2025-01-02 559.75 559.75 550.50 551.75 0.0M