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
2023-12-29 643.00 648.50 637.25 642.00 0.0M
2023-12-28 634.25 647.00 633.25 643.75 0.0M
2023-12-27 642.00 643.00 627.25 635.00 0.0M
2023-12-26 622.50 647.50 620.25 642.75 0.0M
2023-12-22 626.50 633.50 622.00 623.00 0.0M
2023-12-21 626.50 632.75 619.25 626.75 0.0M
2023-12-20 641.00 644.75 624.00 625.00 0.0M
2023-12-19 629.00 643.25 623.00 641.50 0.0M
2023-12-18 643.50 643.50 624.00 627.75 0.0M
2023-12-15 636.00 643.50 631.25 642.75 0.0M
2023-12-14 626.75 626.75 626.75 626.75 0.0M
2023-12-13 638.75 638.75 638.75 626.75 0.0M
2023-12-12 662.00 662.00 662.00 651.50 0.0M
2023-12-11 627.00 627.00 627.00 627.00 0.0M
2023-12-08 656.25 669.00 653.25 655.75 0.0M
2023-12-07 669.75 673.00 669.75 662.25 0.0M
2023-12-06 658.25 666.75 656.00 650.75 0.0M
2023-12-05 664.00 665.25 649.00 657.50 0.0M
2023-12-04 644.75 657.00 644.75 656.25 0.0M
2023-12-01 643.00 646.75 632.50 645.00 0.0M
2023-11-30 635.25 645.00 631.25 643.25 0.0M
2023-11-29 613.00 641.75 611.50 640.00 0.0M
2023-11-28 590.50 615.00 587.50 613.00 0.0M
2023-11-27 602.50 609.00 588.50 590.00 0.0M
2023-11-24 612.50 612.50 599.25 602.00 0.0M
2023-11-22 615.00 623.50 613.25 614.50 0.0M
2023-11-21 611.00 620.25 607.50 615.75 0.0M
2023-11-20 619.25 621.50 607.00 610.50 0.0M
2023-11-17 627.75 629.75 613.75 618.00 0.0M
2023-11-16 639.00 644.00 626.75 627.25 0.0M
2023-11-15 639.25 649.00 634.25 639.75 0.0M
2023-11-14 641.00 649.50 637.00 639.75 0.0M
2023-11-13 641.75 643.50 631.50 641.50 0.0M
2023-11-10 647.00 648.25 638.75 640.00 0.0M
2023-11-09 652.25 654.25 641.50 647.25 0.0M
2023-11-08 634.00 661.25 631.75 655.00 0.0M
2023-11-07 644.75 645.50 629.75 632.50 0.0M
2023-11-06 643.50 651.75 636.25 645.75 0.0M
2023-11-03 640.00 647.50 638.50 643.50 0.0M
2023-11-02 640.00 650.25 636.00 641.50 0.0M
2023-11-01 630.25 641.00 626.00 640.00 0.0M
2023-10-31 646.00 646.25 625.50 629.25 0.0M
2023-10-30 644.00 652.75 632.25 645.00 0.0M
2023-10-27 653.75 656.50 639.50 643.00 0.0M
2023-10-26 649.00 659.25 644.00 654.75 0.0M
2023-10-25 662.75 667.75 648.50 649.00 0.0M
2023-10-24 670.25 671.25 657.00 663.00 0.0M
2023-10-23 671.00 680.25 667.50 670.75 0.0M
2023-10-20 676.25 687.75 667.50 670.00 0.0M
2023-10-19 670.50 677.75 663.75 676.25 0.0M
2023-10-18 668.50 678.00 667.50 670.50 0.0M
2023-10-17 669.00 678.50 665.00 666.75 0.0M
2023-10-16 668.50 674.00 662.50 668.75 0.0M
2023-10-13 675.75 688.00 666.75 669.00 0.0M
2023-10-12 668.00 678.25 655.25 675.00 0.0M
2023-10-11 671.50 674.00 662.50 667.25 0.0M
2023-10-10 685.75 686.75 668.00 671.25 0.0M
2023-10-09 676.75 690.25 676.25 686.00 0.0M
2023-10-06 686.25 692.50 672.00 673.75 0.0M
2023-10-05 668.00 692.25 666.50 690.50 0.0M
2023-10-04 680.50 686.00 665.25 666.50 0.0M
2023-10-03 679.50 687.50 670.75 683.25 0.0M
2023-10-02 664.25 682.75 663.75 676.75 0.0M
2023-09-29 685.00 691.75 662.00 663.75 0.0M
2023-09-28 694.00 696.50 681.00 685.00 0.0M
2023-09-27 710.25 715.50 692.00 694.50 0.0M
2023-09-26 715.00 721.75 707.00 710.50 0.0M
2023-09-25 713.00 715.75 703.00 714.50 0.0M
2023-09-22 710.50 717.75 707.00 711.25 0.0M
2023-09-21 728.75 729.50 708.75 710.50 0.0M
2023-09-20 730.50 741.00 722.00 729.00 0.0M
2023-09-19 733.00 737.75 722.75 731.00 0.0M
2023-09-18 744.50 744.50 725.00 735.00 0.0M
2023-09-15 735.50 748.50 733.00 746.50 0.0M
2023-09-14 710.50 710.50 710.50 711.00 0.0M
2023-09-13 730.50 737.00 730.50 737.25 0.0M
2023-09-12 705.00 718.75 704.00 723.25 0.0M
2023-09-11 715.00 715.75 713.75 718.00 0.0M
2023-09-08 734.75 736.50 727.50 725.00 0.0M
2023-09-07 741.50 752.75 737.00 733.75 0.0M
2023-09-06 723.75 746.00 723.75 746.50 0.0M
2023-09-05 728.00 728.00 716.00 721.25 0.0M
2023-09-01 726.25 746.00 722.50 720.50 0.0M
2023-08-31 716.25 729.00 705.00 726.50 0.0M
2023-08-30 715.00 722.50 706.25 719.25 0.0M
2023-08-29 737.00 737.25 713.50 714.50 0.0M
2023-08-28 755.00 759.00 736.25 737.50 0.0M
2023-08-25 753.00 762.50 745.50 754.00 0.0M
2023-08-24 754.50 756.50 746.25 753.00 0.0M
2023-08-23 740.50 758.50 736.50 755.00 0.0M
2023-08-22 740.00 749.50 735.25 740.00 0.0M
2023-08-21 756.50 761.50 734.50 741.00 0.0M
2023-08-18 734.00 755.50 733.75 753.50 0.0M
2023-08-17 743.00 744.75 730.75 733.00 0.0M
2023-08-16 737.25 747.25 730.25 743.00 0.0M
2023-08-15 750.50 754.75 735.50 737.50 0.0M
2023-08-14 758.75 761.00 732.75 750.50 0.0M
2023-08-11 767.00 771.00 752.00 755.75 0.0M
2023-08-10 762.00 774.50 761.00 767.00 0.0M
2023-08-09 769.75 779.50 757.00 761.50 0.0M
2023-08-08 769.00 776.25 757.75 770.50 0.0M
2023-08-07 760.75 775.00 748.25 769.75 0.0M
2023-08-04 770.25 785.00 752.00 752.50 0.0M
2023-08-03 787.00 794.25 763.75 767.50 0.0M
2023-08-02 804.00 829.50 774.25 787.00 0.0M
2023-08-01 815.00 824.00 792.25 804.50 0.0M
2023-07-31 857.50 858.00 807.00 812.75 0.0M
2023-07-28 865.50 868.00 842.75 856.25 0.0M
2023-07-27 865.00 887.50 858.50 866.50 0.0M
2023-07-26 910.25 910.50 855.50 865.25 0.0M
2023-07-25 915.50 929.75 891.75 912.75 0.0M
2023-07-24 861.75 920.25 860.50 918.50 0.0M
2023-07-21 872.00 878.00 842.00 860.25 0.0M
2023-07-20 863.00 891.00 853.00 874.75 0.0M
2023-07-19 826.75 887.25 821.25 866.75 0.0M
2023-07-18 815.00 832.75 806.50 827.25 0.0M
2023-07-17 829.00 847.50 811.00 815.25 0.0M
2023-07-14 809.25 809.25 809.25 809.25 0.0M
2023-07-13 808.50 814.00 804.00 807.25 0.0M
2023-07-12 829.00 829.00 810.00 804.25 0.0M
2023-07-11 826.00 826.50 820.25 818.25 0.0M
2023-07-10 831.00 831.00 819.25 810.50 0.0M
2023-07-07 837.00 837.00 817.50 817.50 0.0M
2023-07-06 858.00 858.50 837.00 843.25 0.0M
2023-07-05 825.00 857.00 825.00 849.25 0.0M
2023-07-03 791.00 823.50 791.00 798.75 0.0M
2023-06-30 794.50 828.50 793.75 801.25 0.0M
2023-06-29 800.25 810.00 791.50 794.25 0.0M
2023-06-28 835.50 839.50 798.50 800.75 0.0M
2023-06-27 866.50 870.25 827.50 837.75 0.0M
2023-06-26 859.00 888.00 852.25 866.50 0.0M
2023-06-23 869.00 869.50 850.50 859.00 0.0M
2023-06-22 869.00 891.25 865.75 871.00 0.0M
2023-06-21 839.50 876.75 839.50 873.75 0.0M
2023-06-20 839.75 848.00 829.00 836.00 0.0M
2023-06-16 811.00 852.75 805.25 842.00 0.0M
2023-06-15 785.00 813.50 784.00 812.75 0.0M
2023-06-14 791.25 792.75 778.00 785.75 0.0M
2023-06-13 797.00 805.00 785.00 791.75 0.0M
2023-06-12 798.75 803.25 786.50 796.50 0.0M
2023-06-09 803.75 804.75 785.25 797.75 0.0M
2023-06-08 788.00 807.25 782.00 804.75 0.0M
2023-06-07 819.50 823.50 785.75 788.00 0.0M
2023-06-06 822.00 847.25 805.50 820.25 0.0M
2023-06-05 812.75 830.75 810.50 822.25 0.0M
2023-06-02 802.25 817.00 785.50 812.25 0.0M
2023-06-01 791.00 812.75 789.25 802.50 0.0M
2023-05-31 783.00 795.75 763.75 790.50 0.0M
2023-05-30 818.25 819.00 778.50 783.75 0.0M
2023-05-26 821.25 833.50 812.25 819.25 0.0M
2023-05-25 813.00 831.25 802.75 818.00 0.0M
2023-05-24 841.00 844.75 807.75 812.25 0.0M
2023-05-23 825.50 849.50 812.75 841.50 0.0M
2023-05-22 827.00 830.50 807.25 825.75 0.0M
2023-05-19 855.75 864.75 821.25 824.25 0.0M
2023-05-18 883.50 884.00 845.75 857.00 0.0M
2023-05-17 897.00 918.75 880.50 885.50 0.0M
2023-05-16 897.00 902.00 882.75 895.25 0.0M
2023-05-15 877.75 912.25 872.75 898.25 0.0M
2023-05-12 891.75 891.75 891.75 891.75 0.0M
2023-05-11 891.75 891.75 891.75 891.75 0.0M
2023-05-10 932.50 932.50 931.50 905.50 0.0M
2023-05-09 900.00 900.00 900.00 906.50 0.0M
2023-05-08 904.75 910.00 904.75 891.00 0.0M
2023-05-05 886.00 886.50 885.25 879.75 0.0M
2023-05-04 843.25 848.00 843.25 845.00 0.0M
2023-05-03 819.00 831.00 819.00 828.00 0.0M
2023-05-02 796.00 796.00 783.00 771.25 0.0M
2023-05-01 810.00 810.00 792.00 788.25 0.0M
2023-04-28 782.75 814.75 778.00 807.25 0.0M
2023-04-27 796.00 798.50 769.50 778.75 0.0M
2023-04-26 818.00 821.75 792.25 793.50 0.0M
2023-04-25 833.00 835.75 810.00 818.25 0.0M
2023-04-24 846.25 852.00 831.50 833.00 0.0M
2023-04-21 842.50 847.25 826.50 840.75 0.0M
2023-04-20 862.50 865.25 836.00 840.25 0.0M
2023-04-19 882.00 883.00 861.25 861.75 0.0M
2023-04-18 887.50 898.75 876.00 881.25 0.0M
2023-04-17 884.00 891.00 862.00 889.75 0.0M
2023-04-14 846.00 881.00 840.25 878.75 0.0M
2023-04-13 861.50 863.25 839.50 845.25 0.0M
2023-04-12 868.75 881.75 861.00 863.50 0.0M
2023-04-11 878.75 886.00 864.25 868.25 0.0M
2023-04-10 876.75 882.50 862.75 876.00 0.0M
2023-04-06 862.00 877.50 860.00 864.50 0.0M
2023-04-05 870.50 874.50 853.25 861.50 0.0M
2023-04-04 876.25 888.25 868.25 872.50 0.0M
2023-04-03 887.00 902.00 874.50 875.25 0.0M
2023-03-31 870.00 887.75 864.00 877.75 0.0M
2023-03-30 870.50 881.25 865.25 871.50 0.0M
2023-03-29 869.50 896.50 867.00 870.50 0.0M
2023-03-28 860.00 874.00 855.75 872.50 0.0M
2023-03-27 848.75 870.00 840.25 860.25 0.0M
2023-03-24 819.75 861.25 814.00 848.00 0.0M
2023-03-23 813.00 831.50 810.25 819.75 0.0M
2023-03-22 818.50 822.75 791.25 811.25 0.0M
2023-03-21 829.25 843.00 815.00 820.25 0.0M
2023-03-20 830.25 833.75 820.00 829.75 0.0M
2023-03-17 819.00 837.75 817.25 835.75 0.0M
2023-03-16 819.00 821.50 809.25 819.75 0.0M
2023-03-15 817.00 824.75 812.50 819.75 0.0M
2023-03-14 813.50 813.50 813.50 813.50 0.0M
2023-03-13 813.50 813.50 813.50 813.50 0.0M
2023-03-10 799.50 800.25 799.50 811.25 0.0M
2023-03-09 786.25 786.25 786.25 786.25 0.0M
2023-03-08 806.50 806.50 806.50 806.50 0.0M
2023-03-07 811.75 811.75 811.00 805.50 0.0M
2023-03-06 808.00 818.50 808.00 804.00 0.0M
2023-03-03 837.50 839.50 830.00 822.50 0.0M
2023-03-02 823.00 832.50 823.00 832.25 0.0M
2023-03-01 818.25 823.00 818.25 821.25 0.0M
2023-02-28 823.00 826.00 813.00 815.75 0.0M
2023-02-27 842.00 843.50 818.25 823.00 0.0M
2023-02-24 862.00 864.00 831.00 841.75 0.0M
2023-02-23 876.25 879.75 859.00 861.75 0.0M
2023-02-22 904.25 908.25 875.00 876.00 0.0M
2023-02-21 909.50 915.25 902.00 904.25 0.0M
2023-02-17 900.00 908.25 896.50 906.50 0.0M
2023-02-16 892.75 901.75 892.50 898.50 0.0M
2023-02-15 906.00 909.00 888.50 894.50 0.0M
2023-02-14 908.50 921.50 904.25 906.00 0.0M
2023-02-13 910.25 916.25 896.25 912.25 0.0M
2023-02-10 878.00 913.25 877.00 909.00 0.0M
2023-02-09 895.25 898.00 877.00 879.00 0.0M
2023-02-08 885.00 898.50 883.25 896.00 0.0M
2023-02-07 875.00 888.00 870.50 885.75 0.0M
2023-02-06 872.50 886.50 869.00 876.00 0.0M
2023-02-03 878.25 890.00 868.00 873.00 0.0M
2023-02-02 882.75 892.75 870.50 880.75 0.0M
2023-02-01 878.00 885.00 871.25 884.25 0.0M
2023-01-31 873.00 882.50 859.25 878.75 0.0M
2023-01-30 871.00 883.50 869.00 873.75 0.0M
2023-01-27 863.00 873.00 853.50 869.25 0.0M
2023-01-26 841.75 870.75 841.25 864.75 0.0M
2023-01-25 835.00 852.50 833.75 843.25 0.0M
2023-01-24 821.00 842.00 818.50 833.75 0.0M
2023-01-23 842.00 844.50 811.00 819.00 0.0M
2023-01-20 832.50 849.00 823.50 848.00 0.0M
2023-01-19 840.75 849.75 831.50 832.00 0.0M
2023-01-18 853.50 866.25 839.75 841.50 0.0M
2023-01-17 843.75 858.50 828.00 855.75 0.0M
2023-01-13 832.25 847.00 832.25 843.75 0.0M
2023-01-12 823.50 839.00 810.50 835.00 0.0M
2023-01-11 810.75 823.00 805.25 822.25 0.0M
2023-01-10 828.00 828.50 803.25 811.75 0.0M
2023-01-09 835.25 842.75 827.00 828.50 0.0M
2023-01-06 841.00 846.00 830.50 832.00 0.0M
2023-01-05 841.75 849.25 832.50 839.75 0.0M
2023-01-04 872.00 872.25 836.50 840.75 0.0M
2023-01-03 880.25 888.00 862.00 869.25 0.0M