US Soybean Oil c3

🏛️ 미국 →
50.57
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 48.41 48.66 47.97 48.57 0.0M
2023-12-28 49.06 49.58 48.32 48.38 0.0M
2023-12-27 49.03 49.38 48.02 49.07 0.0M
2023-12-26 49.87 49.95 48.26 48.98 0.0M
2023-12-22 49.77 50.05 49.33 49.41 0.0M
2023-12-21 50.99 51.01 49.63 49.66 0.0M
2023-12-20 51.00 51.86 50.46 51.00 0.0M
2023-12-19 51.01 51.55 50.30 51.06 0.0M
2023-12-18 50.57 51.30 50.15 50.97 0.0M
2023-12-15 50.23 50.58 49.10 50.41 0.0M
2023-12-14 50.07 50.86 49.43 49.71 0.1M
2023-12-13 50.40 50.68 49.74 49.85 0.1M
2023-12-12 51.21 51.66 49.99 50.41 0.0M
2023-12-11 50.04 51.19 50.04 51.06 0.0M
2023-12-08 50.99 51.47 50.02 50.17 0.0M
2023-12-07 49.36 51.26 49.11 50.97 0.1M
2023-12-06 50.28 50.56 48.96 49.30 0.0M
2023-12-05 51.20 51.42 49.53 50.21 0.0M
2023-12-04 51.35 51.95 51.00 51.13 0.0M
2023-12-01 52.10 52.30 51.26 51.34 0.0M
2023-11-30 52.50 53.10 51.92 52.05 0.0M
2023-11-29 52.76 53.10 51.75 52.48 0.0M
2023-11-28 50.96 52.80 50.84 52.63 0.0M
2023-11-27 50.37 51.07 49.89 50.75 0.0M
2023-11-24 52.30 52.31 49.97 50.10 0.0M
2023-11-22 53.25 53.32 52.12 52.41 0.0M
2023-11-21 52.04 53.13 51.49 53.09 0.0M
2023-11-20 50.99 52.12 50.40 52.09 0.0M
2023-11-17 50.77 51.34 50.16 50.85 0.0M
2023-11-16 52.03 52.03 50.47 50.54 0.0M
2023-11-15 51.81 52.56 51.56 52.03 0.0M
2023-11-14 50.76 52.37 50.72 51.70 0.0M
2023-11-13 50.51 50.81 49.18 50.66 0.0M
2023-11-10 49.81 50.77 49.76 50.48 0.0M
2023-11-09 49.29 50.23 49.15 49.65 0.0M
2023-11-08 49.16 49.58 48.56 49.31 0.0M
2023-11-07 50.31 50.34 48.86 49.15 0.0M
2023-11-06 49.13 51.30 49.04 50.31 0.0M
2023-11-03 50.02 50.80 48.71 49.13 0.0M
2023-11-02 49.52 50.11 48.95 49.91 0.0M
2023-11-01 50.64 50.84 49.15 49.23 0.0M
2023-10-31 51.21 51.31 50.40 50.46 0.0M
2023-10-30 50.96 51.77 50.91 51.20 0.0M
2023-10-27 50.71 51.62 50.25 51.16 0.0M
2023-10-26 51.29 52.10 50.57 50.71 0.0M
2023-10-25 50.31 51.31 50.08 51.24 0.0M
2023-10-24 51.00 51.04 49.92 50.16 0.0M
2023-10-23 52.20 52.67 50.72 50.88 0.0M
2023-10-20 52.23 53.05 51.92 52.18 0.0M
2023-10-19 53.56 53.75 51.99 52.16 0.0M
2023-10-18 54.12 54.54 53.43 53.53 0.0M
2023-10-17 54.56 54.74 53.94 54.10 0.0M
2023-10-16 53.31 54.84 53.31 54.52 0.0M
2023-10-13 52.69 53.82 52.69 53.72 0.0M
2023-10-12 52.00 53.26 51.55 52.76 0.0M
2023-10-11 52.76 52.97 51.93 52.10 0.0M
2023-10-10 53.36 53.37 51.64 52.62 0.0M
2023-10-09 55.20 55.51 53.15 53.26 0.0M
2023-10-06 54.43 55.07 54.21 54.59 0.0M
2023-10-05 55.34 55.36 54.25 54.41 0.0M
2023-10-04 56.31 56.59 55.21 55.28 0.0M
2023-10-03 56.75 57.24 55.86 56.31 0.0M
2023-10-02 55.20 56.80 54.97 56.68 0.0M
2023-09-29 56.45 56.76 55.12 55.22 0.0M
2023-09-28 57.77 57.93 56.12 56.41 0.0M
2023-09-27 57.06 58.42 56.76 57.68 0.0M
2023-09-26 57.19 57.44 56.16 57.17 0.0M
2023-09-25 58.86 58.91 56.85 56.98 0.0M
2023-09-22 57.87 59.24 57.66 58.95 0.0M
2023-09-21 58.80 58.96 57.74 57.81 0.0M
2023-09-20 59.72 59.97 58.70 58.79 0.0M
2023-09-19 60.34 60.74 59.63 59.72 0.0M
2023-09-18 61.52 61.68 60.06 60.33 0.0M
2023-09-15 61.49 61.93 60.50 61.51 0.0M
2023-09-14 61.72 62.13 61.08 61.72 0.1M
2023-09-13 60.09 61.82 60.01 61.72 0.1M
2023-09-12 60.60 60.71 59.06 60.07 0.1M
2023-09-11 60.46 61.00 60.00 60.50 0.1M
2023-09-08 60.78 61.21 60.16 60.50 0.1M
2023-09-07 62.39 62.52 60.62 60.78 0.1M
2023-09-06 62.81 62.99 62.07 62.38 0.1M
2023-09-05 63.18 63.39 62.29 62.81 0.1M
2023-09-01 62.63 63.73 62.51 63.29 0.1M
2023-08-31 62.63 63.30 62.24 62.48 0.1M
2023-08-30 63.33 64.04 62.41 62.63 0.1M
2023-08-29 63.14 63.93 62.80 63.33 0.1M
2023-08-28 63.78 64.27 62.78 63.45 0.0M
2023-08-25 62.00 63.64 61.93 63.36 0.1M
2023-08-24 62.97 63.20 61.63 62.18 0.1M
2023-08-23 61.80 63.41 60.70 62.97 0.1M
2023-08-22 63.92 64.29 61.64 61.80 0.1M
2023-08-21 64.41 65.39 63.27 63.78 0.1M
2023-08-18 63.77 64.42 63.53 64.09 0.0M
2023-08-17 62.81 64.18 62.81 63.78 0.1M
2023-08-16 61.88 63.82 61.61 62.81 0.1M
2023-08-15 61.15 62.69 60.71 61.88 0.1M
2023-08-14 61.70 62.61 61.26 62.52 0.0M
2023-08-11 61.77 62.12 60.61 61.59 0.0M
2023-08-10 61.71 61.97 61.25 61.76 0.0M
2023-08-09 61.29 62.24 60.95 61.69 0.0M
2023-08-08 61.33 61.98 59.40 61.26 0.0M
2023-08-07 62.80 63.02 61.02 61.33 0.0M
2023-08-04 61.49 63.00 61.47 62.85 0.0M
2023-08-03 62.02 62.10 60.88 61.43 0.0M
2023-08-02 62.00 62.50 61.34 62.06 0.0M
2023-08-01 61.12 62.22 60.25 62.00 0.0M
2023-07-31 63.50 63.56 60.34 61.08 0.0M
2023-07-28 63.23 64.22 62.64 63.52 0.0M
2023-07-27 64.33 64.82 62.77 63.36 0.0M
2023-07-26 65.57 65.99 64.04 64.47 0.0M
2023-07-25 65.49 66.02 64.41 65.69 0.0M
2023-07-24 64.05 66.65 63.71 65.81 0.0M
2023-07-21 62.86 64.20 62.62 63.74 0.0M
2023-07-20 62.12 63.57 61.88 63.17 0.0M
2023-07-19 60.52 63.23 60.42 62.08 0.0M
2023-07-18 61.02 61.73 59.95 60.40 0.0M
2023-07-17 61.50 62.50 60.63 61.02 0.0M
2023-07-14 63.35 64.21 61.93 62.81 0.0M
2023-07-13 61.88 63.61 61.58 63.33 0.0M
2023-07-12 62.70 63.37 60.85 61.79 0.0M
2023-07-11 62.97 63.12 61.87 62.14 0.0M
2023-07-10 60.40 63.80 60.34 62.87 0.0M
2023-07-07 60.95 61.41 60.11 60.26 0.0M
2023-07-06 62.86 62.97 60.34 60.86 0.0M
2023-07-05 62.00 63.81 61.91 62.94 0.0M
2023-07-03 60.37 62.35 60.12 61.74 0.0M
2023-06-30 56.39 60.20 56.30 60.20 0.0M
2023-06-29 56.53 57.34 55.89 56.20 0.0M
2023-06-28 57.97 59.17 56.16 56.53 0.0M
2023-06-27 56.96 58.08 55.33 57.97 0.0M
2023-06-26 55.66 57.08 55.50 56.99 0.0M
2023-06-23 54.17 55.75 53.75 55.66 0.0M
2023-06-22 52.99 54.22 51.57 54.17 0.0M
2023-06-21 57.69 57.69 54.10 54.10 0.0M
2023-06-20 58.36 58.53 57.15 58.10 0.0M
2023-06-16 56.90 58.89 56.90 58.23 0.0M
2023-06-15 54.33 57.24 54.18 56.88 0.0M
2023-06-14 54.14 54.98 53.31 54.29 0.0M
2023-06-13 52.64 54.16 52.48 54.07 0.0M
2023-06-12 52.90 53.17 52.22 52.48 0.0M
2023-06-09 50.75 53.08 50.64 52.75 0.0M
2023-06-08 49.66 51.14 49.42 50.98 0.0M
2023-06-07 50.16 50.70 49.42 49.58 0.0M
2023-06-06 48.87 50.22 48.40 50.16 0.0M
2023-06-05 49.36 49.70 48.55 48.98 0.0M
2023-06-02 47.67 49.29 47.49 49.26 0.0M
2023-06-01 46.38 47.82 46.27 47.68 0.0M
2023-05-31 46.25 46.55 44.64 46.25 0.0M
2023-05-30 48.87 48.92 45.99 46.25 0.0M
2023-05-26 48.46 49.47 48.35 48.78 0.0M
2023-05-25 48.05 48.93 47.94 48.35 0.0M
2023-05-24 47.77 48.66 47.53 47.99 0.0M
2023-05-23 48.54 48.68 47.34 47.77 0.0M
2023-05-22 47.30 48.97 46.75 48.65 0.0M
2023-05-19 47.60 48.98 47.02 47.27 0.0M
2023-05-18 46.56 47.76 45.98 47.37 0.0M
2023-05-17 47.34 47.85 45.87 46.45 0.0M
2023-05-16 49.31 49.32 46.87 47.26 0.0M
2023-05-15 48.71 49.94 48.28 49.31 0.0M
2023-05-12 51.04 51.29 48.84 49.35 0.0M
2023-05-11 51.80 51.99 50.86 50.95 0.0M
2023-05-10 52.75 52.88 51.73 51.83 0.0M
2023-05-09 53.40 53.65 52.50 52.75 0.0M
2023-05-08 53.98 54.73 53.17 53.37 0.0M
2023-05-05 52.23 54.23 52.12 53.98 0.0M
2023-05-04 52.18 52.99 51.97 52.24 0.0M
2023-05-03 51.67 52.52 50.76 52.40 0.0M
2023-05-02 51.62 52.33 51.48 51.59 0.0M
2023-05-01 51.36 51.80 50.79 51.60 0.0M
2023-04-28 50.81 51.50 50.36 51.42 0.0M
2023-04-27 52.21 52.28 50.37 50.63 0.0M
2023-04-26 51.87 52.57 51.62 52.24 0.0M
2023-04-25 52.46 52.67 51.69 51.91 0.0M
2023-04-24 53.21 53.40 52.37 52.49 0.0M
2023-04-21 54.36 54.62 53.05 53.22 0.0M
2023-04-20 54.61 55.06 53.95 54.23 0.0M
2023-04-19 55.23 55.82 54.47 54.79 0.0M
2023-04-18 54.36 55.89 54.23 55.22 0.0M
2023-04-17 53.63 54.54 53.35 54.40 0.0M
2023-04-14 53.61 53.73 52.60 53.58 0.0M
2023-04-13 53.93 54.04 53.38 53.62 0.0M
2023-04-12 54.65 54.72 53.50 53.96 0.0M
2023-04-11 54.58 55.41 54.39 54.76 0.0M
2023-04-10 54.68 55.03 54.07 54.54 0.0M
2023-04-07 54.49 54.49 54.49 54.49 0.0M
2023-04-06 55.17 55.29 54.06 54.49 0.0M
2023-04-05 55.63 56.02 55.06 55.17 0.0M
2023-04-04 56.30 56.82 54.88 55.55 0.0M
2023-04-03 56.38 57.00 55.89 56.34 0.0M
2023-03-31 54.36 55.96 53.88 55.24 0.0M
2023-03-30 54.79 55.32 54.06 54.26 0.0M
2023-03-29 54.51 55.12 54.15 55.00 0.0M
2023-03-28 54.33 54.87 53.92 54.64 0.0M
2023-03-27 53.14 54.47 52.66 54.28 0.0M
2023-03-24 52.26 53.57 51.47 52.97 0.0M
2023-03-23 54.24 54.46 51.24 52.08 0.0M
2023-03-22 55.95 56.00 54.14 54.30 0.0M
2023-03-21 57.24 57.48 55.69 55.85 0.0M
2023-03-20 56.83 57.81 55.56 57.29 0.0M
2023-03-17 57.10 57.37 56.34 56.94 0.0M
2023-03-16 56.14 57.29 55.78 57.13 0.0M
2023-03-15 56.07 56.34 54.89 56.03 0.0M
2023-03-14 56.10 57.18 55.91 56.40 0.0M
2023-03-13 57.00 57.43 55.58 56.00 0.0M
2023-03-10 57.36 57.45 56.21 56.77 0.1M
2023-03-09 59.01 59.53 57.06 57.09 0.0M
2023-03-08 58.61 59.57 58.46 59.00 0.0M
2023-03-07 60.17 60.31 58.15 58.60 0.0M
2023-03-06 60.85 60.98 60.04 60.18 0.0M
2023-03-03 61.55 61.83 60.62 60.95 0.0M
2023-03-02 60.51 61.73 59.93 61.58 0.0M
2023-03-01 59.90 60.63 59.58 60.54 0.0M
2023-02-28 60.04 60.20 59.57 59.75 0.0M
2023-02-27 60.94 61.42 59.77 60.06 0.0M
2023-02-24 61.82 62.34 60.62 60.81 0.0M
2023-02-23 62.66 63.29 61.56 61.76 0.0M
2023-02-22 62.60 63.34 62.13 62.65 0.0M
2023-02-21 61.75 62.84 60.94 62.60 0.0M
2023-02-17 61.95 62.07 61.03 61.49 0.0M
2023-02-16 61.21 62.14 60.98 61.93 0.0M
2023-02-15 60.40 61.37 59.68 61.26 0.0M
2023-02-14 60.17 60.69 59.63 60.42 0.0M
2023-02-13 60.43 60.84 59.65 60.17 0.0M
2023-02-10 59.21 60.63 59.00 60.59 0.0M
2023-02-09 60.58 60.94 59.06 59.11 0.0M
2023-02-08 60.94 61.08 60.10 60.63 0.0M
2023-02-07 59.47 61.44 59.45 60.83 0.0M
2023-02-06 59.36 59.94 58.74 59.46 0.0M
2023-02-03 61.02 61.22 59.30 59.43 0.0M
2023-02-02 61.01 61.31 60.43 61.02 0.0M
2023-02-01 62.25 62.40 60.49 60.97 0.0M
2023-01-31 61.31 62.36 60.85 62.31 0.0M
2023-01-30 60.86 61.77 60.86 61.44 0.0M
2023-01-27 60.89 61.35 60.06 60.78 0.0M
2023-01-26 60.61 61.50 60.27 60.83 0.0M
2023-01-25 60.97 61.20 60.11 60.61 0.0M
2023-01-24 61.88 61.88 60.82 60.94 0.0M
2023-01-23 61.64 61.97 60.94 61.77 0.0M
2023-01-20 62.68 63.30 61.45 61.70 0.0M
2023-01-19 63.15 63.43 62.09 62.57 0.0M
2023-01-18 63.19 63.89 62.71 63.24 0.0M
2023-01-17 62.58 63.25 62.01 63.08 0.0M
2023-01-13 63.07 63.25 61.78 62.90 0.0M
2023-01-12 61.90 63.34 61.90 63.06 0.0M
2023-01-11 62.47 63.21 61.76 61.85 0.0M
2023-01-10 63.10 63.24 62.18 62.32 0.0M
2023-01-09 63.19 64.00 62.55 63.00 0.0M
2023-01-06 62.23 63.19 61.76 62.79 0.0M
2023-01-05 62.63 63.41 61.72 62.11 0.0M
2023-01-04 63.15 63.36 62.11 62.47 0.0M
2023-01-03 64.25 65.07 62.83 62.91 0.0M