Class III Milk c3

🏛️ 미국 →
16.39
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 18.80 18.97 18.34 18.59 0.0M
2022-12-29 18.43 18.91 18.42 18.72 0.0M
2022-12-28 18.80 18.88 18.48 18.57 0.0M
2022-12-27 18.79 18.99 18.76 18.81 0.0M
2022-12-26 18.82 18.92 18.82 18.90 0.0M
2022-12-25 18.65 18.65 18.65 18.65 0.0M
2022-12-23 18.50 18.80 18.40 18.67 0.0M
2022-12-22 18.20 18.62 18.13 18.52 0.0M
2022-12-21 18.65 18.65 18.21 18.23 0.0M
2022-12-20 18.82 18.86 18.49 18.52 0.0M
2022-12-19 19.01 19.11 18.80 18.87 0.0M
2022-12-16 19.26 19.26 19.03 19.07 0.0M
2022-12-15 19.24 19.29 19.04 19.27 0.0M
2022-12-14 19.20 19.22 19.07 19.18 0.0M
2022-12-13 19.13 19.23 19.07 19.21 0.0M
2022-12-12 19.39 19.39 19.01 19.12 0.0M
2022-12-09 19.30 19.42 19.25 19.28 0.0M
2022-12-08 19.48 19.53 19.13 19.18 0.0M
2022-12-07 19.69 19.81 19.36 19.51 0.0M
2022-12-06 19.76 19.92 19.67 19.74 0.0M
2022-12-05 19.79 19.86 19.70 19.72 0.0M
2022-12-02 19.97 20.05 19.83 19.89 0.0M
2022-12-01 19.51 19.99 19.51 19.89 0.0M
2022-11-30 19.51 19.59 19.43 19.43 0.0M
2022-11-29 20.00 20.00 19.55 19.61 0.0M
2022-11-28 20.04 20.12 19.64 20.02 0.0M
2022-11-25 0.00 0.00 0.00 20.06 0.0M
2022-11-23 20.44 20.44 20.02 20.06 0.0M
2022-11-22 20.53 20.75 20.30 20.44 0.0M
2022-11-21 20.57 20.64 20.52 20.53 0.0M
2022-11-18 20.67 20.79 20.53 20.70 0.0M
2022-11-17 20.77 20.91 20.69 20.76 0.0M
2022-11-16 20.83 20.95 20.70 20.86 0.0M
2022-11-15 20.86 21.04 20.64 20.81 0.0M
2022-11-14 20.90 20.90 20.53 20.72 0.0M
2022-11-11 20.80 20.90 20.65 20.79 0.0M
2022-11-10 20.59 20.87 20.45 20.84 0.0M
2022-11-09 20.15 20.90 20.12 20.68 0.0M
2022-11-08 19.72 20.16 19.44 20.15 0.0M
2022-11-07 19.83 20.04 19.63 19.73 0.0M
2022-11-04 19.55 19.95 19.55 19.75 0.0M
2022-11-03 19.05 19.55 19.05 19.45 0.0M
2022-11-02 18.76 18.98 18.62 18.90 0.0M
2022-11-01 19.00 19.30 18.80 19.10 0.0M
2022-10-31 18.84 19.15 18.75 19.00 0.0M
2022-10-28 18.83 18.90 18.53 18.81 0.0M
2022-10-27 19.07 19.31 18.78 18.80 0.0M
2022-10-26 19.34 19.58 18.97 19.10 0.0M
2022-10-25 19.52 19.58 19.30 19.35 0.0M
2022-10-24 19.45 19.63 19.35 19.52 0.0M
2022-10-21 19.80 19.80 19.43 19.51 0.0M
2022-10-20 20.03 20.33 19.63 19.85 0.0M
2022-10-19 19.60 20.12 19.53 20.01 0.0M
2022-10-18 19.91 19.91 19.56 19.71 0.0M
2022-10-17 19.65 19.92 19.58 19.85 0.0M
2022-10-14 20.50 20.50 19.67 19.70 0.0M
2022-10-13 20.70 20.73 20.40 20.42 0.0M
2022-10-12 20.62 20.77 20.34 20.72 0.0M
2022-10-11 21.05 21.14 20.58 20.72 0.0M
2022-10-10 21.16 21.60 21.06 21.12 0.0M
2022-10-07 21.32 21.49 21.19 21.23 0.0M
2022-10-06 21.20 21.41 21.17 21.34 0.0M
2022-10-05 21.17 21.41 21.11 21.29 0.0M
2022-10-04 21.36 21.89 21.32 21.80 0.0M
2022-10-03 20.55 21.38 20.51 21.38 0.0M
2022-09-30 20.73 20.88 20.48 20.63 0.0M
2022-09-29 20.92 21.14 20.71 20.81 0.0M
2022-09-28 20.66 21.05 20.44 20.92 0.0M
2022-09-27 20.46 20.70 20.29 20.50 0.0M
2022-09-26 20.70 20.70 20.28 20.30 0.0M
2022-09-23 21.42 21.42 20.58 20.70 0.0M
2022-09-22 21.31 21.55 21.18 21.27 0.0M
2022-09-21 21.94 22.00 21.24 21.43 0.0M
2022-09-20 21.09 21.84 20.95 21.79 0.0M
2022-09-19 21.36 21.80 21.09 21.43 0.0M
2022-09-16 21.20 21.47 20.75 21.42 0.0M
2022-09-15 21.80 21.98 21.25 21.39 0.0M
2022-09-14 21.57 21.91 21.50 21.73 0.0M
2022-09-13 22.25 22.40 21.69 21.77 0.0M
2022-09-12 21.71 22.25 21.60 22.05 0.0M
2022-09-09 21.18 21.60 21.05 21.55 0.0M
2022-09-08 20.90 21.31 20.90 21.09 0.0M
2022-09-07 20.55 21.05 20.50 20.85 0.0M
2022-09-06 20.94 20.94 20.59 20.70 0.0M
2022-09-05 20.94 20.94 20.94 20.94 0.0M
2022-09-02 20.32 20.99 20.28 20.69 0.0M
2022-09-01 20.80 20.80 20.10 20.24 0.0M
2022-08-31 21.00 21.00 20.66 20.71 0.0M
2022-08-30 20.28 20.41 19.67 20.10 0.0M
2022-08-29 20.76 20.81 20.26 20.41 0.0M
2022-08-26 20.39 20.88 20.30 20.76 0.0M
2022-08-25 20.32 20.73 20.28 20.36 0.0M
2022-08-24 20.74 20.82 20.24 20.35 0.0M
2022-08-23 20.35 20.84 20.08 20.65 0.0M
2022-08-22 19.80 20.28 19.80 20.09 0.0M
2022-08-19 20.18 20.30 19.84 20.00 0.0M
2022-08-18 20.64 20.80 20.27 20.30 0.0M
2022-08-17 20.98 21.30 20.61 20.80 0.0M
2022-08-16 20.60 21.51 20.56 20.98 0.0M
2022-08-15 20.46 20.81 20.13 20.79 0.0M
2022-08-12 20.63 20.63 20.19 20.36 0.0M
2022-08-11 21.10 21.11 20.59 20.81 0.0M
2022-08-10 20.56 21.00 20.46 20.84 0.0M
2022-08-09 20.08 20.46 20.07 20.42 0.0M
2022-08-08 20.15 20.20 19.73 20.05 0.0M
2022-08-05 19.91 20.12 19.88 20.06 0.0M
2022-08-04 20.24 20.37 19.93 20.06 0.0M
2022-08-03 20.67 20.67 20.26 20.39 0.0M
2022-08-02 20.40 20.50 20.14 20.40 0.0M
2022-08-01 20.27 20.82 20.13 20.50 0.0M
2022-07-29 19.80 20.50 19.80 20.31 0.0M
2022-07-28 20.21 20.27 19.69 19.83 0.0M
2022-07-27 20.92 20.99 20.20 20.32 0.0M
2022-07-26 20.57 20.92 20.54 20.74 0.0M
2022-07-25 19.95 20.57 19.95 20.55 0.0M
2022-07-22 20.05 20.10 19.80 19.89 0.0M
2022-07-21 20.51 20.51 20.00 20.17 0.0M
2022-07-20 20.44 20.53 20.32 20.51 0.0M
2022-07-19 20.55 20.55 20.32 20.44 0.0M
2022-07-18 20.06 20.85 20.06 20.57 0.0M
2022-07-15 20.30 20.55 19.98 20.19 0.0M
2022-07-14 21.13 21.39 20.14 20.46 0.0M
2022-07-13 21.55 21.55 20.91 20.97 0.0M
2022-07-12 22.05 22.09 21.55 21.66 0.0M
2022-07-11 22.39 22.39 21.96 22.08 0.0M
2022-07-08 22.20 22.33 22.16 22.29 0.0M
2022-07-07 21.94 22.28 21.94 22.20 0.0M
2022-07-06 21.80 21.86 21.34 21.54 0.0M
2022-07-05 22.56 22.74 21.95 21.95 0.0M
2022-07-01 22.95 22.95 22.55 22.70 0.0M
2022-06-30 23.63 23.63 22.97 22.98 0.0M
2022-06-29 23.61 23.66 23.44 23.58 0.0M
2022-06-28 23.08 23.27 22.94 23.16 0.0M
2022-06-27 23.37 23.42 23.00 23.08 0.0M
2022-06-24 23.59 23.69 23.30 23.50 0.0M
2022-06-23 24.03 24.17 23.64 24.05 0.0M
2022-06-22 24.10 24.19 23.91 24.12 0.0M
2022-06-21 24.00 24.04 23.84 23.86 0.0M
2022-06-20 24.00 24.00 23.97 23.97 0.0M
2022-06-17 24.05 24.23 24.01 24.13 0.0M
2022-06-16 24.32 24.32 23.93 24.10 0.0M
2022-06-15 24.35 24.50 24.16 24.40 0.0M
2022-06-14 24.54 24.60 24.30 24.39 0.0M
2022-06-13 24.82 24.82 24.34 24.51 0.0M
2022-06-10 24.88 24.95 24.63 24.65 0.0M
2022-06-09 24.92 25.13 24.88 24.97 0.0M
2022-06-08 25.00 25.00 24.81 24.90 0.0M
2022-06-07 24.96 25.10 24.82 25.01 0.0M
2022-06-06 24.44 25.07 24.43 24.98 0.0M
2022-06-03 24.45 24.50 24.31 24.42 0.0M
2022-06-02 24.50 24.74 24.38 24.49 0.0M
2022-06-01 24.68 24.74 24.58 24.70 0.0M
2022-05-31 24.66 24.90 24.60 24.69 0.0M
2022-05-27 24.37 24.72 24.37 24.60 0.0M
2022-05-26 24.45 24.62 24.36 24.37 0.0M
2022-05-25 24.30 24.57 24.15 24.45 0.0M
2022-05-24 24.49 24.54 24.15 24.33 0.0M
2022-05-23 24.65 24.75 24.48 24.68 0.0M
2022-05-20 24.81 24.98 24.48 24.65 0.0M
2022-05-19 24.77 25.00 24.55 24.85 0.0M
2022-05-18 24.45 24.75 23.98 24.40 0.0M
2022-05-17 24.25 24.74 24.25 24.44 0.0M
2022-05-16 23.74 24.48 23.50 24.25 0.0M
2022-05-13 24.03 24.18 23.62 23.74 0.0M
2022-05-12 23.95 24.20 23.84 24.03 0.0M
2022-05-11 23.32 23.85 23.32 23.78 0.0M
2022-05-10 23.46 23.55 23.27 23.37 0.0M
2022-05-09 23.93 23.93 23.47 23.51 0.0M
2022-05-06 24.10 24.20 23.95 24.10 0.0M
2022-05-05 24.35 24.65 23.95 24.24 0.0M
2022-05-04 23.68 24.26 23.64 24.12 0.0M
2022-05-03 24.00 24.09 23.57 23.93 0.0M
2022-05-02 24.45 24.55 24.05 24.24 0.0M
2022-04-29 24.55 24.74 24.37 24.49 0.0M
2022-04-28 24.12 24.77 24.02 24.62 0.0M
2022-04-27 24.74 24.78 24.07 24.27 0.0M
2022-04-26 24.82 25.10 24.54 24.64 0.0M
2022-04-25 24.85 25.32 24.75 24.82 0.0M
2022-04-22 24.83 25.05 24.66 24.78 0.0M
2022-04-21 24.25 24.95 24.15 24.82 0.0M
2022-04-20 24.55 24.72 24.00 24.44 0.0M
2022-04-19 25.20 25.25 24.52 24.58 0.0M
2022-04-18 25.34 25.60 25.15 25.25 0.0M
2022-04-14 25.11 25.33 25.10 25.31 0.0M
2022-04-13 24.90 25.15 24.86 25.10 0.0M
2022-04-12 24.94 24.98 24.81 24.83 0.0M
2022-04-11 24.77 25.01 24.77 24.82 0.0M
2022-04-08 24.61 24.77 24.49 24.64 0.0M
2022-04-07 24.82 24.85 24.49 24.59 0.0M
2022-04-06 24.45 24.85 24.29 24.82 0.0M
2022-04-05 23.83 24.44 23.83 24.40 0.0M
2022-04-04 24.35 24.35 23.63 23.83 0.0M
2022-04-01 24.27 24.70 24.22 24.35 0.0M
2022-03-31 23.89 24.27 23.81 24.27 0.0M
2022-03-30 23.47 23.86 23.31 23.73 0.0M
2022-03-29 24.29 24.36 23.29 23.50 0.0M