Lean Hogs c6

🏛️ 미국 →
103.75
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
2025-09-26 103.40 104.05 102.98 103.75 0.0M
2025-09-25 102.25 103.28 101.93 101.98 0.0M
2025-09-24 103.80 103.93 102.23 102.38 0.0M
2025-09-23 103.60 104.00 103.45 103.90 0.0M
2025-09-22 102.50 103.50 102.40 103.48 0.0M
2025-09-19 102.10 102.70 101.80 102.65 0.0M
2025-09-18 101.75 102.03 101.10 101.93 0.0M
2025-09-17 102.40 102.58 101.70 101.85 0.0M
2025-09-16 102.28 102.88 102.20 102.35 0.0M
2025-09-15 101.90 102.65 101.90 102.33 0.0M
2025-09-12 102.20 102.70 101.80 102.10 0.0M
2025-09-11 102.75 103.08 102.00 102.20 0.0M
2025-09-10 102.75 103.28 102.50 102.88 0.0M
2025-09-09 103.03 103.10 102.53 103.00 0.0M
2025-09-08 102.55 103.20 102.30 103.13 0.0M
2025-09-05 101.90 102.70 101.85 102.55 0.0M
2025-09-04 101.75 102.08 101.35 101.98 0.0M
2025-09-03 102.35 102.35 101.38 101.68 0.0M
2025-09-02 102.10 102.48 101.83 102.40 0.0M
2025-08-29 100.70 102.30 100.63 102.13 0.0M
2025-08-28 100.45 100.98 100.45 100.93 0.0M
2025-08-27 100.13 100.65 100.00 100.53 0.0M
2025-08-26 99.88 100.38 99.75 100.35 0.0M
2025-08-25 99.63 99.98 99.63 99.88 0.0M
2025-08-22 98.80 99.73 98.73 99.60 0.0M
2025-08-21 98.58 99.08 98.58 98.83 0.0M
2025-08-20 98.33 99.10 97.73 98.73 0.0M
2025-08-19 98.90 98.93 98.50 98.70 0.0M
2025-08-18 98.23 99.13 98.13 98.90 0.0M
2025-08-15 97.23 98.50 97.08 98.28 0.0M
2025-08-14 90.63 90.63 89.55 89.98 0.0M
2025-08-13 91.78 91.78 91.20 91.40 0.0M
2025-08-12 92.05 92.50 91.75 92.18 0.0M
2025-08-11 92.23 92.30 92.15 92.20 0.0M
2025-08-08 91.78 92.20 91.78 92.15 0.0M
2025-08-07 92.03 92.20 91.53 91.98 0.0M
2025-08-06 91.85 91.95 91.60 91.88 0.0M
2025-08-05 91.40 91.98 91.25 92.03 0.0M
2025-08-04 90.90 91.50 90.90 91.40 0.0M
2025-08-01 89.85 90.78 89.85 90.75 0.0M
2025-07-31 89.63 90.08 89.58 90.05 0.0M
2025-07-30 89.28 89.50 89.23 89.53 0.0M
2025-07-29 90.33 90.33 89.05 89.43 0.0M
2025-07-28 90.18 90.88 90.18 90.68 0.0M
2025-07-25 89.93 90.10 89.93 90.28 0.0M
2025-07-24 90.60 91.23 90.60 91.05 0.0M
2025-07-23 90.98 91.03 90.53 91.00 0.0M
2025-07-22 90.88 90.93 90.83 91.10 0.0M
2025-07-21 89.90 89.90 89.55 90.68 0.0M
2025-07-18 90.23 90.45 90.23 90.30 0.0M
2025-07-17 88.55 88.80 88.55 89.63 0.0M
2025-07-16 87.78 88.68 87.78 88.15 0.0M
2025-07-15 85.50 85.50 83.78 84.60 0.0M
2025-07-14 87.05 87.18 85.05 85.18 0.0M
2025-07-11 88.70 88.80 87.08 87.43 0.0M
2025-07-10 89.23 89.70 88.40 88.53 0.0M
2025-07-09 88.60 89.55 88.60 89.48 0.0M
2025-07-08 88.98 88.98 88.05 88.70 0.0M
2025-07-07 88.20 89.33 87.50 89.03 0.0M
2025-07-03 87.88 89.00 87.83 88.60 0.0M
2025-07-02 87.85 88.55 87.63 88.35 0.0M
2025-07-01 88.18 88.90 87.80 88.65 0.0M
2025-06-30 89.10 89.10 88.18 88.58 0.0M
2025-06-27 88.88 89.65 88.63 89.58 0.0M
2025-06-26 89.18 89.43 88.95 89.38 0.0M
2025-06-25 89.33 89.58 88.83 89.55 0.0M
2025-06-24 89.85 89.85 89.33 89.73 0.0M
2025-06-23 89.38 90.05 89.08 90.03 0.0M
2025-06-20 88.73 89.60 88.35 89.30 0.0M
2025-06-18 89.03 89.48 88.88 89.23 0.0M
2025-06-17 89.90 90.00 88.73 89.08 0.0M
2025-06-16 89.33 89.88 89.25 89.80 0.0M
2025-06-13 86.63 87.05 85.80 87.03 0.0M
2025-06-12 86.53 86.98 86.43 86.95 0.0M
2025-06-11 86.23 86.83 85.95 86.65 0.0M
2025-06-10 86.00 86.38 85.43 86.30 0.0M
2025-06-09 85.30 86.43 85.28 86.30 0.0M
2025-06-06 84.78 85.80 84.55 85.70 0.0M
2025-06-05 84.38 84.88 84.33 84.85 0.0M
2025-06-04 84.10 84.63 83.98 84.55 0.0M
2025-06-03 83.73 84.13 83.73 84.10 0.0M
2025-06-02 83.33 84.08 83.30 83.90 0.0M
2025-05-30 82.68 83.38 82.63 83.33 0.0M
2025-05-29 82.78 82.90 82.48 82.80 0.0M
2025-05-28 82.63 82.93 82.53 82.80 0.0M
2025-05-27 81.65 82.78 81.08 82.70 0.0M
2025-05-23 81.88 82.03 80.93 81.50 0.0M
2025-05-22 82.03 82.28 81.90 82.20 0.0M
2025-05-21 82.10 82.18 81.95 82.03 0.0M
2025-05-20 82.08 82.30 81.78 82.25 0.0M
2025-05-19 81.60 82.18 81.43 82.15 0.0M
2025-05-16 81.50 81.58 81.23 81.58 0.0M
2025-05-15 81.00 81.73 80.90 81.63 0.0M
2025-05-14 78.13 78.40 77.98 78.18 0.0M
2025-05-13 77.83 78.25 77.73 78.20 0.0M
2025-05-12 77.50 78.00 77.38 77.90 0.0M
2025-05-09 77.18 77.35 76.90 77.18 0.0M
2025-05-08 77.00 77.43 76.63 77.30 0.0M
2025-05-07 77.00 77.45 76.80 77.08 0.0M
2025-05-06 76.75 77.33 75.65 77.23 0.0M
2025-05-05 76.65 77.28 76.63 77.15 0.0M
2025-05-02 75.88 77.35 75.73 77.05 0.0M
2025-05-01 75.65 75.93 75.23 75.88 0.0M
2025-04-30 75.58 76.00 74.93 75.55 0.0M
2025-04-29 75.85 76.18 75.73 75.88 0.0M
2025-04-28 75.53 75.93 74.93 75.83 0.0M
2025-04-25 74.88 75.65 74.85 75.53 0.0M
2025-04-24 74.50 75.23 73.50 74.93 0.0M
2025-04-23 74.88 75.30 74.55 75.18 0.0M
2025-04-22 74.93 75.53 74.78 74.85 0.0M
2025-04-21 74.43 75.08 74.28 74.80 0.0M
2025-04-17 73.50 74.63 73.40 74.18 0.0M
2025-04-16 72.18 73.45 71.65 73.35 0.0M
2025-04-15 70.83 72.23 70.78 71.78 0.0M
2025-04-14 77.68 78.68 77.68 78.40 0.0M
2025-04-11 77.28 78.18 76.80 77.65 0.0M
2025-04-10 75.35 77.98 75.15 77.28 0.0M
2025-04-09 74.60 76.15 72.78 75.50 0.0M
2025-04-08 77.20 77.63 74.80 75.00 0.0M
2025-04-07 78.00 78.20 75.40 76.03 0.0M
2025-04-04 80.35 80.73 78.05 78.30 0.0M
2025-04-03 81.43 82.68 81.20 81.48 0.0M
2025-04-02 82.35 82.50 81.65 82.33 0.0M
2025-04-01 81.63 82.70 81.05 82.40 0.0M
2025-03-31 81.63 82.08 80.45 81.20 0.0M
2025-03-28 82.75 82.75 81.30 81.63 0.0M
2025-03-27 81.95 82.15 80.38 81.45 0.0M
2025-03-26 82.78 83.25 82.00 82.35 0.0M
2025-03-25 82.58 83.73 82.55 82.83 0.0M
2025-03-24 83.73 83.73 81.45 82.20 0.0M
2025-03-21 83.08 84.05 82.63 83.73 0.0M
2025-03-20 83.33 83.58 82.40 83.05 0.0M
2025-03-19 83.18 83.65 82.80 83.30 0.0M
2025-03-18 83.93 84.00 82.65 83.55 0.0M
2025-03-17 82.80 84.20 82.68 84.03 0.0M
2025-03-14 83.20 83.20 81.83 82.48 0.0M
2025-03-13 83.98 84.00 82.38 82.80 0.0M
2025-03-12 84.00 84.33 83.65 84.03 0.0M
2025-03-11 83.80 84.20 83.43 84.00 0.0M
2025-03-10 82.33 84.05 82.08 83.88 0.0M
2025-03-07 82.40 84.15 81.83 82.73 0.0M
2025-03-06 81.15 82.05 80.58 81.90 0.0M
2025-03-05 81.65 81.68 80.75 81.35 0.0M
2025-03-04 81.60 81.85 79.93 80.88 0.0M
2025-03-03 82.03 82.70 81.45 82.30 0.0M
2025-02-28 83.50 84.05 81.38 81.63 0.0M
2025-02-27 84.35 84.35 82.58 83.08 0.0M
2025-02-26 83.63 85.00 83.53 84.80 0.0M
2025-02-25 84.15 84.35 83.33 83.70 0.0M
2025-02-24 84.40 84.68 84.03 84.15 0.0M
2025-02-21 84.35 84.68 83.60 84.30 0.0M
2025-02-20 84.80 85.00 83.93 84.00 0.0M
2025-02-19 86.48 86.48 84.70 85.05 0.0M
2025-02-18 86.48 86.83 86.38 86.60 0.0M
2025-02-14 104.80 105.00 103.93 104.18 0.0M
2025-02-13 104.85 105.33 104.20 104.50 0.0M
2025-02-12 104.28 105.15 104.15 105.10 0.0M
2025-02-11 103.85 104.38 103.35 104.28 0.0M
2025-02-10 104.00 104.48 103.00 104.03 0.0M
2025-02-07 103.75 104.30 103.05 104.23 0.0M
2025-02-06 103.38 103.70 102.85 103.58 0.0M
2025-02-05 102.03 103.50 102.00 103.45 0.0M
2025-02-04 100.53 102.20 99.63 101.75 0.0M
2025-02-03 101.95 102.10 99.28 99.78 0.0M
2025-01-31 101.75 103.68 101.45 102.65 0.0M
2025-01-30 103.08 103.45 102.43 103.00 0.0M
2025-01-29 103.25 103.55 102.53 102.73 0.0M
2025-01-28 102.55 103.35 102.48 103.30 0.0M
2025-01-27 100.93 102.58 100.75 102.40 0.0M
2025-01-24 100.88 101.50 100.10 101.30 0.0M
2025-01-23 100.50 101.10 99.75 100.63 0.0M
2025-01-22 100.08 100.60 99.48 100.50 0.0M
2025-01-21 101.35 102.08 99.85 100.05 0.0M
2025-01-17 102.50 102.65 100.55 100.73 0.0M
2025-01-16 102.60 102.73 102.00 102.65 0.0M
2025-01-15 102.10 102.60 101.63 102.50 0.0M
2025-01-14 101.40 102.20 101.25 102.10 0.0M
2025-01-13 101.00 101.80 100.83 101.38 0.0M
2025-01-10 99.45 101.08 99.38 101.00 0.0M
2025-01-09 98.90 99.75 98.80 99.45 0.0M
2025-01-08 99.13 99.35 98.08 98.48 0.0M
2025-01-07 98.45 99.25 98.18 99.10 0.0M
2025-01-06 98.08 98.95 97.43 98.83 0.0M
2025-01-03 98.40 99.20 97.45 98.08 0.0M
2025-01-02 98.18 99.03 97.60 98.70 0.0M