Lean Hogs c7

🏛️ 미국 →
103.45
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 92.63 93.38 92.63 93.28 0.0M
2022-12-29 92.65 93.05 92.40 92.63 0.0M
2022-12-28 92.90 93.08 92.45 92.83 0.0M
2022-12-27 92.65 93.20 92.38 93.10 0.0M
2022-12-23 92.70 92.80 92.43 92.75 0.0M
2022-12-22 92.15 92.68 92.10 92.65 0.0M
2022-12-21 91.93 92.50 91.93 92.45 0.0M
2022-12-20 91.90 92.25 91.83 92.08 0.0M
2022-12-19 91.73 92.10 91.23 92.05 0.0M
2022-12-16 90.93 92.08 90.90 91.88 0.0M
2022-12-15 90.70 91.78 90.50 90.63 0.0M
2022-12-14 105.85 106.20 104.85 105.53 0.0M
2022-12-13 105.30 106.25 104.80 105.70 0.0M
2022-12-12 104.85 105.20 103.93 105.03 0.0M
2022-12-09 103.60 104.90 103.38 104.65 0.0M
2022-12-08 105.85 105.85 102.83 103.85 0.0M
2022-12-07 104.90 106.23 104.80 105.93 0.0M
2022-12-06 105.88 106.08 104.50 104.90 0.0M
2022-12-05 106.08 106.43 105.75 106.10 0.0M
2022-12-02 105.68 106.53 105.35 106.40 0.0M
2022-12-01 103.38 106.20 102.78 106.05 0.0M
2022-11-30 102.48 104.08 102.10 103.38 0.0M
2022-11-29 102.60 102.98 102.13 102.53 0.0M
2022-11-28 104.88 104.95 102.20 102.58 0.0M
2022-11-25 105.33 106.08 104.93 105.28 0.0M
2022-11-23 105.58 105.75 105.35 105.65 0.0M
2022-11-22 106.05 106.25 105.38 105.58 0.0M
2022-11-21 106.00 106.18 105.48 106.10 0.0M
2022-11-18 105.78 105.90 105.20 105.70 0.0M
2022-11-17 105.83 105.95 105.48 105.80 0.0M
2022-11-16 105.83 105.93 105.20 105.88 0.0M
2022-11-15 105.08 105.85 105.05 105.78 0.0M
2022-11-14 104.65 105.15 104.63 104.95 0.0M
2022-11-11 104.83 105.00 103.75 104.50 0.0M
2022-11-10 104.75 104.78 104.13 104.38 0.0M
2022-11-09 104.60 105.00 104.28 104.93 0.0M
2022-11-08 105.00 105.18 104.00 105.00 0.0M
2022-11-07 104.38 105.20 104.30 105.00 0.0M
2022-11-04 104.25 104.65 103.90 104.50 0.0M
2022-11-03 104.38 104.58 103.70 104.20 0.0M
2022-11-02 104.35 104.68 103.68 104.48 0.0M
2022-11-01 104.48 105.20 104.45 104.75 0.0M
2022-10-31 103.58 104.63 103.40 104.55 0.0M
2022-10-28 103.20 103.85 102.65 103.73 0.0M
2022-10-27 103.75 103.75 102.53 103.05 0.0M
2022-10-26 103.55 103.90 103.35 103.75 0.0M
2022-10-25 103.28 103.63 102.65 103.55 0.0M
2022-10-24 103.05 103.13 102.33 103.05 0.0M
2022-10-21 102.80 103.15 102.25 103.05 0.0M
2022-10-20 102.30 102.85 102.08 102.83 0.0M
2022-10-19 101.98 102.40 101.70 102.30 0.0M
2022-10-18 100.38 101.85 100.28 101.70 0.0M
2022-10-17 97.28 100.15 97.28 100.03 0.0M
2022-10-14 97.33 98.35 97.13 98.10 0.0M
2022-10-13 97.45 97.45 96.80 97.20 0.0M
2022-10-12 97.43 97.65 96.75 97.45 0.0M
2022-10-11 96.50 97.15 96.40 97.08 0.0M
2022-10-10 97.58 97.60 96.38 96.48 0.0M
2022-10-07 97.13 97.63 96.75 97.15 0.0M
2022-10-06 96.98 97.25 96.63 97.08 0.0M
2022-10-05 95.50 97.00 95.48 96.18 0.0M
2022-10-04 98.28 99.18 95.13 95.63 0.0M
2022-10-03 97.18 97.75 96.98 97.60 0.0M
2022-09-30 97.35 97.80 96.33 97.18 0.0M
2022-09-29 97.00 98.03 96.15 96.28 0.0M
2022-09-28 98.30 98.30 96.13 96.40 0.0M
2022-09-27 100.65 101.10 97.55 98.05 0.0M
2022-09-26 102.80 103.15 99.63 100.15 0.0M
2022-09-23 104.35 104.43 102.78 102.95 0.0M
2022-09-22 104.83 105.20 104.45 104.70 0.0M
2022-09-21 105.35 105.45 105.00 105.13 0.0M
2022-09-20 104.73 105.68 104.73 105.58 0.0M
2022-09-19 104.50 104.85 104.18 104.78 0.0M
2022-09-16 104.23 104.68 104.05 104.58 0.0M
2022-09-15 103.50 104.53 103.50 104.40 0.0M
2022-09-14 103.33 103.58 102.95 103.15 0.0M
2022-09-13 102.15 103.38 101.85 103.23 0.0M
2022-09-12 101.90 102.23 101.48 101.90 0.0M
2022-09-09 101.35 102.00 100.33 101.93 0.0M
2022-09-08 101.70 101.88 100.53 101.35 0.0M
2022-09-07 101.30 102.35 101.30 101.68 0.0M
2022-09-06 100.80 101.23 100.60 101.20 0.0M
2022-09-02 100.90 101.15 100.25 101.08 0.0M
2022-09-01 101.00 101.25 100.38 100.98 0.0M
2022-08-31 100.90 101.08 99.95 101.00 0.0M
2022-08-30 100.65 101.13 100.30 100.85 0.0M
2022-08-29 99.20 100.28 98.83 100.23 0.0M
2022-08-26 98.65 99.00 98.45 98.85 0.0M
2022-08-25 98.63 99.05 98.30 98.95 0.0M
2022-08-24 99.75 100.43 98.58 98.63 0.0M
2022-08-23 100.65 102.18 100.10 100.10 0.0M
2022-08-22 98.63 100.15 98.38 100.03 0.0M
2022-08-19 100.35 100.35 98.60 98.83 0.0M
2022-08-18 101.50 101.50 100.28 100.40 0.0M
2022-08-17 100.98 101.55 100.50 101.50 0.0M
2022-08-16 102.93 102.93 100.55 100.55 0.0M
2022-08-15 102.50 103.03 102.13 102.83 0.0M
2022-08-12 103.00 103.18 102.85 103.08 0.0M
2022-08-11 102.53 103.15 102.53 103.08 0.0M
2022-08-10 102.25 102.60 102.08 102.53 0.0M
2022-08-09 102.25 102.38 101.75 102.33 0.0M
2022-08-08 101.60 102.35 101.60 102.28 0.0M
2022-08-05 101.98 102.13 101.68 101.85 0.0M
2022-08-04 100.83 102.15 100.53 102.08 0.0M
2022-08-03 101.98 102.00 101.05 101.33 0.0M
2022-08-02 101.78 102.00 101.58 101.98 0.0M
2022-08-01 101.48 101.88 101.00 101.80 0.0M
2022-07-29 100.40 101.65 100.40 101.63 0.0M
2022-07-28 101.38 101.48 100.30 100.55 0.0M
2022-07-27 101.00 101.40 100.88 101.15 0.0M
2022-07-26 101.30 101.43 100.73 101.13 0.0M
2022-07-25 100.13 101.45 99.98 101.15 0.0M
2022-07-22 99.75 100.38 99.35 100.03 0.0M
2022-07-21 100.15 100.30 99.60 99.85 0.0M
2022-07-20 100.20 100.45 99.75 100.13 0.0M
2022-07-19 99.95 100.18 99.25 99.93 0.0M
2022-07-18 99.60 100.78 99.35 100.43 0.0M
2022-07-15 94.35 94.35 94.35 94.35 0.0M
2022-07-14 94.55 95.10 94.35 94.90 0.0M
2022-07-13 95.50 95.50 94.88 95.50 0.0M
2022-07-12 95.43 95.50 93.93 94.40 0.0M
2022-07-11 95.33 95.33 95.33 95.00 0.0M
2022-07-08 94.70 94.70 94.70 94.85 0.0M
2022-07-07 93.98 94.33 93.75 93.75 0.0M
2022-07-06 93.03 93.03 93.03 93.03 0.0M
2022-07-05 92.85 92.85 92.65 93.03 0.0M
2022-07-01 94.93 94.93 94.50 94.58 0.0M
2022-06-30 95.85 95.85 95.85 95.83 0.0M
2022-06-29 95.30 95.83 95.30 95.83 0.0M
2022-06-28 95.33 95.33 95.33 95.33 0.0M
2022-06-27 95.35 95.35 95.35 95.78 0.0M
2022-06-24 96.50 96.50 96.50 96.50 0.0M
2022-06-23 95.90 95.90 94.55 94.55 0.0M
2022-06-22 97.50 97.53 97.50 97.53 0.0M
2022-06-21 97.25 97.25 97.03 97.28 0.0M
2022-06-17 97.05 97.05 96.93 97.15 0.0M
2022-06-16 97.00 97.00 97.00 97.00 0.0M
2022-06-15 96.50 96.50 96.50 96.68 0.0M
2022-06-14 93.18 93.65 91.95 93.40 0.0M
2022-06-13 93.30 93.38 91.65 93.20 0.0M
2022-06-10 93.55 93.80 92.98 93.75 0.0M
2022-06-09 92.75 93.60 91.68 93.55 0.0M
2022-06-08 93.25 93.68 92.15 93.55 0.0M
2022-06-07 93.30 93.73 92.65 93.48 0.0M
2022-06-06 93.23 93.75 92.50 93.70 0.0M
2022-06-03 93.40 93.80 93.08 93.63 0.0M
2022-06-02 93.40 93.90 93.40 93.88 0.0M
2022-06-01 93.80 93.95 93.28 93.45 0.0M
2022-05-31 93.28 93.90 91.75 93.80 0.0M
2022-05-27 93.65 93.70 93.35 93.63 0.0M
2022-05-26 93.72 93.85 93.03 93.65 0.0M
2022-05-25 93.90 93.95 93.08 93.72 0.0M
2022-05-24 93.42 94.00 93.20 93.88 0.0M
2022-05-23 92.95 93.95 92.95 93.88 0.0M
2022-05-20 92.00 92.95 91.20 92.85 0.0M
2022-05-19 91.83 92.22 90.85 92.00 0.0M
2022-05-18 91.53 92.05 89.45 91.83 0.0M
2022-05-17 92.60 92.60 91.12 91.42 0.0M
2022-05-16 91.35 92.75 91.30 92.60 0.0M
2022-05-13 86.22 86.72 85.53 86.55 0.0M
2022-05-12 87.15 87.20 85.85 86.20 0.0M
2022-05-11 87.62 87.92 86.53 87.15 0.0M
2022-05-10 88.92 89.12 87.88 88.00 0.0M
2022-05-09 89.83 89.85 88.12 88.67 0.0M
2022-05-06 91.25 91.25 89.55 90.22 0.0M
2022-05-05 89.53 91.00 88.85 90.85 0.0M
2022-05-04 86.85 89.80 86.75 89.42 0.0M
2022-05-03 87.72 88.17 86.00 86.58 0.0M
2022-05-02 88.67 89.67 85.20 87.33 0.0M
2022-04-29 91.78 91.78 88.38 88.80 0.0M
2022-04-28 90.97 92.05 90.70 91.90 0.0M
2022-04-27 90.60 91.88 90.47 90.97 0.0M
2022-04-26 91.95 92.33 90.35 90.53 0.0M
2022-04-25 91.95 92.10 91.12 91.55 0.0M
2022-04-22 92.50 92.80 91.72 91.95 0.0M
2022-04-21 92.70 92.90 92.03 92.50 0.0M
2022-04-20 92.62 93.33 92.47 92.88 0.0M
2022-04-19 92.15 92.85 92.00 92.78 0.0M
2022-04-18 91.50 92.35 91.50 92.17 0.0M
2022-04-14 89.20 89.40 88.50 89.00 0.0M
2022-04-13 89.90 89.90 88.78 89.05 0.0M
2022-04-12 89.83 90.55 89.62 90.12 0.0M
2022-04-11 89.50 89.97 88.33 89.90 0.0M
2022-04-08 88.38 89.50 87.92 89.42 0.0M
2022-04-07 87.00 88.60 86.08 88.50 0.0M
2022-04-06 85.72 87.65 85.72 87.17 0.0M
2022-04-05 87.20 88.08 84.92 86.12 0.0M
2022-04-04 88.25 89.05 86.45 87.20 0.0M
2022-04-01 87.80 89.78 87.75 88.80 0.0M
2022-03-31 88.65 89.45 87.20 87.40 0.0M
2022-03-30 86.38 88.33 85.83 87.45 0.0M
2022-03-29 86.95 87.50 85.62 87.38 0.0M