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
2023-12-29 80.95 81.35 80.75 81.08 0.0M
2023-12-28 81.75 81.75 80.63 80.95 0.0M
2023-12-27 81.48 81.80 81.05 81.18 0.0M
2023-12-26 81.88 81.98 81.25 81.48 0.0M
2023-12-22 81.65 82.15 81.63 81.88 0.0M
2023-12-21 82.05 82.30 81.35 81.65 0.0M
2023-12-20 82.13 82.45 81.88 82.05 0.0M
2023-12-19 82.48 82.78 82.33 82.53 0.0M
2023-12-18 81.93 82.83 81.93 82.70 0.0M
2023-12-15 82.10 82.15 81.55 81.93 0.0M
2023-12-14 93.50 94.50 93.45 94.38 0.0M
2023-12-13 94.05 94.08 92.95 93.08 0.0M
2023-12-12 94.23 94.30 93.83 94.05 0.0M
2023-12-11 94.98 95.23 93.55 94.63 0.0M
2023-12-08 93.98 94.85 93.68 94.58 0.0M
2023-12-07 95.23 95.23 93.45 93.90 0.0M
2023-12-06 95.90 96.28 95.45 95.70 0.0M
2023-12-05 96.10 96.20 95.03 95.90 0.0M
2023-12-04 95.35 96.20 94.68 96.10 0.0M
2023-12-01 95.50 95.53 94.48 95.20 0.0M
2023-11-30 94.58 95.28 94.05 95.18 0.0M
2023-11-29 93.55 94.65 93.25 94.43 0.0M
2023-11-28 93.23 94.13 92.63 93.55 0.0M
2023-11-27 93.85 94.40 92.65 92.88 0.0M
2023-11-24 95.55 95.55 93.30 93.63 0.0M
2023-11-22 95.58 95.95 95.48 95.63 0.0M
2023-11-21 96.53 96.53 94.93 95.48 0.0M
2023-11-20 96.75 96.80 95.73 96.45 0.0M
2023-11-17 96.20 96.83 95.80 96.75 0.0M
2023-11-16 95.68 96.25 94.85 96.20 0.0M
2023-11-15 96.08 96.35 95.40 95.68 0.0M
2023-11-14 96.63 96.63 95.85 96.08 0.0M
2023-11-13 95.93 96.75 95.80 96.63 0.0M
2023-11-10 95.38 96.18 94.70 95.93 0.0M
2023-11-09 95.55 95.95 94.43 95.38 0.0M
2023-11-08 96.10 96.30 94.68 95.55 0.0M
2023-11-07 96.00 96.63 95.80 96.50 0.0M
2023-11-06 95.08 96.00 94.98 95.80 0.0M
2023-11-03 95.98 95.98 94.75 95.08 0.0M
2023-11-02 94.50 96.15 94.48 95.98 0.0M
2023-11-01 94.98 95.45 94.45 94.55 0.0M
2023-10-31 94.48 95.05 94.18 94.95 0.0M
2023-10-30 94.28 94.58 93.78 94.33 0.0M
2023-10-27 92.65 93.90 92.48 93.78 0.0M
2023-10-26 92.25 92.88 92.13 92.53 0.0M
2023-10-25 90.50 92.05 90.50 91.95 0.0M
2023-10-24 92.05 92.05 90.63 90.75 0.0M
2023-10-23 92.38 92.60 91.60 92.10 0.0M
2023-10-20 93.45 93.45 91.83 92.15 0.0M
2023-10-19 93.73 94.45 93.45 93.70 0.0M
2023-10-18 93.93 94.05 93.33 93.55 0.0M
2023-10-17 94.50 94.80 93.48 93.63 0.0M
2023-10-16 95.60 95.73 94.05 94.20 0.0M
2023-10-13 95.40 96.10 95.23 95.80 0.0M
2023-10-12 95.43 95.93 94.58 95.80 0.0M
2023-10-11 96.20 96.20 95.10 95.23 0.0M
2023-10-10 96.18 96.83 95.73 96.30 0.0M
2023-10-09 95.73 96.38 95.23 96.30 0.0M
2023-10-06 95.00 96.73 95.00 96.35 0.0M
2023-10-05 94.50 95.25 94.48 95.00 0.0M
2023-10-04 94.38 94.38 93.65 94.10 0.0M
2023-10-03 95.05 95.05 94.33 94.70 0.0M
2023-10-02 94.98 95.50 94.20 95.28 0.0M
2023-09-29 95.53 95.85 94.85 95.23 0.0M
2023-09-28 95.68 97.48 95.68 96.70 0.0M
2023-09-27 95.33 96.18 95.33 95.68 0.0M
2023-09-26 95.60 95.80 95.20 95.33 0.0M
2023-09-25 94.70 95.55 94.40 95.40 0.0M
2023-09-22 96.45 96.45 94.55 94.70 0.0M
2023-09-21 97.23 97.38 95.65 95.93 0.0M
2023-09-20 97.05 97.60 96.88 97.23 0.0M
2023-09-19 96.13 97.15 96.13 97.05 0.0M
2023-09-18 96.53 96.65 95.75 96.13 0.0M
2023-09-15 96.40 96.80 96.38 96.53 0.0M
2023-09-14 96.63 97.00 96.23 96.40 0.0M
2023-09-13 96.73 96.90 96.40 96.83 0.0M
2023-09-12 96.60 96.98 96.28 96.73 0.0M
2023-09-11 95.95 96.70 95.95 96.60 0.0M
2023-09-08 96.08 96.08 95.35 95.88 0.0M
2023-09-07 96.10 96.40 95.98 96.08 0.0M
2023-09-06 96.03 96.30 95.33 95.70 0.0M
2023-09-05 96.28 96.30 95.60 95.78 0.0M
2023-09-01 95.75 96.18 95.10 96.05 0.0M
2023-08-31 95.43 95.80 94.93 95.75 0.0M
2023-08-30 94.15 95.50 93.20 95.48 0.0M
2023-08-29 93.95 94.30 93.80 94.15 0.0M
2023-08-28 92.98 93.88 92.43 93.80 0.0M
2023-08-25 93.83 94.83 92.68 93.00 0.0M
2023-08-24 92.63 93.18 92.58 93.10 0.0M
2023-08-23 93.05 93.25 92.35 92.68 0.0M
2023-08-22 93.98 94.00 93.00 93.05 0.0M
2023-08-21 94.05 94.20 93.60 93.98 0.0M
2023-08-18 93.10 94.08 92.78 94.05 0.0M
2023-08-17 92.43 92.98 92.43 92.75 0.0M
2023-08-16 92.33 92.55 92.00 92.05 0.0M
2023-08-15 93.00 93.00 92.25 92.33 0.0M
2023-08-14 93.98 94.13 92.58 92.73 0.0M
2023-08-11 93.73 94.08 93.28 93.98 0.0M
2023-08-10 94.50 94.50 93.28 93.73 0.0M
2023-08-09 95.63 95.73 94.25 94.50 0.0M
2023-08-08 95.78 95.78 94.50 95.63 0.0M
2023-08-07 94.65 95.88 94.65 95.78 0.0M
2023-08-04 94.15 94.70 93.83 94.65 0.0M
2023-08-03 94.55 94.55 92.93 94.15 0.0M
2023-08-02 94.85 95.05 94.10 94.78 0.0M
2023-08-01 95.15 95.30 94.48 94.85 0.0M
2023-07-31 95.70 95.70 94.78 95.03 0.0M
2023-07-28 95.00 95.80 94.63 95.70 0.0M
2023-07-27 95.38 95.70 94.88 95.00 0.0M
2023-07-26 95.25 95.55 94.68 95.35 0.0M
2023-07-25 95.53 96.08 95.38 95.65 0.0M
2023-07-24 95.28 95.73 94.80 95.13 0.0M
2023-07-21 95.60 95.60 94.68 95.13 0.0M
2023-07-20 95.05 96.18 95.05 95.33 0.0M
2023-07-19 94.60 95.00 94.00 94.65 0.0M
2023-07-18 94.60 95.50 94.43 94.60 0.0M
2023-07-17 88.88 88.88 87.68 87.98 0.0M
2023-07-14 88.78 88.78 88.78 88.70 0.0M
2023-07-13 88.30 88.60 88.28 88.38 0.0M
2023-07-12 88.60 88.60 87.25 87.50 0.0M
2023-07-11 89.00 89.00 89.00 88.73 0.0M
2023-07-10 88.93 89.15 88.60 88.65 0.0M
2023-07-07 88.68 89.38 88.68 88.83 0.0M
2023-07-06 88.75 88.95 88.65 88.95 0.0M
2023-07-05 89.20 89.20 88.75 88.75 0.0M
2023-07-03 90.15 90.15 89.80 89.33 0.0M
2023-06-30 89.18 89.65 89.13 89.73 0.0M
2023-06-29 89.70 89.70 89.60 89.90 0.0M
2023-06-28 90.75 90.75 90.50 90.40 0.0M
2023-06-27 91.00 91.60 90.95 91.60 0.0M
2023-06-26 91.90 93.15 91.90 93.03 0.0M
2023-06-23 91.33 91.33 91.33 91.33 0.0M
2023-06-22 90.83 90.83 90.83 90.83 0.0M
2023-06-21 91.08 91.43 91.05 91.43 0.0M
2023-06-20 91.33 91.38 91.18 91.18 0.0M
2023-06-16 90.90 90.90 90.90 90.65 0.0M
2023-06-15 90.15 90.15 90.10 90.10 0.0M
2023-06-14 86.43 86.93 86.23 86.45 0.0M
2023-06-13 85.38 86.28 84.65 86.13 0.0M
2023-06-12 84.73 85.38 83.53 85.33 0.0M
2023-06-09 84.20 84.60 83.33 84.35 0.0M
2023-06-08 83.70 84.40 83.23 84.20 0.0M
2023-06-07 85.25 85.50 83.70 84.20 0.0M
2023-06-06 84.73 85.78 84.73 85.70 0.0M
2023-06-05 83.08 84.65 82.60 84.58 0.0M
2023-06-02 82.48 83.78 82.35 83.33 0.0M
2023-06-01 82.48 82.70 81.38 82.48 0.0M
2023-05-31 81.85 83.50 81.65 82.48 0.0M
2023-05-30 79.45 81.85 79.45 81.60 0.0M
2023-05-26 80.10 80.53 78.45 78.75 0.0M
2023-05-25 80.45 80.50 79.50 80.05 0.0M
2023-05-24 80.63 80.93 80.45 80.85 0.0M
2023-05-23 81.10 81.10 79.63 80.48 0.0M
2023-05-22 82.30 82.30 80.58 80.73 0.0M
2023-05-19 82.63 83.45 81.50 81.93 0.0M
2023-05-18 82.48 83.38 82.03 82.70 0.0M
2023-05-17 83.90 83.90 82.18 82.63 0.0M
2023-05-16 85.08 85.10 83.48 83.73 0.0M
2023-05-15 82.53 85.03 82.53 84.43 0.0M
2023-05-12 78.45 78.68 77.63 78.38 0.0M
2023-05-11 79.73 80.23 77.93 78.45 0.0M
2023-05-10 80.38 80.58 79.55 79.90 0.0M
2023-05-09 79.10 80.38 78.03 80.28 0.0M
2023-05-08 79.65 80.25 78.93 79.20 0.0M
2023-05-05 81.23 81.68 79.28 79.80 0.0M
2023-05-04 81.93 82.15 81.45 81.80 0.0M
2023-05-03 83.53 83.88 82.10 82.33 0.0M
2023-05-02 82.93 83.55 82.73 83.48 0.0M
2023-05-01 83.40 83.75 82.80 83.33 0.0M
2023-04-28 83.23 83.90 83.00 83.80 0.0M
2023-04-27 82.50 83.28 82.20 83.23 0.0M
2023-04-26 81.50 82.65 81.38 82.60 0.0M
2023-04-25 80.93 81.78 80.93 81.63 0.0M
2023-04-24 81.08 81.78 81.00 81.40 0.0M
2023-04-21 80.55 81.30 79.98 80.93 0.0M
2023-04-20 80.55 80.85 79.95 80.45 0.0M
2023-04-19 80.28 81.35 79.93 80.90 0.0M
2023-04-18 81.48 81.48 80.10 80.25 0.0M
2023-04-17 76.80 77.70 76.80 77.33 0.0M
2023-04-14 76.40 76.73 76.05 76.65 0.0M
2023-04-13 77.35 77.78 75.85 76.00 0.0M
2023-04-12 78.30 79.10 77.48 77.65 0.0M
2023-04-11 79.00 79.23 77.55 78.28 0.0M
2023-04-10 78.25 79.45 77.75 79.15 0.0M
2023-04-06 79.10 79.50 77.70 78.38 0.0M
2023-04-05 79.25 80.00 77.98 78.55 0.0M
2023-04-04 81.25 81.35 79.33 79.48 0.0M
2023-04-03 79.53 81.08 79.25 80.90 0.0M
2023-03-31 79.15 80.30 78.70 80.10 0.0M
2023-03-30 78.70 79.65 78.70 79.05 0.0M
2023-03-29 79.18 79.60 78.40 78.73 0.0M
2023-03-28 78.98 79.93 78.85 79.83 0.0M
2023-03-27 77.90 79.98 77.28 79.40 0.0M
2023-03-24 76.48 78.00 75.80 77.48 0.0M
2023-03-23 76.45 76.58 75.33 75.98 0.0M
2023-03-22 77.78 77.78 75.80 76.53 0.0M
2023-03-21 77.90 78.10 76.75 77.60 0.0M
2023-03-20 77.25 78.63 76.63 77.48 0.0M
2023-03-17 78.68 79.53 75.33 78.00 0.0M
2023-03-16 80.73 81.03 78.00 78.28 0.0M
2023-03-15 83.55 83.80 80.50 81.13 0.0M
2023-03-14 84.45 84.53 83.35 83.68 0.0M
2023-03-13 83.98 84.55 83.50 84.43 0.0M
2023-03-10 83.43 84.13 83.33 84.08 0.0M
2023-03-09 84.00 84.38 82.78 83.08 0.0M
2023-03-08 83.73 84.00 83.40 83.98 0.0M
2023-03-07 83.80 83.80 82.90 83.60 0.0M
2023-03-06 84.10 84.40 83.45 83.90 0.0M
2023-03-03 83.40 84.23 83.40 84.10 0.0M
2023-03-02 83.98 84.20 83.18 83.63 0.0M
2023-03-01 84.53 84.53 83.65 84.13 0.0M
2023-02-28 84.98 85.15 84.35 84.75 0.0M
2023-02-27 84.50 84.98 84.10 84.85 0.0M
2023-02-24 85.15 85.15 84.18 84.50 0.0M
2023-02-23 85.25 85.40 84.80 85.05 0.0M
2023-02-22 85.25 85.50 84.55 85.45 0.0M
2023-02-21 85.10 85.50 85.08 85.45 0.0M
2023-02-17 84.80 85.18 84.63 85.00 0.0M
2023-02-16 84.75 84.88 84.45 84.88 0.0M
2023-02-15 84.70 84.83 84.38 84.78 0.0M
2023-02-14 92.43 92.93 92.15 92.80 0.0M
2023-02-13 91.50 92.58 91.48 92.48 0.0M
2023-02-10 91.28 91.28 90.40 91.05 0.0M
2023-02-09 91.35 91.55 89.98 91.28 0.0M
2023-02-08 90.45 91.45 90.20 91.38 0.0M
2023-02-07 90.95 91.25 89.23 90.85 0.0M
2023-02-06 91.68 91.70 90.15 90.95 0.0M
2023-02-03 91.43 92.15 91.05 92.03 0.0M
2023-02-02 90.83 91.50 90.25 91.43 0.0M
2023-02-01 91.28 91.35 89.40 90.65 0.0M
2023-01-31 92.35 92.35 90.90 91.53 0.0M
2023-01-30 91.35 92.30 90.95 91.95 0.0M
2023-01-27 91.03 92.35 91.00 91.75 0.0M
2023-01-26 90.35 91.35 89.13 91.15 0.0M
2023-01-25 90.15 90.43 89.73 90.30 0.0M
2023-01-24 90.98 91.20 89.40 89.98 0.0M
2023-01-23 91.30 91.30 90.20 90.75 0.0M
2023-01-20 90.55 91.23 90.33 91.05 0.0M
2023-01-19 90.98 91.08 90.20 90.40 0.0M
2023-01-18 92.13 92.33 90.75 91.05 0.0M
2023-01-17 92.48 92.93 92.35 92.50 0.0M
2023-01-13 92.38 92.43 91.45 92.33 0.0M
2023-01-12 91.83 92.45 91.35 92.33 0.0M
2023-01-11 92.58 92.58 91.33 91.83 0.0M
2023-01-10 93.03 93.18 91.93 92.63 0.0M
2023-01-09 91.10 93.13 91.10 93.08 0.0M
2023-01-06 92.18 92.18 91.10 91.28 0.0M
2023-01-05 92.20 92.53 91.60 92.18 0.0M
2023-01-04 92.98 93.35 92.20 92.60 0.0M
2023-01-03 93.20 93.33 92.05 93.15 0.0M