HRW Wheat c5

🏛️ 미국 →
568.50
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
2023-12-29 673.50 674.25 665.75 670.00 0.0M
2023-12-28 668.00 674.50 668.00 670.25 0.0M
2023-12-27 674.00 674.00 663.25 665.25 0.0M
2023-12-26 660.75 678.75 660.75 677.00 0.0M
2023-12-22 658.00 662.75 656.25 657.50 0.0M
2023-12-21 659.75 662.75 651.25 657.50 0.0M
2023-12-20 670.00 673.00 658.75 659.50 0.0M
2023-12-19 663.75 673.00 660.00 672.50 0.0M
2023-12-18 669.00 670.25 659.00 661.50 0.0M
2023-12-15 670.25 674.75 663.00 674.50 0.0M
2023-12-14 654.00 659.00 647.50 653.50 0.0M
2023-12-13 670.75 672.50 647.50 650.75 0.0M
2023-12-12 649.25 675.75 648.25 671.00 0.0M
2023-12-11 678.75 679.25 649.50 649.75 0.0M
2023-12-08 678.25 684.50 674.00 678.50 0.0M
2023-12-07 668.75 679.25 663.25 679.25 0.0M
2023-12-06 674.50 691.25 671.00 673.25 0.0M
2023-12-05 673.50 686.25 672.50 680.00 0.0M
2023-12-04 666.00 679.25 663.25 676.50 0.0M
2023-12-01 664.00 669.25 653.75 667.50 0.0M
2023-11-30 655.50 665.00 651.00 664.00 0.0M
2023-11-29 641.25 657.75 640.50 655.25 0.0M
2023-11-28 626.50 642.25 622.25 641.00 0.0M
2023-11-27 642.25 643.00 622.25 623.00 0.0M
2023-11-24 646.00 646.00 635.25 637.50 0.0M
2023-11-22 652.50 656.75 648.50 649.25 0.0M
2023-11-21 646.75 652.75 641.50 649.25 0.0M
2023-11-20 644.75 650.75 642.00 643.25 0.0M
2023-11-17 655.00 656.75 646.50 649.25 0.0M
2023-11-16 672.75 672.75 657.75 658.00 0.0M
2023-11-15 674.00 679.50 666.50 670.50 0.0M
2023-11-14 675.25 680.75 671.75 672.75 0.0M
2023-11-13 668.00 675.50 665.25 675.00 0.0M
2023-11-10 679.25 680.50 673.00 673.75 0.0M
2023-11-09 687.75 687.75 675.75 682.25 0.0M
2023-11-08 676.25 693.25 674.50 688.50 0.0M
2023-11-07 676.00 679.75 667.75 669.25 0.0M
2023-11-06 677.25 685.50 673.00 681.50 0.0M
2023-11-03 675.75 682.25 675.75 679.50 0.0M
2023-11-02 678.75 683.75 675.25 677.00 0.0M
2023-11-01 668.50 675.25 665.00 674.25 0.0M
2023-10-31 677.00 677.25 663.75 666.50 0.0M
2023-10-30 672.00 686.00 671.75 681.00 0.0M
2023-10-27 685.75 686.50 674.75 680.00 0.0M
2023-10-26 680.00 687.75 676.25 685.00 0.0M
2023-10-25 688.75 689.50 678.75 680.50 0.0M
2023-10-24 696.00 696.00 684.50 690.00 0.0M
2023-10-23 698.50 704.75 695.75 698.25 0.0M
2023-10-20 700.00 712.75 696.50 697.25 0.0M
2023-10-19 696.25 702.25 691.00 701.25 0.0M
2023-10-18 696.25 703.50 695.75 696.50 0.0M
2023-10-17 696.75 703.00 693.00 694.25 0.0M
2023-10-16 696.25 701.25 693.00 697.50 0.0M
2023-10-13 712.25 712.25 696.25 698.00 0.0M
2023-10-12 687.00 704.00 682.75 702.75 0.0M
2023-10-11 693.25 696.25 690.75 694.75 0.0M
2023-10-10 712.50 713.50 696.25 699.00 0.0M
2023-10-09 709.25 714.50 706.00 712.75 0.0M
2023-10-06 708.25 709.00 700.00 700.75 0.0M
2023-10-05 695.00 713.75 695.00 713.75 0.0M
2023-10-04 697.50 697.75 692.00 693.50 0.0M
2023-10-03 704.75 707.00 695.00 705.50 0.0M
2023-10-02 691.50 703.00 691.50 700.50 0.0M
2023-09-29 703.00 705.25 687.25 689.50 0.0M
2023-09-28 710.50 710.50 700.00 701.50 0.0M
2023-09-27 719.00 722.75 705.75 708.00 0.0M
2023-09-26 718.50 721.50 714.00 718.25 0.0M
2023-09-25 714.25 719.50 712.00 718.50 0.0M
2023-09-22 715.00 719.00 711.00 715.25 0.0M
2023-09-21 725.00 725.00 712.50 712.75 0.0M
2023-09-20 732.25 732.25 720.00 726.75 0.0M
2023-09-19 727.25 729.75 722.00 725.00 0.0M
2023-09-18 731.25 731.25 723.00 726.50 0.0M
2023-09-15 735.00 740.00 729.25 738.75 0.0M
2023-09-14 732.00 735.00 721.25 728.25 0.0M
2023-09-13 719.00 734.25 718.00 733.75 0.0M
2023-09-12 714.25 722.50 703.25 720.75 0.0M
2023-09-11 717.25 719.25 707.00 713.75 0.0M
2023-09-08 727.75 730.25 721.75 722.75 0.0M
2023-09-07 733.50 741.50 727.00 727.75 0.0M
2023-09-06 717.75 739.75 717.75 737.00 0.0M
2023-09-05 718.25 723.50 713.00 717.75 0.0M
2023-09-01 724.00 739.00 717.50 718.00 0.0M
2023-08-31 725.00 735.00 718.00 723.75 0.0M
2023-08-30 734.00 734.75 725.25 732.00 0.0M
2023-08-29 749.00 749.25 732.00 732.50 0.0M
2023-08-28 753.00 756.25 742.25 747.25 0.0M
2023-08-25 752.00 758.50 746.75 753.50 0.0M
2023-08-24 751.25 754.75 745.00 752.00 0.0M
2023-08-23 741.00 755.00 736.50 752.50 0.0M
2023-08-22 742.00 745.25 735.50 739.75 0.0M
2023-08-21 750.25 756.00 737.75 740.75 0.0M
2023-08-18 740.00 752.25 739.00 749.75 0.0M
2023-08-17 738.75 741.50 734.00 735.25 0.0M
2023-08-16 735.50 744.75 732.25 741.00 0.0M
2023-08-15 750.50 752.00 735.50 736.00 0.0M
2023-08-14 764.00 764.00 745.50 752.00 0.0M
2023-08-11 772.50 773.75 762.25 766.00 0.0M
2023-08-10 769.25 776.00 768.50 773.00 0.0M
2023-08-09 778.50 778.50 762.50 767.50 0.0M
2023-08-08 777.00 782.50 769.25 775.75 0.0M
2023-08-07 774.75 783.75 763.75 777.50 0.0M
2023-08-04 780.00 791.75 763.25 766.50 0.0M
2023-08-03 785.50 786.50 772.00 775.50 0.0M
2023-08-02 794.00 814.50 776.00 786.75 0.0M
2023-08-01 804.00 807.75 790.25 799.00 0.0M
2023-07-31 825.00 826.75 801.25 804.50 0.0M
2023-07-28 827.75 841.00 819.50 832.50 0.0M
2023-07-27 832.00 854.00 832.00 838.25 0.0M
2023-07-26 865.00 865.00 825.75 837.75 0.0M
2023-07-25 860.00 873.00 850.25 869.25 0.0M
2023-07-24 823.00 865.50 823.00 865.00 0.0M
2023-07-21 835.25 835.25 814.00 819.00 0.0M
2023-07-20 832.25 851.25 822.50 835.75 0.0M
2023-07-19 804.00 843.00 804.00 840.25 0.0M
2023-07-18 790.50 800.50 790.25 799.75 0.0M
2023-07-17 797.50 805.00 777.50 784.75 0.0M
2023-07-14 797.25 819.25 797.25 819.50 0.0M
2023-07-13 786.75 799.50 785.50 797.25 0.0M
2023-07-12 808.50 816.00 785.25 791.75 0.0M
2023-07-11 801.75 817.25 801.50 808.00 0.0M
2023-07-10 799.00 816.00 799.00 801.50 0.0M
2023-07-07 815.75 827.00 803.75 805.50 0.0M
2023-07-06 824.00 837.50 814.25 829.00 0.0M
2023-07-05 795.00 834.25 795.00 829.25 0.0M
2023-07-03 787.50 808.25 783.75 788.25 0.0M
2023-06-30 798.25 811.75 781.75 787.50 0.0M
2023-06-29 798.75 807.50 789.50 791.50 0.0M
2023-06-28 831.25 831.25 795.00 799.00 0.0M
2023-06-27 849.25 849.25 817.75 827.25 0.0M
2023-06-26 867.50 873.25 845.75 853.00 0.0M
2023-06-23 855.00 857.25 842.75 850.50 0.0M
2023-06-22 850.25 874.00 850.00 862.75 0.0M
2023-06-21 831.50 859.75 831.50 857.25 0.0M
2023-06-20 811.00 827.75 811.00 822.75 0.0M
2023-06-16 797.00 834.50 796.75 823.25 0.0M
2023-06-15 767.75 793.50 767.75 792.75 0.0M
2023-06-14 768.50 775.75 767.50 768.75 0.0M
2023-06-13 776.75 788.25 771.50 779.50 0.0M
2023-06-12 775.25 784.75 773.25 781.75 0.0M
2023-06-09 783.50 788.50 774.00 781.00 0.0M
2023-06-08 778.00 791.50 772.75 789.50 0.0M
2023-06-07 788.50 797.75 771.00 772.50 0.0M
2023-06-06 810.25 821.75 785.75 797.50 0.0M
2023-06-05 799.50 809.25 788.75 801.25 0.0M
2023-06-02 782.25 797.25 770.50 793.50 0.0M
2023-06-01 775.50 786.00 771.25 783.75 0.0M
2023-05-31 762.50 771.25 753.00 768.50 0.0M
2023-05-30 779.25 779.25 762.50 768.75 0.0M
2023-05-26 796.75 797.75 787.50 791.50 0.0M
2023-05-25 784.75 797.00 781.50 786.25 0.0M
2023-05-24 806.50 806.50 780.75 786.50 0.0M
2023-05-23 790.00 810.75 780.25 805.00 0.0M
2023-05-22 782.75 793.50 771.25 788.25 0.0M
2023-05-19 804.25 813.25 783.00 784.00 0.0M
2023-05-18 831.75 831.75 804.25 809.00 0.0M
2023-05-17 852.75 859.00 830.50 838.50 0.0M
2023-05-16 852.25 857.00 841.75 852.50 0.0M
2023-05-15 824.25 855.25 824.25 851.50 0.0M
2023-05-12 810.00 845.25 810.00 834.50 0.0M
2023-05-11 820.75 822.50 809.25 811.00 0.0M
2023-05-10 830.00 831.00 811.25 826.25 0.0M
2023-05-09 826.25 828.75 813.25 827.75 0.0M
2023-05-08 820.50 837.25 820.50 826.00 0.0M
2023-05-05 794.50 825.00 794.50 819.75 0.0M
2023-05-04 782.50 796.00 766.00 792.25 0.0M
2023-05-03 742.75 783.00 739.00 779.50 0.0M
2023-05-02 765.00 772.00 739.25 741.25 0.0M
2023-05-01 774.25 775.50 757.00 762.00 0.0M
2023-04-28 769.25 782.25 766.25 779.50 0.0M
2023-04-27 786.75 787.25 767.25 769.25 0.0M
2023-04-26 802.75 804.75 786.75 787.50 0.0M
2023-04-25 815.25 815.25 793.50 803.00 0.0M
2023-04-24 829.00 830.50 813.50 813.75 0.0M
2023-04-21 826.50 828.50 812.50 822.00 0.0M
2023-04-20 843.00 843.00 820.00 824.50 0.0M
2023-04-19 860.00 860.00 845.00 845.25 0.0M
2023-04-18 872.75 877.50 856.00 861.25 0.0M
2023-04-17 845.25 869.25 843.50 869.00 0.0M
2023-04-14 827.00 857.25 822.75 855.25 0.0M
2023-04-13 841.00 842.00 824.00 826.25 0.0M
2023-04-12 851.50 856.00 841.50 843.25 0.0M
2023-04-11 852.25 854.75 843.25 846.00 0.0M
2023-04-10 853.75 855.50 843.75 854.25 0.0M
2023-04-06 840.50 852.25 838.50 842.25 0.0M
2023-04-05 837.75 849.25 833.00 840.00 0.0M
2023-04-04 859.25 859.25 848.75 853.00 0.0M
2023-04-03 868.00 870.50 852.75 854.75 0.0M
2023-03-31 850.00 861.00 844.00 855.50 0.0M
2023-03-30 848.50 858.00 847.25 851.00 0.0M
2023-03-29 858.00 869.75 848.50 849.25 0.0M
2023-03-28 849.50 854.25 847.00 853.75 0.0M
2023-03-27 830.00 850.50 828.50 843.50 0.0M
2023-03-24 805.00 839.25 805.00 830.25 0.0M
2023-03-23 802.50 815.75 801.75 805.75 0.0M
2023-03-22 803.00 809.50 786.50 800.75 0.0M
2023-03-21 811.50 825.50 807.00 809.25 0.0M
2023-03-20 812.00 819.50 812.00 816.00 0.0M
2023-03-17 816.50 826.50 816.00 824.00 0.0M
2023-03-16 808.00 813.75 808.00 812.25 0.0M
2023-03-15 812.75 816.50 811.25 815.00 0.0M
2023-03-14 798.00 813.75 793.50 811.00 0.0M
2023-03-13 799.00 807.25 785.50 797.50 0.0M
2023-03-10 779.50 800.75 774.00 796.50 0.0M
2023-03-09 799.00 800.25 777.75 778.00 0.0M
2023-03-08 806.75 806.75 792.75 799.00 0.0M
2023-03-07 806.50 809.25 800.75 804.50 0.0M
2023-03-06 819.25 819.25 801.75 802.75 0.0M
2023-03-03 830.00 832.25 817.75 819.25 0.0M
2023-03-02 821.50 833.25 817.50 827.25 0.0M
2023-03-01 819.00 824.00 812.00 820.00 0.0M
2023-02-28 822.25 825.00 813.75 817.25 0.0M
2023-02-27 837.00 838.00 818.75 822.25 0.0M
2023-02-24 860.00 860.25 828.50 836.75 0.0M
2023-02-23 865.25 867.25 856.50 859.00 0.0M
2023-02-22 882.50 882.50 864.50 865.25 0.0M
2023-02-21 886.00 890.00 880.25 880.75 0.0M
2023-02-17 878.75 885.00 875.25 883.50 0.0M
2023-02-16 875.75 879.00 872.75 877.00 0.0M
2023-02-15 880.00 883.50 868.50 873.00 0.0M
2023-02-14 883.25 893.00 880.00 882.25 0.0M
2023-02-13 882.25 886.00 870.75 884.25 0.0M
2023-02-10 856.75 885.25 856.75 882.25 0.0M
2023-02-09 868.00 872.75 856.25 857.75 0.0M
2023-02-08 865.00 872.00 859.25 871.00 0.0M
2023-02-07 856.50 866.50 853.00 864.50 0.0M
2023-02-06 861.75 870.75 856.25 861.00 0.0M
2023-02-03 867.25 876.75 860.50 863.00 0.0M
2023-02-02 871.00 877.00 859.50 871.00 0.0M
2023-02-01 862.50 871.75 859.50 871.50 0.0M
2023-01-31 857.25 869.50 848.50 867.50 0.0M
2023-01-30 856.25 866.75 854.50 859.75 0.0M
2023-01-27 845.75 857.00 843.50 854.25 0.0M
2023-01-26 835.25 859.00 835.00 852.50 0.0M
2023-01-25 837.75 843.75 833.75 836.00 0.0M
2023-01-24 818.00 836.50 818.00 830.25 0.0M
2023-01-23 842.75 842.75 811.75 817.75 0.0M
2023-01-20 831.50 844.75 824.25 844.00 0.0M
2023-01-19 838.00 847.50 831.00 831.50 0.0M
2023-01-18 848.75 858.75 838.75 840.75 0.0M
2023-01-17 837.50 851.00 828.75 850.50 0.0M
2023-01-13 837.50 846.50 837.50 843.25 0.0M
2023-01-12 823.50 838.00 812.00 834.50 0.0M
2023-01-11 811.00 823.50 809.75 823.25 0.0M
2023-01-10 825.75 825.75 807.00 814.00 0.0M
2023-01-09 829.75 839.00 826.75 828.50 0.0M
2023-01-06 838.25 838.75 828.75 829.25 0.0M
2023-01-05 838.75 842.00 829.25 835.00 0.0M
2023-01-04 858.75 858.75 834.00 837.25 0.0M
2023-01-03 874.75 878.75 856.25 863.50 0.0M