Butter Futures - 2025년 9월 (CBc1)

🏛️ 미국 →
204.45
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
2025-09-26 204.45 204.45 204.45 204.45 0.0M
2025-09-25 205.93 205.98 204.75 204.90 0.0M
2025-09-24 211.00 211.00 205.50 211.00 0.0M
2025-09-23 211.00 211.00 211.00 211.00 0.0M
2025-09-22 211.10 211.10 211.00 211.00 0.0M
2025-09-19 212.13 212.13 211.10 211.10 0.0M
2025-09-18 213.63 213.63 212.08 212.08 0.0M
2025-09-17 213.05 213.05 213.05 213.50 0.0M
2025-09-16 214.00 214.00 213.08 213.50 0.0M
2025-09-15 214.75 214.75 213.63 213.78 0.0M
2025-09-12 215.00 215.00 213.50 214.50 0.0M
2025-09-11 216.48 216.48 214.03 214.50 0.0M
2025-09-10 218.98 218.98 216.00 217.23 0.0M
2025-09-09 221.00 221.25 218.55 219.00 0.0M
2025-09-08 220.00 221.00 220.00 221.00 0.0M
2025-09-05 221.50 221.50 221.03 221.28 0.0M
2025-09-04 220.90 222.00 219.65 219.65 0.0M
2025-09-03 247.60 247.60 247.60 247.60 0.0M
2025-09-02 247.15 247.15 247.15 247.15 0.0M
2025-08-29 246.90 246.90 246.90 246.90 0.0M
2025-08-28 246.75 246.75 246.75 246.75 0.0M
2025-08-27 247.00 247.00 247.00 246.75 0.0M
2025-08-26 246.75 246.75 246.75 246.75 0.0M
2025-08-25 247.10 248.38 247.00 247.00 0.0M
2025-08-22 246.83 246.83 246.83 246.83 0.0M
2025-08-21 246.83 246.83 246.83 246.83 0.0M
2025-08-20 246.83 246.83 246.83 246.83 0.0M
2025-08-19 247.00 247.00 246.75 246.83 0.0M
2025-08-18 247.13 247.13 247.13 247.13 0.0M
2025-08-15 247.13 247.13 247.13 247.13 0.0M
2025-08-14 248.00 248.00 247.13 247.13 0.0M
2025-08-13 246.53 247.13 246.53 247.13 0.0M
2025-08-12 247.90 247.90 246.25 246.50 0.0M
2025-08-11 246.83 246.83 246.83 247.15 0.0M
2025-08-08 250.15 250.15 246.00 247.53 0.0M
2025-08-07 249.00 249.75 249.00 249.75 0.0M
2025-08-06 252.25 252.25 250.33 250.33 0.0M
2025-08-05 252.10 252.10 251.53 251.53 0.0M
2025-08-04 254.00 254.00 253.50 253.25 0.0M
2025-08-01 253.50 254.00 252.55 252.55 0.0M
2025-07-31 253.50 253.50 253.00 253.00 0.0M
2025-07-30 257.50 257.50 252.03 252.08 0.0M
2025-07-29 257.50 257.50 257.50 257.50 0.0M
2025-07-28 257.40 257.50 257.40 257.50 0.0M
2025-07-25 258.00 258.00 257.75 257.75 0.0M
2025-07-24 258.35 258.35 258.00 258.00 0.0M
2025-07-23 258.00 258.00 258.00 258.90 0.0M
2025-07-22 259.00 259.00 259.00 259.00 0.0M
2025-07-21 259.00 259.00 259.00 259.00 0.0M
2025-07-18 259.53 259.53 258.75 259.00 0.0M
2025-07-17 260.00 260.00 260.00 260.00 0.0M
2025-07-16 260.00 260.03 260.00 260.00 0.0M
2025-07-15 261.00 261.00 261.00 261.00 0.0M
2025-07-14 261.00 261.00 261.00 261.00 0.0M
2025-07-11 261.00 261.00 261.00 261.00 0.0M
2025-07-10 261.00 261.00 261.00 261.00 0.0M
2025-07-09 262.25 262.25 261.00 261.00 0.0M
2025-07-08 262.25 262.25 262.25 262.28 0.0M
2025-07-07 262.25 262.25 262.25 262.25 0.0M
2025-07-03 261.75 263.10 261.75 261.75 0.0M
2025-07-02 262.00 262.00 261.00 261.50 0.0M
2025-07-01 249.88 249.88 249.88 249.88 0.0M
2025-06-30 249.90 249.90 249.90 249.90 0.0M
2025-06-27 250.00 250.00 249.90 249.90 0.0M
2025-06-26 249.98 249.98 249.98 249.98 0.0M
2025-06-25 249.25 249.25 248.90 251.48 0.0M
2025-06-24 251.50 251.50 249.60 251.48 0.0M
2025-06-23 250.98 250.98 250.98 250.98 0.0M
2025-06-20 250.98 250.98 250.98 250.98 0.0M
2025-06-18 250.50 250.50 250.00 253.35 0.0M
2025-06-17 253.35 253.35 253.35 253.35 0.0M
2025-06-16 253.35 253.35 253.35 253.35 0.0M
2025-06-13 252.80 253.40 252.75 253.35 0.0M
2025-06-12 252.48 252.48 252.45 252.45 0.0M
2025-06-11 252.00 252.00 252.00 252.00 0.0M
2025-06-10 251.00 251.00 251.00 251.00 0.0M
2025-06-09 253.00 253.00 253.00 253.00 0.0M
2025-06-06 253.00 253.00 253.00 253.00 0.0M
2025-06-05 253.00 253.00 253.00 253.00 0.0M
2025-06-04 252.98 253.00 252.98 253.00 0.0M
2025-06-03 236.75 236.75 236.75 236.75 0.0M
2025-06-02 236.75 236.75 236.75 236.75 0.0M
2025-05-30 237.00 237.00 236.75 237.00 0.0M
2025-05-29 237.00 237.00 237.00 237.25 0.0M
2025-05-28 237.25 237.25 237.25 237.25 0.0M
2025-05-27 237.25 237.25 237.25 237.25 0.0M
2025-05-23 237.00 237.25 237.00 237.00 0.0M
2025-05-22 237.00 237.50 237.00 237.23 0.0M
2025-05-21 237.50 237.50 236.75 237.50 0.0M
2025-05-20 237.40 237.48 237.40 237.48 0.0M
2025-05-19 237.18 237.43 237.18 237.40 0.0M
2025-05-16 236.98 236.98 236.05 236.75 0.0M
2025-05-15 235.20 237.00 235.20 235.28 0.0M
2025-05-14 235.00 235.00 235.00 235.00 0.0M
2025-05-13 237.00 237.00 237.00 237.00 0.0M
2025-05-12 237.00 237.00 237.00 237.00 0.0M
2025-05-09 236.50 236.50 236.50 236.00 0.0M
2025-05-08 236.00 236.00 236.00 236.00 0.0M
2025-05-07 235.40 235.40 235.40 235.40 0.0M
2025-05-06 235.25 235.50 235.25 235.28 0.0M
2025-05-05 235.15 235.15 235.15 235.15 0.0M
2025-05-02 235.00 235.50 235.00 235.50 0.0M
2025-05-01 234.50 234.50 234.50 234.50 0.0M
2025-04-30 235.00 235.00 234.50 234.50 0.0M
2025-04-29 235.60 235.60 235.60 235.60 0.0M
2025-04-28 235.53 235.53 235.53 235.53 0.0M
2025-04-25 235.53 235.53 235.53 235.53 0.0M
2025-04-24 235.30 235.30 235.30 235.30 0.0M
2025-04-23 235.50 235.50 235.45 234.75 0.0M
2025-04-22 234.75 234.75 234.75 234.75 0.0M
2025-04-21 234.75 234.75 234.75 234.75 0.0M
2025-04-17 235.05 235.05 235.00 235.00 0.0M
2025-04-16 236.25 236.25 236.25 236.25 0.0M
2025-04-15 236.25 236.25 236.25 236.25 0.0M
2025-04-14 236.00 236.00 236.00 236.00 0.0M
2025-04-11 236.00 236.00 236.00 236.00 0.0M
2025-04-10 235.83 235.83 235.83 235.83 0.0M
2025-04-09 235.45 235.45 235.45 235.45 0.0M
2025-04-08 234.30 236.00 234.30 235.50 0.0M
2025-04-07 234.50 235.38 234.50 235.38 0.0M
2025-04-04 235.50 235.50 234.75 234.78 0.0M
2025-04-03 236.00 236.00 235.03 235.25 0.0M
2025-04-02 237.03 237.03 237.03 237.03 0.0M
2025-04-01 234.03 234.03 234.03 234.03 0.0M
2025-03-31 234.03 234.03 234.03 234.03 0.0M
2025-03-28 234.50 234.50 234.50 234.50 0.0M
2025-03-27 234.50 234.50 234.50 234.50 0.0M
2025-03-26 235.50 235.50 234.55 235.50 0.0M
2025-03-25 235.50 235.50 235.50 235.75 0.0M
2025-03-24 235.75 235.75 235.75 235.75 0.0M
2025-03-21 235.75 235.75 235.75 235.75 0.0M
2025-03-20 236.05 236.05 236.05 236.03 0.0M
2025-03-19 235.00 236.00 235.00 236.48 0.0M
2025-03-18 236.48 236.48 236.48 236.48 0.0M
2025-03-17 236.03 236.48 235.58 236.48 0.0M
2025-03-14 236.95 236.95 236.95 236.95 0.0M
2025-03-13 236.95 236.98 236.95 236.95 0.0M
2025-03-12 240.03 240.03 236.50 239.75 0.0M
2025-03-11 239.60 239.95 239.40 239.95 0.0M
2025-03-10 240.00 240.00 239.03 239.03 0.0M
2025-03-07 238.95 239.00 238.03 239.00 0.0M
2025-03-06 238.95 238.95 237.75 238.00 0.0M
2025-03-05 239.28 239.28 238.00 238.00 0.0M
2025-03-04 248.23 248.23 248.23 248.23 0.0M
2025-03-03 248.23 248.23 248.23 248.23 0.0M
2025-02-28 248.23 248.23 248.23 248.23 0.0M
2025-02-27 248.23 248.23 248.23 248.23 0.0M
2025-02-26 248.15 248.15 248.15 248.15 0.0M
2025-02-25 248.15 248.15 248.15 248.15 0.0M
2025-02-24 248.15 248.15 248.15 248.15 0.0M
2025-02-21 248.15 248.15 248.15 248.15 0.0M
2025-02-20 247.98 247.98 247.98 247.98 0.0M
2025-02-19 247.90 248.00 247.90 247.98 0.0M
2025-02-18 247.50 248.00 247.45 247.50 0.0M
2025-02-14 246.43 246.43 246.43 246.43 0.0M
2025-02-13 246.03 246.25 246.00 246.25 0.0M
2025-02-12 245.75 248.00 245.75 245.75 0.0M
2025-02-11 245.50 245.50 245.50 245.50 0.0M
2025-02-10 244.05 244.05 244.05 244.53 0.0M
2025-02-07 247.28 247.28 244.03 244.50 0.0M
2025-02-06 249.53 249.75 248.03 248.03 0.0M
2025-02-05 252.93 252.93 249.53 249.80 0.0M
2025-02-04 260.70 260.70 260.70 260.70 0.0M
2025-02-03 260.70 260.70 260.70 260.70 0.0M
2025-01-31 260.70 260.70 260.70 260.70 0.0M
2025-01-30 260.70 260.70 260.70 260.70 0.0M
2025-01-29 260.73 260.73 260.73 260.73 0.0M
2025-01-28 260.90 260.90 260.90 260.90 0.0M
2025-01-27 260.90 260.90 260.90 260.90 0.0M
2025-01-24 261.00 261.00 261.00 261.00 0.0M
2025-01-23 260.00 260.00 259.50 261.00 0.0M
2025-01-22 261.00 261.00 261.00 261.00 0.0M
2025-01-21 262.45 262.45 262.45 262.25 0.0M
2025-01-17 262.00 262.00 262.00 262.00 0.0M
2025-01-16 262.00 262.00 260.00 262.00 0.0M
2025-01-15 262.53 262.53 262.50 263.50 0.0M
2025-01-14 263.00 263.00 260.00 264.00 0.0M
2025-01-13 265.98 265.98 261.03 264.00 0.0M
2025-01-10 264.00 264.00 264.00 263.50 0.0M
2025-01-09 263.50 263.50 263.50 263.50 0.0M
2025-01-08 263.50 263.50 262.88 263.50 0.0M
2025-01-07 263.50 263.50 263.50 263.50 0.0M
2025-01-06 262.75 262.75 262.75 262.75 0.0M
2025-01-03 262.50 262.50 261.95 261.95 0.0M
2025-01-02 261.03 263.50 261.03 262.25 0.0M