Hot Features
프리미엄
WT WTI Crude Oil (CRUD.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726843140 | 9.5523 | 0 | 0.00 | 9.5523 | 9.5523 | 9.5523 | 0 |
| 1726756740 | 9.5523 | 0.45 | 4.92 | 9.5523 | 9.5523 | 9.5523 | 5646 |
| 1726670280 | 9.1039999 | 0 | 0.00 | 9.1039999 | 9.1039999 | 9.1039999 | 0 |
| 1726583880 | 9.1039999 | 0 | 0.00 | 9.1039999 | 9.1039999 | 9.1039999 | 0 |
| 1726497480 | 9.1039999 | 0 | 0.00 | 9.1039999 | 9.1039999 | 9.1039999 | 0 |
| 1726238280 | 9.1039999 | 0 | 0.00 | 9.1039999 | 9.1039999 | 9.1039999 | 0 |
| 1726151880 | 9.1039999 | 0.27 | 3.04 | 9.1039999 | 9.1039999 | 9.1039999 | 2031 |
| 1726068360 | 8.8358 | 0 | 0.00 | 8.8358 | 8.8358 | 8.8358 | 0 |
| 1725981960 | 8.8358 | -0.29 | -3.15 | 9.1133 | 9.1133 | 8.8358 | 22650 |
| 1725892800 | 9.1233 | 0.01 | 0.06 | 9.0933 | 9.1353 | 9.0087 | 21544 |
| 1725633480 | 9.1178 | -0.19 | -2.06 | 9.3003 | 9.3544 | 9.0933 | 19706 |
| 1725547140 | 9.3097 | -0.01 | -0.14 | 9.2967 | 9.3097 | 9.2967 | 7865 |
| 1725460740 | 9.3224 | -0.12 | -1.22 | 9.2887 | 9.4863 | 9.2652 | 19870 |
| 1725374160 | 9.4377 | -0.58 | -5.76 | 9.6737 | 9.6814 | 9.4067 | 25358 |
| 1725288000 | 10.0143 | 0 | 0.00 | 10.0143 | 10.0143 | 10.0143 | 0 |
| 1725028800 | 10.0143 | -0.01 | -0.06 | 10.0507 | 10.0507 | 10.0117 | 13847 |
| 1724942100 | 10.0205 | 0.03 | 0.26 | 9.8483 | 10.0205 | 9.7973 | 6925 |
| 1724858700 | 9.9947 | 0.34 | 3.55 | 9.9947 | 9.9947 | 9.9947 | 3854 |
| 1724772540 | 9.6517 | 0 | 0.00 | 9.6517 | 9.6517 | 9.6517 | 0 |
| 1724426940 | 9.6517 | 0 | 0.00 | 9.6517 | 9.6517 | 9.6517 | 0 |
| 1724340540 | 9.6517 | -0.09 | -0.90 | 9.5967 | 9.6623 | 9.5838 | 16505 |
| 1724254140 | 9.7391 | 0 | 0.00 | 9.7391 | 9.7391 | 9.7391 | 0 |
| 1724167740 | 9.7391 | -0.43 | -4.25 | 9.7383 | 9.7402 | 9.7383 | 45362 |
| 1724078340 | 10.1716 | 0 | 0.00 | 10.1716 | 10.1716 | 10.1716 | 0 |
| 1723819140 | 10.1716 | 0 | 0.00 | 10.1716 | 10.1716 | 10.1716 | 0 |
| 1723732740 | 10.1716 | -0.09 | -0.86 | 10.1308 | 10.1716 | 10.1308 | 45644 |
| 1723645920 | 10.2598 | 0 | 0.00 | 10.2598 | 10.2598 | 10.2598 | 0 |
| 1723559520 | 10.2598 | 0.3 | 3.05 | 10.3252 | 10.3252 | 10.2598 | 13264 |
| 1723473120 | 9.9559 | 0 | 0.00 | 9.9559 | 9.9559 | 9.9559 | 0 |
| 1723213920 | 9.9559 | 0.14 | 1.43 | 9.9517 | 10.0118 | 9.9517 | 13183 |
| 1723130940 | 9.8155 | 0 | 0.00 | 9.8155 | 9.8155 | 9.8155 | 0 |
| 1723044540 | 9.8155 | 0.14 | 1.41 | 9.6455 | 9.8155 | 9.6455 | 50376 |
| 1722958080 | 9.6788 | 0.07 | 0.72 | 9.6788 | 9.6788 | 9.6788 | 26000 |
| 1722871620 | 9.6098 | -0.13 | -1.30 | 9.453 | 9.6098 | 9.4454999 | 41680 |
| 1722612480 | 9.736 | -0.38 | -3.77 | 9.736 | 9.736 | 9.736 | 3214 |
| 1722522840 | 10.1177 | 0 | 0.00 | 10.1177 | 10.1177 | 10.1177 | 0 |
| 1722436440 | 10.1177 | 0.29 | 2.94 | 10.0015 | 10.1177 | 10.0015 | 2541 |
| 1722353220 | 9.829 | -0.18 | -1.79 | 9.8933 | 9.8933 | 9.829 | 15533 |
| 1722263760 | 10.0085 | 0 | 0.00 | 10.0085 | 10.0085 | 10.0085 | 0 |
| 1722004560 | 10.0085 | -0.03 | -0.27 | 10.1685 | 10.1685 | 9.9766999 | 27419 |
| 1721918040 | 10.036 | 0 | 0.03 | 9.9614 | 10.036 | 9.9591999 | 19956 |
| 1721832120 | 10.0327 | 0 | 0.00 | 10.0327 | 10.0327 | 10.0327 | 0 |
| 1721745720 | 10.0327 | -0.27 | -2.59 | 10.07 | 10.07 | 10.0285 | 1707 |
| 1721658960 | 10.2992 | -0.16 | -1.50 | 10.2992 | 10.2992 | 10.2992 | 1750 |
| 1721399700 | 10.456 | -0.11 | -1.04 | 10.545 | 10.545 | 10.456 | 12184 |
| 1721313360 | 10.566 | 0.13 | 1.20 | 10.566 | 10.566 | 10.566 | 15317 |
| 1721229420 | 10.441 | -0.01 | -0.12 | 10.441 | 10.441 | 10.441 | 1000 |
| 1721140560 | 10.4535 | -0.1 | -0.97 | 10.4492 | 10.4535 | 10.4492 | 11539 |
| 1721057340 | 10.556 | -0.13 | -1.18 | 10.5735 | 10.5735 | 10.556 | 12332 |
| 1720798020 | 10.6823 | 0.05 | 0.51 | 10.6823 | 10.6823 | 10.6823 | 3613 |
| 1720711680 | 10.6285 | 0 | 0.00 | 10.6285 | 10.6285 | 10.6285 | 0 |
| 1720625280 | 10.6285 | 0 | 0.00 | 10.6285 | 10.6285 | 10.6285 | 0 |
| 1720538880 | 10.6285 | -0.22 | -2.01 | 10.6015 | 10.6285 | 10.6015 | 5040 |
| 1720452480 | 10.8465 | 0 | 0.00 | 10.8465 | 10.8465 | 10.8465 | 0 |
| 1720193280 | 10.8465 | 0.06 | 0.56 | 10.8465 | 10.8465 | 10.8465 | 3692 |
| 1720106880 | 10.7865 | 0 | 0.00 | 10.7865 | 10.7865 | 10.7865 | 0 |
| 1720020480 | 10.7865 | 0 | 0.00 | 10.7865 | 10.7865 | 10.7865 | 0 |
| 1719934080 | 10.7865 | 0.15 | 1.46 | 10.8215 | 10.8427 | 10.7865 | 8304 |
| 1719844440 | 10.6315 | 0 | 0.00 | 10.6315 | 10.6315 | 10.6315 | 0 |
| 1719585240 | 10.6315 | 0.1 | 0.98 | 10.6308 | 10.6315 | 10.6265 | 2800 |
| 1719502140 | 10.5285 | 0.09 | 0.83 | 10.5285 | 10.5285 | 10.5285 | 24031 |
| 1719415680 | 10.4415 | 0 | 0.00 | 10.4415 | 10.4415 | 10.4415 | 0 |
| 1719329280 | 10.4415 | 0 | 0.00 | 10.4415 | 10.4415 | 10.4415 | 0 |
| 1719242880 | 10.4415 | -0.05 | -0.48 | 10.4415 | 10.4415 | 10.4415 | 7512 |
