Hot Features
프리미엄
Brent Oil (OILBRENT)
CCOM
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 72.84 | -0.25 | -0.34 | 73.135 | 73.685 | 72.47 | 8205032704 |
| 1732060620 | 73.085 | 0.15 | 0.21 | 72.95 | 73.675 | 72.445 | -1644967296 |
| 1731974220 | 72.935 | 2.04 | 2.88 | 70.725 | 73.275 | 70.685 | 7765032704 |
| 1731707940 | 70.895 | -1.32 | -1.82 | 72.145 | 72.325 | 70.705 | 13720000000 |
| 1731628620 | 72.21 | 0.34 | 0.48 | 71.96 | 73.04 | 71.635 | 43110000000 |
| 1731542220 | 71.865 | 0.24 | 0.34 | 71.665 | 72.505 | 70.645 | 19965032704 |
| 1731455820 | 71.62 | -0.21 | -0.29 | 71.895 | 72.705 | 71.51 | 20000000 |
| 1731369420 | 71.825 | -2.06 | -2.79 | 73.705 | 73.98 | 71.52 | 25435032704 |
| 1731103140 | 73.885 | -1.58 | -2.09 | 75.43 | 75.5 | 73.345 | 290000000 |
| 1731023820 | 75.46 | 0.39 | 0.52 | 74.905 | 75.955 | 73.965 | 1070000000 |
| 1730937420 | 75.07 | -0.32 | -0.42 | 75.13 | 75.875 | 73.265 | 16015032704 |
| 1730851020 | 75.39 | 0.28 | 0.37 | 74.94 | 76.135 | 74.825 | 460840000000 |
| 1730764620 | 75.115 | 2.21 | 3.03 | 74.07 | 75.315 | 73.87 | 444040000000 |
| 1730494740 | 72.905 | -1.11 | -1.49 | 74.125 | 74.915 | 72.855 | 1220000000 |
| 1730419020 | 74.01 | 1.39 | 1.91 | 72.525 | 74.255 | 71.805 | 13310000000 |
| 1730332620 | 72.62 | 1.6 | 2.25 | 70.995 | 72.73 | 70.81 | 47165032704 |
| 1730246220 | 71.025 | -0.64 | -0.89 | 71.575 | 72.125 | 70.295 | 38445032704 |
| 1730159820 | 71.66 | -3.94 | -5.21 | 72.675 | 72.715 | 70.845 | 24265032704 |
| 1729890000 | 75.595 | 1.35 | 1.82 | 74.435 | 75.785 | 73.875 | 140000000 |
| 1729814220 | 74.245 | -0.64 | -0.85 | 75.105 | 76.165 | 73.715 | 720000000 |
| 1729727820 | 74.88 | -0.41 | -0.54 | 75.425 | 75.725 | 74.165 | 2140000000 |
| 1729641420 | 75.29 | 1.47 | 1.99 | 73.915 | 76.03 | 73.32 | 14610000000 |
| 1729555020 | 73.82 | 0.88 | 1.21 | 72.915 | 74.305 | 72.615 | 350000000 |
| 1729285140 | 72.935 | -1.22 | -1.65 | 74.285 | 74.69 | 72.27 | 22450000000 |
| 1729209360 | 74.155 | -0.07 | -0.09 | 74.345 | 74.665 | 73.03 | 650000000 |
| 1729123020 | 74.22 | -0.25 | -0.34 | 74.465 | 74.705 | 73.255 | 150000000 |
| 1729036620 | 74.47 | -0.44 | -0.59 | 74.965 | 75.7 | 73.195 | -934967296 |
| 1728950220 | 74.91 | -3.79 | -4.81 | 77.395 | 78.08 | 74.71 | 12950000000 |
| 1728680340 | 78.695 | -0.37 | -0.46 | 79.025 | 79.285 | 77.845 | 101605032704 |
| 1728604620 | 79.06 | 2.43 | 3.17 | 76.605 | 79.5 | 76.575 | 62455032704 |
| 1728518220 | 76.63 | -0.72 | -0.92 | 77.345 | 77.88 | 75.06 | 24535032704 |
| 1728431820 | 77.345 | -3.59 | -4.44 | 80.825 | 80.96 | 76.255 | 92965032704 |
| 1728345420 | 80.935 | 2.97 | 3.80 | 77.24 | 80.97 | 77.215 | 58775032704 |
| 1728085320 | 77.97 | 0.16 | 0.21 | 77.685 | 79.165 | 77.305 | 8085032704 |
| 1727999820 | 77.805 | 3.19 | 4.28 | 74.565 | 77.905 | 74.265 | 60230000000 |
| 1727913420 | 74.615 | 0.19 | 0.26 | 74.455 | 76.085 | 73.555 | 112720000000 |
| 1727827020 | 74.42 | 2.44 | 3.38 | 71.895 | 75.405 | 69.905 | 8760000000 |
| 1727740620 | 71.985 | -0.03 | -0.03 | 71.7 | 72.785 | 71.025 | 370000000 |
| 1727470740 | 72.01 | 1.06 | 1.49 | 70.77 | 72.01 | 70.48 | 5030000000 |
| 1727395020 | 70.95 | -2.24 | -3.06 | 72.925 | 73.33 | 70.315 | 10480000000 |
| 1727308620 | 73.19 | -1.37 | -1.84 | 74.575 | 74.755 | 72.57 | -624967296 |
| 1727222220 | 74.56 | 0.83 | 1.12 | 73.54 | 75.23 | 73.385 | 25495032704 |
| 1727135820 | 73.735 | -0.4 | -0.54 | 73.945 | 74.565 | 72.535 | 450000000 |
| 1726865940 | 74.135 | -0.19 | -0.25 | 74.175 | 74.385 | 73.425 | 1580000000 |
| 1726790220 | 74.32 | 1.94 | 2.68 | 72.765 | 74.595 | 72.405 | 620000000 |
| 1726703820 | 72.38 | -0.94 | -1.28 | 73.265 | 73.585 | 71.875 | 310000000 |
| 1726617420 | 73.32 | 0.7 | 0.97 | 72.59 | 73.815 | 71.835 | 7315032704 |
| 1726531020 | 72.615 | 0.79 | 1.10 | 71.365 | 72.985 | 71.175 | -2034967296 |
| 1726261140 | 71.825 | -0.15 | -0.20 | 72 | 72.905 | 71.195 | 5500000000 |
| 1726185360 | 71.97 | 1.45 | 2.06 | 70.465 | 72.585 | 70.415 | 18900000000 |
| 1726099020 | 70.52 | 0.99 | 1.42 | 69.545 | 70.865 | 68.825 | 3635032704 |
| 1726012620 | 69.53 | -2.19 | -3.05 | 71.815 | 72.085 | 68.535 | 6390000000 |
| 1725926220 | 71.715 | 0.32 | 0.45 | 71.565 | 72.07 | 70.51 | 20155032704 |
| 1725656400 | 71.395 | -1.38 | -1.90 | 72.775 | 73.415 | 70.525 | 3045032704 |
| 1725580620 | 72.775 | 0.13 | 0.17 | 72.685 | 74.06 | 72.29 | 4350000000 |
| 1725494220 | 72.65 | -0.97 | -1.32 | 73.625 | 74.695 | 72.265 | 4710000000 |
| 1725407820 | 73.62 | -3.57 | -4.62 | 76.975 | 77.415 | 73.445 | 21045032704 |
| 1725321420 | 77.19 | 0.19 | 0.25 | 76.235 | 77.51 | 76.135 | 540000000 |
| 1725051540 | 76.995 | -1.77 | -2.24 | 78.605 | 79.49 | 76.67 | 4235032704 |
| 1724975820 | 78.76 | 1.34 | 1.72 | 77.48 | 79.55 | 77.025 | 520000000 |
| 1724889420 | 77.425 | -1.57 | -1.98 | 79.025 | 79.135 | 77.165 | 5700000000 |
| 1724803020 | 78.99 | -1.28 | -1.59 | 80.22 | 80.525 | 78.595 | 750000000 |
| 1724716560 | 80.265 | 1.89 | 2.41 | 78.735 | 80.615 | 78.6 | 508630000000 |
| 1724453520 | 78.375 | 1.78 | 2.32 | 76.74 | 78.525 | 76.51 | -1074967296 |
| 1724371020 | 76.595 | 0.91 | 1.20 | 75.655 | 77.155 | 75.35 | -554967296 |
| 1724284620 | 75.685 | -1.07 | -1.39 | 76.65 | 77.685 | 75.245 | 4650000000 |
