Hot Features
프리미엄
Brent Oil (OILBRENT)
CCOM
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737503820 | 78.75 | -0.47 | -0.59 | 79.065 | 79.685 | 77.89 | 140000000 |
| 1737417420 | 79.22 | -0.79 | -0.98 | 80.235 | 80.395 | 78.73 | 46995032704 |
| 1737151140 | 80.005 | -0.51 | -0.63 | 80.6 | 81.045 | 79.775 | 2535032704 |
| 1737071820 | 80.515 | -1.17 | -1.43 | 81.6 | 81.745 | 79.64 | 750000000 |
| 1736985420 | 81.68 | 1.98 | 2.48 | 79.65 | 81.825 | 79.095 | -1804967296 |
| 1736899020 | 79.7 | -0.58 | -0.72 | 80.25 | 80.435 | 79.255 | 1230000000 |
| 1736812620 | 80.28 | 1 | 1.25 | 80.59 | 81.07 | 79.79 | 4590000000 |
| 1736546340 | 79.285 | 2.36 | 3.07 | 77.005 | 80.35 | 76.775 | 7655032704 |
| 1736467020 | 76.925 | 0.94 | 1.23 | 75.935 | 77.01 | 75.495 | 5960000000 |
| 1736380620 | 75.99 | -1.07 | -1.39 | 77.11 | 77.655 | 75.835 | 4135032704 |
| 1736294220 | 77.06 | 0.95 | 1.24 | 75.97 | 77.085 | 75.75 | 50985032704 |
| 1736207820 | 76.115 | -0.38 | -0.50 | 76.515 | 77.315 | 75.785 | 10310000000 |
| 1735945140 | 76.495 | 0.64 | 0.84 | 75.935 | 76.63 | 75.445 | 3555032704 |
| 1735862220 | 75.855 | 2 | 2.71 | 74.89 | 76.465 | 74.675 | 38860000000 |
| 1735775820 | 73.855 | -1 | -1.33 | 73.855 | 73.855 | 73.855 | 0 |
| 1735685940 | 74.85 | 0.75 | 1.01 | 74.215 | 74.855 | 73.805 | 30220000000 |
| 1735603020 | 74.1 | 0.66 | 0.90 | 73.625 | 74.465 | 73.375 | 15655032704 |
| 1735336800 | 73.44 | 0.55 | 0.75 | 72.765 | 73.945 | 72.675 | 2845032704 |
| 1735257420 | 72.89 | -0.4 | -0.54 | 73.425 | 73.78 | 72.625 | 1520000000 |
| 1735171020 | 73.285 | 0 | 0.00 | 73.285 | 73.285 | 73.285 | 0 |
| 1735073940 | 73.285 | 0.58 | 0.80 | 72.695 | 73.475 | 72.515 | 5310000000 |
| 1734998220 | 72.7 | -0.02 | -0.03 | 72.745 | 73.07 | 71.75 | 19260000000 |
| 1734732000 | 72.72 | 0.33 | 0.46 | 72.285 | 72.995 | 71.72 | 17600000000 |
| 1734652620 | 72.385 | -0.35 | -0.48 | 72.72 | 73.57 | 72.265 | 5430000000 |
| 1734566220 | 72.735 | -0.37 | -0.51 | 73.045 | 73.95 | 72.555 | 640380000000 |
| 1734479820 | 73.105 | -0.56 | -0.75 | 73.7 | 73.935 | 72.26 | 3492660000000 |
| 1734393420 | 73.66 | -0.48 | -0.64 | 74.175 | 74.205 | 73.485 | 13450000000 |
| 1734127200 | 74.135 | 0.93 | 1.26 | 73.18 | 74.39 | 73.145 | -1084967296 |
| 1734047760 | 73.21 | -0.24 | -0.32 | 73.425 | 73.795 | 72.265 | 46245032704 |
| 1733961420 | 73.445 | 1.51 | 2.09 | 72.035 | 73.535 | 72.035 | 24665032704 |
| 1733874960 | 71.94 | 0.14 | 0.19 | 71.775 | 72.59 | 71.425 | 59035032704 |
| 1733788620 | 71.8 | 0.85 | 1.20 | 71.105 | 72.525 | 70.935 | 9850000000 |
| 1733524200 | 70.95 | -1.14 | -1.58 | 72.015 | 72.095 | 70.765 | 18040000000 |
| 1733443020 | 72.09 | -0.34 | -0.46 | 72.455 | 72.815 | 71.72 | 14140000000 |
| 1733356620 | 72.425 | -1.18 | -1.60 | 73.555 | 74.185 | 72.21 | 8700000000 |
| 1733270220 | 73.605 | 1.72 | 2.39 | 71.88 | 73.845 | 71.645 | 7675032704 |
| 1733183820 | 71.89 | -0.15 | -0.21 | 72.095 | 72.845 | 71.485 | 2505032704 |
| 1732914660 | 72.04 | -0.64 | -0.87 | 72.425 | 73.32 | 71.735 | 2245032704 |
| 1732838220 | 72.675 | 0.28 | 0.39 | 72.365 | 72.955 | 71.855 | 5570000000 |
| 1732751820 | 72.395 | -0.06 | -0.08 | 72.385 | 72.865 | 71.71 | -1324967296 |
| 1732665420 | 72.45 | -0.16 | -0.21 | 72.325 | 73.825 | 71.65 | 8455032704 |
| 1732579020 | 72.605 | -2.05 | -2.74 | 74.745 | 74.8 | 72.365 | 5450000000 |
| 1732312740 | 74.65 | 0.72 | 0.97 | 73.91 | 74.935 | 73.055 | 25980000000 |
| 1732233420 | 73.93 | 1.09 | 1.50 | 72.845 | 74.075 | 72.665 | 10905032704 |
| 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 |
