Hot Features
프리미엄
Crude Oil (OILCRUDE)
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 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 70.23 | -2.45 | -3.36 | 72.7 | 72.74 | 70.17 | 680000000 |
| 1740095820 | 72.675 | 0.59 | 0.82 | 72.11 | 73.135 | 71.74 | 1850000000 |
| 1740009420 | 72.085 | 0.35 | 0.49 | 71.735 | 72.91 | 71.705 | 0 |
| 1739923020 | 71.73 | 0.49 | 0.69 | 71.23 | 72.035 | 70.91 | 1140000000 |
| 1739836620 | 71.24 | 0.7 | 0.99 | 70.295 | 71.41 | 70.295 | -854967296 |
| 1739570400 | 70.54 | -0.78 | -1.09 | 71.315 | 71.915 | 70.51 | 110000000 |
| 1739491020 | 71.315 | 0.16 | 0.23 | 71.125 | 71.435 | 70.18 | 710000000 |
| 1739404620 | 71.15 | -1.85 | -2.53 | 72.98 | 73.06 | 71.075 | 24205032704 |
| 1739318220 | 72.995 | 0.8 | 1.11 | 72.205 | 73.305 | 72.1 | 37845032704 |
| 1739231820 | 72.195 | 1.29 | 1.83 | 71.01 | 72.315 | 71 | 4500000000 |
| 1738965540 | 70.9 | 0.49 | 0.70 | 70.385 | 71.24 | 70.385 | 2080000000 |
| 1738886160 | 70.41 | -0.67 | -0.94 | 71.075 | 71.67 | 70.31 | 760000000 |
| 1738799820 | 71.075 | -1.32 | -1.82 | 72.37 | 72.755 | 70.83 | 5430000000 |
| 1738713420 | 72.39 | 0.21 | 0.29 | 72.17 | 73.1 | 70.475 | 40000000 |
| 1738627020 | 72.18 | -1.37 | -1.86 | 73.59 | 74.355 | 71.805 | 200000000 |
| 1738367160 | 73.55 | 0.6 | 0.82 | 72.93 | 73.57 | 71.76 | 4650000000 |
| 1738281420 | 72.95 | 0.26 | 0.35 | 72.7 | 73.595 | 71.83 | 100000000 |
| 1738195020 | 72.695 | -0.97 | -1.32 | 73.63 | 73.825 | 72.155 | 0 |
| 1738108620 | 73.665 | 0.7 | 0.95 | 72.96 | 74.1 | 72.765 | 10000000 |
| 1738022220 | 72.97 | -1.48 | -1.98 | 74.045 | 74.97 | 72.265 | 1240000000 |
| 1737756000 | 74.445 | 0.29 | 0.40 | 74.155 | 75.075 | 73.905 | 540000000 |
| 1737676560 | 74.15 | -0.98 | -1.30 | 75.125 | 75.88 | 74.06 | 400000000 |
| 1737590160 | 75.125 | -0.52 | -0.69 | 75.655 | 76.35 | 75.085 | 0 |
| 1737503820 | 75.645 | -0.67 | -0.87 | 76.35 | 77.1 | 74.995 | 90000000 |
| 1737417420 | 76.31 | -1.14 | -1.47 | 77.64 | 77.805 | 75.79 | 40000000 |
| 1737151140 | 77.445 | -0.64 | -0.82 | 78.085 | 78.64 | 77.21 | 12725032704 |
| 1737071820 | 78.085 | -1.16 | -1.46 | 79.26 | 79.42 | 77.065 | 690000000 |
| 1736985420 | 79.245 | 2.24 | 2.90 | 76.995 | 79.57 | 76.35 | 5040000000 |
| 1736899020 | 77.01 | -0.6 | -0.77 | 77.61 | 77.83 | 76.465 | 0 |
| 1736812620 | 77.605 | 1.62 | 2.13 | 77.26 | 78.005 | 76.54 | 5020000000 |
| 1736546340 | 75.99 | 2.21 | 3.00 | 73.805 | 77.175 | 73.57 | 13280000000 |
| 1736467020 | 73.78 | 0.93 | 1.28 | 72.845 | 73.845 | 72.435 | 0 |
| 1736380620 | 72.85 | -1.39 | -1.87 | 74.21 | 74.77 | 72.76 | 1030000000 |
| 1736294220 | 74.24 | 1.27 | 1.75 | 72.985 | 74.33 | 72.76 | 100000000 |
| 1736207820 | 72.965 | -0.74 | -1.00 | 73.755 | 74.53 | 72.83 | 0 |
| 1735945140 | 73.705 | 0.86 | 1.19 | 72.845 | 73.945 | 72.435 | 2110000000 |
| 1735862220 | 72.84 | 1.06 | 1.47 | 71.825 | 73.465 | 71.59 | 200000000 |
| 1735775820 | 71.785 | 0.1 | 0.14 | 70.1 | 71.81 | 70.1 | 0 |
| 1735685940 | 71.685 | 0.66 | 0.92 | 71.065 | 71.825 | 70.705 | 40000000 |
| 1735603020 | 71.03 | 0.9 | 1.28 | 70.29 | 71.38 | 70.07 | -864967296 |
| 1735336800 | 70.13 | 0.55 | 0.78 | 69.575 | 70.64 | 69.35 | 4620000000 |
| 1735257420 | 69.585 | -0.58 | -0.82 | 70.14 | 70.635 | 69.25 | 0 |
| 1735171020 | 70.16 | 0.06 | 0.09 | 70.14 | 70.2 | 70.1 | 0 |
| 1735073940 | 70.095 | 0.69 | 0.99 | 69.425 | 70.345 | 69.305 | 0 |
| 1734998220 | 69.41 | -0.13 | -0.18 | 69.565 | 69.88 | 68.545 | 0 |
| 1734732000 | 69.535 | 0.32 | 0.46 | 69.17 | 69.825 | 68.435 | -1774967296 |
| 1734652620 | 69.215 | -0.24 | -0.34 | 69.46 | 70.57 | 69.1 | -274967296 |
| 1734566220 | 69.45 | -0.33 | -0.47 | 69.785 | 70.805 | 69.4 | 349320000000 |
| 1734479820 | 69.78 | -0.46 | -0.65 | 70.245 | 70.565 | 68.835 | 333805032704 |
| 1734393420 | 70.24 | -0.48 | -0.67 | 70.72 | 70.785 | 70.025 | 45010000000 |
| 1734127200 | 70.715 | 1.08 | 1.54 | 69.64 | 71.03 | 69.605 | -244967296 |
| 1734047760 | 69.64 | -0.39 | -0.56 | 70.025 | 70.38 | 68.835 | 100000000 |
| 1733961420 | 70.03 | 1.77 | 2.59 | 68.28 | 70.22 | 68.265 | 42625032704 |
| 1733874960 | 68.265 | 0.29 | 0.43 | 67.97 | 68.82 | 67.545 | 7515032704 |
| 1733788620 | 67.975 | 0.95 | 1.42 | 67.175 | 68.685 | 67.015 | 9170000000 |
| 1733524200 | 67.025 | -1.22 | -1.78 | 68.25 | 68.3 | 66.84 | 16585032704 |
| 1733443020 | 68.24 | -0.36 | -0.52 | 68.57 | 68.95 | 67.83 | 5530000000 |
| 1733356620 | 68.595 | -1.24 | -1.78 | 69.85 | 70.315 | 68.325 | 15395032704 |
| 1733270220 | 69.835 | 1.83 | 2.69 | 68.035 | 70.045 | 67.805 | 26880000000 |
| 1733183820 | 68.005 | -0.04 | -0.06 | 68.19 | 68.985 | 67.6 | -1944967296 |
| 1732914660 | 68.045 | -0.7 | -1.02 | 68.745 | 69.57 | 67.805 | 8315032704 |
| 1732838220 | 68.745 | 0.06 | 0.08 | 68.685 | 69.19 | 68.175 | 4205032704 |
| 1732751820 | 68.69 | -0.14 | -0.20 | 68.8 | 69.275 | 68.085 | 14010000000 |
| 1732665420 | 68.825 | 0.25 | 0.36 | 68.565 | 70.21 | 67.985 | 9740000000 |
| 1732579020 | 68.58 | -2.55 | -3.58 | 71.215 | 71.27 | 68.57 | 5690000000 |
