Hot Features
프리미엄
Crude Oil (OILCRUDE)
CCOM
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 69.04 | -0.29 | -0.42 | 69.35 | 69.955 | 68.645 | 1050000000 |
| 1732060620 | 69.33 | 0.37 | 0.54 | 68.94 | 69.75 | 68.49 | 80000000 |
| 1731974220 | 68.96 | 2.05 | 3.07 | 66.73 | 69.37 | 66.66 | -324967296 |
| 1731707940 | 66.905 | -1.56 | -2.28 | 68.46 | 68.54 | 66.735 | 10400000000 |
| 1731628620 | 68.465 | 0.53 | 0.78 | 67.94 | 69.265 | 67.8 | -1794967296 |
| 1731542220 | 67.935 | -0.01 | -0.01 | 67.96 | 68.735 | 66.834999 | 5840000000 |
| 1731455820 | 67.94 | -0.17 | -0.25 | 68.14 | 69.015 | 67.685 | 300000000 |
| 1731369420 | 68.11 | -2.16 | -3.07 | 70.085 | 70.375 | 67.845 | 9550000000 |
| 1731103140 | 70.265 | -1.71 | -2.37 | 71.965 | 72.04 | 69.8 | -1094967296 |
| 1731023820 | 71.97 | 0.44 | 0.62 | 71.47 | 72.595 | 70.455 | 3735032704 |
| 1730937420 | 71.525 | -0.35 | -0.48 | 71.85 | 72.385 | 69.545 | 420000000 |
| 1730851020 | 71.87 | 0.6 | 0.84 | 71.26 | 72.43 | 71.08 | 99450000000 |
| 1730764620 | 71.27 | 2.08 | 3.01 | 70.335 | 71.605 | 70.165 | 46875032704 |
| 1730494740 | 69.19 | -1.22 | -1.73 | 70.44 | 71.26 | 69.17 | 5740000000 |
| 1730419020 | 70.405 | 1.58 | 2.30 | 68.83 | 70.625 | 68.16 | 4530000000 |
| 1730332620 | 68.825 | 1.48 | 2.19 | 67.34 | 69.035 | 67.2 | 7965032704 |
| 1730246220 | 67.35 | -0.47 | -0.69 | 67.84 | 68.41 | 66.625 | 2175032704 |
| 1730159820 | 67.82 | -3.8 | -5.31 | 68.72 | 68.8 | 66.855 | 3655032704 |
| 1729890000 | 71.62 | 1.22 | 1.73 | 70.49 | 71.87 | 69.93 | -1974967296 |
| 1729814220 | 70.405 | -0.77 | -1.07 | 71.19 | 72.3 | 69.74 | 910000000 |
| 1729727820 | 71.17 | -0.25 | -0.35 | 71.415 | 71.705 | 70.12 | 0 |
| 1729641420 | 71.42 | 1.43 | 2.04 | 69.96 | 72.08 | 69.355 | 350000000 |
| 1729555020 | 69.99 | 1.1 | 1.60 | 68.85 | 70.405 | 68.565 | 1150000000 |
| 1729285140 | 68.89 | -1.47 | -2.09 | 70.335 | 70.74 | 68.225 | -1004967296 |
| 1729209360 | 70.36 | 0.13 | 0.19 | 70.275 | 70.62 | 68.97 | 1860000000 |
| 1729123020 | 70.23 | -0.35 | -0.49 | 70.525 | 70.795 | 69.22 | 1000000000 |
| 1729036620 | 70.575 | -0.62 | -0.87 | 71.17 | 71.75 | 69.32 | 1420000000 |
| 1728950220 | 71.195 | -3.81 | -5.07 | 73.675 | 74.32 | 70.97 | 10000000 |
| 1728680340 | 75 | -0.21 | -0.27 | 75.235 | 75.525 | 74.08 | 100000000 |
| 1728604620 | 75.205 | 2.22 | 3.05 | 72.975 | 75.725 | 72.96 | 1160000000 |
| 1728518220 | 72.98 | -0.58 | -0.78 | 73.525 | 74.07 | 71.25 | 10000000 |
| 1728431820 | 73.555 | -3.31 | -4.31 | 76.85 | 77 | 72.38 | 960000000 |
| 1728345420 | 76.865 | 2.72 | 3.67 | 73.43 | 78.03 | 73.43 | 1590000000 |
| 1728085320 | 74.145 | 0.5 | 0.68 | 73.61 | 75.22 | 73.24 | 1700000000 |
| 1727999820 | 73.645 | 2.99 | 4.22 | 70.675 | 73.84 | 70.36 | 110000000 |
| 1727913420 | 70.66 | 0.04 | 0.06 | 70.65 | 72.275 | 69.71 | -1624967296 |
| 1727827020 | 70.62 | 2.46 | 3.60 | 68.215 | 71.73 | 66.215 | 3025032704 |
| 1727740620 | 68.165 | -0.34 | -0.50 | 68.165 | 69.165 | 67.44 | 1850000000 |
| 1727470740 | 68.505 | 1.29 | 1.92 | 67.24 | 68.525 | 66.965 | -2124967296 |
| 1727395020 | 67.215 | -2.27 | -3.26 | 69.495 | 69.9 | 66.864999 | -64967296 |
| 1727308620 | 69.48 | -2 | -2.80 | 71.47 | 71.62 | 69.17 | -1334967296 |
| 1727222220 | 71.48 | 0.95 | 1.34 | 70.515 | 72.285 | 70.35 | 1310000000 |
| 1727135820 | 70.535 | -0.7 | -0.98 | 71.005 | 71.715 | 69.41 | 10000000 |
| 1726865940 | 71.235 | 0.16 | 0.22 | 71.065 | 71.425 | 70.4 | 1000000000 |
| 1726790220 | 71.08 | 1.7 | 2.45 | 69.5 | 71.55 | 69.19 | 1300000000 |
| 1726703820 | 69.38 | -0.59 | -0.84 | 70 | 70.36 | 68.64 | 1840000000 |
| 1726617420 | 69.965 | 0.58 | 0.83 | 69.43 | 70.755 | 68.615 | -1504967296 |
| 1726531020 | 69.39 | 0.89 | 1.29 | 68.01 | 69.735 | 67.825 | 1020000000 |
| 1726261140 | 68.505 | -0.16 | -0.23 | 68.65 | 69.55 | 67.77 | -2144967296 |
| 1726185360 | 68.66 | 1.91 | 2.86 | 66.795 | 69.14 | 66.754999 | 730000000 |
| 1726099020 | 66.75 | 0.96 | 1.46 | 65.84 | 67.37 | 65.16 | 1020000000 |
| 1726012620 | 65.79 | -2.44 | -3.57 | 68.3 | 68.55 | 64.819999 | 1720000000 |
| 1725926220 | 68.225 | 0.5 | 0.74 | 67.875 | 68.42 | 66.855 | 1010000000 |
| 1725656400 | 67.725 | -1.26 | -1.82 | 68.995 | 69.725 | 66.8 | 1270000000 |
| 1725580620 | 68.98 | 0.05 | 0.07 | 68.94 | 70.375 | 68.435 | 340000000 |
| 1725494220 | 68.935 | -0.97 | -1.39 | 69.92 | 71.04 | 68.49 | -1194967296 |
| 1725407820 | 69.905 | -3.43 | -4.67 | 73.335 | 73.82 | 69.75 | 1730000000 |
| 1725321420 | 73.33 | 0 | 0.00 | 72.62 | 73.94 | 72.51 | 680000000 |
| 1725051540 | 73.33 | -2.04 | -2.70 | 75.28 | 76.155 | 73.045 | 210000000 |
| 1724975820 | 75.365 | 1.19 | 1.60 | 74.155 | 76.475 | 73.72 | 40000000 |
| 1724889420 | 74.175 | -1.38 | -1.82 | 75.595 | 75.68 | 73.595 | 10000000 |
| 1724803020 | 75.55 | -1.37 | -1.77 | 76.895 | 77.185 | 75.145 | 0 |
| 1724716560 | 76.915 | 2.06 | 2.75 | 75.2 | 77.34 | 75.07 | 292460000000 |
| 1724453520 | 74.855 | 1.84 | 2.52 | 73 | 74.97 | 72.765 | 220000000 |
| 1724371020 | 73.015 | 1.22 | 1.69 | 71.87 | 73.455 | 71.55 | -294967296 |
| 1724284620 | 71.8 | -1.26 | -1.72 | 73.045 | 74.11 | 71.435 | 3145032704 |
