Hot Features
프리미엄
WT WTI Crude Oil (OD7F)
TG
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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739914020 | 9.676 | 0.1 | 1.04 | 9.6089 | 9.7256 | 9.6089 | 2750 |
| 1739827620 | 9.5765999 | -0.03 | -0.29 | 9.6099 | 9.6104 | 9.5539 | 13950 |
| 1739568420 | 9.6046 | -0.12 | -1.25 | 9.6186 | 9.6256 | 9.6046 | 511 |
| 1739482020 | 9.7258 | 0.25 | 2.59 | 9.6595999 | 9.7258 | 9.5109999 | 16276 |
| 1739395620 | 9.48 | -0.57 | -5.70 | 9.9327 | 9.9327 | 9.48 | 16253 |
| 1739309220 | 10.052899 | 0.09 | 0.93 | 9.85 | 10.052899 | 9.85 | 12895 |
| 1739222820 | 9.96 | 0.34 | 3.49 | 9.6999999 | 9.96 | 9.6999999 | 608 |
| 1738963620 | 9.6241 | 0 | 0.02 | 9.6191 | 9.6399 | 9.6119 | 57 |
| 1738877220 | 9.6221 | -0.06 | -0.64 | 9.6494 | 9.6869 | 9.6034 | 3619 |
| 1738790820 | 9.6836 | -0.17 | -1.69 | 9.7548999 | 9.7548999 | 9.6 | 1732 |
| 1738704420 | 9.85 | 0.05 | 0.51 | 9.7129 | 9.85 | 9.5846 | 1687 |
| 1738618020 | 9.8 | 0.02 | 0.23 | 10.0085 | 10.0611 | 9.8 | 5503 |
| 1738358820 | 9.7779 | 0 | 0.00 | 9.7779 | 9.7779 | 9.7779 | 11 |
| 1738272420 | 9.7776 | 0.03 | 0.29 | 9.6435999 | 9.7776 | 9.6435999 | 234 |
| 1738186020 | 9.7495999 | -0.1 | -1.02 | 9.7956 | 9.8279 | 9.7321 | 1627 |
| 1738099620 | 9.85 | 0.18 | 1.88 | 9.7786 | 9.85 | 9.7691 | 1844 |
| 1738013220 | 9.6686 | -0.19 | -1.91 | 9.7932 | 9.8775999 | 9.5955 | 3729 |
| 1737754020 | 9.8566 | 0.01 | 0.10 | 9.8584 | 9.9606 | 9.8566 | 1911 |
| 1737667620 | 9.8462999 | -0.22 | -2.19 | 10.081899 | 10.15 | 9.8462999 | 6352 |
| 1737581220 | 10.0669 | -0.08 | -0.76 | 9.9031 | 10.0891 | 9.9031 | 1069 |
| 1737494820 | 10.144399 | -0.08 | -0.77 | 9.8417 | 10.161099 | 9.8 | 18672 |
| 1737408420 | 10.222899 | -0.07 | -0.69 | 10.219799 | 10.3279 | 10.0921 | 7699 |
| 1737149220 | 10.2939 | -0.09 | -0.90 | 10.332 | 10.42 | 10.2939 | 9151 |
| 1737062820 | 10.387 | -0.25 | -2.31 | 10.5977 | 10.5977 | 10.2576 | 1996 |
| 1736976420 | 10.6324 | 0.55 | 5.43 | 10.2469 | 10.6324 | 10.2321 | 24576 |
| 1736890020 | 10.0844 | -0.22 | -2.16 | 10.2352 | 10.2852 | 10.0799 | 8716 |
| 1736803620 | 10.307 | 0 | 0.02 | 10.3183 | 10.5031 | 10.307 | 3432 |
| 1736544420 | 10.3053 | 0.33 | 3.32 | 9.98 | 10.3316 | 9.98 | 24102 |
| 1736458020 | 9.9739 | 0.12 | 1.22 | 9.7011 | 9.9739 | 9.7011 | 16661 |
| 1736371620 | 9.8534 | 0 | 0.03 | 9.9590999 | 9.9994 | 9.6606 | 2052 |
| 1736285220 | 9.8501 | 0.06 | 0.66 | 9.6315 | 9.8501 | 9.6315 | 1186 |
| 1736198820 | 9.7851 | -0 | -0.03 | 9.7433999 | 9.8890999 | 9.6159 | 6114 |
| 1735939620 | 9.7881 | -0.11 | -1.13 | 9.8796 | 9.8796 | 9.7486 | 793 |
| 1735853220 | 9.9 | 0.53 | 5.62 | 9.5246999 | 9.9 | 9.5246999 | 5594 |
| 1735594020 | 9.3736 | 0.13 | 1.41 | 9.3619 | 9.39 | 9.3619 | 2650 |
| 1735334820 | 9.2433 | 0.07 | 0.81 | 9.3244 | 9.3899 | 9.1876 | 4109 |
| 1734989220 | 9.1691 | -0.1 | -1.10 | 9.2444 | 9.2516 | 9.1691 | 2431 |
| 1734730020 | 9.2711 | -0.02 | -0.22 | 9.2711 | 9.2711 | 9.2711 | 500 |
| 1734643620 | 9.2911 | 0.16 | 1.75 | 9.24 | 9.3571 | 9.1717 | 4323 |
| 1734557220 | 9.1309 | 0 | 0.00 | 9.1309 | 9.1309 | 9.1309 | 0 |
| 1734470820 | 9.1309 | -0.03 | -0.33 | 9.2166 | 9.2166 | 9.1145999 | 221 |
| 1734384420 | 9.1609 | -0.13 | -1.35 | 9.2759 | 9.3107 | 9.1609 | 2603 |
| 1734125220 | 9.2866 | 0.18 | 2.02 | 9.2518999 | 9.3 | 9.2518999 | 1600 |
| 1734038820 | 9.1031 | -0.2 | -2.12 | 9.1999999 | 9.25 | 9.1001 | 2551 |
| 1733952420 | 9.2998999 | 0.25 | 2.76 | 9.0962999 | 9.2998999 | 9.0366 | 6291 |
| 1733866020 | 9.05 | 0.16 | 1.79 | 8.9430999 | 9.05 | 8.9206 | 1725 |
| 1733779620 | 8.8908 | 0.08 | 0.88 | 8.8303999 | 9.013 | 8.8303999 | 16627 |
| 1733520420 | 8.8129 | -0.09 | -0.98 | 8.9 | 8.9 | 8.7899999 | 16769 |
| 1733434020 | 8.9001 | -0.17 | -1.86 | 8.9034 | 8.9034 | 8.9001 | 3118 |
| 1733347620 | 9.0686 | -0.05 | -0.59 | 9.2601 | 9.2601 | 9.0686 | 866 |
| 1733261220 | 9.1221 | 0.22 | 2.44 | 9.0036 | 9.2242 | 9.0036 | 1552 |
| 1733174820 | 8.9050999 | -0.14 | -1.58 | 9.0279 | 9.0321 | 8.9050999 | 565 |
| 1732915620 | 9.048 | 0.06 | 0.62 | 8.9293999 | 9.048 | 8.92 | 859 |
| 1732829220 | 8.9921 | -0.03 | -0.37 | 9.0246 | 9.0246 | 8.9921 | 1004 |
| 1732742820 | 9.0251 | 0.09 | 0.95 | 9.0251 | 9.0251 | 9.0251 | 19 |
| 1732656420 | 8.94 | -0.16 | -1.76 | 9.0921 | 9.1209 | 8.922 | 4158 |
| 1732570020 | 9.1001999 | -0.36 | -3.80 | 9.2103 | 9.2836 | 9.05 | 2893 |
| 1732310820 | 9.46 | 0.27 | 2.97 | 9.2856 | 9.46 | 9.1961 | 5923 |
| 1732224420 | 9.1870999 | 0.07 | 0.82 | 9.1999999 | 9.22 | 9.1870999 | 775 |
| 1732138020 | 9.1127 | 0.13 | 1.44 | 9.0846 | 9.1379 | 9.0846 | 3466 |
| 1732051620 | 8.9837 | -0.05 | -0.55 | 9.05 | 9.0816 | 8.9526 | 5787 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
