WisdomTree WTI Crude Oil

CRUD
🏛️ 프랑스 →
8.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.47 6.47 6.36 6.36 0.0M
2021-12-30 6.41 6.48 6.39 6.45 0.0M
2021-12-29 6.41 6.47 6.33 6.33 1.3M
2021-12-28 6.34 6.44 6.34 6.39 0.3M
2021-12-27 6.11 6.37 6.11 6.35 0.1M
2021-12-24 6.21 6.21 5.99 6.11 0.0M
2021-12-23 6.08 6.18 6.07 6.17 0.1M
2021-12-22 6.01 6.04 5.97 6.04 1.9M
2021-12-21 5.83 5.99 5.78 5.97 0.4M
2021-12-20 5.77 5.80 5.61 5.63 0.1M
2021-12-17 6.03 6.03 5.88 5.97 0.1M
2021-12-16 6.01 6.09 5.98 6.09 0.1M
2021-12-15 5.92 5.94 5.88 5.90 1.4M
2021-12-14 6.04 6.05 5.89 5.94 0.1M
2021-12-13 6.10 6.10 5.98 6.03 0.0M
2021-12-10 5.99 6.10 5.98 5.99 0.2M
2021-12-09 6.09 6.10 6.01 6.06 0.1M
2021-12-08 6.03 6.12 6.00 6.08 1.6M
2021-12-07 5.96 6.16 5.96 6.14 0.2M
2021-12-06 5.74 5.79 5.69 5.76 0.1M
2021-12-03 5.74 5.82 5.72 5.72 1.8M
2021-12-02 5.61 5.64 5.25 5.56 0.3M
2021-12-01 5.74 5.82 5.67 5.70 1.6M
2021-11-30 5.73 5.75 5.56 5.63 0.1M
2021-11-29 6.03 6.11 5.90 5.94 0.2M
2021-11-26 6.24 6.25 5.75 5.76 0.4M
2021-11-25 6.57 6.59 6.54 6.58 1.1M
2021-11-24 6.60 6.65 6.57 6.62 0.1M
2021-11-23 6.38 6.59 6.33 6.55 0.4M
2021-11-22 6.35 6.43 6.28 6.43 0.1M
2021-11-19 6.53 6.55 6.24 6.26 1.7M
2021-11-18 6.34 6.46 6.33 6.44 1.2M
2021-11-17 6.53 6.54 6.45 6.47 0.0M
2021-11-16 6.56 6.58 6.48 6.54 1.2M
2021-11-15 6.45 6.45 6.38 6.43 0.1M
2021-11-12 6.47 6.49 6.38 6.49 0.1M
2021-11-11 6.49 6.55 6.42 6.48 0.1M
2021-11-10 6.63 6.65 6.53 6.54 0.1M
2021-11-09 6.48 6.54 6.48 6.52 0.1M
2021-11-08 6.51 6.54 6.45 6.50 1.2M
2021-11-05 6.29 6.46 6.28 6.44 1.3M
2021-11-04 6.41 6.57 6.37 6.40 1.3M
2021-11-03 6.49 6.49 6.37 6.39 0.2M
2021-11-02 6.60 6.60 6.53 6.56 0.0M
2021-11-01 6.50 6.62 6.50 6.57 0.0M
2021-10-29 6.49 6.53 6.41 6.53 0.0M
2021-10-28 6.47 6.50 6.37 6.41 0.3M
2021-10-27 6.61 6.61 6.50 6.58 0.0M
2021-10-26 6.62 6.66 6.57 6.66 0.0M
2021-10-25 6.60 6.69 6.60 6.66 0.0M
2021-10-22 6.48 6.58 6.48 6.53 0.1M
2021-10-21 6.55 6.56 6.41 6.42 0.0M
2021-10-20 6.47 6.56 6.44 6.54 0.1M
2021-10-19 6.51 6.54 6.46 6.54 0.0M
2021-10-18 6.59 6.61 6.51 6.52 0.2M
2021-10-15 6.50 6.54 6.49 6.52 0.0M
2021-10-14 6.44 6.48 6.40 6.40 0.1M
2021-10-13 6.40 6.41 6.33 6.41 0.1M
2021-10-12 6.39 6.47 6.36 6.41 0.0M
2021-10-11 6.42 6.49 6.42 6.44 0.1M
2021-10-08 6.36 6.39 6.28 6.36 0.1M
2021-10-07 6.16 6.27 6.02 6.27 0.1M
2021-10-06 6.35 6.36 6.19 6.23 0.1M
2021-10-05 6.23 6.34 6.22 6.33 0.2M
2021-10-04 6.03 6.24 6.03 6.23 0.2M
2021-10-01 5.99 6.03 5.94 6.01 0.1M
2021-09-30 5.98 6.02 5.86 6.00 0.1M
2021-09-29 5.85 6.03 5.85 6.00 0.0M
2021-09-28 6.05 6.06 5.90 5.94 0.1M
2021-09-27 5.92 5.99 5.91 5.97 0.2M
2021-09-24 5.78 5.84 5.78 5.82 0.1M
2021-09-23 5.71 5.78 5.67 5.78 0.2M
2021-09-22 5.65 5.68 5.64 5.66 0.1M
2021-09-21 5.60 5.64 5.50 5.56 0.1M
2021-09-20 5.60 5.61 5.52 5.57 0.1M
2021-09-17 5.66 5.66 5.59 5.63 0.0M
2021-09-16 5.66 5.68 5.62 5.65 0.1M
2021-09-15 5.55 5.70 5.55 5.68 0.2M
2021-09-14 5.54 5.55 5.51 5.51 0.0M
2021-09-13 5.51 5.55 5.50 5.51 0.1M
2021-09-10 5.37 5.46 5.37 5.44 0.1M
2021-09-09 5.41 5.45 5.34 5.42 0.1M
2021-09-08 5.37 5.45 5.36 5.41 0.1M
2021-09-07 5.38 5.39 5.31 5.35 0.1M
2021-09-06 5.32 5.40 5.32 5.37 0.0M
2021-09-03 5.43 5.48 5.42 5.42 0.1M
2021-09-02 5.34 5.50 5.33 5.49 0.2M
2021-09-01 5.41 5.42 5.26 5.30 0.2M
2021-08-31 5.40 5.41 5.34 5.40 0.1M
2021-08-30 5.36 5.41 5.33 5.41 0.0M
2021-08-27 5.37 5.41 5.35 5.38 0.2M
2021-08-26 5.33 5.33 5.28 5.31 0.2M
2021-08-25 5.30 5.36 5.29 5.31 0.1M
2021-08-24 5.19 5.31 5.19 5.29 0.1M
2021-08-23 5.00 5.17 4.99 5.15 0.2M
2021-08-20 5.03 5.04 4.92 4.98 0.0M
2021-08-19 5.03 5.04 4.93 4.95 0.1M
2021-08-18 5.26 5.29 5.20 5.23 0.0M
2021-08-17 5.21 5.31 5.21 5.30 0.0M
2021-08-16 5.24 5.27 5.14 5.27 0.4M
2021-08-13 5.38 5.41 5.35 5.35 0.1M
2021-08-12 5.41 5.44 5.38 5.40 0.1M
2021-08-11 5.38 5.39 5.25 5.32 0.0M
2021-08-10 5.28 5.39 5.28 5.37 0.1M
2021-08-09 5.21 5.22 5.11 5.20 0.2M
2021-08-06 5.39 5.45 5.32 5.34 0.3M
2021-08-05 5.26 5.36 5.24 5.36 0.3M
2021-08-04 5.41 5.45 5.25 5.31 0.7M
2021-08-03 5.46 5.50 5.29 5.41 0.7M
2021-08-02 5.60 5.61 5.45 5.47 0.3M
2021-07-30 5.60 5.66 5.60 5.65 0.0M
2021-07-29 5.60 5.61 5.57 5.60 0.3M
2021-07-28 5.56 5.59 5.54 5.56 0.0M
2021-07-27 5.55 5.58 5.52 5.52 0.2M
2021-07-26 5.49 5.56 5.46 5.53 0.0M
2021-07-23 5.53 5.55 5.51 5.54 0.1M
2021-07-22 5.39 5.47 5.39 5.47 0.3M
2021-07-21 5.19 5.39 5.18 5.39 0.1M
2021-07-20 5.20 5.21 5.04 5.19 0.3M
2021-07-19 5.45 5.45 5.12 5.17 0.2M
2021-07-16 5.47 5.54 5.41 5.52 0.1M
2021-07-15 5.49 5.55 5.46 5.55 0.1M
2021-07-14 5.73 5.74 5.68 5.69 0.0M
2021-07-13 5.62 5.67 5.60 5.67 0.0M
2021-07-12 5.59 5.59 5.53 5.59 0.1M
2021-07-09 5.54 5.63 5.54 5.63 0.1M
2021-07-08 5.45 5.48 5.37 5.48 0.5M
2021-07-07 5.59 5.66 5.41 5.43 0.5M
2021-07-06 5.74 5.78 5.54 5.55 0.1M
2021-07-05 5.68 5.70 5.65 5.70 0.1M
2021-07-02 5.65 5.68 5.62 5.66 0.2M
2021-07-01 5.57 5.71 5.57 5.64 0.2M
2021-06-30 5.53 5.60 5.49 5.53 0.3M
2021-06-29 5.48 5.56 5.43 5.52 0.1M
2021-06-28 5.56 5.57 5.49 5.50 0.3M
2021-06-25 5.51 5.55 5.48 5.54 0.7M
2021-06-24 5.51 5.52 5.44 5.51 0.5M
2021-06-23 5.50 5.54 5.49 5.51 0.1M
2021-06-22 5.48 5.50 5.44 5.47 0.6M
2021-06-21 5.38 5.44 5.33 5.43 0.1M
2021-06-18 5.30 5.41 5.27 5.40 0.1M
2021-06-17 5.36 5.41 5.32 5.33 0.4M
2021-06-16 5.34 5.39 5.32 5.38 0.3M
2021-06-15 5.25 5.32 5.24 5.30 0.1M
2021-06-14 5.23 5.29 5.23 5.27 0.2M
2021-06-11 5.18 5.26 5.18 5.23 0.3M
2021-06-10 5.15 5.22 5.14 5.20 0.2M
2021-06-09 5.20 5.21 5.16 5.16 0.3M
2021-06-08 5.08 5.15 5.07 5.15 0.2M
2021-06-07 5.12 5.15 5.10 5.10 0.1M
2021-06-04 5.13 5.15 5.10 5.11 0.2M
2021-06-03 5.10 5.13 5.06 5.06 0.2M
2021-06-02 5.01 5.06 5.00 5.04 0.2M
2021-06-01 4.98 5.06 4.98 4.98 0.8M
2021-05-31 4.93 4.97 4.93 4.93 0.0M
2021-05-28 4.93 5.00 4.93 4.94 0.1M
2021-05-27 4.86 4.91 4.83 4.91 0.0M
2021-05-26 4.87 4.88 4.81 4.88 0.2M
2021-05-25 4.84 4.87 4.80 4.85 0.0M
2021-05-24 4.75 4.82 4.75 4.82 0.2M
2021-05-21 4.56 4.72 4.55 4.72 0.2M
2021-05-20 4.71 4.72 4.60 4.66 0.3M
2021-05-19 4.77 4.78 4.58 4.65 0.1M
2021-05-18 4.92 4.94 4.86 4.88 0.2M
2021-05-17 4.86 4.91 4.83 4.90 0.1M
2021-05-14 4.75 4.84 4.74 4.84 0.0M
2021-05-13 4.87 4.87 4.79 4.81 0.0M
2021-05-12 4.89 4.98 4.88 4.97 0.1M
2021-05-11 4.80 4.84 4.74 4.83 0.1M
2021-05-10 4.86 4.86 4.77 4.79 0.3M
2021-05-07 4.86 4.86 4.75 4.82 0.4M
2021-05-06 4.93 4.94 4.82 4.88 0.2M
2021-05-05 4.96 5.01 4.91 4.97 0.1M
2021-05-04 4.82 4.93 4.82 4.91 0.2M
2021-05-03 4.71 4.81 4.71 4.81 0.0M
2021-04-30 4.80 4.81 4.72 4.74 0.1M
2021-04-29 4.75 4.86 4.75 4.80 0.2M
2021-04-28 4.71 4.77 4.68 4.77 0.1M
2021-04-27 4.65 4.67 4.64 4.65 0.0M
2021-04-26 4.58 4.62 4.53 4.61 0.0M
2021-04-23 4.63 4.65 4.58 4.62 0.1M
2021-04-22 4.57 4.61 4.54 4.61 0.1M
2021-04-21 4.68 4.69 4.59 4.64 0.0M
2021-04-20 4.78 4.79 4.61 4.64 0.0M
2021-04-19 4.73 4.76 4.72 4.74 0.0M
2021-04-16 4.79 4.79 4.73 4.76 0.1M
2021-04-15 4.76 4.77 4.73 4.75 0.1M
2021-04-14 4.61 4.74 4.59 4.74 0.0M
2021-04-13 4.57 4.57 4.55 4.57 0.0M
2021-04-12 4.48 4.58 4.48 4.55 0.0M
2021-04-09 4.51 4.52 4.49 4.52 0.0M
2021-04-08 4.51 4.54 4.47 4.50 0.0M
2021-04-07 4.53 4.54 4.44 4.45 0.1M
2021-04-06 4.53 4.63 4.52 4.58 0.1M
2021-04-01 4.60 4.65 4.53 4.58 0.3M
2021-03-31 4.69 4.69 4.61 4.67 0.0M
2021-03-30 4.70 4.72 4.60 4.66 0.0M
2021-03-29 4.57 4.72 4.57 4.65 0.2M
2021-03-26 4.58 4.66 4.55 4.66 0.1M
2021-03-25 4.59 4.60 4.39 4.46 0.3M
2021-03-24 4.45 4.63 4.45 4.62 0.2M
2021-03-23 4.58 4.59 4.43 4.48 0.2M
2021-03-22 4.59 4.66 4.59 4.60 0.0M
2021-03-19 4.51 4.61 4.47 4.60 0.5M
2021-03-18 4.80 4.85 4.64 4.64 0.1M
2021-03-17 4.91 4.91 4.80 4.84 0.0M
2021-03-16 4.87 4.87 4.80 4.86 0.2M
2021-03-15 4.96 4.96 4.82 4.89 0.2M
2021-03-12 4.90 4.95 4.90 4.93 0.1M
2021-03-11 4.84 4.90 4.83 4.90 0.1M
2021-03-10 4.76 4.84 4.75 4.78 0.1M
2021-03-09 4.85 4.92 4.81 4.83 0.1M
2021-03-08 4.99 4.99 4.88 4.90 0.2M
2021-03-05 4.81 4.92 4.80 4.90 0.2M
2021-03-04 4.55 4.75 4.47 4.71 0.6M
2021-03-03 4.40 4.53 4.40 4.51 0.1M
2021-03-02 4.42 4.50 4.41 4.46 0.1M
2021-03-01 4.60 4.61 4.50 4.54 0.1M
2021-02-26 4.57 4.60 4.52 4.57 0.1M
2021-02-25 4.64 4.64 4.56 4.61 0.1M
2021-02-24 4.49 4.63 4.48 4.61 0.2M
2021-02-23 4.54 4.57 4.43 4.50 0.1M
2021-02-22 4.37 4.46 4.37 4.45 0.1M
2021-02-19 4.35 4.40 4.32 4.35 0.3M
2021-02-18 4.52 4.52 4.44 4.47 0.2M
2021-02-17 4.44 4.50 4.40 4.43 0.2M
2021-02-16 4.39 4.40 4.35 4.38 0.2M
2021-02-15 4.41 4.41 4.38 4.39 0.1M
2021-02-12 4.23 4.32 4.21 4.32 0.1M
2021-02-11 4.26 4.28 4.24 4.28 0.1M
2021-02-10 4.25 4.29 4.24 4.28 0.2M
2021-02-09 4.28 4.28 4.20 4.26 0.3M
2021-02-08 4.23 4.25 4.21 4.25 1.4M
2021-02-05 4.18 4.21 4.17 4.19 0.1M
2021-02-04 4.13 4.14 4.09 4.13 0.1M
2021-02-03 4.06 4.14 4.04 4.12 0.1M
2021-02-02 3.97 4.05 3.96 4.03 0.3M
2021-02-01 3.85 3.89 3.85 3.88 0.0M
2021-01-29 3.81 3.87 3.81 3.83 0.1M
2021-01-28 3.85 3.91 3.83 3.84 0.1M
2021-01-27 3.86 3.90 3.81 3.89 0.1M
2021-01-26 3.84 3.89 3.84 3.84 1.4M
2021-01-25 3.83 3.85 3.80 3.81 0.2M
2021-01-22 3.82 3.84 3.76 3.82 1.6M
2021-01-21 3.88 3.89 3.85 3.88 1.4M
2021-01-20 3.90 3.93 3.90 3.91 0.1M
2021-01-19 3.85 3.89 3.84 3.89 0.1M
2021-01-18 3.84 3.86 3.83 3.85 0.0M
2021-01-15 3.89 3.90 3.81 3.85 0.3M
2021-01-14 3.90 3.90 3.84 3.87 0.1M
2021-01-13 3.89 3.92 3.84 3.89 0.1M
2021-01-12 3.85 3.89 3.84 3.88 0.1M
2021-01-11 3.78 3.81 3.77 3.80 0.8M
2021-01-08 3.72 3.76 3.72 3.75 0.1M
2021-01-07 3.68 3.70 3.67 3.69 0.1M
2021-01-06 3.60 3.67 3.59 3.67 1.3M
2021-01-05 3.47 3.64 3.47 3.61 2.3M
2021-01-04 3.61 3.61 3.45 3.46 0.3M