ICE Gas Oil Low Sulphur c2

🏛️ 미국 →
722.25
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
2022-12-30 917.75 928.75 902.00 906.00 0.0M
2022-12-29 928.75 931.00 898.75 904.25 0.0M
2022-12-28 954.00 954.75 903.75 905.50 0.0M
2022-12-27 921.00 959.25 912.50 954.00 0.0M
2022-12-23 885.00 922.75 871.00 894.50 0.0M
2022-12-22 896.50 903.25 875.75 885.25 0.0M
2022-12-21 863.00 894.75 855.75 881.75 0.0M
2022-12-20 869.25 873.25 845.00 856.75 0.0M
2022-12-19 877.50 885.25 858.75 867.25 0.0M
2022-12-18 877.50 877.50 870.50 874.50 0.0M
2022-12-16 911.25 914.75 867.75 872.00 0.0M
2022-12-15 915.00 922.75 901.00 905.25 0.0M
2022-12-14 872.75 921.75 870.75 908.50 0.1M
2022-12-13 836.75 882.00 835.00 870.25 0.1M
2022-12-12 809.50 856.00 800.00 844.75 0.1M
2022-12-11 809.50 815.75 807.25 814.00 0.0M
2022-12-09 820.75 829.25 798.25 815.00 0.1M
2022-12-08 802.25 828.75 797.25 806.25 0.1M
2022-12-07 833.00 838.75 795.00 810.50 0.1M
2022-12-06 868.00 875.00 820.25 824.75 0.1M
2022-12-05 913.00 928.75 859.75 890.25 0.1M
2022-12-04 913.00 914.75 904.75 914.75 0.0M
2022-12-02 919.75 941.75 896.00 916.25 0.1M
2022-12-01 940.00 966.25 917.25 953.00 0.1M
2022-11-30 908.50 945.00 903.50 934.50 0.1M
2022-11-29 869.50 913.00 867.75 896.25 0.1M
2022-11-28 896.75 896.75 872.00 885.50 0.1M
2022-11-27 888.25 894.00 888.00 889.25 0.0M
2022-11-25 916.00 930.75 890.00 912.00 0.0M
2022-11-24 908.25 916.75 900.25 915.25 0.0M
2022-11-23 940.00 945.00 904.00 917.75 0.1M
2022-11-22 936.00 949.50 932.50 938.25 0.1M
2022-11-21 936.50 947.75 902.25 903.75 0.0M
2022-11-20 936.50 942.75 936.50 940.50 0.0M
2022-11-18 947.25 954.75 915.00 933.00 0.1M
2022-11-17 978.75 983.00 939.00 944.25 0.1M
2022-11-16 990.25 1,000.50 970.75 979.25 0.0M
2022-11-15 964.75 1,008.25 962.50 981.00 0.1M
2022-11-14 984.50 1,005.00 960.75 982.75 0.1M
2022-11-13 984.50 993.00 979.75 991.25 0.0M
2022-11-11 966.75 1,004.50 964.25 981.50 0.1M
2022-11-10 999.25 999.25 973.25 984.50 0.1M
2022-11-09 1,029.50 1,033.50 993.50 1,008.00 0.1M
2022-11-08 1,042.50 1,061.50 1,023.00 1,048.75 0.1M
2022-11-07 1,062.25 1,066.75 1,039.25 1,062.00 0.1M
2022-11-06 1,060.00 1,060.00 1,045.50 1,048.00 0.0M
2022-11-04 1,053.75 1,078.00 1,047.25 1,068.50 0.1M
2022-11-03 1,019.00 1,062.25 1,003.00 1,052.50 0.1M
2022-11-02 1,001.25 1,023.00 982.75 1,012.25 0.1M
2022-11-01 1,009.00 1,024.50 993.50 995.25 0.1M
2022-10-31 1,042.75 1,044.25 994.00 1,019.75 0.1M
2022-10-30 1,042.50 1,044.25 1,035.00 1,035.00 0.0M
2022-10-28 1,035.00 1,049.50 1,028.25 1,038.50 0.1M
2022-10-27 1,040.50 1,045.75 1,023.50 1,032.00 0.0M
2022-10-26 1,005.00 1,044.00 994.75 1,027.50 0.1M
2022-10-25 1,014.00 1,017.50 988.50 1,003.75 0.0M
2022-10-24 1,006.25 1,029.00 992.75 1,012.75 0.0M
2022-10-23 1,006.25 1,007.75 1,003.75 1,007.50 0.0M
2022-10-21 988.50 1,009.75 968.25 983.25 0.0M
2022-10-20 997.00 1,029.50 978.50 1,002.75 0.1M
2022-10-19 1,023.00 1,028.75 988.75 1,001.75 0.1M
2022-10-18 1,042.00 1,050.25 1,014.75 1,020.50 0.1M
2022-10-17 1,027.75 1,044.75 1,017.50 1,037.00 0.0M
2022-10-16 1,028.50 1,033.00 1,025.00 1,033.00 0.0M
2022-10-14 1,053.75 1,061.50 1,013.75 1,022.00 0.0M
2022-10-13 1,025.75 1,059.00 1,009.25 1,044.00 0.1M
2022-10-12 1,074.75 1,116.00 1,063.00 1,102.25 0.1M
2022-10-11 1,095.75 1,102.25 1,043.00 1,050.00 0.1M
2022-10-10 1,165.00 1,168.00 1,092.50 1,134.25 0.1M
2022-10-09 1,163.50 1,163.50 1,155.00 1,158.75 0.0M
2022-10-07 1,122.25 1,164.50 1,106.75 1,155.25 0.1M
2022-10-06 1,080.75 1,121.25 1,055.75 1,097.75 0.1M
2022-10-05 1,025.25 1,089.25 1,013.00 1,083.50 0.1M
2022-10-04 977.50 1,027.25 975.50 1,021.25 0.1M
2022-10-03 942.75 981.25 942.50 974.50 0.1M
2022-10-02 943.50 962.00 943.50 961.50 0.0M
2022-09-30 957.00 957.50 926.75 941.75 0.1M
2022-09-29 969.75 983.00 950.75 962.50 0.0M
2022-09-28 917.00 973.50 898.00 959.00 0.1M
2022-09-27 883.25 927.50 881.25 922.75 0.1M
2022-09-26 923.25 924.75 876.75 897.25 0.0M
2022-09-25 920.50 920.75 917.00 918.75 0.0M
2022-09-23 961.25 962.50 908.75 924.00 0.1M
2022-09-22 945.75 982.50 939.25 967.25 0.0M
2022-09-21 952.50 997.75 928.50 934.50 0.1M
2022-09-20 950.50 963.50 936.75 947.00 0.0M
2022-09-19 910.25 949.75 897.00 935.75 0.0M
2022-09-18 917.75 919.50 916.75 918.50 0.0M
2022-09-16 911.25 936.00 900.75 926.75 0.1M
2022-09-15 969.00 970.00 892.50 903.50 0.1M
2022-09-14 1,020.00 1,024.00 948.50 967.75 0.1M
2022-09-13 1,031.50 1,050.75 1,003.50 1,021.75 0.0M
2022-09-12 1,057.00 1,097.00 1,050.25 1,092.50 0.1M
2022-09-11 1,060.50 1,062.25 1,056.75 1,061.75 0.0M
2022-09-09 1,038.75 1,066.75 1,036.25 1,059.75 0.1M
2022-09-08 1,051.00 1,059.25 1,027.25 1,038.25 0.1M
2022-09-07 1,052.50 1,068.25 1,029.00 1,062.50 0.1M
2022-09-06 1,090.50 1,099.00 1,042.25 1,048.00 0.1M
2022-09-05 1,068.00 1,114.50 1,068.00 1,102.75 0.0M
2022-09-04 1,074.00 1,097.00 1,074.00 1,096.00 0.0M
2022-09-02 1,048.75 1,084.00 1,029.50 1,059.25 0.1M
2022-09-01 1,067.00 1,070.75 1,007.00 1,026.50 0.1M
2022-08-31 1,116.50 1,128.50 1,059.50 1,075.25 0.1M
2022-08-30 1,137.25 1,157.25 1,087.25 1,095.50 0.1M
2022-08-29 1,164.00 1,164.00 1,126.25 1,160.75 0.0M
2022-08-28 1,164.00 1,164.00 1,155.75 1,160.25 0.0M
2022-08-26 1,141.50 1,169.25 1,139.75 1,165.50 0.1M
2022-08-25 1,172.75 1,189.00 1,133.50 1,153.00 0.1M
2022-08-24 1,116.75 1,172.75 1,111.75 1,152.50 0.1M
2022-08-23 1,098.25 1,126.75 1,090.75 1,107.75 0.0M
2022-08-22 1,084.75 1,101.50 1,056.50 1,083.50 0.0M
2022-08-21 1,084.75 1,084.75 1,068.75 1,068.75 0.0M
2022-08-19 1,059.75 1,086.75 1,034.50 1,074.00 0.0M
2022-08-18 1,048.50 1,069.25 1,036.00 1,060.25 0.0M
2022-08-17 1,015.25 1,049.00 1,002.75 1,027.50 0.1M
2022-08-16 1,008.25 1,024.00 997.25 1,004.00 0.0M
2022-08-15 1,024.25 1,030.00 985.75 1,007.75 0.0M
2022-08-14 1,026.75 1,027.50 1,024.00 1,024.75 0.0M
2022-08-12 1,016.00 1,039.00 1,015.50 1,031.75 0.0M
2022-08-11 1,004.50 1,047.50 999.00 1,019.75 0.1M
2022-08-10 992.75 1,016.75 957.25 984.00 0.1M
2022-08-09 940.25 995.00 940.00 985.75 0.1M
2022-08-08 947.75 958.50 928.00 946.00 0.1M
2022-08-07 947.75 950.00 940.75 941.75 0.0M
2022-08-05 979.00 991.25 943.25 977.25 0.1M
2022-08-04 1,019.25 1,027.50 974.25 990.00 0.1M
2022-08-03 999.25 1,041.25 988.25 1,015.50 0.1M
2022-08-02 1,016.75 1,023.50 982.50 999.00 0.1M
2022-08-01 1,059.50 1,059.50 1,008.00 1,013.50 0.1M
2022-07-31 1,059.50 1,059.50 1,050.25 1,052.00 0.0M
2022-07-29 1,078.00 1,103.00 1,051.00 1,089.25 0.0M
2022-07-28 1,080.25 1,110.00 1,061.25 1,083.00 0.1M
2022-07-27 1,044.75 1,088.00 1,036.00 1,078.50 0.1M
2022-07-26 1,023.50 1,059.75 1,022.75 1,047.50 0.0M
2022-07-25 1,005.00 1,041.75 983.50 1,031.50 0.1M
2022-07-24 1,004.75 1,015.75 1,004.75 1,008.75 0.0M
2022-07-22 1,029.00 1,054.50 997.25 1,045.00 0.0M
2022-07-21 1,052.50 1,055.25 997.75 1,008.00 0.0M
2022-07-20 1,067.00 1,068.50 1,028.00 1,052.75 0.1M
2022-07-19 1,055.25 1,071.75 1,023.25 1,049.25 0.0M
2022-07-18 1,066.50 1,091.00 1,049.00 1,089.75 0.0M
2022-07-15 1,055.50 1,084.00 1,039.25 1,079.50 0.0M
2022-07-14 1,062.00 1,076.50 1,010.75 1,034.75 0.1M
2022-07-13 1,041.50 1,085.50 1,041.00 1,064.75 0.0M
2022-07-12 1,114.25 1,124.25 1,062.25 1,074.00 0.1M
2022-07-11 1,079.75 1,129.75 1,069.50 1,109.75 0.1M
2022-07-10 1,079.75 1,086.75 1,078.25 1,086.50 0.0M
2022-07-08 1,094.75 1,103.00 1,043.25 1,073.50 0.1M
2022-07-07 1,018.75 1,101.25 994.75 1,075.75 0.1M
2022-07-06 1,084.75 1,094.50 994.00 1,024.00 0.1M
2022-07-05 1,173.25 1,181.50 1,067.75 1,097.00 0.1M
2022-07-04 1,182.00 1,192.00 1,146.75 1,187.25 0.0M
2022-07-03 1,181.00 1,185.00 1,179.50 1,182.00 0.0M
2022-07-01 1,146.75 1,206.00 1,130.50 1,182.00 0.1M
2022-06-30 1,158.00 1,189.25 1,107.50 1,124.00 0.1M
2022-06-29 1,201.50 1,220.25 1,156.50 1,191.25 0.0M
2022-06-28 1,230.00 1,248.75 1,158.00 1,186.75 0.1M
2022-06-27 1,237.50 1,255.75 1,212.50 1,224.50 0.0M
2022-06-26 1,237.50 1,244.00 1,236.75 1,244.00 0.0M
2022-06-24 1,235.00 1,261.50 1,230.00 1,257.00 0.0M
2022-06-23 1,239.75 1,272.00 1,229.50 1,245.25 0.0M
2022-06-22 1,245.00 1,262.50 1,208.25 1,241.25 0.0M
2022-06-21 1,273.75 1,293.25 1,239.25 1,277.25 0.0M
2022-06-20 1,240.50 1,274.00 1,227.00 1,269.25 0.0M
2022-06-19 1,240.50 1,250.50 1,240.50 1,249.75 0.0M
2022-06-17 1,276.00 1,306.00 1,220.50 1,250.50 0.1M
2022-06-16 1,279.00 1,288.25 1,246.00 1,257.75 0.0M
2022-06-15 1,248.00 1,296.25 1,241.25 1,285.00 0.1M
2022-06-14 1,226.75 1,275.00 1,221.00 1,258.00 0.0M
2022-06-13 1,238.00 1,252.00 1,202.50 1,230.50 0.0M
2022-06-12 1,234.75 1,238.25 1,229.50 1,235.00 0.0M
2022-06-10 1,302.50 1,339.00 1,269.75 1,281.75 0.0M
2022-06-09 1,274.00 1,320.00 1,251.50 1,307.75 0.1M
2022-06-08 1,267.75 1,283.50 1,257.50 1,270.75 0.1M
2022-06-07 1,294.25 1,300.50 1,252.25 1,269.75 0.1M
2022-06-06 1,277.00 1,301.75 1,260.00 1,285.50 0.1M
2022-06-05 1,281.25 1,286.25 1,269.25 1,285.25 0.0M
2022-06-03 1,253.00 1,278.75 1,227.00 1,268.50 0.0M
2022-06-02 1,207.25 1,253.50 1,179.75 1,211.50 0.0M
2022-06-01 1,167.50 1,226.25 1,165.00 1,217.75 0.1M
2022-05-31 1,162.00 1,225.75 1,154.25 1,199.00 0.1M
2022-05-30 1,144.50 1,162.00 1,135.75 1,152.75 0.0M
2022-05-29 1,143.75 1,146.75 1,141.25 1,145.50 0.0M
2022-05-27 1,130.00 1,144.25 1,110.25 1,129.25 0.0M
2022-05-26 1,090.25 1,131.00 1,089.75 1,121.75 0.0M
2022-05-25 1,059.25 1,096.50 1,058.50 1,074.75 0.1M
2022-05-24 1,044.75 1,068.00 1,027.00 1,063.75 0.0M
2022-05-23 1,036.75 1,052.75 1,025.00 1,046.75 0.0M
2022-05-22 1,035.00 1,037.25 1,031.25 1,037.25 0.0M
2022-05-20 1,036.00 1,049.00 1,029.75 1,045.00 0.0M
2022-05-19 1,012.00 1,041.50 969.75 1,023.50 0.1M
2022-05-18 1,052.00 1,064.00 1,007.25 1,023.25 0.0M
2022-05-17 1,073.50 1,089.50 1,040.25 1,066.00 0.0M
2022-05-16 1,063.00 1,077.25 1,035.75 1,066.00 0.0M
2022-05-15 1,063.00 1,069.25 1,059.75 1,068.25 0.0M
2022-05-13 1,049.50 1,080.50 1,038.50 1,074.50 0.0M
2022-05-12 1,096.25 1,098.50 1,048.75 1,073.75 0.1M
2022-05-11 1,058.00 1,114.00 1,055.00 1,108.25 0.1M
2022-05-10 1,051.25 1,081.75 1,031.75 1,060.75 0.1M
2022-05-09 1,123.50 1,126.00 1,041.75 1,057.50 0.1M
2022-05-08 1,120.00 1,122.25 1,110.25 1,115.00 0.0M
2022-05-06 1,138.75 1,150.50 1,090.50 1,113.00 0.1M
2022-05-05 1,167.00 1,180.50 1,125.00 1,150.25 0.1M
2022-05-04 1,138.25 1,180.00 1,138.25 1,147.00 0.1M
2022-05-03 1,218.50 1,221.25 1,125.00 1,134.00 0.1M
2022-05-02 1,156.00 1,223.25 1,133.25 1,174.50 0.0M
2022-05-01 1,153.50 1,157.50 1,139.00 1,153.75 0.0M
2022-04-29 1,149.25 1,188.00 1,138.50 1,166.50 0.1M
2022-04-28 1,131.75 1,154.25 1,114.75 1,139.25 0.1M
2022-04-27 1,112.50 1,133.25 1,088.50 1,115.25 0.0M
2022-04-26 1,059.00 1,122.25 1,039.75 1,078.25 0.1M
2022-04-25 1,062.00 1,066.75 1,014.50 1,023.50 0.0M
2022-04-24 1,061.75 1,063.50 1,057.50 1,060.00 0.0M
2022-04-22 1,078.75 1,084.25 1,051.25 1,074.25 0.0M
2022-04-21 1,089.00 1,101.50 1,058.00 1,064.75 0.0M
2022-04-20 1,073.00 1,094.00 1,061.75 1,075.50 0.0M
2022-04-19 1,097.00 1,104.00 1,048.50 1,051.25 0.0M
2022-04-18 1,110.50 1,130.00 1,077.00 1,114.00 0.0M
2022-04-17 1,110.50 1,123.00 1,108.50 1,120.00 0.0M
2022-04-14 1,068.50 1,110.75 1,037.25 1,072.75 0.1M
2022-04-13 1,007.00 1,073.00 992.75 1,019.50 0.1M
2022-04-12 984.75 1,045.75 981.75 1,030.50 0.1M
2022-04-11 997.25 999.50 960.00 980.00 0.1M
2022-04-10 997.25 997.75 983.25 983.25 0.0M
2022-04-08 980.75 996.75 963.50 984.75 0.1M
2022-04-07 1,001.00 1,015.00 942.75 954.00 0.1M
2022-04-06 1,026.25 1,064.25 986.50 1,018.00 0.1M
2022-04-05 1,067.75 1,079.00 1,010.50 1,035.00 0.1M
2022-04-04 1,039.25 1,076.25 1,025.00 1,071.50 0.0M
2022-04-03 1,028.00 1,037.75 1,025.00 1,036.25 0.0M
2022-04-01 1,002.50 1,038.00 978.75 1,024.75 0.0M
2022-03-31 1,034.00 1,034.00 976.00 1,008.00 0.0M
2022-03-30 1,026.00 1,066.75 1,011.00 1,037.25 0.0M
2022-03-29 1,011.50 1,060.50 958.25 1,011.50 0.1M