Micro WTI Crude Oil c2

🏛️ 미국 →
65.14
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 78.76 80.84 77.88 80.45 0.0M
2022-12-29 78.71 78.90 76.97 78.50 0.0M
2022-12-28 79.81 79.95 77.47 79.08 0.0M
2022-12-27 79.57 81.18 79.30 79.64 0.0M
2022-12-26 79.57 81.09 79.57 81.05 0.0M
2022-12-25 79.47 79.47 79.47 79.47 0.0M
2022-12-23 78.21 80.18 77.88 79.64 0.0M
2022-12-22 78.60 79.76 77.02 77.42 0.0M
2022-12-21 76.12 78.57 75.81 78.24 0.0M
2022-12-20 75.83 76.88 74.49 76.23 0.0M
2022-12-19 75.84 76.64 74.03 75.38 0.1M
2022-12-16 76.37 76.58 73.41 74.46 0.1M
2022-12-15 77.41 77.84 75.42 76.15 0.0M
2022-12-14 75.45 77.77 74.96 77.31 0.0M
2022-12-13 73.35 76.30 73.32 75.44 0.0M
2022-12-12 71.93 73.98 70.49 73.28 0.0M
2022-12-09 71.98 72.99 70.32 71.21 0.0M
2022-12-08 72.66 75.15 71.23 71.58 0.0M
2022-12-07 74.50 75.52 72.08 72.28 0.0M
2022-12-06 77.53 78.04 73.61 74.46 0.0M
2022-12-05 80.30 82.74 76.96 77.08 0.0M
2022-12-02 81.41 82.12 79.74 80.05 0.0M
2022-12-01 80.64 83.26 80.08 81.14 0.0M
2022-11-30 79.31 81.41 78.50 80.66 0.0M
2022-11-29 76.79 79.70 76.40 78.28 0.0M
2022-11-28 76.17 77.89 73.78 77.33 0.0M
2022-11-25 77.72 79.90 76.36 76.43 0.0M
2022-11-24 77.80 78.32 77.06 78.04 0.0M
2022-11-23 80.87 81.67 76.95 78.07 0.0M
2022-11-22 79.98 82.05 79.75 80.73 0.0M
2022-11-21 80.10 80.25 75.33 79.91 0.0M
2022-11-18 81.88 82.44 77.60 80.11 0.2M
2022-11-17 84.68 84.86 81.20 81.40 0.1M
2022-11-16 86.39 86.91 83.68 85.00 0.0M
2022-11-15 84.55 88.04 83.54 86.25 0.0M
2022-11-14 88.17 89.03 84.53 85.16 0.0M
2022-11-11 85.39 89.20 85.39 88.16 0.0M
2022-11-10 84.93 86.48 83.87 85.66 0.0M
2022-11-09 87.96 88.25 84.70 85.00 0.0M
2022-11-08 90.92 91.08 87.66 88.00 0.0M
2022-11-07 90.60 92.52 89.35 90.73 0.0M
2022-11-04 86.82 91.65 86.82 91.45 0.0M
2022-11-03 87.87 88.52 86.57 87.18 0.0M
2022-11-02 87.54 89.12 86.63 88.86 0.0M
2022-11-01 85.11 88.25 84.88 87.19 0.0M
2022-10-31 87.15 87.27 84.20 85.40 0.0M
2022-10-28 87.47 87.52 85.89 86.61 0.0M
2022-10-27 87.00 88.46 86.15 87.83 0.0M
2022-10-26 83.77 87.16 83.21 86.68 0.0M
2022-10-25 83.82 84.99 82.15 84.31 0.0M
2022-10-24 84.22 84.75 81.64 83.59 0.0M
2022-10-21 83.79 84.62 82.06 83.95 0.0M
2022-10-20 83.46 85.68 82.99 83.30 0.0M
2022-10-19 84.73 85.01 81.78 84.52 0.1M
2022-10-18 84.95 85.52 81.35 82.07 0.1M
2022-10-17 85.27 86.16 83.72 84.53 0.0M
2022-10-14 87.95 88.57 84.22 84.65 0.0M
2022-10-13 85.97 88.37 84.44 87.95 0.0M
2022-10-12 87.38 88.66 85.09 86.06 0.0M
2022-10-11 89.56 90.15 86.61 87.97 0.0M
2022-10-10 91.34 92.27 89.31 89.84 0.0M
2022-10-07 87.97 92.01 87.16 91.35 0.0M
2022-10-06 87.13 88.69 86.17 87.59 0.0M
2022-10-05 85.52 87.42 84.59 86.84 0.0M
2022-10-04 82.49 85.92 82.49 85.50 0.0M
2022-10-03 81.26 83.57 80.56 82.70 0.0M
2022-09-30 80.88 81.71 78.36 78.72 0.0M
2022-09-29 80.82 81.99 79.47 80.42 0.0M
2022-09-28 77.77 81.36 75.86 81.24 0.0M
2022-09-27 76.18 78.83 76.09 77.81 0.0M
2022-09-26 79.01 79.75 75.71 76.18 0.0M
2022-09-23 83.09 83.44 77.60 78.25 0.0M
2022-09-22 82.53 85.40 81.90 83.03 0.0M
2022-09-21 83.50 85.98 82.03 82.43 0.0M
2022-09-20 84.80 85.40 82.41 83.28 0.0M
2022-09-19 85.02 85.87 81.77 85.36 0.1M
2022-09-16 84.82 86.17 83.85 84.76 0.1M
2022-09-15 88.58 88.65 83.97 84.65 0.0M
2022-09-14 87.17 89.61 85.76 88.05 0.0M
2022-09-13 87.71 88.89 84.66 86.89 0.0M
2022-09-12 85.86 88.61 84.76 87.41 0.1M
2022-09-09 82.38 86.68 82.34 86.36 0.0M
2022-09-08 81.81 83.72 80.89 83.07 0.0M
2022-09-07 86.43 87.33 81.09 81.63 0.0M
2022-09-06 88.63 89.11 85.90 86.51 0.0M
2022-09-05 87.87 89.98 87.60 88.58 0.0M
2022-09-04 86.97 87.86 86.97 87.83 0.0M
2022-09-02 86.06 89.19 85.95 86.48 0.0M
2022-09-01 88.72 89.11 85.61 86.22 0.0M
2022-08-31 91.88 92.24 87.96 89.03 0.0M
2022-08-30 96.07 96.81 90.09 91.17 0.0M
2022-08-29 92.40 96.44 92.22 96.19 0.0M
2022-08-26 92.91 93.60 90.70 92.39 0.0M
2022-08-25 94.80 95.30 91.95 92.19 0.0M
2022-08-24 93.15 94.89 92.36 94.40 0.0M
2022-08-23 90.44 93.64 90.13 93.25 0.0M
2022-08-22 89.13 90.67 86.10 89.97 0.0M
2022-08-19 89.99 91.68 87.95 90.44 0.1M
2022-08-18 87.33 91.02 87.07 90.11 0.1M
2022-08-17 86.61 88.64 85.48 87.69 0.0M
2022-08-16 87.78 90.03 85.38 86.16 0.0M
2022-08-15 90.98 91.33 86.29 88.85 0.0M
2022-08-12 93.48 94.00 90.53 91.46 0.0M
2022-08-11 90.90 94.14 90.56 93.53 0.0M
2022-08-10 89.59 91.60 87.05 91.20 0.0M
2022-08-09 89.52 91.76 88.33 89.67 0.0M
2022-08-08 87.21 90.02 86.37 89.93 0.0M
2022-08-05 87.06 89.70 86.08 88.08 0.0M
2022-08-04 90.04 90.84 86.69 87.56 0.0M
2022-08-03 92.50 95.34 89.48 89.74 0.0M
2022-08-02 92.26 95.00 91.13 93.22 0.0M
2022-08-01 96.04 96.63 90.98 92.39 0.0M
2022-07-29 95.50 99.73 94.65 96.75 0.0M
2022-07-28 95.94 97.80 94.31 94.65 0.0M
2022-07-27 93.32 96.47 92.35 95.29 0.0M
2022-07-26 93.76 96.55 92.66 92.88 0.0M
2022-07-25 92.60 94.62 90.81 94.42 0.0M
2022-07-22 93.83 95.23 91.77 92.43 0.0M
2022-07-21 96.47 96.73 91.84 93.78 0.0M
2022-07-20 97.11 97.51 95.13 96.88 0.0M
2022-07-19 100.31 100.97 96.57 100.74 0.1M
2022-07-18 94.23 99.61 92.88 99.42 0.1M
2022-07-15 93.55 96.04 91.64 94.57 0.0M
2022-07-14 93.41 94.48 88.26 92.83 0.0M
2022-07-13 92.08 95.33 92.05 93.83 0.0M
2022-07-12 100.34 100.47 91.34 93.31 0.0M
2022-07-11 101.35 101.98 98.00 101.21 0.0M
2022-07-08 99.22 101.97 98.41 101.53 0.0M
2022-07-07 94.78 100.75 93.08 99.25 0.0M
2022-07-06 98.36 99.16 92.23 94.98 0.0M
2022-07-05 107.08 108.26 94.81 96.52 0.0M
2022-07-04 105.05 107.61 104.26 107.31 0.0M
2022-07-03 105.88 105.94 105.14 105.14 0.0M
2022-07-01 103.43 106.28 101.96 105.39 0.0M
2022-06-30 106.88 107.76 102.70 103.10 0.0M
2022-06-29 109.01 111.13 106.41 107.01 0.0M
2022-06-28 107.14 109.30 106.95 108.89 0.0M
2022-06-27 103.65 107.27 102.50 106.38 0.0M
2022-06-24 100.50 105.42 100.50 104.45 0.0M
2022-06-23 101.79 104.41 100.25 101.58 0.0M
2022-06-22 107.03 107.03 99.68 103.99 0.0M
2022-06-21 106.89 108.90 106.74 107.34 0.0M
2022-06-20 106.68 107.01 104.68 106.72 0.0M
2022-06-19 106.59 107.08 106.58 106.58 0.0M
2022-06-17 114.67 116.58 106.41 107.99 0.1M
2022-06-16 114.15 115.69 110.44 115.25 0.1M
2022-06-15 115.96 116.92 112.42 113.09 0.0M
2022-06-14 117.97 120.86 114.20 116.26 0.0M
2022-06-13 116.25 119.56 114.89 118.25 0.0M
2022-06-10 118.89 120.16 115.84 118.12 0.0M
2022-06-09 119.86 120.37 118.52 119.09 0.0M
2022-06-08 117.17 120.75 117.07 119.78 0.0M
2022-06-07 116.60 117.97 115.04 117.10 0.0M
2022-06-06 117.60 117.79 115.15 116.06 0.0M
2022-06-03 115.05 117.80 112.77 116.23 0.0M
2022-06-02 111.05 115.19 108.95 114.30 0.0M
2022-06-01 112.43 114.99 110.70 112.72 0.0M
2022-05-31 114.77 117.04 111.56 111.91 0.0M
2022-05-30 112.70 114.97 112.53 114.85 0.0M
2022-05-29 112.24 112.93 112.24 112.87 0.0M
2022-05-27 111.35 112.40 110.06 112.23 0.0M
2022-05-26 108.27 111.87 107.65 111.25 0.0M
2022-05-25 107.76 108.95 106.74 107.75 0.0M
2022-05-24 106.96 108.75 105.97 107.20 0.0M
2022-05-23 107.10 108.75 106.37 107.54 0.0M
2022-05-20 106.11 107.82 105.15 107.17 0.0M
2022-05-19 105.63 110.15 103.26 109.89 0.1M
2022-05-18 110.91 112.39 105.12 107.04 0.1M
2022-05-17 111.79 113.18 108.97 109.63 0.0M
2022-05-16 109.50 112.45 106.30 111.82 0.0M
2022-05-14 108.38 108.38 108.38 108.38 0.0M
2022-05-13 104.78 108.76 104.65 108.63 0.0M
2022-05-12 104.53 105.55 101.13 104.40 0.0M
2022-05-11 97.80 104.72 97.39 104.03 0.0M
2022-05-10 101.23 102.76 96.94 98.45 0.0M
2022-05-09 107.58 108.96 100.81 101.77 0.0M
2022-05-07 109.15 109.15 109.15 109.15 0.0M
2022-05-06 107.00 109.51 105.73 108.33 0.0M
2022-05-05 106.52 109.77 104.97 106.74 0.0M
2022-05-04 101.83 106.98 101.48 106.22 0.0M
2022-05-03 103.40 104.00 100.63 100.90 0.0M
2022-05-02 102.94 104.08 98.87 103.42 0.0M
2022-04-29 103.09 105.97 102.17 102.94 0.0M
2022-04-28 100.58 103.77 98.80 103.47 0.0M
2022-04-27 101.10 101.63 98.63 100.68 0.0M
2022-04-26 97.88 101.50 96.37 100.41 0.0M
2022-04-25 99.65 99.88 94.46 97.67 0.0M
2022-04-22 103.14 103.33 100.00 101.05 0.0M
2022-04-21 101.54 104.45 101.31 102.96 0.0M
2022-04-20 102.14 103.07 99.20 101.36 0.0M
2022-04-19 102.53 108.27 101.23 102.05 0.1M
2022-04-18 107.40 109.18 105.45 107.61 0.1M
2022-04-14 103.89 107.00 101.69 106.38 0.0M
2022-04-13 100.97 104.00 99.52 103.79 0.0M
2022-04-12 94.76 101.47 94.56 100.15 0.0M
2022-04-11 96.15 96.64 92.63 93.92 0.0M
2022-04-08 96.30 98.16 94.68 97.73 0.0M
2022-04-07 96.17 97.91 93.23 95.51 0.0M
2022-04-06 99.89 102.52 95.02 95.41 0.0M
2022-04-05 102.99 104.05 98.68 100.68 0.0M
2022-04-04 97.16 103.36 97.11 101.84 0.0M
2022-04-02 97.99 97.99 97.99 97.99 0.0M
2022-04-01 99.39 99.80 96.22 97.90 0.0M
2022-03-31 105.61 105.61 97.99 98.52 0.0M
2022-03-30 104.20 106.40 102.40 105.68 0.0M
2022-03-29 101.64 105.42 96.56 102.05 0.0M