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
2024-12-31 70.67 71.52 70.43 71.25 0.0M
2024-12-30 69.94 71.05 69.73 70.53 0.0M
2024-12-27 69.30 70.31 69.05 70.18 0.0M
2024-12-26 69.72 70.24 68.96 69.23 0.0M
2024-12-24 69.13 69.93 68.94 69.64 0.0M
2024-12-23 69.04 69.49 68.21 68.81 0.0M
2024-12-20 68.86 69.38 68.08 69.02 0.0M
2024-12-19 69.05 70.07 68.69 68.95 0.0M
2024-12-18 69.85 70.81 69.40 70.02 0.0M
2024-12-17 70.17 70.54 68.81 69.65 0.0M
2024-12-16 70.82 70.89 69.98 70.29 0.0M
2024-12-13 69.59 70.93 69.52 70.82 0.0M
2024-12-12 70.00 70.27 68.74 69.66 0.0M
2024-12-11 68.12 70.07 68.12 69.87 0.0M
2024-12-10 68.12 68.71 67.47 68.27 0.0M
2024-12-09 67.00 68.58 66.83 68.09 0.0M
2024-12-06 68.13 68.15 66.72 66.98 0.0M
2024-12-05 68.39 68.76 67.67 67.96 0.0M
2024-12-04 69.52 70.10 68.15 68.19 0.0M
2024-12-03 67.89 69.83 67.66 69.54 0.0M
2024-12-02 67.86 68.80 67.45 67.84 0.0M
2024-11-29 68.40 69.32 67.61 67.72 0.0M
2024-11-27 68.39 69.00 67.81 68.35 0.0M
2024-11-26 68.65 69.90 67.74 68.44 0.0M
2024-11-25 70.82 70.96 68.36 68.58 0.0M
2024-11-22 69.80 71.00 68.99 70.77 0.0M
2024-11-21 68.75 70.09 68.63 69.77 0.0M
2024-11-20 68.98 69.70 68.44 68.52 0.0M
2024-11-19 68.92 69.74 68.48 69.24 0.1M
2024-11-18 66.83 69.37 66.27 69.17 0.1M
2024-11-15 68.50 68.51 66.71 66.92 0.0M
2024-11-14 67.93 69.24 67.76 68.53 0.0M
2024-11-13 67.90 68.68 66.80 68.26 0.0M
2024-11-12 68.04 68.96 67.64 67.97 0.0M
2024-11-11 70.17 70.41 67.78 67.92 0.0M
2024-11-08 71.62 71.88 69.68 70.11 0.0M
2024-11-07 71.41 72.40 70.28 71.96 0.0M
2024-11-06 71.69 72.15 69.36 71.24 0.0M
2024-11-05 71.18 72.18 70.87 71.56 0.0M
2024-11-04 69.21 71.37 69.21 71.03 0.0M
2024-11-01 70.00 70.94 68.89 69.08 0.0M
2024-10-31 68.67 70.29 67.86 68.81 0.0M
2024-10-30 67.07 68.72 66.90 68.18 0.0M
2024-10-29 67.56 68.07 66.32 66.81 0.0M
2024-10-28 70.74 70.74 66.60 66.98 0.0M
2024-10-25 69.97 71.50 69.63 71.35 0.0M
2024-10-24 70.61 71.87 69.41 69.84 0.0M
2024-10-23 71.31 71.31 69.77 70.37 0.0M
2024-10-22 69.50 71.60 68.95 71.31 0.0M
2024-10-21 68.84 70.40 68.46 70.04 0.1M
2024-10-18 70.01 70.68 68.16 68.69 0.1M
2024-10-17 70.11 70.53 68.89 70.09 0.0M
2024-10-16 70.33 70.68 69.13 69.82 0.0M
2024-10-15 71.38 71.55 69.21 70.01 0.0M
2024-10-14 74.60 74.60 71.26 73.24 0.0M
2024-10-11 74.98 75.28 73.85 74.85 0.0M
2024-10-10 72.81 75.44 72.64 75.11 0.0M
2024-10-09 73.29 73.81 71.01 72.59 0.0M
2024-10-08 76.70 77.71 72.12 72.98 0.0M
2024-10-07 73.82 76.70 73.01 76.47 0.0M
2024-10-04 73.15 74.83 72.94 73.68 0.0M
2024-10-03 70.49 73.51 70.09 73.17 0.0M
2024-10-02 70.30 71.94 69.44 69.69 0.0M
2024-10-01 68.00 71.35 66.00 69.39 0.0M
2024-09-30 68.15 68.83 67.16 67.77 0.0M
2024-09-27 66.94 68.13 66.57 67.67 0.0M
2024-09-26 69.27 69.47 66.50 67.19 0.0M
2024-09-25 70.91 71.04 68.70 69.13 0.0M
2024-09-24 69.97 71.60 69.70 70.84 0.0M
2024-09-23 70.30 70.94 68.74 69.61 0.0M
2024-09-20 70.31 70.49 69.49 70.10 0.0M
2024-09-19 69.11 71.54 69.10 71.16 0.1M
2024-09-18 69.93 70.31 68.59 69.88 0.1M
2024-09-17 69.28 70.65 68.51 69.96 0.0M
2024-09-16 68.21 69.61 67.71 69.02 0.0M
2024-09-13 68.47 69.35 67.59 67.75 0.0M
2024-09-12 66.89 68.92 66.56 68.15 0.0M
2024-09-11 65.68 67.14 65.00 66.60 0.0M
2024-09-10 67.98 68.30 64.62 65.14 0.0M
2024-09-09 67.48 68.14 66.62 67.91 0.0M
2024-09-06 68.67 69.40 66.52 66.98 0.0M
2024-09-05 68.49 70.01 68.12 68.50 0.0M
2024-09-04 69.49 70.61 68.16 68.52 0.0M
2024-09-03 72.61 73.34 69.37 69.59 0.0M
2024-08-30 74.67 75.30 72.46 72.65 0.0M
2024-08-29 73.24 75.50 72.93 74.67 0.0M
2024-08-28 74.69 74.88 72.93 73.44 0.0M
2024-08-27 75.97 76.21 74.34 74.46 0.0M
2024-08-26 74.09 76.40 74.09 76.17 0.0M
2024-08-23 72.24 74.17 72.11 73.93 0.0M
2024-08-22 71.36 72.76 71.00 72.28 0.0M
2024-08-21 72.38 73.38 70.90 71.30 0.0M
2024-08-20 73.04 73.60 71.98 72.45 0.0M
2024-08-19 75.54 75.72 73.43 73.66 0.1M
2024-08-16 76.98 76.98 74.52 75.54 0.0M
2024-08-15 76.07 77.38 75.70 76.99 0.0M
2024-08-14 77.09 77.53 75.65 75.84 0.0M
2024-08-13 78.05 78.43 76.64 76.80 0.0M
2024-08-12 75.71 78.53 75.43 78.46 0.0M
2024-08-09 74.88 75.80 74.70 75.61 0.0M
2024-08-08 74.35 75.28 73.52 75.04 0.0M
2024-08-07 72.06 74.71 71.74 74.17 0.0M
2024-08-06 73.20 73.77 71.49 72.34 0.0M
2024-08-05 73.40 73.52 70.88 72.20 0.0M
2024-08-03 73.19 73.19 73.19 73.19 0.0M
2024-08-02 75.85 76.31 72.13 72.59 0.0M
2024-08-01 77.49 77.72 75.37 75.40 0.0M
2024-07-31 74.31 77.56 74.27 76.84 0.0M
2024-07-30 74.82 74.91 73.74 73.88 0.0M
2024-07-29 76.16 76.51 74.35 74.80 0.0M
2024-07-27 75.31 75.31 75.31 75.31 0.0M
2024-07-26 77.16 77.40 75.09 76.00 0.0M
2024-07-25 76.41 77.27 75.06 77.11 0.0M
2024-07-24 76.34 77.08 75.95 76.58 0.0M
2024-07-23 77.18 77.61 75.48 75.92 0.0M
2024-07-22 77.63 78.00 76.48 77.33 0.0M
2024-07-20 77.52 77.52 77.52 77.52 0.0M
2024-07-19 80.97 81.33 78.59 78.64 0.1M
2024-07-18 81.69 82.27 80.61 81.30 0.0M
2024-07-17 79.76 81.64 79.44 81.44 0.0M
2024-07-16 80.74 80.86 79.23 79.71 0.0M
2024-07-15 81.00 81.33 80.38 80.84 0.0M
2024-07-13 80.98 80.98 80.98 80.98 0.0M
2024-07-12 81.53 82.28 80.92 81.02 0.0M
2024-07-11 81.32 81.82 80.60 81.38 0.0M
2024-07-10 80.83 81.59 79.95 81.07 0.0M
2024-07-09 81.44 81.65 80.43 80.56 0.0M
2024-07-08 82.37 82.53 81.29 81.52 0.0M
2024-07-05 82.71 83.57 82.20 82.26 0.0M
2024-07-04 82.77 83.26 82.23 83.01 0.0M
2024-07-03 82.33 83.07 81.61 83.02 0.0M
2024-07-02 82.37 83.21 81.85 81.91 0.0M
2024-07-01 80.52 82.57 80.30 82.32 0.0M
2024-06-29 80.61 80.61 80.61 80.61 0.0M
2024-06-28 80.90 81.78 80.17 80.64 0.0M
2024-06-27 80.10 81.21 79.81 80.83 0.0M
2024-06-26 80.01 80.84 79.48 80.19 0.0M
2024-06-25 81.16 81.16 79.80 80.07 0.0M
2024-06-24 79.74 81.00 79.52 80.86 0.0M
2024-06-22 79.85 79.85 79.85 79.85 0.0M
2024-06-21 80.46 80.93 79.62 79.96 0.0M
2024-06-20 80.00 80.74 79.65 80.49 0.0M
2024-06-19 80.05 80.44 79.65 79.88 0.0M
2024-06-18 79.94 80.86 79.16 80.71 0.1M
2024-06-17 78.10 80.02 77.58 79.72 0.0M
2024-06-14 77.60 78.80 77.42 78.05 0.0M
2024-06-13 77.98 78.55 77.35 78.26 0.0M
2024-06-12 77.55 78.94 77.55 78.15 0.0M
2024-06-11 77.68 77.98 76.85 77.55 0.0M
2024-06-10 74.93 77.85 74.89 77.33 0.0M
2024-06-07 75.40 75.89 74.93 75.22 0.0M
2024-06-06 74.10 75.47 73.82 75.24 0.0M
2024-06-05 72.72 74.06 72.69 73.82 0.0M
2024-06-04 73.94 73.99 72.45 73.06 0.0M
2024-06-03 76.85 77.23 73.84 74.09 0.0M
2024-05-31 77.47 78.26 76.35 76.73 0.0M
2024-05-30 78.86 78.94 77.31 77.54 0.0M
2024-05-29 79.70 80.09 78.57 78.80 0.0M
2024-05-28 77.32 79.77 77.22 79.35 0.0M
2024-05-27 77.40 78.30 77.28 78.13 0.0M
2024-05-26 77.32 77.35 77.25 77.34 0.0M
2024-05-24 76.57 77.54 75.77 77.23 0.0M
2024-05-23 76.80 78.20 76.05 76.46 0.0M
2024-05-22 77.83 78.03 76.85 77.15 0.0M
2024-05-21 78.86 78.90 77.40 78.28 0.0M
2024-05-20 79.72 80.11 78.67 79.30 0.1M
2024-05-18 79.53 79.53 79.53 79.53 0.0M
2024-05-17 78.94 79.66 78.59 79.58 0.0M
2024-05-16 78.40 79.30 77.76 78.74 0.0M
2024-05-15 78.02 78.42 76.36 78.16 0.0M
2024-05-14 78.65 78.86 77.26 77.65 0.0M
2024-05-13 77.91 78.99 77.35 78.60 0.0M
2024-05-11 77.78 77.78 77.78 77.78 0.0M
2024-05-10 79.13 79.47 77.74 77.84 0.0M
2024-05-09 78.79 79.32 78.45 78.80 0.0M
2024-05-08 78.00 78.80 76.65 78.56 0.0M
2024-05-07 78.41 78.82 77.30 78.06 0.0M
2024-05-06 77.71 78.67 77.55 78.14 0.0M
2024-05-04 77.63 77.63 77.63 77.63 0.0M
2024-05-03 78.64 79.16 77.61 77.76 0.0M
2024-05-02 78.57 79.32 77.92 78.48 0.0M
2024-05-01 80.61 80.88 78.29 78.44 0.0M
2024-04-30 82.15 82.65 80.34 81.28 0.0M
2024-04-29 82.90 83.18 81.82 82.03 0.0M
2024-04-27 82.98 82.98 82.98 82.98 0.0M
2024-04-26 82.99 83.60 82.59 83.13 0.0M
2024-04-25 82.12 82.99 81.28 82.75 0.0M
2024-04-24 82.57 82.89 81.69 82.09 0.0M
2024-04-23 81.43 82.62 80.25 82.56 0.0M
2024-04-22 81.15 81.57 80.12 81.21 0.0M
2024-04-20 81.46 81.46 81.46 81.46 0.0M
2024-04-19 81.90 85.63 81.14 82.22 0.1M
2024-04-18 82.33 82.84 81.07 82.10 0.1M
2024-04-17 84.79 84.97 82.01 82.15 0.0M
2024-04-16 85.10 85.59 84.22 84.83 0.0M
2024-04-15 85.52 85.53 83.49 84.86 0.0M
2024-04-13 84.90 84.90 84.90 84.90 0.0M
2024-04-12 85.00 87.00 84.70 85.08 0.0M
2024-04-11 85.60 85.88 84.25 84.45 0.0M
2024-04-10 84.56 85.60 83.86 85.44 0.0M
2024-04-09 85.61 86.06 84.29 84.46 0.0M
2024-04-08 86.18 86.21 83.95 85.53 0.0M
2024-04-05 85.92 86.83 85.63 86.10 0.0M
2024-04-04 84.79 86.38 83.93 85.81 0.0M
2024-04-03 84.52 85.26 83.99 84.61 0.0M
2024-04-02 83.17 84.56 82.96 84.22 0.0M
2024-04-01 82.37 83.46 81.87 82.82 0.0M
2024-03-28 81.10 82.46 80.93 82.42 0.0M
2024-03-27 80.70 81.12 80.00 80.78 0.0M
2024-03-26 81.43 81.76 80.64 81.04 0.0M
2024-03-25 80.33 81.82 80.15 81.38 0.0M
2024-03-22 80.44 80.97 79.99 80.17 0.0M
2024-03-21 80.96 81.36 79.92 80.64 0.0M
2024-03-20 81.94 82.00 80.36 80.78 0.0M
2024-03-19 82.20 83.11 81.81 82.73 0.1M
2024-03-18 80.61 82.49 80.56 82.16 0.1M
2024-03-15 80.50 80.89 80.01 80.58 0.0M
2024-03-14 79.26 81.03 79.14 80.74 0.0M
2024-03-13 77.50 79.46 77.30 79.30 0.0M
2024-03-12 77.76 78.32 77.01 77.25 0.0M
2024-03-11 77.28 78.04 76.44 77.53 0.0M
2024-03-09 77.32 77.32 77.32 77.32 0.0M
2024-03-08 78.60 79.28 77.05 77.50 0.0M
2024-03-07 78.42 78.89 77.47 78.32 0.0M
2024-03-06 77.48 79.68 77.26 78.41 0.0M
2024-03-05 78.16 78.65 77.06 77.41 0.0M
2024-03-04 79.21 79.53 77.93 78.17 0.0M
2024-03-01 77.50 79.86 77.30 79.09 0.0M
2024-02-29 77.47 78.36 77.20 77.45 0.0M
2024-02-28 77.86 78.81 77.18 77.83 0.0M
2024-02-27 77.10 78.30 76.68 78.23 0.0M
2024-02-26 76.10 77.54 75.49 77.09 0.0M
2024-02-24 76.19 76.19 76.19 76.19 0.0M
2024-02-23 77.70 77.74 75.90 76.08 0.0M
2024-02-22 77.49 78.17 76.64 77.93 0.0M
2024-02-21 76.75 77.45 75.96 77.31 0.0M
2024-02-20 77.81 78.08 76.40 76.62 0.0M
2024-02-19 77.73 78.07 77.17 77.65 0.0M
2024-02-18 77.74 77.84 77.60 77.70 0.0M
2024-02-17 77.74 77.74 77.74 77.74 0.0M
2024-02-16 77.54 78.52 76.67 78.46 0.1M
2024-02-15 76.36 78.07 75.52 77.59 0.1M
2024-02-14 77.53 78.42 76.13 76.36 0.0M
2024-02-13 76.81 78.10 76.79 77.56 0.0M
2024-02-12 76.55 76.99 75.49 76.82 0.0M
2024-02-09 76.35 77.15 75.88 76.77 0.0M
2024-02-08 74.06 76.48 73.67 76.19 0.0M
2024-02-07 73.50 74.26 73.29 73.91 0.0M
2024-02-06 72.80 73.87 72.47 73.37 0.0M
2024-02-05 72.92 73.30 71.49 72.85 0.0M
2024-02-03 72.36 72.36 72.36 72.36 0.0M
2024-02-02 73.86 74.45 71.87 72.30 0.0M
2024-02-01 75.85 76.76 73.69 73.79 0.0M
2024-01-31 77.83 77.89 75.38 75.71 0.0M
2024-01-30 76.63 77.94 75.72 77.65 0.0M
2024-01-29 78.69 79.06 76.31 76.67 0.0M
2024-01-27 78.04 78.04 78.04 78.04 0.0M
2024-01-26 77.09 78.09 75.92 77.86 0.0M
2024-01-25 75.00 77.31 75.00 77.19 0.0M
2024-01-24 74.26 75.71 73.85 74.98 0.0M
2024-01-23 74.53 75.09 73.35 74.27 0.0M
2024-01-22 73.41 75.25 72.48 74.65 0.0M
2024-01-20 73.26 73.26 73.26 73.26 0.0M
2024-01-19 73.89 74.63 72.99 73.25 0.1M
2024-01-18 72.70 74.20 72.10 73.95 0.1M
2024-01-17 72.29 72.84 70.61 72.48 0.0M
2024-01-16 72.85 73.68 71.40 72.52 0.0M
2024-01-15 72.67 73.09 71.40 72.80 0.0M
2024-01-14 72.90 72.90 72.17 72.61 0.0M
2024-01-13 72.90 72.90 72.90 72.90 0.0M
2024-01-12 72.90 75.26 72.48 72.79 0.0M
2024-01-11 71.61 73.80 71.24 72.09 0.0M
2024-01-10 72.14 73.53 71.10 71.44 0.0M
2024-01-09 71.05 72.99 70.63 72.29 0.0M
2024-01-08 73.79 73.95 70.25 70.92 0.0M
2024-01-06 73.97 73.97 73.97 73.97 0.0M
2024-01-05 72.37 74.31 72.33 73.86 0.0M
2024-01-04 73.19 74.11 71.25 72.36 0.0M
2024-01-03 70.79 73.38 69.56 72.89 0.0M
2024-01-02 71.87 73.81 70.33 70.62 0.0M
2024-01-01 71.92 72.40 71.92 72.17 0.0M