Micro WTI Crude Oil c3

🏛️ 미국 →
64.73
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 78.83 80.66 78.00 80.53 0.0M
2022-12-29 78.73 78.73 77.07 78.54 0.0M
2022-12-28 79.94 79.97 77.60 79.13 0.0M
2022-12-27 80.37 81.11 79.43 79.68 0.0M
2022-12-26 80.37 81.00 80.37 81.00 0.0M
2022-12-25 79.63 79.63 79.63 79.63 0.0M
2022-12-23 78.04 80.00 77.91 79.62 0.0M
2022-12-22 78.23 79.48 76.96 77.26 0.0M
2022-12-21 76.10 78.22 75.80 78.09 0.0M
2022-12-20 75.98 76.65 74.43 76.16 0.0M
2022-12-19 74.61 76.54 74.11 75.44 0.0M
2022-12-16 76.61 76.61 73.54 74.54 0.0M
2022-12-15 77.55 77.82 75.49 76.12 0.0M
2022-12-14 75.89 77.77 75.13 77.33 0.0M
2022-12-13 73.65 76.31 73.50 75.58 0.0M
2022-12-12 72.08 74.11 70.70 73.46 0.0M
2022-12-09 72.29 73.05 70.64 71.43 0.0M
2022-12-08 72.87 75.04 71.50 71.72 0.0M
2022-12-07 74.93 75.66 72.43 72.52 0.0M
2022-12-06 77.65 78.15 73.81 74.63 0.0M
2022-12-05 80.11 82.67 77.07 77.20 0.0M
2022-12-02 81.26 81.90 79.72 80.08 0.0M
2022-12-01 80.70 83.04 80.30 81.03 0.0M
2022-11-30 78.76 81.34 78.60 80.75 0.0M
2022-11-29 76.78 79.61 76.78 78.32 0.0M
2022-11-28 76.44 77.86 73.96 77.36 0.0M
2022-11-25 77.54 79.86 76.50 76.54 0.0M
2022-11-24 77.88 78.35 77.26 77.95 0.0M
2022-11-23 80.58 81.36 77.02 78.12 0.0M
2022-11-22 79.88 81.65 79.63 80.48 0.0M
2022-11-21 79.63 79.98 75.30 79.72 0.0M
2022-11-18 81.55 82.10 77.68 79.83 0.0M
2022-11-17 83.98 84.08 80.89 81.09 0.0M
2022-11-16 85.77 86.08 83.11 84.26 0.0M
2022-11-15 84.05 87.15 82.96 85.52 0.0M
2022-11-14 86.96 88.00 83.76 84.36 0.0M
2022-11-11 84.50 88.05 84.50 87.17 0.0M
2022-11-10 84.00 85.40 82.90 84.69 0.0M
2022-11-09 86.50 87.13 83.73 84.00 0.0M
2022-11-08 89.71 89.77 86.60 86.95 0.0M
2022-11-07 89.49 91.16 88.28 89.54 0.0M
2022-11-04 85.90 90.26 85.71 90.12 0.0M
2022-11-03 86.50 87.16 85.40 86.02 0.0M
2022-11-02 86.03 87.76 85.36 87.53 0.0M
2022-11-01 83.66 86.80 83.65 85.82 0.0M
2022-10-31 85.84 85.84 82.90 84.10 0.0M
2022-10-28 86.12 86.15 84.60 85.17 0.0M
2022-10-27 85.55 86.93 84.81 86.43 0.0M
2022-10-26 82.60 85.73 82.09 85.34 0.0M
2022-10-25 82.74 83.67 81.03 83.15 0.0M
2022-10-24 82.85 83.50 80.50 82.39 0.0M
2022-10-21 82.19 83.22 80.86 82.65 0.0M
2022-10-20 82.01 84.19 81.93 81.99 0.0M
2022-10-19 82.13 83.87 80.86 83.42 0.0M
2022-10-18 83.93 84.39 80.51 81.29 0.0M
2022-10-17 84.31 85.06 82.80 83.51 0.0M
2022-10-14 86.62 87.24 83.19 83.55 0.0M
2022-10-13 84.58 86.97 83.30 86.65 0.0M
2022-10-12 85.95 87.13 83.80 84.74 0.0M
2022-10-11 88.28 88.70 85.40 86.56 0.0M
2022-10-10 89.75 90.78 87.88 88.40 0.0M
2022-10-07 87.04 90.50 86.09 89.85 0.0M
2022-10-06 86.00 87.16 85.11 86.51 0.0M
2022-10-05 84.20 86.17 83.48 85.70 0.0M
2022-10-04 81.24 84.51 81.24 84.17 0.0M
2022-10-03 79.70 82.18 79.49 81.38 0.0M
2022-09-30 79.46 80.59 77.59 77.75 0.0M
2022-09-29 79.71 80.84 78.51 79.42 0.0M
2022-09-28 77.00 80.19 75.00 80.20 0.0M
2022-09-27 75.50 77.98 75.50 76.93 0.0M
2022-09-26 78.34 78.81 75.04 75.45 0.0M
2022-09-23 82.25 82.66 77.00 77.53 0.0M
2022-09-22 81.33 84.32 81.33 82.27 0.0M
2022-09-21 82.50 85.00 81.26 81.62 0.0M
2022-09-20 83.90 84.40 81.64 82.37 0.0M
2022-09-19 84.61 85.16 81.13 84.61 0.0M
2022-09-16 83.70 85.39 83.20 84.07 0.0M
2022-09-15 87.90 87.90 83.34 83.90 0.0M
2022-09-14 86.55 88.83 85.15 87.36 0.0M
2022-09-13 87.12 88.25 84.10 86.25 0.0M
2022-09-12 85.30 87.89 84.25 86.86 0.0M
2022-09-09 81.85 86.00 81.80 85.75 0.0M
2022-09-08 81.34 83.11 80.50 82.46 0.0M
2022-09-07 85.95 86.79 80.80 81.25 0.0M
2022-09-06 88.02 88.40 85.46 86.03 0.0M
2022-09-05 87.31 89.33 87.00 88.20 0.0M
2022-09-04 85.99 87.20 85.99 87.20 0.0M
2022-09-02 85.59 88.40 85.35 85.90 0.0M
2022-09-01 88.06 88.29 85.09 85.66 0.0M
2022-08-31 91.08 91.52 87.20 88.31 0.0M
2022-08-30 94.85 95.50 89.43 90.46 0.0M
2022-08-29 91.65 95.23 91.63 95.03 0.0M
2022-08-26 93.00 94.00 89.98 91.55 0.0M
2022-08-25 94.28 94.51 91.36 91.58 0.0M
2022-08-24 92.38 94.16 91.72 93.65 0.0M
2022-08-23 89.76 92.82 89.50 92.53 0.0M
2022-08-22 88.62 90.09 85.75 89.45 0.0M
2022-08-19 89.80 91.20 87.57 90.11 0.0M
2022-08-18 86.85 90.51 86.77 89.67 0.0M
2022-08-17 86.20 88.06 85.18 87.30 0.0M
2022-08-16 87.32 89.50 85.15 85.86 0.0M
2022-08-15 90.54 90.65 85.88 88.41 0.0M
2022-08-12 92.58 93.10 90.00 90.87 0.0M
2022-08-11 90.00 93.29 89.96 92.69 0.0M
2022-08-10 88.79 90.78 86.50 90.47 0.0M
2022-08-09 88.92 90.90 87.65 88.90 0.0M
2022-08-08 86.60 89.24 85.80 89.16 0.0M
2022-08-05 86.18 88.60 85.70 87.26 0.0M
2022-08-04 89.69 90.10 86.00 86.81 0.0M
2022-08-03 91.40 94.29 88.77 89.07 0.0M
2022-08-02 91.00 94.00 90.10 92.29 0.0M
2022-08-01 94.67 95.03 89.90 91.34 0.0M
2022-07-29 94.04 97.90 93.34 95.30 0.0M
2022-07-28 94.30 96.16 92.98 93.28 0.0M
2022-07-27 91.69 94.85 91.00 93.79 0.0M
2022-07-26 92.19 94.50 91.06 91.32 0.0M
2022-07-25 91.47 92.66 89.07 92.58 0.0M
2022-07-22 91.70 92.89 90.00 90.60 0.0M
2022-07-21 93.94 94.07 89.75 91.72 0.0M
2022-07-20 94.29 94.73 92.86 94.45 0.0M
2022-07-19 95.79 97.67 93.70 97.45 0.0M
2022-07-18 91.40 96.61 90.18 96.36 0.0M
2022-07-15 90.76 93.08 89.30 91.74 0.0M
2022-07-14 91.01 91.99 86.08 90.15 0.0M
2022-07-13 89.50 92.60 89.50 91.36 0.0M
2022-07-12 97.09 97.40 89.00 90.70 0.0M
2022-07-11 98.54 98.81 94.97 98.20 0.0M
2022-07-08 95.87 98.80 95.50 98.37 0.0M
2022-07-07 91.00 97.29 90.00 96.04 0.0M
2022-07-06 95.55 95.99 89.31 91.85 0.0M
2022-07-05 103.77 104.86 92.00 93.44 0.0M
2022-07-04 101.86 104.50 101.23 104.07 0.0M
2022-07-03 102.54 102.54 102.20 102.23 0.0M
2022-07-01 100.42 103.10 99.21 102.31 0.0M
2022-06-30 104.08 104.81 99.99 100.27 0.0M
2022-06-29 106.62 108.01 103.71 104.13 0.0M
2022-06-28 104.04 106.32 104.04 105.99 0.0M
2022-06-27 99.82 104.00 99.82 103.30 0.0M
2022-06-24 99.08 102.35 98.13 101.47 0.0M
2022-06-23 99.66 102.16 98.39 99.05 0.0M
2022-06-22 103.60 103.60 98.00 101.83 0.0M
2022-06-21 104.75 106.55 104.59 105.06 0.0M
2022-06-20 104.08 104.70 102.90 104.70 0.0M
2022-06-19 103.81 105.10 103.81 104.58 0.0M
2022-06-17 112.42 113.87 104.28 105.78 0.0M
2022-06-16 111.96 113.05 108.40 112.70 0.0M
2022-06-15 113.32 114.16 110.36 110.75 0.0M
2022-06-14 114.87 117.77 111.90 113.48 0.0M
2022-06-13 113.53 116.40 112.15 115.31 0.0M
2022-06-10 116.24 117.30 113.20 115.34 0.0M
2022-06-09 117.27 117.75 116.00 116.49 0.0M
2022-06-08 114.79 118.00 114.60 117.15 0.0M
2022-06-07 113.94 115.37 112.93 114.54 0.0M
2022-06-06 114.94 114.94 112.62 113.35 0.0M
2022-06-03 111.76 114.90 110.28 113.47 0.0M
2022-06-02 107.98 112.29 106.50 111.58 0.0M
2022-06-01 109.55 111.61 108.10 109.96 0.0M
2022-05-31 111.75 113.80 108.87 108.90 0.0M
2022-05-30 109.70 111.90 109.50 111.88 0.0M
2022-05-29 109.37 109.70 109.37 109.70 0.0M
2022-05-27 108.60 109.29 107.17 109.23 0.0M
2022-05-26 105.60 108.72 105.00 108.28 0.0M
2022-05-25 105.00 105.90 104.07 105.03 0.0M
2022-05-24 103.97 105.70 103.16 104.45 0.0M
2022-05-23 104.02 105.30 103.40 104.61 0.0M
2022-05-20 102.96 104.38 102.15 103.94 0.0M
2022-05-19 102.83 107.02 100.70 106.82 0.0M
2022-05-18 107.69 109.17 102.38 104.07 0.0M
2022-05-17 108.96 110.12 106.09 106.76 0.0M
2022-05-16 106.64 109.46 103.97 108.91 0.0M
2022-05-14 105.90 105.90 105.90 105.90 0.0M
2022-05-13 103.04 106.32 103.04 106.27 0.0M
2022-05-12 101.72 103.50 99.50 102.42 0.0M
2022-05-11 96.18 102.70 96.10 102.20 0.0M
2022-05-10 99.50 101.00 95.89 96.87 0.0M
2022-05-09 105.87 106.90 99.22 100.10 0.0M
2022-05-07 107.00 107.00 107.00 107.00 0.0M
2022-05-06 105.20 107.42 103.95 106.48 0.0M
2022-05-05 104.85 107.37 103.21 104.86 0.0M
2022-05-04 100.00 105.04 99.74 104.42 0.0M
2022-05-03 102.00 102.05 99.00 99.22 0.0M
2022-05-02 100.60 102.07 97.11 101.38 0.0M
2022-04-29 101.02 103.61 100.55 100.88 0.0M
2022-04-28 98.62 101.80 97.70 101.52 0.0M
2022-04-27 99.71 100.00 97.38 99.21 0.0M
2022-04-26 96.70 100.03 95.48 98.95 0.0M
2022-04-25 97.97 98.40 93.51 96.53 0.0M
2022-04-22 101.86 101.86 98.65 99.72 0.0M
2022-04-21 100.64 102.90 100.40 101.74 0.0M
2022-04-20 100.00 101.70 98.34 100.17 0.0M
2022-04-19 106.21 107.04 100.00 101.16 0.0M
2022-04-18 106.37 107.93 104.57 106.41 0.0M
2022-04-14 102.54 105.90 101.00 105.44 0.0M
2022-04-13 100.15 103.03 98.82 102.89 0.0M
2022-04-12 94.59 100.37 94.54 99.40 0.0M
2022-04-11 96.00 96.00 92.15 93.46 0.0M
2022-04-08 95.52 97.33 93.93 97.01 0.0M
2022-04-07 94.90 97.00 92.63 94.81 0.0M
2022-04-06 98.23 101.25 94.50 94.63 0.0M
2022-04-05 102.07 102.17 97.62 99.55 0.0M
2022-04-04 96.00 101.77 96.00 100.60 0.0M
2022-04-02 97.00 97.00 97.00 97.00 0.0M
2022-04-01 97.25 98.00 94.84 96.76 0.0M
2022-03-31 102.40 102.40 96.49 96.88 0.0M
2022-03-30 100.63 103.65 100.02 103.32 0.0M
2022-03-29 98.98 102.45 94.50 99.65 0.0M