ICE WTI Crude 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
2025-09-26 64.68 65.75 64.12 65.14 0.1M
2025-09-25 64.22 64.69 63.60 64.40 0.1M
2025-09-24 63.18 64.43 62.78 64.39 0.1M
2025-09-23 61.96 63.39 61.49 62.93 0.1M
2025-09-22 61.99 62.55 61.27 61.90 0.0M
2025-09-21 61.99 62.12 61.99 62.12 0.0M
2025-09-19 63.23 63.35 62.22 62.40 0.1M
2025-09-18 63.83 64.21 63.03 63.26 0.0M
2025-09-17 64.29 64.29 63.36 63.70 0.0M
2025-09-16 63.05 64.38 62.63 64.16 0.1M
2025-09-15 62.31 63.40 62.31 63.02 0.0M
2025-09-14 62.31 62.42 62.31 62.42 0.0M
2025-09-12 61.81 63.65 61.43 62.42 0.1M
2025-09-11 63.50 63.51 61.95 62.08 0.0M
2025-09-10 62.69 63.68 62.59 63.35 0.1M
2025-09-09 62.20 63.23 61.99 62.29 0.1M
2025-09-08 61.92 62.91 61.50 61.87 0.0M
2025-09-07 61.92 61.92 61.50 61.50 0.0M
2025-09-05 62.83 63.05 61.08 61.46 0.1M
2025-09-04 63.44 63.44 62.37 63.03 0.0M
2025-09-03 65.11 65.13 63.38 63.57 0.1M
2025-09-02 64.15 65.42 64.03 65.08 0.0M
2025-09-01 63.43 64.32 63.16 64.13 0.0M
2025-08-31 63.43 63.43 63.43 63.43 0.0M
2025-08-29 63.64 63.98 63.37 63.46 0.0M
2025-08-28 63.26 64.15 62.88 64.07 0.0M
2025-08-27 62.96 63.67 62.52 63.59 0.0M
2025-08-26 64.29 64.29 62.74 62.80 0.0M
2025-08-25 63.33 64.60 63.17 64.31 0.0M
2025-08-22 63.05 63.45 62.91 63.23 0.0M
2025-08-21 62.45 63.23 62.23 63.11 0.0M
2025-08-20 61.63 62.57 61.44 62.32 0.0M
2025-08-19 62.66 62.66 61.67 61.77 0.0M
2025-08-18 62.11 63.01 61.46 62.70 0.0M
2025-08-17 62.11 62.09 61.72 61.76 0.0M
2025-08-15 63.03 63.27 61.89 61.98 0.0M
2025-08-14 62.11 63.17 61.86 63.03 0.1M
2025-08-13 62.45 62.59 61.31 61.93 0.1M
2025-08-12 63.23 63.50 62.37 62.48 0.1M
2025-08-11 62.49 63.53 62.25 63.09 0.0M
2025-08-10 62.49 62.82 62.49 62.76 0.0M
2025-08-08 63.05 63.69 62.02 63.00 0.1M
2025-08-07 63.47 64.17 62.89 63.04 0.1M
2025-08-06 64.34 65.71 62.76 63.41 0.1M
2025-08-05 65.37 65.38 64.09 64.20 0.1M
2025-08-04 65.81 66.56 64.55 65.30 0.0M
2025-08-03 65.81 65.81 65.70 65.70 0.0M
2025-08-01 68.26 68.46 65.95 66.20 0.1M
2025-07-31 69.27 69.28 67.58 68.20 0.1M
2025-07-30 68.23 69.37 67.53 68.93 0.1M
2025-07-29 66.19 68.80 65.79 68.28 0.1M
2025-07-28 64.37 66.31 64.37 65.91 0.1M
2025-07-27 64.37 64.37 64.37 64.37 0.0M
2025-07-25 65.36 65.78 64.19 64.34 0.1M
2025-07-24 64.64 65.50 64.50 65.13 0.1M
2025-07-23 64.69 64.84 63.97 64.49 0.0M
2025-07-22 64.91 64.92 64.05 64.46 0.1M
2025-07-21 66.25 66.40 65.23 65.95 0.1M
2025-07-20 66.25 66.30 66.17 66.18 0.0M
2025-07-18 66.28 67.53 65.94 66.05 0.1M
2025-07-17 65.43 66.37 65.05 66.23 0.1M
2025-07-16 65.66 65.79 64.41 65.19 0.1M
2025-07-15 65.75 66.05 65.22 65.37 0.1M
2025-07-14 67.49 68.16 65.64 65.81 0.1M
2025-07-13 67.49 67.49 67.49 67.49 0.0M
2025-07-11 65.61 67.38 65.31 67.04 0.1M
2025-07-10 66.78 67.33 65.29 65.38 0.1M
2025-07-09 66.66 67.53 66.41 66.97 0.1M
2025-07-08 66.36 67.52 65.98 66.98 0.0M
2025-07-07 64.44 66.82 64.23 66.49 0.1M
2025-07-06 64.44 64.80 64.35 64.80 0.0M
2025-07-04 65.72 65.72 64.69 65.16 0.0M
2025-07-03 66.07 66.07 65.15 65.62 0.1M
2025-07-02 64.14 66.11 63.92 66.01 0.1M
2025-07-01 63.67 64.57 63.45 64.15 0.1M
2025-06-30 63.67 64.35 63.12 63.85 0.0M
2025-06-29 63.67 63.67 63.54 63.54 0.0M
2025-06-27 63.95 64.53 63.34 64.07 0.0M
2025-06-26 63.68 64.88 63.29 63.82 0.1M
2025-06-25 63.99 64.52 63.20 63.46 0.1M
2025-06-24 67.02 66.02 62.83 63.15 0.1M
2025-06-23 74.25 76.01 65.51 67.27 0.1M
2025-06-22 74.25 75.98 73.35 73.75 0.0M
2025-06-20 72.19 72.40 70.62 72.01 0.1M
2025-06-19 71.64 73.72 70.90 73.61 0.0M
2025-06-18 73.69 74.27 71.32 73.50 0.1M
2025-06-17 71.68 74.05 69.70 73.27 0.1M
2025-06-16 75.25 75.30 67.88 70.25 0.1M
2025-06-15 75.25 75.06 72.63 72.79 0.0M
2025-06-13 67.82 74.63 67.74 71.29 0.2M
2025-06-12 67.37 68.00 65.51 66.64 0.1M
2025-06-11 63.67 67.85 63.56 66.90 0.1M
2025-06-10 64.36 65.10 63.53 63.91 0.1M
2025-06-09 63.77 64.34 63.26 64.22 0.0M
2025-06-08 63.77 63.77 63.59 63.75 0.0M
2025-06-06 62.37 63.83 61.95 63.63 0.1M
2025-06-05 61.71 62.97 61.60 62.48 0.1M
2025-06-04 62.45 62.92 61.26 61.89 0.1M
2025-06-03 62.12 62.81 61.46 62.48 0.1M
2025-06-02 60.07 62.66 60.07 61.54 0.1M
2025-06-01 60.07 61.10 60.07 60.81 0.0M
2025-05-30 60.20 60.94 58.98 59.79 0.1M
2025-05-29 61.58 62.38 59.91 60.20 0.1M
2025-05-28 60.61 61.90 60.30 61.20 0.1M
2025-05-27 60.86 61.24 59.74 60.33 0.1M
2025-05-26 61.37 61.48 60.66 60.86 0.0M
2025-05-25 61.37 61.48 61.37 61.48 0.0M
2025-05-23 60.19 61.22 59.49 60.93 0.1M
2025-05-22 60.82 61.18 59.75 60.64 0.1M
2025-05-21 62.31 62.60 60.76 61.03 0.1M
2025-05-20 61.57 61.97 60.90 61.44 0.1M
2025-05-19 61.91 62.71 61.00 62.14 0.1M
2025-05-18 61.91 62.10 61.26 62.04 0.0M
2025-05-16 61.40 62.17 60.82 61.97 0.1M
2025-05-15 61.85 61.89 60.13 61.15 0.1M
2025-05-14 63.20 63.21 62.32 62.68 0.1M
2025-05-13 61.56 63.45 61.28 63.25 0.1M
2025-05-12 60.90 63.10 60.58 61.56 0.1M
2025-05-09 59.70 61.00 59.51 60.58 0.1M
2025-05-08 57.73 60.00 57.63 59.52 0.1M
2025-05-07 59.05 59.74 57.45 57.70 0.1M
2025-05-06 56.85 59.37 56.75 58.68 0.1M
2025-05-05 56.12 57.28 55.14 56.75 0.1M
2025-05-02 58.41 59.27 57.25 57.83 0.1M
2025-05-01 57.87 58.91 55.86 58.68 0.1M
2025-04-30 59.72 59.84 57.39 57.62 0.1M
2025-04-29 61.33 61.39 59.47 59.84 0.1M
2025-04-28 62.96 63.10 60.83 61.37 0.1M
2025-04-25 62.23 62.68 61.18 62.33 0.1M
2025-04-24 61.64 62.59 61.39 62.14 0.1M
2025-04-23 63.52 64.05 60.88 61.63 0.1M
2025-04-22 62.20 63.54 61.99 62.94 0.1M
2025-04-21 63.74 63.75 61.82 62.41 0.1M
2025-04-17 62.25 64.19 61.99 64.01 0.1M
2025-04-16 60.86 62.29 59.88 61.83 0.1M
2025-04-15 61.19 61.54 60.39 60.75 0.1M
2025-04-14 61.17 62.06 60.14 61.05 0.1M
2025-04-11 59.30 61.20 59.01 60.90 0.1M
2025-04-10 62.37 62.46 58.29 59.63 0.1M
2025-04-09 57.24 62.39 54.68 61.82 0.2M
2025-04-08 60.93 61.45 57.55 59.10 0.2M
2025-04-07 61.07 63.53 58.74 60.44 0.2M
2025-04-04 66.30 66.43 60.15 61.65 0.2M
2025-04-03 69.00 69.64 65.63 66.47 0.1M
2025-04-02 70.81 71.78 69.54 71.23 0.1M
2025-04-01 70.90 71.51 70.59 70.74 0.1M
2025-03-31 68.99 71.24 68.42 70.95 0.1M
2025-03-28 69.49 69.63 68.49 68.90 0.1M
2025-03-27 69.33 69.54 68.74 69.49 0.1M
2025-03-26 68.87 69.73 68.67 69.21 0.1M
2025-03-25 68.77 69.21 68.14 68.60 0.1M
2025-03-24 67.96 68.86 67.59 68.66 0.1M
2025-03-21 68.10 68.22 67.30 67.89 0.1M
2025-03-20 66.83 68.02 66.38 67.70 0.1M
2025-03-19 66.74 67.43 66.11 66.91 0.1M
2025-03-18 67.26 68.50 66.46 66.75 0.0M
2025-03-17 67.13 68.10 67.02 67.37 0.0M
2025-03-14 66.48 67.18 66.34 66.91 0.0M
2025-03-13 67.34 67.63 66.10 66.27 0.1M
2025-03-12 66.37 67.53 65.84 67.38 0.1M
2025-03-11 65.38 66.78 65.01 65.93 0.0M
2025-03-10 66.90 67.24 65.46 65.68 0.1M
2025-03-07 65.87 67.83 65.81 66.75 0.1M
2025-03-06 66.00 66.52 65.27 66.00 0.1M
2025-03-05 67.46 67.65 64.87 65.91 0.1M
2025-03-04 67.88 67.96 66.39 67.70 0.1M
2025-03-03 69.66 70.16 67.61 68.06 0.1M
2025-02-28 69.74 69.83 68.80 69.34 0.1M
2025-02-27 68.51 70.11 68.33 69.95 0.1M
2025-02-26 68.84 69.04 68.14 68.30 0.1M
2025-02-25 70.44 70.99 68.45 68.69 0.0M
2025-02-24 69.80 70.69 69.79 70.45 0.0M
2025-02-21 72.47 72.55 70.02 70.22 0.0M
2025-02-20 71.95 72.90 71.54 72.29 0.1M
2025-02-19 71.83 72.91 71.79 72.10 0.1M
2025-02-18 71.32 72.04 70.92 71.83 0.0M
2025-02-17 70.61 71.42 70.13 71.29 0.0M
2025-02-14 71.13 71.91 70.52 70.71 0.1M
2025-02-13 71.06 71.45 70.18 71.14 0.1M
2025-02-12 72.93 72.99 71.06 71.24 0.1M
2025-02-11 72.11 73.34 72.01 73.08 0.1M
2025-02-10 70.74 72.21 70.63 72.01 0.0M
2025-02-07 70.45 71.11 70.36 70.74 0.1M
2025-02-06 70.91 71.53 70.22 70.37 0.1M
2025-02-05 72.39 72.54 70.71 70.74 0.1M
2025-02-04 71.77 72.87 70.28 72.34 0.1M
2025-02-03 73.39 74.02 71.50 72.39 0.1M
2025-01-31 72.59 73.10 71.45 71.98 0.1M
2025-01-30 72.19 73.10 71.39 72.18 0.1M
2025-01-29 73.07 73.16 71.71 71.98 0.1M
2025-01-28 72.47 73.48 72.23 72.94 0.1M
2025-01-27 73.81 74.33 71.81 72.50 0.1M
2025-01-24 73.60 74.50 73.42 73.96 0.1M
2025-01-23 74.56 75.27 73.60 74.02 0.1M
2025-01-22 75.20 75.54 74.47 74.69 0.1M
2025-01-21 75.19 76.07 74.25 75.00 0.1M
2025-01-20 76.21 76.48 74.89 75.57 0.1M
2025-01-17 77.99 78.55 77.13 77.39 0.1M
2025-01-16 79.04 79.20 76.94 77.85 0.1M
2025-01-15 76.76 79.38 76.18 78.71 0.1M
2025-01-14 77.26 77.52 76.22 76.37 0.1M
2025-01-13 75.71 77.66 75.71 77.30 0.2M
2025-01-10 73.50 76.87 73.33 75.75 0.2M
2025-01-09 72.61 73.59 72.21 73.24 0.1M
2025-01-08 73.94 74.44 72.55 72.67 0.1M
2025-01-07 72.73 73.82 72.50 73.57 0.1M
2025-01-06 73.27 74.16 72.54 72.92 0.1M
2025-01-03 72.68 73.49 72.12 73.21 0.1M
2025-01-02 71.59 73.13 71.33 72.50 0.1M