Crude Oil WTI c6

🏛️ 미국 →
64.03
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
2023-12-30 71.70 71.70 71.70 71.70 0.0M
2023-12-29 72.53 72.82 71.70 71.97 0.0M
2023-12-28 74.08 74.69 72.11 72.15 0.0M
2023-12-27 75.15 75.53 74.06 74.39 0.0M
2023-12-26 73.59 75.95 73.36 75.38 0.0M
2023-12-25 73.60 73.73 73.60 73.73 0.0M
2023-12-24 73.44 73.44 73.44 73.44 0.0M
2023-12-23 73.44 73.44 73.44 73.44 0.0M
2023-12-22 74.10 74.86 73.44 73.60 0.0M
2023-12-21 74.06 74.82 73.00 74.06 0.0M
2023-12-20 74.67 75.63 74.21 74.63 0.0M
2023-12-19 73.72 75.15 73.07 74.69 0.0M
2023-12-18 73.01 75.27 71.97 73.67 0.0M
2023-12-16 72.93 72.93 72.93 72.93 0.0M
2023-12-15 72.80 73.32 71.55 72.65 0.0M
2023-12-14 70.96 73.35 70.75 72.77 0.1M
2023-12-13 69.77 71.00 69.08 70.65 0.0M
2023-12-12 72.16 72.74 69.43 69.66 0.1M
2023-12-11 71.60 72.41 71.10 72.09 0.0M
2023-12-09 71.81 71.81 71.81 71.81 0.0M
2023-12-08 70.62 72.14 70.39 71.75 0.0M
2023-12-07 70.43 71.25 69.83 70.20 0.0M
2023-12-06 72.61 73.10 70.11 70.34 0.1M
2023-12-05 73.86 74.65 72.55 72.84 0.1M
2023-12-04 74.36 75.04 73.13 73.76 0.1M
2023-12-02 74.27 74.27 74.27 74.27 0.0M
2023-12-01 75.19 76.26 73.93 74.04 0.1M
2023-11-30 77.17 78.80 74.66 75.47 0.1M
2023-11-29 76.13 77.53 75.55 77.45 0.0M
2023-11-28 75.05 76.71 74.75 76.22 0.1M
2023-11-27 75.29 76.02 74.16 74.90 0.0M
2023-11-24 76.35 76.72 74.98 75.38 0.0M
2023-11-23 76.35 76.35 75.04 75.89 0.0M
2023-11-22 77.28 77.39 73.62 76.60 0.1M
2023-11-21 77.00 77.32 76.49 77.26 0.0M
2023-11-20 75.92 77.90 75.89 77.47 0.0M
2023-11-18 75.80 75.80 75.80 75.80 0.0M
2023-11-17 73.27 75.88 73.08 75.80 0.0M
2023-11-16 76.25 76.38 72.58 73.19 0.0M
2023-11-15 76.83 77.56 76.10 76.36 0.0M
2023-11-14 77.42 78.44 76.73 77.20 0.0M
2023-11-13 75.66 77.46 75.27 77.25 0.0M
2023-11-11 76.25 76.25 76.25 76.25 0.0M
2023-11-10 74.68 76.60 74.68 76.18 0.0M
2023-11-09 74.72 76.02 74.38 74.96 0.0M
2023-11-08 76.00 76.34 74.24 74.52 0.0M
2023-11-07 79.31 79.31 76.00 76.16 0.0M
2023-11-06 78.90 80.20 78.90 79.30 0.0M
2023-11-04 78.78 78.78 78.78 78.78 0.0M
2023-11-03 80.29 80.99 78.27 78.67 0.0M
2023-11-02 78.94 80.32 78.30 80.24 0.0M
2023-11-01 78.80 80.35 78.15 78.23 0.0M
2023-10-31 79.51 80.29 78.40 78.47 0.0M
2023-10-30 80.52 81.26 78.80 79.26 0.0M
2023-10-28 81.34 81.34 81.34 81.34 0.0M
2023-10-27 80.24 81.94 80.13 81.74 0.0M
2023-10-26 81.57 81.85 79.62 80.11 0.0M
2023-10-25 80.25 81.95 79.28 81.80 0.0M
2023-10-24 81.59 81.74 79.46 80.13 0.0M
2023-10-23 82.49 82.82 81.04 81.10 0.0M
2023-10-21 82.81 82.81 82.81 82.81 0.0M
2023-10-20 84.10 84.66 83.12 83.54 0.0M
2023-10-19 83.07 84.54 81.80 83.77 0.0M
2023-10-18 82.39 84.09 82.39 83.23 0.0M
2023-10-17 81.63 82.45 80.81 81.71 0.0M
2023-10-16 81.84 82.55 81.08 81.32 0.0M
2023-10-14 82.02 82.02 82.02 82.02 0.0M
2023-10-13 78.73 82.30 78.73 82.14 0.0M
2023-10-12 78.71 79.93 78.17 78.44 0.0M
2023-10-11 79.71 80.08 77.99 78.60 0.0M
2023-10-10 79.34 79.69 78.87 79.53 0.0M
2023-10-09 78.30 80.52 78.25 79.60 0.0M
2023-10-06 77.19 77.34 76.34 76.94 0.0M
2023-10-05 78.13 78.47 76.26 76.60 0.0M
2023-10-04 82.39 82.44 77.69 77.78 0.0M
2023-10-03 82.00 82.64 81.54 82.16 0.0M
2023-10-02 83.01 83.83 81.98 82.15 0.0M
2023-09-29 83.64 84.62 82.69 82.78 0.0M
2023-09-28 84.54 85.08 83.31 83.42 0.0M
2023-09-27 83.78 84.90 83.62 84.60 0.0M
2023-09-26 82.82 83.72 82.00 83.40 0.0M
2023-09-25 83.40 83.58 82.51 83.08 0.0M
2023-09-22 83.75 84.51 83.05 83.13 0.0M
2023-09-21 83.53 84.66 82.87 83.81 0.0M
2023-09-20 85.62 85.81 84.35 84.74 0.0M
2023-09-19 85.71 86.68 85.47 85.53 0.1M
2023-09-18 85.80 86.49 85.30 85.70 0.1M
2023-09-16 86.12 86.12 86.12 86.12 0.0M
2023-09-15 86.28 86.67 85.12 85.85 0.0M
2023-09-14 84.80 86.40 84.75 86.04 0.0M
2023-09-13 84.75 85.30 84.34 84.58 0.0M
2023-09-12 83.59 85.08 83.59 84.80 0.0M
2023-09-11 83.15 84.27 83.10 83.60 0.0M
2023-09-09 83.30 83.30 83.30 83.30 0.0M
2023-09-08 82.49 83.71 82.47 83.53 0.0M
2023-09-07 83.40 83.53 82.54 82.96 0.0M
2023-09-06 82.84 83.83 82.33 83.44 0.0M
2023-09-05 81.97 83.85 81.46 82.87 0.1M
2023-09-04 81.68 82.17 81.56 82.08 0.0M
2023-09-03 81.98 81.98 81.97 81.97 0.0M
2023-09-02 81.98 81.98 81.98 81.98 0.0M
2023-09-01 80.21 82.02 80.21 81.72 0.0M
2023-08-31 79.05 80.39 78.90 80.35 0.0M
2023-08-30 78.82 79.45 78.53 79.00 0.0M
2023-08-29 77.77 78.81 77.26 78.74 0.0M
2023-08-28 77.96 78.68 77.60 77.91 0.0M
2023-08-26 77.98 77.98 77.98 77.98 0.0M
2023-08-25 77.00 78.21 76.37 77.90 0.0M
2023-08-24 77.00 77.57 76.13 77.11 0.0M
2023-08-23 77.94 78.12 76.10 77.29 0.0M
2023-08-22 78.63 79.00 78.17 78.35 0.0M
2023-08-21 78.80 79.86 78.55 78.64 0.0M
2023-08-19 78.92 78.92 78.92 78.92 0.0M
2023-08-18 78.20 79.08 77.47 78.92 0.0M
2023-08-17 77.40 78.85 77.33 78.32 0.0M
2023-08-16 78.40 79.31 77.40 77.74 0.0M
2023-08-15 79.76 80.23 78.22 78.72 0.0M
2023-08-14 80.16 80.31 79.28 79.87 0.0M
2023-08-12 80.31 80.31 80.31 80.31 0.0M
2023-08-11 80.44 81.00 79.99 80.49 0.0M
2023-08-10 81.18 81.60 80.11 80.37 0.0M
2023-08-09 80.22 81.47 80.17 81.36 0.0M
2023-08-08 80.05 80.47 77.90 80.33 0.0M
2023-08-07 80.06 80.45 79.20 79.58 0.0M
2023-08-05 79.99 79.99 79.99 79.99 0.0M
2023-08-04 79.30 80.42 79.11 80.15 0.0M
2023-08-03 77.52 79.44 76.80 79.15 0.0M
2023-08-02 79.80 79.80 77.00 77.46 0.0M
2023-08-01 79.27 79.64 78.40 78.99 0.0M
2023-07-31 78.27 79.48 78.04 79.35 0.0M
2023-07-28 77.38 78.48 77.09 78.40 0.0M
2023-07-27 76.75 78.08 76.75 77.77 0.0M
2023-07-26 76.95 77.31 76.43 76.72 0.0M
2023-07-25 76.77 77.48 76.26 77.29 0.0M
2023-07-24 75.01 77.01 74.70 76.69 0.0M
2023-07-21 74.31 75.44 74.30 75.28 0.0M
2023-07-20 74.20 75.07 73.64 74.52 0.0M
2023-07-19 74.49 75.47 73.99 74.27 0.0M
2023-07-18 73.01 74.61 72.92 74.49 0.0M
2023-07-17 73.60 74.75 72.84 73.11 0.0M
2023-07-14 75.52 75.57 73.80 74.06 0.0M
2023-07-13 74.21 75.63 74.06 75.34 0.0M
2023-07-12 73.41 74.40 73.26 74.16 0.0M
2023-07-11 71.86 73.46 71.80 73.41 0.0M
2023-07-10 72.06 72.60 71.43 71.76 0.0M
2023-07-07 70.68 72.30 70.23 72.26 0.0M
2023-07-06 71.07 71.26 69.40 70.69 0.0M
2023-07-05 69.41 71.28 69.41 70.98 0.0M
2023-07-03 69.94 71.11 69.09 69.18 0.0M
2023-06-30 69.43 70.47 69.38 70.20 0.0M
2023-06-29 69.19 70.28 68.84 69.68 0.0M
2023-06-28 68.00 69.62 67.45 69.50 0.0M
2023-06-27 69.27 69.80 67.76 67.89 0.0M
2023-06-26 69.44 69.77 68.59 69.18 0.0M
2023-06-23 69.20 69.20 67.28 68.91 0.0M
2023-06-22 71.36 71.48 68.67 69.08 0.0M
2023-06-21 69.87 71.50 69.87 71.47 0.0M
2023-06-20 70.89 71.48 69.20 70.49 0.1M
2023-06-16 70.24 71.32 69.69 71.23 0.1M
2023-06-15 68.42 70.53 67.69 70.27 0.1M
2023-06-14 68.92 69.96 67.81 67.97 0.1M
2023-06-13 66.97 69.30 66.88 68.98 0.1M
2023-06-12 69.48 69.48 66.36 66.72 0.1M
2023-06-09 70.00 70.86 69.32 69.38 0.1M
2023-06-08 71.22 71.99 68.30 70.25 0.1M
2023-06-07 70.41 71.85 69.88 71.32 0.1M
2023-06-06 70.67 71.01 69.08 70.50 0.1M
2023-06-05 73.22 73.40 70.49 70.89 0.1M
2023-06-02 69.18 71.03 69.03 70.61 0.1M
2023-06-01 66.91 69.94 66.82 69.13 0.1M
2023-05-31 68.66 68.72 66.48 67.34 0.1M
2023-05-30 71.75 72.22 68.23 68.63 0.1M
2023-05-26 70.61 71.72 70.27 71.44 0.0M
2023-05-25 72.63 72.79 69.73 70.63 0.1M
2023-05-24 72.09 72.89 71.55 72.71 0.1M
2023-05-23 70.54 72.11 70.14 71.34 0.1M
2023-05-22 70.64 71.25 69.60 70.87 0.0M
2023-05-19 71.15 72.44 70.16 70.55 0.0M
2023-05-18 71.60 71.81 70.55 70.94 0.0M
2023-05-17 69.43 72.00 69.02 71.71 0.0M
2023-05-16 70.20 70.36 69.25 69.56 0.0M
2023-05-15 68.48 70.28 68.14 69.81 0.0M
2023-05-12 69.40 70.33 68.68 68.73 0.0M
2023-05-11 71.42 71.99 69.46 69.60 0.0M
2023-05-10 71.59 72.27 70.74 71.21 0.0M
2023-05-09 71.33 72.21 69.96 72.16 0.0M
2023-05-08 69.80 71.80 69.44 71.54 0.0M
2023-05-05 67.88 70.11 67.85 69.82 0.0M
2023-05-04 66.42 68.36 64.11 67.26 0.0M
2023-05-03 69.86 69.97 66.87 67.44 0.0M
2023-05-02 73.62 73.89 69.80 69.96 0.0M
2023-05-01 74.01 74.01 72.58 73.55 0.0M
2023-04-28 72.77 74.66 72.03 74.61 0.0M
2023-04-27 72.53 73.17 72.17 72.73 0.0M
2023-04-26 74.93 75.47 72.24 72.46 0.0M
2023-04-25 76.63 76.80 74.43 74.76 0.0M
2023-04-24 75.59 76.99 74.66 76.64 0.0M
2023-04-21 74.70 75.85 74.33 75.71 0.0M
2023-04-20 76.82 76.83 75.13 75.46 0.0M
2023-04-19 78.82 78.82 76.62 77.19 0.0M
2023-04-18 78.65 79.39 78.09 78.79 0.0M
2023-04-17 80.08 80.11 78.44 78.74 0.0M
2023-04-14 79.81 80.48 79.40 80.04 0.0M
2023-04-13 80.25 80.64 79.64 79.67 0.0M
2023-04-12 79.07 80.62 78.91 80.41 0.0M
2023-04-11 77.77 79.18 77.34 79.15 0.0M
2023-04-10 78.20 78.69 77.45 77.59 0.0M
2023-04-06 78.28 78.69 77.69 78.31 0.0M
2023-04-05 78.64 78.87 77.63 78.41 0.0M
2023-04-04 78.25 79.44 77.51 78.47 0.0M
2023-04-03 75.80 79.69 75.80 78.27 0.0M
2023-03-31 73.37 74.53 72.78 74.51 0.0M
2023-03-30 72.06 73.48 72.06 73.27 0.0M
2023-03-29 72.72 73.33 71.87 72.05 0.0M
2023-03-28 71.95 72.97 71.65 72.34 0.0M
2023-03-27 68.98 72.13 68.86 71.98 0.0M
2023-03-24 68.95 69.67 66.51 68.68 0.0M
2023-03-23 69.30 70.81 68.70 69.34 0.0M
2023-03-22 68.69 70.47 68.40 70.07 0.0M
2023-03-21 67.75 69.30 66.90 69.26 0.0M
2023-03-20 66.81 67.77 64.60 67.71 0.0M
2023-03-17 68.14 69.45 65.55 66.92 0.1M
2023-03-16 68.03 69.06 65.64 68.21 0.0M
2023-03-15 71.29 72.05 65.61 67.37 0.1M
2023-03-14 74.11 74.17 70.50 71.00 0.0M
2023-03-13 76.00 76.51 71.88 74.16 0.0M
2023-03-10 74.91 76.21 74.16 75.92 0.0M
2023-03-09 75.85 77.20 74.74 75.04 0.0M
2023-03-08 76.60 76.92 75.44 75.99 0.0M
2023-03-07 79.49 79.86 76.36 76.83 0.0M
2023-03-06 78.67 79.57 77.51 79.46 0.0M
2023-03-03 77.00 78.93 75.30 78.78 0.0M
2023-03-02 76.70 77.58 76.41 77.31 0.0M
2023-03-01 75.65 76.89 75.31 76.74 0.0M
2023-02-28 74.96 76.77 74.77 76.05 0.0M
2023-02-27 75.96 76.07 74.38 74.92 0.0M
2023-02-24 75.26 75.93 73.79 75.68 0.0M
2023-02-23 73.70 75.48 73.70 75.02 0.0M
2023-02-22 75.61 75.72 73.61 73.72 0.0M
2023-02-21 76.60 77.35 75.71 76.10 0.0M
2023-02-17 77.91 77.91 75.17 76.22 0.0M
2023-02-16 78.31 79.22 77.77 78.27 0.0M
2023-02-15 78.46 78.90 77.16 78.44 0.0M
2023-02-14 79.10 79.31 77.49 78.77 0.0M
2023-02-13 78.92 79.99 78.15 79.63 0.0M
2023-02-10 77.23 79.60 77.18 79.22 0.0M
2023-02-09 78.13 78.43 76.44 77.69 0.0M
2023-02-08 77.28 78.23 76.98 78.18 0.0M
2023-02-07 75.00 77.26 74.98 76.98 0.0M
2023-02-06 73.80 74.80 72.74 74.46 0.0M
2023-02-03 76.02 77.84 73.37 73.62 0.0M
2023-02-02 76.83 77.09 75.16 75.98 0.0M
2023-02-01 79.04 79.44 76.17 76.37 0.0M
2023-01-31 77.75 78.98 76.50 78.75 0.0M
2023-01-30 79.72 80.04 77.48 77.68 0.0M
2023-01-27 80.90 81.83 78.87 79.35 0.0M
2023-01-26 80.20 81.70 79.77 80.67 0.0M
2023-01-25 80.18 80.93 79.44 80.03 0.0M
2023-01-24 81.50 81.89 79.80 80.13 0.0M
2023-01-23 80.99 82.28 80.88 81.58 0.0M
2023-01-20 80.94 81.89 80.15 81.64 0.0M
2023-01-19 79.45 81.38 78.66 80.70 0.0M
2023-01-18 81.02 82.31 79.31 79.86 0.0M
2023-01-17 80.23 81.34 78.84 80.26 0.0M
2023-01-13 78.63 80.17 78.34 80.04 0.0M
2023-01-12 77.94 79.28 77.52 78.75 0.0M
2023-01-11 75.25 78.09 75.00 77.87 0.0M
2023-01-10 75.10 76.42 74.81 75.75 0.0M
2023-01-09 74.72 77.05 74.67 75.45 0.0M
2023-01-06 74.57 75.95 73.91 74.43 0.0M
2023-01-05 73.90 75.26 73.28 74.25 0.0M
2023-01-04 77.27 77.45 73.42 73.48 0.0M
2023-01-03 80.25 80.70 76.80 76.99 0.0M