Bloomberg Commodity Spot Index (BCOMSP)

BCOMSP
🏛️ 미국 →
556.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 502.25 502.25 502.25 502.25 0.0M
2021-12-30 503.56 503.56 503.56 503.56 0.0M
2021-12-29 507.40 507.40 507.40 507.40 0.0M
2021-12-28 506.75 506.75 506.75 506.75 0.0M
2021-12-27 508.36 508.36 508.36 508.36 0.0M
2021-12-23 500.88 500.88 500.88 500.88 0.0M
2021-12-22 500.00 500.00 500.00 500.00 0.0M
2021-12-21 492.00 492.00 492.00 492.00 0.0M
2021-12-20 483.06 483.06 483.06 483.06 0.0M
2021-12-17 488.33 488.33 488.33 488.33 0.0M
2021-12-16 491.44 491.44 491.44 491.44 0.0M
2021-12-15 483.76 483.76 483.76 483.76 0.0M
2021-12-14 486.12 486.12 486.12 486.12 0.0M
2021-12-13 489.12 489.12 489.12 489.12 0.0M
2021-12-10 491.57 491.57 491.57 491.57 0.0M
2021-12-09 490.22 490.22 490.22 490.22 0.0M
2021-12-08 494.27 494.27 494.27 494.27 0.0M
2021-12-07 491.83 491.83 491.83 491.83 0.0M
2021-12-06 486.76 486.76 486.76 486.76 0.0M
2021-12-03 487.26 487.26 487.26 487.26 0.0M
2021-12-02 483.82 483.82 483.82 483.82 0.0M
2021-12-01 484.25 484.25 484.25 484.25 0.0M
2021-11-30 487.28 487.28 487.28 487.28 0.0M
2021-11-29 502.14 502.14 502.14 502.14 0.0M
2021-11-26 509.18 509.18 509.18 509.18 0.0M
2021-11-24 526.91 526.91 526.91 526.91 0.0M
2021-11-23 525.14 525.14 525.14 525.14 0.0M
2021-11-22 519.30 519.30 519.30 519.30 0.0M
2021-11-19 520.41 520.41 520.41 520.41 0.0M
2021-11-18 521.62 521.62 521.62 521.62 0.0M
2021-11-17 520.90 520.90 520.90 520.90 0.0M
2021-11-16 525.63 525.63 525.63 525.63 0.0M
2021-11-15 524.71 524.71 524.71 524.71 0.0M
2021-11-12 522.88 522.88 522.88 522.88 0.0M
2021-11-11 525.46 525.46 525.46 525.46 0.0M
2021-11-10 518.64 518.64 518.64 518.64 0.0M
2021-11-09 520.85 520.85 520.85 520.85 0.0M
2021-11-08 522.28 522.28 522.28 522.28 0.0M
2021-11-05 521.92 521.92 521.92 521.92 0.0M
2021-11-04 521.10 521.10 521.10 521.10 0.0M
2021-11-03 523.94 523.94 523.94 523.94 0.0M
2021-11-02 529.45 529.45 529.45 529.45 0.0M
2021-11-01 526.53 526.53 526.53 526.53 0.0M
2021-10-29 525.08 525.08 525.08 525.08 0.0M
2021-10-28 529.86 529.86 529.86 529.86 0.0M
2021-10-27 533.82 533.82 533.82 533.82 0.0M
2021-10-26 536.87 536.87 536.87 536.87 0.0M
2021-10-25 537.69 537.69 537.69 537.69 0.0M
2021-10-22 527.10 527.10 527.10 527.10 0.0M
2021-10-21 524.23 524.23 524.23 524.23 0.0M
2021-10-20 534.16 534.16 534.16 534.16 0.0M
2021-10-19 527.87 527.87 527.87 527.87 0.0M
2021-10-18 526.40 526.40 526.40 526.40 0.0M
2021-10-15 532.05 532.05 532.05 532.05 0.0M
2021-10-14 530.43 530.43 530.43 530.43 0.0M
2021-10-13 524.35 524.35 524.35 524.35 0.0M
2021-10-12 521.24 521.24 521.24 521.24 0.0M
2021-10-11 520.83 520.83 520.83 520.83 0.0M
2021-10-08 520.06 520.06 520.06 520.06 0.0M
2021-10-07 518.30 518.30 518.30 518.30 0.0M
2021-10-06 514.51 514.51 514.51 514.51 0.0M
2021-10-05 525.96 525.96 525.96 525.96 0.0M
2021-10-04 516.84 516.84 516.84 516.84 0.0M
2021-10-01 511.13 511.13 511.13 511.13 0.0M
2021-09-30 510.28 510.28 510.28 510.28 0.0M
2021-09-29 504.40 504.40 504.40 504.40 0.0M
2021-09-28 511.08 511.08 511.08 511.08 0.0M
2021-09-27 510.62 510.62 510.62 510.62 0.0M
2021-09-24 501.26 501.26 501.26 501.26 0.0M
2021-09-23 497.50 497.50 497.50 497.50 0.0M
2021-09-22 491.99 491.99 491.99 491.99 0.0M
2021-09-21 485.00 485.00 485.00 485.00 0.0M
2021-09-20 486.45 486.45 486.45 486.45 0.0M
2021-09-17 494.01 494.01 494.01 494.01 0.0M
2021-09-16 499.30 499.30 499.30 499.30 0.0M
2021-09-15 504.33 504.33 504.33 504.33 0.0M
2021-09-14 495.63 495.63 495.63 495.63 0.0M
2021-09-13 494.73 494.73 494.73 494.73 0.0M
2021-09-10 491.87 491.87 491.87 491.87 0.0M
2021-09-09 489.15 489.15 489.15 489.15 0.0M
2021-09-08 489.82 489.82 489.82 489.82 0.0M
2021-09-07 485.27 485.27 485.27 485.27 0.0M
2021-09-03 491.98 491.98 491.98 491.98 0.0M
2021-09-02 489.94 489.94 489.94 489.94 0.0M
2021-09-01 486.66 486.66 486.66 486.66 0.0M
2021-08-31 486.25 486.25 486.25 486.25 0.0M
2021-08-30 487.23 487.23 487.23 487.23 0.0M
2021-08-27 488.10 488.10 488.10 488.10 0.0M
2021-08-26 481.01 481.01 481.01 481.01 0.0M
2021-08-25 480.06 480.06 480.06 480.06 0.0M
2021-08-24 478.12 478.12 478.12 478.12 0.0M
2021-08-23 471.82 471.82 471.82 471.82 0.0M
2021-08-20 461.81 461.81 461.81 461.81 0.0M
2021-08-19 465.63 465.63 465.63 465.63 0.0M
2021-08-18 473.62 473.62 473.62 473.62 0.0M
2021-08-17 476.16 476.16 476.16 476.16 0.0M
2021-08-16 481.39 481.39 481.39 481.39 0.0M
2021-08-13 482.12 482.12 482.12 482.12 0.0M
2021-08-12 481.06 481.06 481.06 481.06 0.0M
2021-08-11 480.92 480.92 480.92 480.92 0.0M
2021-08-10 477.94 477.94 477.94 477.94 0.0M
2021-08-09 471.50 471.50 471.50 471.50 0.0M
2021-08-06 479.37 479.37 479.37 479.37 0.0M
2021-08-05 482.49 482.49 482.49 482.49 0.0M
2021-08-04 480.22 480.22 480.22 480.22 0.0M
2021-08-03 482.72 482.72 482.72 482.72 0.0M
2021-08-02 484.74 484.74 484.74 484.74 0.0M
2021-07-30 487.42 487.42 487.42 487.42 0.0M
2021-07-29 493.65 493.65 493.65 493.65 0.0M
2021-07-28 486.94 486.94 486.94 486.94 0.0M
2021-07-27 485.18 485.18 485.18 485.18 0.0M
2021-07-26 489.27 489.27 489.27 489.27 0.0M
2021-07-23 484.45 484.45 484.45 484.45 0.0M
2021-07-22 483.52 483.52 483.52 483.52 0.0M
2021-07-21 479.44 479.44 479.44 479.44 0.0M
2021-07-20 472.41 472.41 472.41 472.41 0.0M
2021-07-19 466.23 466.23 466.23 466.23 0.0M
2021-07-16 478.08 478.08 478.08 478.08 0.0M
2021-07-15 476.55 476.55 476.55 476.55 0.0M
2021-07-14 478.27 478.27 478.27 478.27 0.0M
2021-07-13 478.96 478.96 478.96 478.96 0.0M
2021-07-12 476.66 476.66 476.66 476.66 0.0M
2021-07-09 474.58 474.58 474.58 474.58 0.0M
2021-07-08 470.21 470.21 470.21 470.21 0.0M
2021-07-07 469.70 469.70 469.70 469.70 0.0M
2021-07-06 471.34 471.34 471.34 471.34 0.0M
2021-07-02 482.40 482.40 482.40 482.40 0.0M
2021-07-01 480.95 480.95 480.95 480.95 0.0M
2021-06-30 480.19 480.19 480.19 480.19 0.0M
2021-06-29 473.38 473.38 473.38 473.38 0.0M
2021-06-28 472.70 472.70 472.70 472.70 0.0M
2021-06-25 469.51 469.51 469.51 469.51 0.0M
2021-06-24 469.10 469.10 469.10 469.10 0.0M
2021-06-23 468.56 468.56 468.56 468.56 0.0M
2021-06-22 464.87 464.87 464.87 464.87 0.0M
2021-06-21 465.05 465.05 465.05 465.05 0.0M
2021-06-18 461.87 461.87 461.87 461.87 0.0M
2021-06-17 457.65 457.65 457.65 457.65 0.0M
2021-06-16 474.47 474.47 474.47 474.47 0.0M
2021-06-15 475.12 475.12 475.12 475.12 0.0M
2021-06-14 479.04 479.04 479.04 479.04 0.0M
2021-06-11 483.36 483.36 483.36 483.36 0.0M
2021-06-10 484.53 484.53 484.53 484.53 0.0M
2021-06-09 484.60 484.60 484.60 484.60 0.0M
2021-06-08 485.65 485.65 485.65 485.65 0.0M
2021-06-07 483.72 483.72 483.72 483.72 0.0M
2021-06-04 486.42 486.42 486.42 486.42 0.0M
2021-06-03 479.12 479.12 479.12 479.12 0.0M
2021-06-02 485.20 485.20 485.20 485.20 0.0M
2021-06-01 483.62 483.62 483.62 483.62 0.0M
2021-05-28 476.87 476.87 476.87 476.87 0.0M
2021-05-27 476.76 476.76 476.76 476.76 0.0M
2021-05-26 470.60 470.60 470.60 470.60 0.0M
2021-05-25 469.49 469.49 469.49 469.49 0.0M
2021-05-24 470.49 470.49 470.49 470.49 0.0M
2021-05-21 466.95 466.95 466.95 466.95 0.0M
2021-05-20 466.92 466.92 466.92 466.92 0.0M
2021-05-19 469.76 469.76 469.76 469.76 0.0M
2021-05-18 478.55 478.55 478.55 478.55 0.0M
2021-05-17 479.05 479.05 479.05 479.05 0.0M
2021-05-14 472.54 472.54 472.54 472.54 0.0M
2021-05-13 471.03 471.03 471.03 471.03 0.0M
2021-05-12 482.15 482.15 482.15 482.15 0.0M
2021-05-11 482.03 482.03 482.03 482.03 0.0M
2021-05-10 478.36 478.36 478.36 478.36 0.0M
2021-05-07 481.30 481.30 481.30 481.30 0.0M
2021-05-06 476.86 476.86 476.86 476.86 0.0M
2021-05-05 473.55 473.55 473.55 473.55 0.0M
2021-05-04 470.61 470.61 470.61 470.61 0.0M
2021-05-03 467.08 467.08 467.08 467.08 0.0M
2021-04-30 463.97 463.97 463.97 463.97 0.0M
2021-04-29 462.98 462.98 462.98 462.98 0.0M
2021-04-28 463.09 463.09 463.09 463.09 0.0M
2021-04-27 462.52 462.52 462.52 462.52 0.0M
2021-04-26 459.68 459.68 459.68 459.68 0.0M
2021-04-23 453.92 453.92 453.92 453.92 0.0M
2021-04-22 451.70 451.70 451.70 451.70 0.0M
2021-04-21 448.09 448.09 448.09 448.09 0.0M
2021-04-20 446.61 446.61 446.61 446.61 0.0M
2021-04-19 445.61 445.61 445.61 445.61 0.0M
2021-04-16 444.29 444.29 444.29 444.29 0.0M
2021-04-15 444.46 444.46 444.46 444.46 0.0M
2021-04-14 440.68 440.68 440.68 440.68 0.0M
2021-04-13 432.31 432.31 432.31 432.31 0.0M
2021-04-12 428.19 428.19 428.19 428.19 0.0M
2021-04-09 430.18 430.18 430.18 430.18 0.0M
2021-04-08 431.81 431.81 431.81 431.81 0.0M
2021-04-07 428.57 428.57 428.57 428.57 0.0M
2021-04-06 427.76 427.76 427.76 427.76 0.0M
2021-04-05 424.70 424.70 424.70 424.70 0.0M
2021-04-01 428.93 428.93 428.93 428.93 0.0M
2021-03-31 426.93 426.93 426.93 426.93 0.0M
2021-03-30 423.39 423.39 423.39 423.39 0.0M
2021-03-29 429.43 429.43 429.43 429.43 0.0M
2021-03-26 430.45 430.45 430.45 430.45 0.0M
2021-03-25 424.62 424.62 424.62 424.62 0.0M
2021-03-24 431.54 431.54 431.54 431.54 0.0M
2021-03-23 425.58 425.58 425.58 425.58 0.0M
2021-03-22 433.20 433.20 433.20 433.20 0.0M
2021-03-19 432.44 432.44 432.44 432.44 0.0M
2021-03-18 428.04 428.04 428.04 428.04 0.0M
2021-03-17 438.44 438.44 438.44 438.44 0.0M
2021-03-16 439.80 439.80 439.80 439.80 0.0M
2021-03-15 439.82 439.82 439.82 439.82 0.0M
2021-03-12 439.80 439.80 439.80 439.80 0.0M
2021-03-11 441.36 441.36 441.36 441.36 0.0M
2021-03-10 436.52 436.52 436.52 436.52 0.0M
2021-03-09 436.85 436.85 436.85 436.85 0.0M
2021-03-08 436.53 436.53 436.53 436.53 0.0M
2021-03-05 439.04 439.04 439.04 439.04 0.0M
2021-03-04 433.53 433.53 433.53 433.53 0.0M
2021-03-03 433.98 433.98 433.98 433.98 0.0M
2021-03-02 435.94 435.94 435.94 435.94 0.0M
2021-03-01 433.53 433.53 433.53 433.53 0.0M
2021-02-26 436.06 436.06 436.06 436.06 0.0M
2021-02-25 445.47 445.47 445.47 445.47 0.0M
2021-02-24 447.85 447.85 447.85 447.85 0.0M
2021-02-23 442.92 442.92 442.92 442.92 0.0M
2021-02-22 443.34 443.34 443.34 443.34 0.0M
2021-02-19 436.18 436.18 436.18 436.18 0.0M
2021-02-18 435.87 435.87 435.87 435.87 0.0M
2021-02-17 435.67 435.67 435.67 435.67 0.0M
2021-02-16 434.90 434.90 434.90 434.90 0.0M
2021-02-12 429.85 429.85 429.85 429.85 0.0M
2021-02-11 426.78 426.78 426.78 426.78 0.0M
2021-02-10 427.03 427.03 427.03 427.03 0.0M
2021-02-09 428.19 428.19 428.19 428.19 0.0M
2021-02-08 426.96 426.96 426.96 426.96 0.0M
2021-02-05 421.46 421.46 421.46 421.46 0.0M
2021-02-04 418.94 418.94 418.94 418.94 0.0M
2021-02-03 418.07 418.07 418.07 418.07 0.0M
2021-02-02 415.29 415.29 415.29 415.29 0.0M
2021-02-01 416.99 416.99 416.99 416.99 0.0M
2021-01-29 409.33 409.33 409.33 409.33 0.0M
2021-01-28 408.79 408.79 408.79 408.79 0.0M
2021-01-27 411.14 411.14 411.14 411.14 0.0M
2021-01-26 411.28 411.28 411.28 411.28 0.0M
2021-01-25 408.71 408.71 408.71 408.71 0.0M
2021-01-22 404.30 404.30 404.30 404.30 0.0M
2021-01-21 410.31 410.31 410.31 410.31 0.0M
2021-01-20 410.37 410.37 410.37 410.37 0.0M
2021-01-19 409.09 409.09 409.09 409.09 0.0M
2021-01-15 412.03 412.03 412.03 412.03 0.0M
2021-01-14 415.50 415.50 415.50 415.50 0.0M
2021-01-13 411.97 411.97 411.97 411.97 0.0M
2021-01-12 410.76 410.76 410.76 410.76 0.0M
2021-01-11 404.50 404.50 404.50 404.50 0.0M
2021-01-08 404.96 404.96 404.96 404.96 0.0M
2021-01-07 408.29 408.29 408.29 408.29 0.0M
2021-01-06 408.09 408.09 408.09 408.09 0.0M
2021-01-05 408.39 408.39 408.39 408.39 0.0M
2021-01-04 399.77 399.77 399.77 399.77 0.0M