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
2022-12-30 536.54 536.54 536.54 536.54 0.0M
2022-12-29 534.58 534.58 534.58 534.58 0.0M
2022-12-28 535.86 535.86 535.86 535.86 0.0M
2022-12-27 539.16 539.16 539.16 539.16 0.0M
2022-12-23 535.35 535.35 535.35 535.35 0.0M
2022-12-22 529.30 529.30 529.30 529.30 0.0M
2022-12-21 538.09 538.09 538.09 538.09 0.0M
2022-12-20 532.27 532.27 532.27 532.27 0.0M
2022-12-19 531.00 531.00 531.00 531.00 0.0M
2022-12-16 536.08 536.08 536.08 536.08 0.0M
2022-12-15 541.22 541.22 541.22 541.22 0.0M
2022-12-14 544.83 544.83 544.83 544.83 0.0M
2022-12-13 548.87 548.87 548.87 548.87 0.0M
2022-12-12 540.14 540.14 540.14 540.14 0.0M
2022-12-09 536.90 536.90 536.90 536.90 0.0M
2022-12-08 535.75 535.75 535.75 535.75 0.0M
2022-12-07 534.72 534.72 534.72 534.72 0.0M
2022-12-06 531.12 531.12 531.12 531.12 0.0M
2022-12-05 536.69 536.69 536.69 536.69 0.0M
2022-12-02 552.80 552.80 552.80 552.80 0.0M
2022-12-01 560.58 560.58 560.58 560.58 0.0M
2022-11-30 560.45 560.45 560.45 560.45 0.0M
2022-11-29 556.27 556.27 556.27 556.27 0.0M
2022-11-28 552.44 552.44 552.44 552.44 0.0M
2022-11-25 554.97 554.97 554.97 554.97 0.0M
2022-11-23 562.66 562.66 562.66 562.66 0.0M
2022-11-22 562.00 562.00 562.00 562.00 0.0M
2022-11-21 556.98 556.98 556.98 556.98 0.0M
2022-11-18 554.37 554.37 554.37 554.37 0.0M
2022-11-17 555.95 555.95 555.95 555.95 0.0M
2022-11-16 564.26 564.26 564.26 564.26 0.0M
2022-11-15 567.57 567.57 567.57 567.57 0.0M
2022-11-14 563.22 563.22 563.22 563.22 0.0M
2022-11-11 564.36 564.36 564.36 564.36 0.0M
2022-11-10 560.00 560.00 560.00 560.00 0.0M
2022-11-09 552.93 552.93 552.93 552.93 0.0M
2022-11-08 561.45 561.45 561.45 561.45 0.0M
2022-11-07 570.10 570.10 570.10 570.10 0.0M
2022-11-04 566.98 566.98 566.98 566.98 0.0M
2022-11-03 548.20 548.20 548.20 548.20 0.0M
2022-11-02 555.37 555.37 555.37 555.37 0.0M
2022-11-01 547.79 547.79 547.79 547.79 0.0M
2022-10-31 547.00 547.00 547.00 547.00 0.0M
2022-10-28 539.29 539.29 539.29 539.29 0.0M
2022-10-27 546.49 546.49 546.49 546.49 0.0M
2022-10-26 549.61 549.61 549.61 549.61 0.0M
2022-10-25 544.47 544.47 544.47 544.47 0.0M
2022-10-24 538.67 538.67 538.67 538.67 0.0M
2022-10-21 536.95 536.95 536.95 536.95 0.0M
2022-10-20 537.81 537.81 537.81 537.81 0.0M
2022-10-19 536.61 536.61 536.61 536.61 0.0M
2022-10-18 539.52 539.52 539.52 539.52 0.0M
2022-10-17 545.88 545.88 545.88 545.88 0.0M
2022-10-14 548.51 548.51 548.51 548.51 0.0M
2022-10-13 560.05 560.05 560.05 560.05 0.0M
2022-10-12 553.51 553.51 553.51 553.51 0.0M
2022-10-11 557.51 557.51 557.51 557.51 0.0M
2022-10-10 560.15 560.15 560.15 560.15 0.0M
2022-10-07 565.77 565.77 565.77 565.77 0.0M
2022-10-06 563.79 563.79 563.79 563.79 0.0M
2022-10-05 562.62 562.62 562.62 562.62 0.0M
2022-10-04 558.87 558.87 558.87 558.87 0.0M
2022-10-03 544.61 544.61 544.61 544.61 0.0M
2022-09-30 538.49 538.49 538.49 538.49 0.0M
2022-09-29 543.72 543.72 543.72 543.72 0.0M
2022-09-28 544.60 544.60 544.60 544.60 0.0M
2022-09-27 533.49 533.49 533.49 533.49 0.0M
2022-09-26 534.21 534.21 534.21 534.21 0.0M
2022-09-23 542.91 542.91 542.91 542.91 0.0M
2022-09-22 560.35 560.35 560.35 560.35 0.0M
2022-09-21 565.10 565.10 565.10 565.10 0.0M
2022-09-20 566.68 566.68 566.68 566.68 0.0M
2022-09-19 564.51 564.51 564.51 564.51 0.0M
2022-09-16 563.87 563.87 563.87 563.87 0.0M
2022-09-15 568.77 568.77 568.77 568.77 0.0M
2022-09-14 586.62 586.62 586.62 586.62 0.0M
2022-09-13 580.75 580.75 580.75 580.75 0.0M
2022-09-12 584.32 584.32 584.32 584.32 0.0M
2022-09-09 573.72 573.72 573.72 573.72 0.0M
2022-09-08 562.64 562.64 562.64 562.64 0.0M
2022-09-07 560.44 560.44 560.44 560.44 0.0M
2022-09-06 568.90 568.90 568.90 568.90 0.0M
2022-09-02 576.81 576.81 576.81 576.81 0.0M
2022-09-01 578.57 578.57 578.57 578.57 0.0M
2022-08-31 589.12 589.12 589.12 589.12 0.0M
2022-08-30 593.58 593.58 593.58 593.58 0.0M
2022-08-29 608.31 608.31 608.31 608.31 0.0M
2022-08-26 603.43 603.43 603.43 603.43 0.0M
2022-08-25 601.27 601.27 601.27 601.27 0.0M
2022-08-24 604.17 604.17 604.17 604.17 0.0M
2022-08-23 600.15 600.15 600.15 600.15 0.0M
2022-08-22 597.52 597.52 597.52 597.52 0.0M
2022-08-19 592.39 592.39 592.39 592.39 0.0M
2022-08-18 588.32 588.32 588.32 588.32 0.0M
2022-08-17 587.76 587.76 587.76 587.76 0.0M
2022-08-16 588.65 588.65 588.65 588.65 0.0M
2022-08-15 587.86 587.86 587.86 587.86 0.0M
2022-08-12 596.69 596.69 596.69 596.69 0.0M
2022-08-11 599.35 599.35 599.35 599.35 0.0M
2022-08-10 585.76 585.76 585.76 585.76 0.0M
2022-08-09 576.32 576.32 576.32 576.32 0.0M
2022-08-08 570.16 570.16 570.16 570.16 0.0M
2022-08-05 573.36 573.36 573.36 573.36 0.0M
2022-08-04 574.31 574.31 574.31 574.31 0.0M
2022-08-03 573.45 573.45 573.45 573.45 0.0M
2022-08-02 573.03 573.03 573.03 573.03 0.0M
2022-08-01 582.86 582.86 582.86 582.86 0.0M
2022-07-29 592.71 592.71 592.71 592.71 0.0M
2022-07-28 585.22 585.22 585.22 585.22 0.0M
2022-07-27 583.51 583.51 583.51 583.51 0.0M
2022-07-26 580.60 580.60 580.60 580.60 0.0M
2022-07-25 574.44 574.44 574.44 574.44 0.0M
2022-07-22 566.90 566.90 566.90 566.90 0.0M
2022-07-21 563.65 563.65 563.65 563.65 0.0M
2022-07-20 571.92 571.92 571.92 571.92 0.0M
2022-07-19 564.58 564.58 564.58 564.58 0.0M
2022-07-18 569.90 569.90 569.90 569.90 0.0M
2022-07-15 552.04 552.04 552.04 552.04 0.0M
2022-07-14 544.14 544.14 544.14 544.14 0.0M
2022-07-13 554.18 554.18 554.18 554.18 0.0M
2022-07-12 546.45 546.45 546.45 546.45 0.0M
2022-07-11 568.65 568.65 568.65 568.65 0.0M
2022-07-08 566.94 566.94 566.94 566.94 0.0M
2022-07-07 563.15 563.15 563.15 563.15 0.0M
2022-07-06 541.70 541.70 541.70 541.70 0.0M
2022-07-05 547.17 547.17 547.17 547.17 0.0M
2022-07-01 572.88 572.88 572.88 572.88 0.0M
2022-06-30 572.49 572.49 572.49 572.49 0.0M
2022-06-29 598.07 598.07 598.07 598.07 0.0M
2022-06-28 600.13 600.13 600.13 600.13 0.0M
2022-06-27 595.95 595.95 595.95 595.95 0.0M
2022-06-24 593.35 593.35 593.35 593.35 0.0M
2022-06-23 591.38 591.38 591.38 591.38 0.0M
2022-06-22 610.07 610.07 610.07 610.07 0.0M
2022-06-21 617.88 617.88 617.88 617.88 0.0M
2022-06-17 620.07 620.07 620.07 620.07 0.0M
2022-06-16 637.42 637.42 637.42 637.42 0.0M
2022-06-15 633.12 633.12 633.12 633.12 0.0M
2022-06-14 631.26 631.26 631.26 631.26 0.0M
2022-06-13 654.72 654.72 654.72 654.72 0.0M
2022-06-10 668.60 668.60 668.60 668.60 0.0M
2022-06-09 677.56 677.56 677.56 677.56 0.0M
2022-06-08 677.64 677.64 677.64 677.64 0.0M
2022-06-07 682.41 682.41 682.41 682.41 0.0M
2022-06-06 681.92 681.92 681.92 681.92 0.0M
2022-06-03 669.44 669.44 669.44 669.44 0.0M
2022-06-02 669.51 669.51 669.51 669.51 0.0M
2022-06-01 664.37 664.37 664.37 664.37 0.0M
2022-05-31 657.06 657.06 657.06 657.06 0.0M
2022-05-27 669.71 669.71 669.71 669.71 0.0M
2022-05-26 666.66 666.66 666.66 666.66 0.0M
2022-05-25 660.88 660.88 660.88 660.88 0.0M
2022-05-24 660.00 660.00 660.00 660.00 0.0M
2022-05-23 662.10 662.10 662.10 662.10 0.0M
2022-05-20 653.08 653.08 653.08 653.08 0.0M
2022-05-19 655.90 655.90 655.90 655.90 0.0M
2022-05-18 648.51 648.51 648.51 648.51 0.0M
2022-05-17 658.49 658.49 658.49 658.49 0.0M
2022-05-16 654.55 654.55 654.55 654.55 0.0M
2022-05-13 641.90 641.90 641.90 641.90 0.0M
2022-05-12 636.26 636.26 636.26 636.26 0.0M
2022-05-11 637.74 637.74 637.74 637.74 0.0M
2022-05-10 623.85 623.85 623.85 623.85 0.0M
2022-05-09 624.64 624.64 624.64 624.64 0.0M
2022-05-06 652.69 652.69 652.69 652.69 0.0M
2022-05-05 663.02 663.02 663.02 663.02 0.0M
2022-05-04 658.20 658.20 658.20 658.20 0.0M
2022-05-03 644.06 644.06 644.06 644.06 0.0M
2022-05-02 645.82 645.82 645.82 645.82 0.0M
2022-04-29 648.38 648.38 648.38 648.38 0.0M
2022-04-28 646.83 646.83 646.83 646.83 0.0M
2022-04-27 649.25 649.25 649.25 649.25 0.0M
2022-04-26 642.44 642.44 642.44 642.44 0.0M
2022-04-25 635.12 635.12 635.12 635.12 0.0M
2022-04-22 646.12 646.12 646.12 646.12 0.0M
2022-04-21 657.48 657.48 657.48 657.48 0.0M
2022-04-20 656.13 656.13 656.13 656.13 0.0M
2022-04-19 657.61 657.61 657.61 657.61 0.0M
2022-04-18 675.98 675.98 675.98 675.98 0.0M
2022-04-14 663.15 663.15 663.15 663.15 0.0M
2022-04-13 656.56 656.56 656.56 656.56 0.0M
2022-04-12 645.87 645.87 645.87 645.87 0.0M
2022-04-11 631.91 631.91 631.91 631.91 0.0M
2022-04-08 634.84 634.84 634.84 634.84 0.0M
2022-04-07 627.86 627.86 627.86 627.86 0.0M
2022-04-06 625.78 625.78 625.78 625.78 0.0M
2022-04-05 634.29 634.29 634.29 634.29 0.0M
2022-04-04 631.07 631.07 631.07 631.07 0.0M
2022-04-01 622.59 622.59 622.59 622.59 0.0M
2022-03-31 625.27 625.27 625.27 625.27 0.0M
2022-03-30 635.54 635.54 635.54 635.54 0.0M
2022-03-29 621.32 621.32 621.32 621.32 0.0M
2022-03-28 634.29 634.29 634.29 634.29 0.0M
2022-03-25 652.60 652.60 652.60 652.60 0.0M
2022-03-24 649.13 649.13 649.13 649.13 0.0M
2022-03-23 647.56 647.56 647.56 647.56 0.0M
2022-03-22 631.00 631.00 631.00 631.00 0.0M
2022-03-21 631.60 631.60 631.60 631.60 0.0M
2022-03-18 620.00 620.00 620.00 620.00 0.0M
2022-03-17 624.96 624.96 624.96 624.96 0.0M
2022-03-16 606.47 606.47 606.47 606.47 0.0M
2022-03-15 612.65 612.65 612.65 612.65 0.0M
2022-03-14 622.20 622.20 622.20 622.20 0.0M
2022-03-11 635.54 635.54 635.54 635.54 0.0M
2022-03-10 629.51 629.51 629.51 629.51 0.0M
2022-03-09 633.55 633.55 633.55 633.55 0.0M
2022-03-08 668.32 668.32 668.32 668.32 0.0M
2022-03-07 659.96 659.96 659.96 659.96 0.0M
2022-03-04 640.62 640.62 640.62 640.62 0.0M
2022-03-03 619.93 619.93 619.93 619.93 0.0M
2022-03-02 615.76 615.76 615.76 615.76 0.0M
2022-03-01 601.62 601.62 601.62 601.62 0.0M
2022-02-28 577.69 577.69 577.69 577.69 0.0M
2022-02-25 566.83 566.83 566.83 566.83 0.0M
2022-02-24 581.30 581.30 581.30 581.30 0.0M
2022-02-23 576.62 576.62 576.62 576.62 0.0M
2022-02-22 572.59 572.59 572.59 572.59 0.0M
2022-02-18 562.96 562.96 562.96 562.96 0.0M
2022-02-17 562.48 562.48 562.48 562.48 0.0M
2022-02-16 563.18 563.18 563.18 563.18 0.0M
2022-02-15 554.18 554.18 554.18 554.18 0.0M
2022-02-14 560.30 560.30 560.30 560.30 0.0M
2022-02-11 554.83 554.83 554.83 554.83 0.0M
2022-02-10 553.34 553.34 553.34 553.34 0.0M
2022-02-09 555.17 555.17 555.17 555.17 0.0M
2022-02-08 551.52 551.52 551.52 551.52 0.0M
2022-02-07 554.61 554.61 554.61 554.61 0.0M
2022-02-04 555.51 555.51 555.51 555.51 0.0M
2022-02-03 554.32 554.32 554.32 554.32 0.0M
2022-02-02 559.03 559.03 559.03 559.03 0.0M
2022-02-01 550.43 550.43 550.43 550.43 0.0M
2022-01-31 546.83 546.83 546.83 546.83 0.0M
2022-01-28 543.21 543.21 543.21 543.21 0.0M
2022-01-27 538.35 538.35 538.35 538.35 0.0M
2022-01-26 540.57 540.57 540.57 540.57 0.0M
2022-01-25 535.44 535.44 535.44 535.44 0.0M
2022-01-24 530.37 530.37 530.37 530.37 0.0M
2022-01-21 534.14 534.14 534.14 534.14 0.0M
2022-01-20 536.02 536.02 536.02 536.02 0.0M
2022-01-19 534.56 534.56 534.56 534.56 0.0M
2022-01-18 527.88 527.88 527.88 527.88 0.0M
2022-01-14 524.93 524.93 524.93 524.93 0.0M
2022-01-13 522.39 522.39 522.39 522.39 0.0M
2022-01-12 529.39 529.39 529.39 529.39 0.0M
2022-01-11 520.95 520.95 520.95 520.95 0.0M
2022-01-10 511.05 511.05 511.05 511.05 0.0M
2022-01-07 512.97 512.97 512.97 512.97 0.0M
2022-01-06 510.43 510.43 510.43 510.43 0.0M
2022-01-05 512.32 512.32 512.32 512.32 0.0M
2022-01-04 509.39 509.39 509.39 509.39 0.0M
2022-01-03 503.74 503.74 503.74 503.74 0.0M