Bloomberg Roll Select Commodity ex-Agriculture and Livestock (BBURXAL)

BBURXAL
🏛️ 미국 →
386.73
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 341.65 341.65 341.65 341.65 0.0M
2021-12-30 341.94 341.94 341.94 341.94 0.0M
2021-12-29 344.00 344.00 344.00 344.00 0.0M
2021-12-28 344.48 344.48 344.48 344.48 0.0M
2021-12-27 344.26 344.26 344.26 344.26 0.0M
2021-12-23 337.60 337.60 337.60 337.60 0.0M
2021-12-22 337.57 337.57 337.57 337.57 0.0M
2021-12-21 332.52 332.52 332.52 332.52 0.0M
2021-12-20 326.45 326.45 326.45 326.45 0.0M
2021-12-17 329.94 329.94 329.94 329.94 0.0M
2021-12-16 333.12 333.12 333.12 333.12 0.0M
2021-12-15 327.37 327.37 327.37 327.37 0.0M
2021-12-14 328.57 328.57 328.57 328.57 0.0M
2021-12-13 331.78 331.78 331.78 331.78 0.0M
2021-12-10 333.40 333.40 333.40 333.40 0.0M
2021-12-09 331.40 331.40 331.40 331.40 0.0M
2021-12-08 334.02 334.02 334.02 334.02 0.0M
2021-12-07 331.32 331.32 331.32 331.32 0.0M
2021-12-06 324.85 324.85 324.85 324.85 0.0M
2021-12-03 325.20 325.20 325.20 325.20 0.0M
2021-12-02 323.17 323.17 323.17 323.17 0.0M
2021-12-01 325.62 325.62 325.62 325.62 0.0M
2021-11-30 328.94 328.94 328.94 328.94 0.0M
2021-11-29 339.37 339.37 339.37 339.37 0.0M
2021-11-26 342.45 342.45 342.45 342.45 0.0M
2021-11-24 360.10 360.10 360.10 360.10 0.0M
2021-11-23 358.38 358.38 358.38 358.38 0.0M
2021-11-22 354.16 354.16 354.16 354.16 0.0M
2021-11-19 356.60 356.60 356.60 356.60 0.0M
2021-11-18 357.95 357.95 357.95 357.95 0.0M
2021-11-17 355.91 355.91 355.91 355.91 0.0M
2021-11-16 362.48 362.48 362.48 362.48 0.0M
2021-11-15 361.45 361.45 361.45 361.45 0.0M
2021-11-12 360.55 360.55 360.55 360.55 0.0M
2021-11-11 364.44 364.44 364.44 364.44 0.0M
2021-11-10 359.64 359.64 359.64 359.64 0.0M
2021-11-09 363.39 363.39 363.39 363.39 0.0M
2021-11-08 366.30 366.30 366.30 366.30 0.0M
2021-11-05 365.23 365.23 365.23 365.23 0.0M
2021-11-04 362.77 362.77 362.77 362.77 0.0M
2021-11-03 363.48 363.48 363.48 363.48 0.0M
2021-11-02 368.38 368.38 368.38 368.38 0.0M
2021-11-01 365.31 365.31 365.31 365.31 0.0M
2021-10-29 366.30 366.30 366.30 366.30 0.0M
2021-10-28 371.67 371.67 371.67 371.67 0.0M
2021-10-27 375.82 375.82 375.82 375.82 0.0M
2021-10-26 379.57 379.57 379.57 379.57 0.0M
2021-10-25 381.52 381.52 381.52 381.52 0.0M
2021-10-22 372.57 372.57 372.57 372.57 0.0M
2021-10-21 370.94 370.94 370.94 370.94 0.0M
2021-10-20 378.43 378.43 378.43 378.43 0.0M
2021-10-19 374.66 374.66 374.66 374.66 0.0M
2021-10-18 373.47 373.47 373.47 373.47 0.0M
2021-10-15 379.07 379.07 379.07 379.07 0.0M
2021-10-14 378.93 378.93 378.93 378.93 0.0M
2021-10-13 374.21 374.21 374.21 374.21 0.0M
2021-10-12 369.52 369.52 369.52 369.52 0.0M
2021-10-11 368.18 368.18 368.18 368.18 0.0M
2021-10-08 366.90 366.90 366.90 366.90 0.0M
2021-10-07 365.60 365.60 365.60 365.60 0.0M
2021-10-06 362.74 362.74 362.74 362.74 0.0M
2021-10-05 373.37 373.37 373.37 373.37 0.0M
2021-10-04 364.50 364.50 364.50 364.50 0.0M
2021-10-01 357.86 357.86 357.86 357.86 0.0M
2021-09-30 357.01 357.01 357.01 357.01 0.0M
2021-09-29 352.09 352.09 352.09 352.09 0.0M
2021-09-28 358.05 358.05 358.05 358.05 0.0M
2021-09-27 358.02 358.02 358.02 358.02 0.0M
2021-09-24 350.39 350.39 350.39 350.39 0.0M
2021-09-23 346.99 346.99 346.99 346.99 0.0M
2021-09-22 343.60 343.60 343.60 343.60 0.0M
2021-09-21 338.46 338.46 338.46 338.46 0.0M
2021-09-20 339.79 339.79 339.79 339.79 0.0M
2021-09-17 344.93 344.93 344.93 344.93 0.0M
2021-09-16 348.98 348.98 348.98 348.98 0.0M
2021-09-15 353.81 353.81 353.81 353.81 0.0M
2021-09-14 347.53 347.53 347.53 347.53 0.0M
2021-09-13 347.43 347.43 347.43 347.43 0.0M
2021-09-10 343.93 343.93 343.93 343.93 0.0M
2021-09-09 340.67 340.67 340.67 340.67 0.0M
2021-09-08 339.35 339.35 339.35 339.35 0.0M
2021-09-07 334.65 334.65 334.65 334.65 0.0M
2021-09-03 339.08 339.08 339.08 339.08 0.0M
2021-09-02 336.93 336.93 336.93 336.93 0.0M
2021-09-01 333.95 333.95 333.95 333.95 0.0M
2021-08-31 332.69 332.69 332.69 332.69 0.0M
2021-08-30 331.59 331.59 331.59 331.59 0.0M
2021-08-27 331.45 331.45 331.45 331.45 0.0M
2021-08-26 325.62 325.62 325.62 325.62 0.0M
2021-08-25 325.48 325.48 325.48 325.48 0.0M
2021-08-24 324.13 324.13 324.13 324.13 0.0M
2021-08-23 319.77 319.77 319.77 319.77 0.0M
2021-08-20 310.42 310.42 310.42 310.42 0.0M
2021-08-19 312.11 312.11 312.11 312.11 0.0M
2021-08-18 317.34 317.34 317.34 317.34 0.0M
2021-08-17 320.18 320.18 320.18 320.18 0.0M
2021-08-16 323.41 323.41 323.41 323.41 0.0M
2021-08-13 324.64 324.64 324.64 324.64 0.0M
2021-08-12 324.77 324.77 324.77 324.77 0.0M
2021-08-11 326.48 326.48 326.48 326.48 0.0M
2021-08-10 323.93 323.93 323.93 323.93 0.0M
2021-08-09 319.44 319.44 319.44 319.44 0.0M
2021-08-06 326.39 326.39 326.39 326.39 0.0M
2021-08-05 329.93 329.93 329.93 329.93 0.0M
2021-08-04 327.98 327.98 327.98 327.98 0.0M
2021-08-03 330.57 330.57 330.57 330.57 0.0M
2021-08-02 331.50 331.50 331.50 331.50 0.0M
2021-07-30 335.05 335.05 335.05 335.05 0.0M
2021-07-29 336.91 336.91 336.91 336.91 0.0M
2021-07-28 331.15 331.15 331.15 331.15 0.0M
2021-07-27 329.51 329.51 329.51 329.51 0.0M
2021-07-26 332.19 332.19 332.19 332.19 0.0M
2021-07-23 329.78 329.78 329.78 329.78 0.0M
2021-07-22 327.97 327.97 327.97 327.97 0.0M
2021-07-21 324.02 324.02 324.02 324.02 0.0M
2021-07-20 318.57 318.57 318.57 318.57 0.0M
2021-07-19 315.72 315.72 315.72 315.72 0.0M
2021-07-16 326.02 326.02 326.02 326.02 0.0M
2021-07-15 326.15 326.15 326.15 326.15 0.0M
2021-07-14 327.72 327.72 327.72 327.72 0.0M
2021-07-13 330.34 330.34 330.34 330.34 0.0M
2021-07-12 328.12 328.12 328.12 328.12 0.0M
2021-07-09 328.41 328.41 328.41 328.41 0.0M
2021-07-08 323.73 323.73 323.73 323.73 0.0M
2021-07-07 322.66 322.66 322.66 322.66 0.0M
2021-07-06 323.67 323.67 323.67 323.67 0.0M
2021-07-02 327.65 327.65 327.65 327.65 0.0M
2021-07-01 325.11 325.11 325.11 325.11 0.0M
2021-06-30 323.91 323.91 323.91 323.91 0.0M
2021-06-29 323.07 323.07 323.07 323.07 0.0M
2021-06-28 322.92 322.92 322.92 322.92 0.0M
2021-06-25 324.20 324.20 324.20 324.20 0.0M
2021-06-24 322.60 322.60 322.60 322.60 0.0M
2021-06-23 321.51 321.51 321.51 321.51 0.0M
2021-06-22 318.60 318.60 318.60 318.60 0.0M
2021-06-21 317.14 317.14 317.14 317.14 0.0M
2021-06-18 314.39 314.39 314.39 314.39 0.0M
2021-06-17 314.60 314.60 314.60 314.60 0.0M
2021-06-16 323.87 323.87 323.87 323.87 0.0M
2021-06-15 322.85 322.85 322.85 322.85 0.0M
2021-06-14 325.09 325.09 325.09 325.09 0.0M
2021-06-11 324.54 324.54 324.54 324.54 0.0M
2021-06-10 323.32 323.32 323.32 323.32 0.0M
2021-06-09 322.86 322.86 322.86 322.86 0.0M
2021-06-08 322.69 322.69 322.69 322.69 0.0M
2021-06-07 320.82 320.82 320.82 320.82 0.0M
2021-06-04 321.61 321.61 321.61 321.61 0.0M
2021-06-03 317.91 317.91 317.91 317.91 0.0M
2021-06-02 321.95 321.95 321.95 321.95 0.0M
2021-06-01 320.77 320.77 320.77 320.77 0.0M
2021-05-28 317.12 317.12 317.12 317.12 0.0M
2021-05-27 317.03 317.03 317.03 317.03 0.0M
2021-05-26 314.87 314.87 314.87 314.87 0.0M
2021-05-25 313.25 313.25 313.25 313.25 0.0M
2021-05-24 312.61 312.61 312.61 312.61 0.0M
2021-05-21 308.36 308.36 308.36 308.36 0.0M
2021-05-20 308.00 308.00 308.00 308.00 0.0M
2021-05-19 310.55 310.55 310.55 310.55 0.0M
2021-05-18 316.96 316.96 316.96 316.96 0.0M
2021-05-17 318.40 318.40 318.40 318.40 0.0M
2021-05-14 312.44 312.44 312.44 312.44 0.0M
2021-05-13 309.67 309.67 309.67 309.67 0.0M
2021-05-12 314.63 314.63 314.63 314.63 0.0M
2021-05-11 314.43 314.43 314.43 314.43 0.0M
2021-05-10 312.93 312.93 312.93 312.93 0.0M
2021-05-07 313.35 313.35 313.35 313.35 0.0M
2021-05-06 310.11 310.11 310.11 310.11 0.0M
2021-05-05 308.87 308.87 308.87 308.87 0.0M
2021-05-04 308.49 308.49 308.49 308.49 0.0M
2021-05-03 306.56 306.56 306.56 306.56 0.0M
2021-04-30 302.58 302.58 302.58 302.58 0.0M
2021-04-29 304.85 304.85 304.85 304.85 0.0M
2021-04-28 304.03 304.03 304.03 304.03 0.0M
2021-04-27 302.13 302.13 302.13 302.13 0.0M
2021-04-26 299.47 299.47 299.47 299.47 0.0M
2021-04-23 297.77 297.77 297.77 297.77 0.0M
2021-04-22 296.34 296.34 296.34 296.34 0.0M
2021-04-21 296.28 296.28 296.28 296.28 0.0M
2021-04-20 296.30 296.30 296.30 296.30 0.0M
2021-04-19 297.85 297.85 297.85 297.85 0.0M
2021-04-16 297.16 297.16 297.16 297.16 0.0M
2021-04-15 297.12 297.12 297.12 297.12 0.0M
2021-04-14 294.35 294.35 294.35 294.35 0.0M
2021-04-13 288.91 288.91 288.91 288.91 0.0M
2021-04-12 286.35 286.35 286.35 286.35 0.0M
2021-04-09 286.70 286.70 286.70 286.70 0.0M
2021-04-08 288.25 288.25 288.25 288.25 0.0M
2021-04-07 286.60 286.60 286.60 286.60 0.0M
2021-04-06 286.19 286.19 286.19 286.19 0.0M
2021-04-05 283.90 283.90 283.90 283.90 0.0M
2021-04-01 288.00 288.00 288.00 288.00 0.0M
2021-03-31 283.71 283.71 283.71 283.71 0.0M
2021-03-30 284.19 284.19 284.19 284.19 0.0M
2021-03-29 287.90 287.90 287.90 287.90 0.0M
2021-03-26 288.63 288.63 288.63 288.63 0.0M
2021-03-25 282.73 282.73 282.73 282.73 0.0M
2021-03-24 287.68 287.68 287.68 287.68 0.0M
2021-03-23 282.15 282.15 282.15 282.15 0.0M
2021-03-22 290.08 290.08 290.08 290.08 0.0M
2021-03-19 289.03 289.03 289.03 289.03 0.0M
2021-03-18 285.59 285.59 285.59 285.59 0.0M
2021-03-17 292.96 292.96 292.96 292.96 0.0M
2021-03-16 293.52 293.52 293.52 293.52 0.0M
2021-03-15 294.32 294.32 294.32 294.32 0.0M
2021-03-12 295.00 295.00 295.00 295.00 0.0M
2021-03-11 296.59 296.59 296.59 296.59 0.0M
2021-03-10 293.10 293.10 293.10 293.10 0.0M
2021-03-09 292.11 292.11 292.11 292.11 0.0M
2021-03-08 291.83 291.83 291.83 291.83 0.0M
2021-03-05 294.25 294.25 294.25 294.25 0.0M
2021-03-04 290.10 290.10 290.10 290.10 0.0M
2021-03-03 290.48 290.48 290.48 290.48 0.0M
2021-03-02 291.30 291.30 291.30 291.30 0.0M
2021-03-01 289.87 289.87 289.87 289.87 0.0M
2021-02-26 290.81 290.81 290.81 290.81 0.0M
2021-02-25 298.71 298.71 298.71 298.71 0.0M
2021-02-24 299.61 299.61 299.61 299.61 0.0M
2021-02-23 296.57 296.57 296.57 296.57 0.0M
2021-02-22 297.61 297.61 297.61 297.61 0.0M
2021-02-19 292.27 292.27 292.27 292.27 0.0M
2021-02-18 291.63 291.63 291.63 291.63 0.0M
2021-02-17 291.76 291.76 291.76 291.76 0.0M
2021-02-16 290.95 290.95 290.95 290.95 0.0M
2021-02-12 288.90 288.90 288.90 288.90 0.0M
2021-02-11 286.63 286.63 286.63 286.63 0.0M
2021-02-10 287.92 287.92 287.92 287.92 0.0M
2021-02-09 285.86 285.86 285.86 285.86 0.0M
2021-02-08 284.86 284.86 284.86 284.86 0.0M
2021-02-05 281.35 281.35 281.35 281.35 0.0M
2021-02-04 278.99 278.99 278.99 278.99 0.0M
2021-02-03 278.29 278.29 278.29 278.29 0.0M
2021-02-02 276.72 276.72 276.72 276.72 0.0M
2021-02-01 277.98 277.98 277.98 277.98 0.0M
2021-01-29 270.32 270.32 270.32 270.32 0.0M
2021-01-28 271.28 271.28 271.28 271.28 0.0M
2021-01-27 272.52 272.52 272.52 272.52 0.0M
2021-01-26 272.80 272.80 272.80 272.80 0.0M
2021-01-25 272.83 272.83 272.83 272.83 0.0M
2021-01-22 270.31 270.31 270.31 270.31 0.0M
2021-01-21 272.78 272.78 272.78 272.78 0.0M
2021-01-20 273.09 273.09 273.09 273.09 0.0M
2021-01-19 271.33 271.33 271.33 271.33 0.0M
2021-01-15 272.07 272.07 272.07 272.07 0.0M
2021-01-14 275.28 275.28 275.28 275.28 0.0M
2021-01-13 274.87 274.87 274.87 274.87 0.0M
2021-01-12 274.78 274.78 274.78 274.78 0.0M
2021-01-11 272.62 272.62 272.62 272.62 0.0M
2021-01-08 272.75 272.75 272.75 272.75 0.0M
2021-01-07 277.57 277.57 277.57 277.57 0.0M
2021-01-06 276.04 276.04 276.04 276.04 0.0M
2021-01-05 277.01 277.01 277.01 277.01 0.0M
2021-01-04 271.40 271.40 271.40 271.40 0.0M