iShares Commodity Curve Carry Strategy ETF (CCRV)

CCRV
🏛️ 미국 →
20.00
마지막 업데이트: 2025-08-18
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.90 19.95 19.76 19.76 0.0M
2023-12-28 20.05 20.16 19.92 19.98 0.0M
2023-12-27 20.23 20.31 20.14 20.17 0.0M
2023-12-26 20.00 20.31 19.81 20.19 0.0M
2023-12-22 20.00 20.14 19.97 20.01 0.0M
2023-12-21 20.03 20.09 19.97 20.03 0.1M
2023-12-20 20.32 20.32 20.03 20.03 0.0M
2023-12-19 21.54 21.73 21.54 21.71 0.0M
2023-12-18 21.55 21.64 21.45 21.52 0.0M
2023-12-15 21.43 21.43 21.30 21.38 0.0M
2023-12-14 21.35 21.52 21.35 21.41 0.1M
2023-12-13 20.99 21.12 20.89 21.09 0.0M
2023-12-12 21.02 21.02 20.88 20.96 0.0M
2023-12-11 21.14 21.21 21.06 21.19 0.0M
2023-12-08 21.27 21.27 21.04 21.12 0.0M
2023-12-07 20.96 20.99 20.85 20.91 0.0M
2023-12-06 21.13 21.14 20.80 20.81 0.0M
2023-12-05 21.48 21.50 21.30 21.32 0.0M
2023-12-04 21.51 21.60 21.46 21.46 0.0M
2023-12-01 21.70 21.89 21.59 21.59 0.0M
2023-11-30 21.94 21.98 21.62 21.65 0.0M
2023-11-29 21.87 21.97 21.79 21.95 0.0M
2023-11-28 21.76 21.91 21.71 21.83 0.0M
2023-11-27 21.68 21.75 21.63 21.64 0.0M
2023-11-24 21.80 21.87 21.73 21.77 0.0M
2023-11-22 21.62 21.88 21.58 21.83 0.0M
2023-11-21 22.00 22.07 21.96 22.06 0.0M
2023-11-20 21.91 22.04 21.91 21.97 0.0M
2023-11-17 21.49 21.66 21.44 21.66 0.0M
2023-11-16 21.57 21.58 21.37 21.40 0.0M
2023-11-15 21.89 21.91 21.79 21.85 0.0M
2023-11-14 21.85 21.95 21.81 21.83 0.0M
2023-11-13 21.63 21.87 21.63 21.87 0.0M
2023-11-10 21.56 21.63 21.54 21.58 0.0M
2023-11-09 21.63 21.63 21.55 21.56 0.0M
2023-11-08 21.77 21.83 21.53 21.57 0.0M
2023-11-07 21.89 21.89 21.68 21.68 0.0M
2023-11-06 22.29 22.39 22.15 22.19 0.0M
2023-11-03 22.10 22.10 21.94 22.01 0.0M
2023-11-02 21.92 22.08 21.89 22.08 0.0M
2023-11-01 21.98 22.04 21.77 21.80 0.0M
2023-10-31 22.00 22.00 21.79 21.88 0.0M
2023-10-30 22.10 22.12 21.89 21.90 0.0M
2023-10-27 22.08 22.21 22.02 22.15 0.0M
2023-10-26 21.95 22.02 21.88 21.96 0.0M
2023-10-25 21.92 22.14 21.92 22.11 0.0M
2023-10-24 22.03 22.03 21.98 22.00 0.0M
2023-10-23 22.11 22.17 22.05 22.05 0.0M
2023-10-20 22.26 22.28 22.07 22.14 0.0M
2023-10-19 22.10 22.31 22.10 22.31 0.0M
2023-10-18 22.14 22.17 22.09 22.15 0.0M
2023-10-17 21.85 22.05 21.85 22.05 0.0M
2023-10-16 22.00 22.01 21.92 22.01 0.0M
2023-10-13 21.83 22.02 21.80 22.02 0.0M
2023-10-12 21.68 21.68 21.50 21.60 0.0M
2023-10-11 21.58 21.62 21.52 21.60 0.0M
2023-10-10 21.60 21.68 21.53 21.66 0.0M
2023-10-09 21.51 21.64 21.49 21.63 0.0M
2023-10-06 21.34 21.34 21.18 21.25 0.0M
2023-10-05 21.21 21.27 21.13 21.20 0.0M
2023-10-04 21.76 21.76 21.29 21.32 0.0M
2023-10-03 22.11 22.11 21.96 22.05 0.0M
2023-10-02 22.40 22.40 22.08 22.10 0.0M
2023-09-29 22.67 22.67 22.31 22.35 0.0M
2023-09-28 22.65 22.73 22.55 22.60 0.0M
2023-09-27 22.50 22.65 22.50 22.65 0.0M
2023-09-26 22.26 22.38 22.23 22.38 0.0M
2023-09-25 22.39 22.39 22.21 22.34 0.0M
2023-09-22 22.66 22.66 22.34 22.45 0.0M
2023-09-21 22.63 22.70 22.50 22.51 0.0M
2023-09-20 22.61 22.75 22.53 22.53 0.0M
2023-09-19 22.89 22.89 22.71 22.79 0.0M
2023-09-18 22.86 22.86 22.62 22.78 0.0M
2023-09-15 22.69 22.76 22.67 22.76 0.0M
2023-09-14 22.78 22.87 22.78 22.84 0.0M
2023-09-13 22.70 22.70 22.50 22.63 0.0M
2023-09-12 22.38 22.55 22.38 22.48 0.0M
2023-09-11 22.41 22.41 22.29 22.36 0.0M
2023-09-08 22.05 22.15 22.00 22.12 0.0M
2023-09-07 22.04 22.05 21.93 22.05 0.0M
2023-09-06 22.10 22.15 21.94 22.15 0.0M
2023-09-05 22.10 22.24 22.02 22.08 0.0M
2023-09-01 21.80 21.88 21.73 21.88 0.0M
2023-08-31 21.53 21.58 21.43 21.58 0.0M
2023-08-30 21.41 21.41 21.33 21.37 0.0M
2023-08-29 21.21 21.41 21.12 21.41 0.0M
2023-08-28 21.27 21.37 21.18 21.28 0.0M
2023-08-25 21.19 21.37 21.06 21.35 0.0M
2023-08-24 20.88 21.00 20.88 21.00 0.0M
2023-08-23 20.82 21.02 20.82 20.98 0.0M
2023-08-22 21.01 21.01 21.00 21.00 0.0M
2023-08-21 21.18 21.18 20.94 20.97 0.0M
2023-08-18 20.93 21.03 20.88 21.01 0.0M
2023-08-17 21.03 21.03 20.84 20.84 0.0M
2023-08-16 20.96 21.00 20.74 20.74 0.0M
2023-08-15 20.99 21.02 20.86 20.92 0.0M
2023-08-14 21.23 21.26 21.13 21.20 0.0M
2023-08-11 21.30 21.45 21.30 21.36 0.0M
2023-08-10 21.46 21.50 21.37 21.37 0.0M
2023-08-09 21.42 21.58 21.42 21.55 0.0M
2023-08-08 20.99 21.32 20.99 21.32 0.0M
2023-08-07 21.38 21.38 21.27 21.34 0.0M
2023-08-04 21.30 21.39 21.25 21.29 0.0M
2023-08-03 21.00 21.28 21.00 21.28 0.0M
2023-08-02 21.03 21.05 20.94 21.04 0.0M
2023-08-01 21.33 21.39 21.31 21.36 0.0M
2023-07-31 21.35 21.41 21.35 21.41 0.0M
2023-07-28 21.01 21.12 21.01 21.11 0.0M
2023-07-27 20.93 20.94 20.91 20.94 0.0M
2023-07-26 20.85 20.93 20.85 20.93 0.0M
2023-07-25 20.79 20.95 20.79 20.91 0.0M
2023-07-24 20.57 20.83 20.53 20.80 0.0M
2023-07-21 20.31 20.48 20.31 20.46 0.0M
2023-07-20 20.29 20.29 20.20 20.27 0.0M
2023-07-19 20.26 20.26 20.08 20.08 0.0M
2023-07-18 19.88 20.07 19.88 20.07 0.0M
2023-07-17 19.97 19.97 19.87 19.87 0.0M
2023-07-14 20.16 20.16 20.12 20.12 0.0M
2023-07-13 20.29 20.36 20.21 20.35 0.0M
2023-07-12 20.00 20.11 20.00 20.11 0.0M
2023-07-11 19.65 19.85 19.64 19.85 0.0M
2023-07-10 19.68 19.68 19.61 19.64 0.0M
2023-07-07 19.38 19.57 19.38 19.57 0.0M
2023-07-06 19.31 19.38 19.30 19.38 0.0M
2023-07-05 19.42 19.42 19.36 19.38 0.0M
2023-07-03 19.33 19.33 19.23 19.23 0.0M
2023-06-30 19.26 19.26 19.19 19.19 0.0M
2023-06-29 19.03 19.10 19.03 19.05 0.0M
2023-06-28 19.02 19.02 19.02 19.02 0.0M
2023-06-27 19.28 19.28 19.04 19.04 0.0M
2023-06-26 19.15 19.54 19.15 19.44 0.1M
2023-06-23 19.19 19.36 19.19 19.36 0.0M
2023-06-22 19.73 19.79 19.64 19.67 0.0M
2023-06-21 19.90 20.20 19.90 20.20 0.0M
2023-06-20 19.73 19.84 19.70 19.84 0.0M
2023-06-16 19.83 19.98 19.83 19.94 0.0M
2023-06-15 19.33 19.62 19.33 19.62 0.1M
2023-06-14 19.19 19.19 19.05 19.09 0.0M
2023-06-13 19.15 19.15 19.13 19.13 0.0M
2023-06-12 18.84 18.93 18.76 18.76 0.0M
2023-06-09 19.15 19.24 19.09 19.09 0.0M
2023-06-08 19.25 19.25 18.91 19.20 0.0M
2023-06-07 19.22 19.22 19.22 19.22 0.0M
2023-06-06 19.01 19.21 19.01 19.15 0.0M
2023-06-05 19.23 19.27 19.15 19.15 0.0M
2023-06-02 18.99 19.14 18.96 19.14 0.0M
2023-06-01 18.58 18.80 18.58 18.80 0.0M
2023-05-31 18.53 18.60 18.47 18.47 0.0M
2023-05-30 18.68 18.68 18.65 18.67 0.0M
2023-05-26 19.11 19.15 19.09 19.15 0.0M
2023-05-25 18.82 18.87 18.74 18.86 0.0M
2023-05-24 19.16 19.21 19.05 19.13 0.0M
2023-05-23 19.06 19.07 19.06 19.07 0.0M
2023-05-22 18.91 18.97 18.91 18.96 0.0M
2023-05-19 19.19 19.19 18.88 18.92 0.0M
2023-05-18 18.95 18.98 18.93 18.97 0.0M
2023-05-17 18.99 19.13 18.91 19.12 0.0M
2023-05-16 19.08 19.08 18.86 18.86 0.0M
2023-05-15 18.99 19.02 18.94 19.02 0.0M
2023-05-12 18.87 18.87 18.73 18.73 0.0M
2023-05-11 19.10 19.12 19.04 19.05 0.0M
2023-05-10 19.21 19.36 19.21 19.35 0.0M
2023-05-09 19.36 19.40 19.19 19.40 0.0M
2023-05-08 19.38 19.38 19.35 19.37 0.0M
2023-05-05 19.08 19.22 19.08 19.22 0.0M
2023-05-04 18.73 18.80 18.66 18.80 0.0M
2023-05-03 18.65 18.77 18.65 18.65 0.0M
2023-05-02 19.36 19.36 18.97 18.98 0.0M
2023-05-01 19.41 19.61 19.40 19.57 0.0M
2023-04-28 19.46 19.72 19.43 19.70 0.0M
2023-04-27 19.49 19.49 19.44 19.49 0.0M
2023-04-26 19.76 19.77 19.47 19.47 0.0M
2023-04-25 19.94 19.94 19.77 19.86 0.0M
2023-04-24 20.13 20.23 20.13 20.18 0.0M
2023-04-21 20.10 20.10 19.98 20.01 0.0M
2023-04-20 19.99 20.08 19.99 20.04 0.0M
2023-04-19 20.33 20.33 20.16 20.20 0.0M
2023-04-18 20.51 20.62 20.49 20.52 0.0M
2023-04-17 20.58 20.58 20.48 20.53 0.0M
2023-04-14 20.54 20.65 20.49 20.58 0.0M
2023-04-13 20.65 20.65 20.49 20.52 0.0M
2023-04-12 20.44 20.58 20.44 20.56 0.0M
2023-04-11 20.28 20.38 20.28 20.38 0.1M
2023-04-10 20.19 20.27 20.19 20.27 0.0M
2023-04-06 20.20 20.25 20.20 20.23 0.0M
2023-04-05 20.17 20.24 20.14 20.24 0.0M
2023-04-04 20.17 20.17 20.08 20.13 0.0M
2023-04-03 20.31 20.34 20.20 20.25 0.0M
2023-03-31 19.57 19.72 19.55 19.72 0.0M
2023-03-30 19.46 19.54 19.46 19.50 0.0M
2023-03-29 19.54 19.54 19.37 19.40 0.0M
2023-03-28 19.46 19.61 19.46 19.53 0.0M
2023-03-27 19.14 19.46 19.14 19.43 0.0M
2023-03-24 18.80 18.96 18.80 18.91 0.0M
2023-03-23 19.08 19.16 18.85 18.85 0.0M
2023-03-22 18.99 19.06 18.95 18.95 0.0M
2023-03-21 19.05 19.05 18.85 18.94 0.0M
2023-03-20 18.65 18.86 18.62 18.83 0.0M
2023-03-17 18.80 18.80 18.68 18.68 0.0M
2023-03-16 18.49 18.85 18.49 18.81 0.0M
2023-03-15 18.78 18.79 18.47 18.79 0.0M
2023-03-14 19.45 19.52 19.20 19.25 0.0M
2023-03-13 19.49 19.60 19.41 19.60 0.0M
2023-03-10 19.73 19.92 19.72 19.86 0.0M
2023-03-09 20.07 20.07 19.66 19.69 0.0M
2023-03-08 20.02 20.02 19.88 19.88 0.0M
2023-03-07 20.31 20.31 20.09 20.09 0.0M
2023-03-06 20.29 20.47 20.22 20.47 0.0M
2023-03-03 20.10 20.39 20.10 20.36 0.0M
2023-03-02 20.10 20.20 20.10 20.12 0.0M
2023-03-01 20.08 20.25 20.08 20.25 0.0M
2023-02-28 20.05 20.07 19.98 19.98 0.0M
2023-02-27 19.93 19.94 19.84 19.91 0.0M
2023-02-24 19.84 19.95 19.83 19.94 0.0M
2023-02-23 20.12 20.16 20.00 20.05 0.0M
2023-02-22 20.16 20.16 20.02 20.04 0.0M
2023-02-21 20.23 20.34 20.17 20.23 0.0M
2023-02-17 19.96 20.14 19.96 20.14 0.0M
2023-02-16 20.21 20.29 20.20 20.22 0.0M
2023-02-15 20.18 20.18 20.04 20.16 0.0M
2023-02-14 20.20 20.36 20.13 20.36 0.0M
2023-02-13 20.15 20.32 20.15 20.28 0.0M
2023-02-10 20.17 20.23 20.17 20.23 0.0M
2023-02-09 20.07 20.08 20.01 20.03 0.0M
2023-02-08 20.17 20.20 20.01 20.20 0.0M
2023-02-07 19.80 20.10 19.80 20.10 0.0M
2023-02-06 21.53 21.53 19.25 19.76 0.0M
2023-02-03 20.04 20.20 19.69 19.69 0.0M
2023-02-02 20.17 20.20 20.03 20.03 0.0M
2023-02-01 20.31 20.31 20.05 20.17 0.0M
2023-01-31 20.36 20.42 20.36 20.41 0.0M
2023-01-30 20.23 20.32 20.13 20.13 0.0M
2023-01-27 20.48 20.50 20.28 20.28 0.0M
2023-01-26 20.50 20.54 20.48 20.51 0.0M
2023-01-25 20.31 20.41 20.31 20.38 0.0M
2023-01-24 20.55 20.55 20.40 20.41 0.0M
2023-01-23 20.52 20.55 20.47 20.52 0.0M
2023-01-20 20.40 20.50 20.33 20.50 0.0M
2023-01-19 20.32 20.38 20.29 20.35 0.0M
2023-01-18 20.50 20.60 20.22 20.25 0.0M
2023-01-17 20.33 20.40 20.28 20.40 0.0M
2023-01-13 20.15 20.27 20.15 20.27 0.0M
2023-01-12 20.05 20.09 19.94 20.05 0.0M
2023-01-11 19.86 19.91 19.86 19.88 0.0M
2023-01-10 19.60 19.68 19.57 19.63 0.0M
2023-01-09 19.61 19.67 19.54 19.57 0.0M
2023-01-06 19.47 19.48 19.35 19.39 0.0M
2023-01-05 19.30 19.36 19.22 19.30 0.0M
2023-01-04 19.40 19.40 19.23 19.23 0.0M
2023-01-03 19.91 20.05 19.60 19.64 0.0M