WisdomTree WTI Crude Oil 2x Daily Leveraged

LOIL
🏛️ 독일 →
9.37
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
2021-12-30 9.27 9.28 9.15 9.21 0.0M
2021-12-29 9.23 9.42 9.06 9.07 0.0M
2021-12-28 9.08 9.44 9.08 9.22 0.1M
2021-12-27 8.44 9.13 8.37 9.09 0.0M
2021-12-23 8.37 8.59 8.30 8.57 0.1M
2021-12-22 8.12 8.23 8.01 8.23 0.1M
2021-12-21 7.65 8.02 7.59 8.02 0.0M
2021-12-20 7.45 7.49 7.03 7.05 0.1M
2021-12-17 8.19 8.19 7.79 8.02 0.1M
2021-12-16 8.16 8.36 8.03 8.35 0.0M
2021-12-15 7.85 7.90 7.72 7.79 0.1M
2021-12-14 8.19 8.26 7.76 7.90 0.1M
2021-12-13 8.36 8.37 8.00 8.14 0.1M
2021-12-10 8.04 8.31 8.00 8.05 0.0M
2021-12-09 8.39 8.39 8.13 8.23 0.1M
2021-12-08 8.16 8.44 8.04 8.34 0.1M
2021-12-07 8.00 8.50 7.98 8.46 0.2M
2021-12-06 7.41 7.53 7.30 7.44 0.1M
2021-12-03 7.43 7.63 7.33 7.38 0.1M
2021-12-02 7.05 7.21 6.25 7.01 0.3M
2021-12-01 7.49 7.73 7.21 7.36 0.1M
2021-11-30 7.49 7.55 7.10 7.21 0.2M
2021-11-29 8.22 8.46 7.84 8.03 0.1M
2021-11-26 9.05 9.05 7.58 7.58 0.2M
2021-11-25 10.03 10.05 9.95 10.02 0.0M
2021-11-24 10.16 10.27 10.00 10.15 0.0M
2021-11-23 9.46 10.10 9.31 10.01 0.1M
2021-11-22 9.44 9.70 9.27 9.70 0.0M
2021-11-19 10.09 10.10 9.10 9.21 0.2M
2021-11-18 9.49 9.85 9.47 9.85 0.0M
2021-11-17 10.12 10.12 9.89 9.93 0.0M
2021-11-16 10.29 10.32 10.06 10.19 0.0M
2021-11-15 9.98 9.98 9.59 9.92 0.1M
2021-11-12 10.08 10.17 9.85 10.17 0.0M
2021-11-11 10.13 10.34 9.96 10.15 0.1M
2021-11-10 10.74 10.76 10.35 10.40 0.0M
2021-11-09 10.22 10.42 10.21 10.36 0.0M
2021-11-08 10.29 10.40 10.12 10.28 0.0M
2021-11-05 9.68 10.07 9.64 10.07 0.0M
2021-11-04 10.01 10.49 9.85 9.96 0.1M
2021-11-03 10.33 10.35 9.93 10.03 0.0M
2021-11-02 10.73 10.73 10.49 10.59 0.0M
2021-11-01 10.40 10.85 10.40 10.66 0.0M
2021-10-29 10.42 10.45 10.17 10.41 0.1M
2021-10-28 10.25 10.30 9.98 10.18 0.0M
2021-10-27 10.71 10.71 10.47 10.59 0.0M
2021-10-26 10.73 10.89 10.60 10.88 0.0M
2021-10-25 10.79 11.00 10.78 10.90 0.1M
2021-10-22 10.32 10.63 10.32 10.48 0.1M
2021-10-21 10.50 10.54 10.03 10.03 0.1M
2021-10-20 10.26 10.59 10.16 10.48 0.0M
2021-10-19 10.35 10.46 10.15 10.46 0.0M
2021-10-18 10.51 10.64 10.30 10.34 0.0M
2021-10-15 10.25 10.35 10.21 10.30 0.1M
2021-10-14 10.04 10.17 9.91 9.91 0.0M
2021-10-13 9.87 9.93 9.69 9.91 0.0M
2021-10-12 9.85 10.06 9.83 9.93 0.0M
2021-10-11 9.99 10.17 9.94 10.03 0.1M
2021-10-08 9.71 9.84 9.56 9.76 0.0M
2021-10-07 9.06 9.45 8.61 9.44 0.2M
2021-10-06 9.74 9.74 9.18 9.31 0.1M
2021-10-05 9.32 9.68 9.27 9.68 0.1M
2021-10-04 8.78 9.38 8.75 9.36 0.1M
2021-10-01 8.64 8.72 8.50 8.71 0.0M
2021-09-30 8.63 8.71 8.25 8.68 0.1M
2021-09-29 8.34 8.76 8.34 8.71 0.0M
2021-09-28 8.89 8.98 8.47 8.61 0.1M
2021-09-27 8.52 8.72 8.49 8.68 0.2M
2021-09-24 8.18 8.30 8.06 8.28 0.1M
2021-09-23 7.97 8.18 7.84 8.18 0.1M
2021-09-22 7.82 7.87 7.75 7.84 0.0M
2021-09-21 7.67 7.76 7.47 7.56 0.0M
2021-09-20 7.71 7.71 7.44 7.61 0.1M
2021-09-17 7.87 7.87 7.70 7.77 0.0M
2021-09-16 7.90 7.95 7.73 7.83 0.1M
2021-09-15 7.61 8.00 7.61 7.93 0.1M
2021-09-14 7.56 7.60 7.46 7.50 0.0M
2021-09-13 7.42 7.53 7.39 7.47 0.1M
2021-09-10 7.10 7.35 7.10 7.29 0.0M
2021-09-09 7.22 7.33 7.00 7.25 0.0M
2021-09-08 7.09 7.32 7.09 7.22 0.0M
2021-09-07 7.16 7.17 6.90 7.05 0.1M
2021-09-06 7.03 7.19 7.03 7.14 0.0M
2021-09-03 7.31 7.44 7.28 7.28 0.1M
2021-09-02 7.04 7.46 7.04 7.46 0.1M
2021-09-01 7.19 7.23 6.79 6.93 0.1M
2021-08-31 7.19 7.23 7.03 7.18 0.1M
2021-08-30 7.07 7.20 6.96 7.18 0.1M
2021-08-27 7.10 7.20 7.08 7.14 0.1M
2021-08-26 6.99 7.00 6.83 6.92 0.1M
2021-08-25 6.92 7.04 6.80 6.91 0.1M
2021-08-24 6.62 6.92 6.58 6.85 0.1M
2021-08-23 6.13 6.60 6.09 6.52 0.1M
2021-08-20 6.22 6.23 5.90 6.09 0.1M
2021-08-19 6.17 6.22 5.96 5.98 0.4M
2021-08-18 6.81 6.88 6.70 6.72 0.1M
2021-08-17 6.75 6.92 6.70 6.91 0.0M
2021-08-16 6.83 6.95 6.53 6.87 0.2M
2021-08-13 7.14 7.23 7.10 7.13 0.1M
2021-08-12 7.24 7.31 7.11 7.22 0.1M
2021-08-11 7.16 7.19 6.82 6.99 0.0M
2021-08-10 6.89 7.14 6.87 7.11 0.1M
2021-08-09 6.72 6.74 6.43 6.67 0.4M
2021-08-06 7.26 7.43 7.03 7.03 0.1M
2021-08-05 6.92 7.19 6.89 7.19 0.1M
2021-08-04 7.45 7.46 6.97 7.03 0.2M
2021-08-03 7.53 7.70 7.10 7.41 0.1M
2021-08-02 7.99 8.00 7.54 7.54 0.1M
2021-07-30 7.97 8.12 7.97 8.09 0.1M
2021-07-29 7.97 8.00 7.86 7.98 0.1M
2021-07-28 7.80 7.85 7.75 7.81 0.0M
2021-07-27 7.77 7.85 7.69 7.69 0.0M
2021-07-26 7.60 7.80 7.46 7.74 0.1M
2021-07-23 7.72 7.80 7.66 7.75 0.1M
2021-07-22 7.40 7.56 7.34 7.53 0.2M
2021-07-21 6.75 7.34 6.75 7.34 0.2M
2021-07-20 6.81 6.83 6.40 6.76 0.4M
2021-07-19 7.53 7.53 6.70 6.72 0.2M
2021-07-16 7.63 7.82 7.44 7.79 0.1M
2021-07-15 7.71 7.87 7.60 7.87 0.2M
2021-07-14 8.38 8.42 8.15 8.21 0.1M
2021-07-13 8.12 8.24 8.04 8.24 0.1M
2021-07-12 8.06 8.07 7.87 8.05 0.1M
2021-07-09 7.91 8.16 7.87 8.16 0.1M
2021-07-08 7.64 7.72 7.39 7.72 0.2M
2021-07-07 8.03 8.21 7.48 7.56 0.2M
2021-07-06 8.55 8.64 7.89 7.91 0.2M
2021-07-05 8.32 8.44 8.26 8.40 0.1M
2021-07-02 8.24 8.33 8.15 8.27 0.1M
2021-07-01 8.00 8.45 8.00 8.23 0.5M
2021-06-30 7.88 8.04 7.79 7.86 0.1M
2021-06-29 7.73 7.93 7.59 7.88 0.0M
2021-06-28 8.00 8.02 7.78 7.78 0.1M
2021-06-25 7.86 7.96 7.78 7.95 0.1M
2021-06-24 7.86 7.88 7.66 7.84 0.1M
2021-06-23 7.84 7.98 7.82 7.87 0.2M
2021-06-22 7.78 7.81 7.65 7.72 0.2M
2021-06-21 7.46 7.65 7.35 7.63 0.1M
2021-06-18 7.26 7.50 7.17 7.49 0.2M
2021-06-17 7.46 7.58 7.30 7.34 0.1M
2021-06-16 7.49 7.60 7.40 7.59 0.1M
2021-06-15 7.22 7.40 7.22 7.37 0.0M
2021-06-14 7.25 7.32 7.25 7.27 0.2M
2021-06-11 7.05 7.23 7.05 7.16 0.3M
2021-06-10 6.95 7.11 6.94 7.09 0.0M
2021-06-09 7.10 7.12 6.98 6.98 0.1M
2021-06-08 6.79 6.97 6.70 6.97 0.1M
2021-06-07 6.88 6.96 6.81 6.82 0.1M
2021-06-04 6.87 6.96 6.84 6.86 0.2M
2021-06-03 6.83 6.86 6.69 6.69 0.1M
2021-06-02 6.61 6.72 6.57 6.69 0.1M
2021-06-01 6.55 6.75 6.53 6.55 0.3M
2021-05-31 6.41 6.50 6.40 6.41 0.1M
2021-05-28 6.39 6.55 6.38 6.41 0.3M
2021-05-27 6.20 6.36 6.13 6.34 0.3M
2021-05-26 6.26 6.28 6.09 6.26 0.2M
2021-05-25 6.19 6.28 6.09 6.21 0.4M
2021-05-21 5.48 5.86 5.43 5.86 0.4M
2021-05-20 5.83 5.87 5.55 5.69 0.4M
2021-05-19 6.01 6.05 5.53 5.67 0.3M
2021-05-18 6.38 6.46 6.18 6.28 0.2M
2021-05-17 6.19 6.31 6.10 6.30 0.4M
2021-05-14 5.90 6.14 5.87 6.13 0.2M
2021-05-13 6.18 6.18 5.97 6.01 0.1M
2021-05-12 6.26 6.46 6.18 6.41 0.2M
2021-05-11 6.03 6.16 5.80 6.14 0.2M
2021-05-10 6.20 6.22 5.93 6.03 0.2M
2021-05-07 6.17 6.17 5.92 6.09 0.2M
2021-05-06 6.32 6.37 6.09 6.21 0.3M
2021-05-05 6.41 6.55 6.38 6.42 0.2M
2021-05-04 6.07 6.34 6.06 6.30 0.2M
2021-05-03 5.82 6.10 5.80 6.05 0.2M
2021-04-30 6.07 6.08 5.84 5.88 0.2M
2021-04-29 5.96 6.21 5.96 6.07 0.3M
2021-04-28 5.82 6.01 5.72 5.99 0.2M
2021-04-27 5.66 5.74 5.60 5.67 0.1M
2021-04-26 5.51 5.61 5.37 5.57 0.2M
2021-04-23 5.61 5.68 5.48 5.59 0.1M
2021-04-22 5.47 5.60 5.30 5.56 0.3M
2021-04-21 5.72 5.73 5.45 5.62 0.4M
2021-04-20 5.98 6.04 5.57 5.64 0.4M
2021-04-19 5.84 5.94 5.81 5.87 0.1M
2021-04-16 5.99 5.99 5.84 5.89 0.2M
2021-04-15 5.88 5.93 5.75 5.87 0.2M
2021-04-14 5.51 5.85 5.48 5.84 0.4M
2021-04-13 5.40 5.43 5.32 5.41 0.2M
2021-04-12 5.19 5.47 5.16 5.35 0.3M
2021-04-09 5.27 5.31 5.21 5.29 0.2M
2021-04-08 5.25 5.32 5.19 5.26 0.2M
2021-04-07 5.31 5.36 5.08 5.11 0.3M
2021-04-06 5.29 5.54 5.25 5.41 0.2M
2021-04-01 5.42 5.58 5.28 5.37 0.4M
2021-03-31 5.66 5.66 5.47 5.63 0.2M
2021-03-30 5.71 5.73 5.45 5.60 0.2M
2021-03-29 5.40 5.75 5.37 5.61 0.2M
2021-03-26 5.46 5.65 5.35 5.62 0.3M
2021-03-25 5.50 5.51 4.97 5.15 0.5M
2021-03-24 5.17 5.60 5.17 5.60 0.3M
2021-03-23 5.56 5.56 5.20 5.26 0.3M
2021-03-22 5.57 5.76 5.55 5.63 0.1M
2021-03-19 5.42 5.67 5.27 5.59 0.4M
2021-03-18 6.19 6.34 5.69 5.69 0.2M
2021-03-17 6.44 6.45 6.17 6.25 0.1M
2021-03-16 6.38 6.38 6.17 6.32 0.1M
2021-03-15 6.60 6.63 6.21 6.43 0.1M
2021-03-12 6.48 6.58 6.46 6.54 0.1M
2021-03-11 6.31 6.49 6.30 6.48 0.1M
2021-03-10 6.05 6.34 6.05 6.14 0.2M
2021-03-09 6.33 6.54 6.20 6.25 0.1M
2021-03-08 6.70 6.71 6.39 6.45 0.2M
2021-03-05 6.26 6.53 6.22 6.47 0.2M
2021-03-04 5.67 6.14 5.46 6.09 0.3M
2021-03-03 5.33 5.62 5.30 5.58 0.2M
2021-03-02 5.33 5.55 5.26 5.44 0.2M
2021-03-01 5.81 5.81 5.55 5.65 0.1M
2021-02-26 5.78 5.89 5.65 5.77 0.2M
2021-02-25 5.97 5.97 5.78 5.92 0.2M
2021-02-24 5.57 5.93 5.56 5.85 0.3M
2021-02-23 5.72 5.80 5.45 5.59 0.2M
2021-02-22 5.27 5.52 5.25 5.49 0.2M
2021-02-19 5.23 5.38 5.11 5.26 0.3M
2021-02-18 5.66 5.68 5.40 5.51 0.2M
2021-02-17 5.42 5.55 5.30 5.41 0.3M
2021-02-16 5.34 5.35 5.23 5.31 0.3M
2021-02-15 5.39 5.40 5.33 5.34 0.1M
2021-02-12 4.92 5.19 4.88 5.19 0.1M
2021-02-11 5.03 5.07 5.00 5.06 0.1M
2021-02-10 5.01 5.10 5.00 5.08 0.1M
2021-02-09 5.05 5.05 4.88 4.99 0.1M
2021-02-08 4.92 4.98 4.89 4.96 0.1M
2021-02-05 4.79 4.87 4.76 4.83 0.1M
2021-02-04 4.68 4.70 4.59 4.66 0.1M
2021-02-03 4.53 4.70 4.49 4.68 0.1M
2021-02-02 4.35 4.51 4.32 4.47 0.4M
2021-02-01 4.09 4.16 4.07 4.16 0.1M
2021-01-29 4.01 4.16 4.00 4.06 0.2M
2021-01-28 4.08 4.23 4.04 4.09 0.1M
2021-01-27 4.13 4.20 4.00 4.18 0.2M
2021-01-26 4.08 4.18 4.08 4.08 0.1M
2021-01-25 4.08 4.12 3.97 4.03 0.1M
2021-01-22 4.04 4.10 3.91 4.04 0.1M
2021-01-21 4.18 4.20 4.11 4.16 0.0M
2021-01-20 4.21 4.27 4.20 4.23 0.1M
2021-01-19 4.10 4.19 4.08 4.18 0.1M
2021-01-18 4.06 4.10 4.01 4.08 0.0M
2021-01-15 4.18 4.19 4.00 4.08 0.2M
2021-01-14 4.21 4.21 4.08 4.15 0.2M
2021-01-13 4.23 4.25 4.11 4.18 0.1M
2021-01-12 4.12 4.19 4.08 4.18 0.2M
2021-01-11 3.96 4.03 3.93 4.02 0.2M
2021-01-08 3.85 3.95 3.84 3.93 0.2M
2021-01-07 3.80 3.83 3.73 3.81 0.2M
2021-01-06 3.65 3.79 3.60 3.77 0.5M
2021-01-05 3.35 3.68 3.35 3.63 0.3M
2021-01-04 3.62 3.65 3.33 3.33 0.3M