시장 데이터를 불러오는 중
전체 종목
VanEck Oil Refiners ETF 과거 주가
VanEck Oil Refiners ETF · CRAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Oil Refiners ETF · CRAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,164 | ₩90,408 | ₩85,894 | ₩88,900 | +3.18% | 388.3만 |
| 2026.09.28–2026.10.02 | ₩86,271 | ₩86,566 | ₩83,388 | ₩86,150 | -0.14% | 222.3만 |
| 2026.09.21–2026.09.25 | ₩87,786 | ₩88,685 | ₩84,648 | ₩86,097 | -1.92% | 486.7만 |
| 2026.09.14–2026.09.18 | ₩87,921 | ₩89,302 | ₩85,922 | ₩87,693 | -0.26% | 332.6만 |
| 2026.09.08–2026.09.11 | ₩86,499 | ₩89,288 | ₩86,351 | ₩88,041 | +1.78% | 327만 |
| 2026.08.31–2026.09.04 | ₩82,476 | ₩85,413 | ₩81,282 | ₩85,279 | +3.40% | 235.9만 |
| 2026.08.24–2026.08.28 | ₩81,363 | ₩81,577 | ₩78,049 | ₩80,719 | -0.79% | 187.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,886 |
| ₩79,378 |
| ₩81,792 |
| +2.95% |
| 204.3만 |
| 2026.08.10–2026.08.14 | ₩73,558 | ₩79,634 | ₩73,558 | ₩79,163 | +7.62% | 207.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,766 | ₩73,745 | ₩71,492 | ₩73,464 | +0.96% | 143.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,989 | ₩75,100 | ₩71,412 | ₩74,081 | +2.91% | 236.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,954 | ₩76,240 | ₩72,766 | ₩73,947 | +1.36% | 215.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,904 | ₩72,894 | ₩68,730 | ₩72,753 | +5.59% | 138만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,862 | ₩67,751 | ₩63,862 | ₩67,496 | +5.69% | 108.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,314 | ₩64,626 | ₩61,314 | ₩63,647 | +3.81% | 25.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,616 | ₩61,636 | ₩59,741 | ₩60,999 | +0.63% | 22.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,285 | ₩64,076 | ₩60,468 | ₩60,724 | -4.05% | 48.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,632 | ₩65,981 | ₩63,178 | ₩65,015 | -0.94% | 52.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,827 | ₩67,416 | ₩64,747 | ₩65,028 | +0.31% | 47.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,975 | ₩65,270 | ₩63,071 | ₩64,613 | -0.56% | 39.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,182 | ₩67,027 | ₩64,143 | ₩65,042 | -1.72% | 73만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,188 | ₩67,644 | ₩65,364 | ₩66,056 | -1.68% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,193 | ₩69,722 | ₩65,324 | ₩66,571 | -2.38% | 38.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,996 | ₩68,596 | ₩63,634 | ₩67,992 | +6.24% | 49.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,749 | ₩64,157 | ₩62,024 | ₩63,915 | +1.86% | 49.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,613 | ₩64,988 | ₩62,199 | ₩62,494 | -3.28% | 35.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,712 | ₩66,316 | ₩63,097 | ₩63,647 | -3.14% | 52.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,665 | ₩66,718 | ₩64,599 | ₩65,385 | -1.92% | 50만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,272 | ₩65,967 | ₩62,655 | ₩65,404 | +3.37% | 70.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,433 | ₩65,645 | ₩62,829 | ₩64,050 | +0.97% | 72.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,097 | ₩64,371 | ₩61,032 | ₩62,829 | -0.43% | 85.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,461 | ₩63,312 | ₩59,892 | ₩62,789 | +2.16% | 87.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,281 | ₩60,335 | ₩59,262 | ₩60,160 | -0.20% | 18.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,624 | ₩60,040 | ₩58,216 | ₩59,825 | +0.34% | 16.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,503 | ₩61,113 | ₩58,565 | ₩59,771 | +0.45% | 40.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,984 | ₩59,463 | ₩54,984 | ₩59,369 | +7.98% | 28.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,762 | ₩57,076 | ₩55,198 | ₩56,218 | +0.82% | 24.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,455 | ₩55,587 | ₩52,811 | ₩55,413 | +3.66% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,972 | ₩54,152 | ₩52,758 | ₩53,509 | +1.01% | 29.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,382 | ₩52,919 | ₩51,474 | ₩52,436 | +0.10% | 94만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,129 | ₩50,920 | ₩49,968 | ₩50,853 | +1.44% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,612 | ₩50,867 | ₩49,982 | ₩50,129 | -0.95% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,670 | ₩53,670 | ₩50,773 | ₩51,256 | -4.50% | 8.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,750 | ₩53,750 | ₩52,476 | ₩52,570 | -2.20% | 10.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,267 | ₩54,044 | ₩52,704 | ₩53,590 | +0.61% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,945 | ₩53,214 | ₩52,114 | ₩53,185 | +0.45% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,641 | ₩55,641 | ₩52,382 | ₩53,334 | -4.15% | 34.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,455 | ₩55,641 | ₩53,357 | ₩55,331 | +3.51% | 16만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,696 | ₩53,249 | ₩51,202 | ₩52,978 | +0.53% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,361 | ₩53,938 | ₩52,367 | ₩52,436 | -1.73% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,660 | ₩53,086 | ₩49,164 | ₩52,425 | +5.57% | 8.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,012 | ₩49,227 | ₩47,849 | ₩48,909 | +1.87% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,587 | ₩48,618 | ₩47,608 | ₩47,608 | -2.01% | 6.1천 |
|---|