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 | ₩86,096 | ₩90,337 | ₩85,827 | ₩88,830 | +3.18% | 388.3만 |
| 2026.09.28–2026.10.02 | ₩86,203 | ₩86,498 | ₩83,322 | ₩86,083 | -0.14% | 222.3만 |
| 2026.09.21–2026.09.25 | ₩87,718 | ₩88,616 | ₩84,582 | ₩86,029 | -1.92% | 486.7만 |
| 2026.09.14–2026.09.18 | ₩87,852 | ₩89,232 | ₩85,855 | ₩87,624 | -0.26% | 332.6만 |
| 2026.09.08–2026.09.11 | ₩86,431 | ₩89,219 | ₩86,284 | ₩87,972 | +1.78% | 327만 |
| 2026.08.31–2026.09.04 | ₩82,411 | ₩85,346 | ₩81,219 | ₩85,212 | +3.40% | 235.9만 |
| 2026.08.24–2026.08.28 | ₩81,299 | ₩81,513 | ₩77,988 | ₩80,656 | -0.79% | 187.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,822 |
| ₩79,316 |
| ₩81,728 |
| +2.95% |
| 204.3만 |
| 2026.08.10–2026.08.14 | ₩73,500 | ₩79,572 | ₩73,500 | ₩79,101 | +7.62% | 207.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,709 | ₩73,688 | ₩71,436 | ₩73,406 | +0.96% | 143.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,932 | ₩75,041 | ₩71,356 | ₩74,023 | +2.91% | 236.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,897 | ₩76,180 | ₩72,709 | ₩73,889 | +1.36% | 215.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,850 | ₩72,837 | ₩68,676 | ₩72,696 | +5.59% | 138만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,812 | ₩67,698 | ₩63,812 | ₩67,443 | +5.69% | 108.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,266 | ₩64,576 | ₩61,266 | ₩63,597 | +3.81% | 25.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,569 | ₩61,587 | ₩59,694 | ₩60,951 | +0.63% | 22.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,236 | ₩64,026 | ₩60,420 | ₩60,676 | -4.05% | 48.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,581 | ₩65,929 | ₩63,128 | ₩64,964 | -0.94% | 52.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,777 | ₩67,363 | ₩64,696 | ₩64,978 | +0.31% | 47.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,924 | ₩65,219 | ₩63,021 | ₩64,562 | -0.56% | 39.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,130 | ₩66,974 | ₩64,093 | ₩64,991 | -1.72% | 73만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,135 | ₩67,591 | ₩65,313 | ₩66,004 | -1.68% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,140 | ₩69,668 | ₩65,272 | ₩66,519 | -2.38% | 38.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,946 | ₩68,542 | ₩63,584 | ₩67,939 | +6.24% | 49.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,700 | ₩64,107 | ₩61,976 | ₩63,865 | +1.86% | 49.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,562 | ₩64,937 | ₩62,150 | ₩62,445 | -3.28% | 35.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,661 | ₩66,264 | ₩63,048 | ₩63,597 | -3.14% | 52.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,612 | ₩66,666 | ₩64,549 | ₩65,334 | -1.92% | 50만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,222 | ₩65,916 | ₩62,606 | ₩65,353 | +3.37% | 70.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,383 | ₩65,594 | ₩62,780 | ₩63,999 | +0.97% | 72.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,048 | ₩64,321 | ₩60,984 | ₩62,780 | -0.43% | 85.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,413 | ₩63,262 | ₩59,845 | ₩62,740 | +2.16% | 87.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,234 | ₩60,288 | ₩59,215 | ₩60,113 | -0.20% | 18.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,577 | ₩59,993 | ₩58,170 | ₩59,778 | +0.34% | 16.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,457 | ₩61,065 | ₩58,519 | ₩59,725 | +0.45% | 40.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,941 | ₩59,416 | ₩54,941 | ₩59,323 | +7.98% | 28.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,718 | ₩57,031 | ₩55,155 | ₩56,174 | +0.82% | 24.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,413 | ₩55,544 | ₩52,770 | ₩55,370 | +3.66% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,931 | ₩54,110 | ₩52,716 | ₩53,467 | +1.01% | 29.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,341 | ₩52,877 | ₩51,434 | ₩52,395 | +0.10% | 94만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,090 | ₩50,881 | ₩49,929 | ₩50,814 | +1.44% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,572 | ₩50,827 | ₩49,943 | ₩50,090 | -0.95% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,628 | ₩53,628 | ₩50,733 | ₩51,216 | -4.50% | 8.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,708 | ₩53,708 | ₩52,435 | ₩52,529 | -2.20% | 10.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,226 | ₩54,001 | ₩52,663 | ₩53,549 | +0.61% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,904 | ₩53,172 | ₩52,073 | ₩53,144 | +0.45% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,597 | ₩55,597 | ₩52,341 | ₩53,293 | -4.15% | 34.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,413 | ₩55,597 | ₩53,315 | ₩55,288 | +3.51% | 16만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,655 | ₩53,207 | ₩51,162 | ₩52,936 | +0.53% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,319 | ₩53,896 | ₩52,326 | ₩52,395 | -1.73% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,621 | ₩53,045 | ₩49,125 | ₩52,384 | +5.57% | 8.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,974 | ₩49,188 | ₩47,812 | ₩48,871 | +1.87% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,549 | ₩48,580 | ₩47,571 | ₩47,571 | -2.01% | 6.1천 |
|---|