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 | ₩86,178 | ₩90,423 | ₩85,908 | ₩88,914 | +3.18% | 388.3만 |
| 2026.09.28–2026.10.02 | ₩86,285 | ₩86,580 | ₩83,401 | ₩86,164 | -0.14% | 222.3만 |
| 2026.09.21–2026.09.25 | ₩87,801 | ₩88,700 | ₩84,662 | ₩86,111 | -1.92% | 486.7만 |
| 2026.09.14–2026.09.18 | ₩87,935 | ₩89,316 | ₩85,936 | ₩87,707 | -0.26% | 332.6만 |
| 2026.09.08–2026.09.11 | ₩86,513 | ₩89,303 | ₩86,366 | ₩88,056 | +1.78% | 327만 |
| 2026.08.31–2026.09.04 | ₩82,489 | ₩85,427 | ₩81,296 | ₩85,293 | +3.40% | 235.9만 |
| 2026.08.24–2026.08.28 | ₩81,376 | ₩81,591 | ₩78,062 | ₩80,732 | -0.79% | 187.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,458 |
| ₩81,899 |
| ₩79,391 |
| ₩81,805 |
| +2.95% |
| 204.3만 |
| 2026.08.10–2026.08.14 | ₩73,570 | ₩79,647 | ₩73,570 | ₩79,176 | +7.62% | 207.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,778 | ₩73,758 | ₩71,504 | ₩73,476 | +0.96% | 143.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,000 | ₩75,112 | ₩71,424 | ₩74,093 | +2.91% | 236.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,966 | ₩76,252 | ₩72,778 | ₩73,959 | +1.36% | 215.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,915 | ₩72,906 | ₩68,741 | ₩72,765 | +5.59% | 138만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,872 | ₩67,762 | ₩63,872 | ₩67,507 | +5.69% | 108.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,324 | ₩64,637 | ₩61,324 | ₩63,658 | +3.81% | 25.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,626 | ₩61,646 | ₩59,750 | ₩61,009 | +0.63% | 22.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,295 | ₩64,087 | ₩60,477 | ₩60,734 | -4.05% | 48.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,643 | ₩65,991 | ₩63,188 | ₩65,026 | -0.94% | 52.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,838 | ₩67,427 | ₩64,757 | ₩65,039 | +0.31% | 47.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,986 | ₩65,281 | ₩63,081 | ₩64,623 | -0.56% | 39.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,193 | ₩67,038 | ₩64,154 | ₩65,053 | -1.72% | 73만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,199 | ₩67,655 | ₩65,374 | ₩66,067 | -1.68% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,205 | ₩69,734 | ₩65,334 | ₩66,582 | -2.38% | 38.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,006 | ₩68,607 | ₩63,644 | ₩68,003 | +6.24% | 49.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,759 | ₩64,167 | ₩62,035 | ₩63,926 | +1.86% | 49.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,623 | ₩64,999 | ₩62,209 | ₩62,504 | -3.28% | 35.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,723 | ₩66,327 | ₩63,108 | ₩63,658 | -3.14% | 52.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,676 | ₩66,729 | ₩64,610 | ₩65,396 | -1.92% | 50만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,282 | ₩65,978 | ₩62,665 | ₩65,415 | +3.37% | 70.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,443 | ₩65,656 | ₩62,839 | ₩64,060 | +0.97% | 72.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,108 | ₩64,382 | ₩61,042 | ₩62,839 | -0.43% | 85.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,471 | ₩63,322 | ₩59,902 | ₩62,799 | +2.16% | 87.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,291 | ₩60,345 | ₩59,272 | ₩60,170 | -0.20% | 18.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,634 | ₩60,050 | ₩58,225 | ₩59,835 | +0.34% | 16.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,513 | ₩61,123 | ₩58,574 | ₩59,781 | +0.45% | 40.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,993 | ₩59,473 | ₩54,993 | ₩59,379 | +7.98% | 28.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,771 | ₩57,085 | ₩55,207 | ₩56,227 | +0.82% | 24.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,464 | ₩55,596 | ₩52,820 | ₩55,422 | +3.66% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,981 | ₩54,161 | ₩52,766 | ₩53,517 | +1.01% | 29.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,391 | ₩52,927 | ₩51,483 | ₩52,444 | +0.10% | 94만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,137 | ₩50,929 | ₩49,976 | ₩50,862 | +1.44% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,620 | ₩50,875 | ₩49,990 | ₩50,137 | -0.95% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,678 | ₩53,678 | ₩50,781 | ₩51,264 | -4.50% | 8.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,759 | ₩53,759 | ₩52,485 | ₩52,579 | -2.20% | 10.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,276 | ₩54,053 | ₩52,713 | ₩53,599 | +0.61% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,954 | ₩53,222 | ₩52,123 | ₩53,194 | +0.45% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,650 | ₩55,650 | ₩52,391 | ₩53,343 | -4.15% | 34.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,464 | ₩55,650 | ₩53,366 | ₩55,340 | +3.51% | 16만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,705 | ₩53,257 | ₩51,210 | ₩52,986 | +0.53% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,370 | ₩53,947 | ₩52,376 | ₩52,444 | -1.73% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,668 | ₩53,095 | ₩49,172 | ₩52,434 | +5.57% | 8.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,020 | ₩49,235 | ₩47,857 | ₩48,917 | +1.87% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,595 | ₩48,626 | ₩47,616 | ₩47,616 | -2.01% | 6.1천 |
|---|