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 | ₩86,010 | ₩90,247 | ₩85,741 | ₩88,741 | +3.18% | 388.3만 |
| 2026.09.28–2026.10.02 | ₩86,117 | ₩86,412 | ₩83,239 | ₩85,997 | -0.14% | 222.3만 |
| 2026.09.21–2026.09.25 | ₩87,630 | ₩88,527 | ₩84,497 | ₩85,943 | -1.92% | 486.7만 |
| 2026.09.14–2026.09.18 | ₩87,764 | ₩89,143 | ₩85,769 | ₩87,536 | -0.26% | 332.6만 |
| 2026.09.08–2026.09.11 | ₩86,345 | ₩89,129 | ₩86,198 | ₩87,884 | +1.78% | 327만 |
| 2026.08.31–2026.09.04 | ₩82,329 | ₩85,261 | ₩81,137 | ₩85,127 | +3.40% | 235.9만 |
| 2026.08.24–2026.08.28 | ₩81,218 | ₩81,432 | ₩77,910 | ₩80,575 | -0.79% | 187.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,303 |
| ₩81,740 |
| ₩79,236 |
| ₩81,646 |
| +2.95% |
| 204.3만 |
| 2026.08.10–2026.08.14 | ₩73,427 | ₩79,492 | ₩73,427 | ₩79,022 | +7.62% | 207.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,637 | ₩73,614 | ₩71,365 | ₩73,333 | +0.96% | 143.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,860 | ₩74,966 | ₩71,285 | ₩73,949 | +2.91% | 236.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,824 | ₩76,104 | ₩72,637 | ₩73,815 | +1.36% | 215.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,781 | ₩72,764 | ₩68,607 | ₩72,623 | +5.59% | 138만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,748 | ₩67,630 | ₩63,748 | ₩67,376 | +5.69% | 108.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,204 | ₩64,511 | ₩61,204 | ₩63,534 | +3.81% | 25.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,508 | ₩61,526 | ₩59,634 | ₩60,890 | +0.63% | 22.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,172 | ₩63,962 | ₩60,360 | ₩60,615 | -4.05% | 48.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,515 | ₩65,863 | ₩63,065 | ₩64,899 | -0.94% | 52.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,712 | ₩67,295 | ₩64,631 | ₩64,913 | +0.31% | 47.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,859 | ₩65,154 | ₩62,958 | ₩64,498 | -0.56% | 39.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,064 | ₩66,907 | ₩64,029 | ₩64,926 | -1.72% | 73만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,068 | ₩67,523 | ₩65,247 | ₩65,938 | -1.68% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,072 | ₩69,598 | ₩65,207 | ₩66,452 | -2.38% | 38.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,882 | ₩68,473 | ₩63,520 | ₩67,871 | +6.24% | 49.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,637 | ₩64,042 | ₩61,914 | ₩63,801 | +1.86% | 49.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,498 | ₩64,872 | ₩62,088 | ₩62,382 | -3.28% | 35.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,595 | ₩66,198 | ₩62,985 | ₩63,534 | -3.14% | 52.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,546 | ₩66,599 | ₩64,484 | ₩65,269 | -1.92% | 50만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,159 | ₩65,850 | ₩62,543 | ₩65,287 | +3.37% | 70.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,320 | ₩65,528 | ₩62,717 | ₩63,935 | +0.97% | 72.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,985 | ₩64,257 | ₩60,923 | ₩62,717 | -0.43% | 85.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,352 | ₩63,199 | ₩59,785 | ₩62,677 | +2.16% | 87.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,174 | ₩60,227 | ₩59,156 | ₩60,053 | -0.20% | 18.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,518 | ₩59,933 | ₩58,112 | ₩59,719 | +0.34% | 16.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,397 | ₩61,004 | ₩58,460 | ₩59,665 | +0.45% | 40.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,886 | ₩59,357 | ₩54,886 | ₩59,263 | +7.98% | 28.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,662 | ₩56,974 | ₩55,100 | ₩56,117 | +0.82% | 24.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,360 | ₩55,488 | ₩52,717 | ₩55,314 | +3.66% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,878 | ₩54,056 | ₩52,664 | ₩53,413 | +1.01% | 29.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,289 | ₩52,824 | ₩51,383 | ₩52,342 | +0.10% | 94만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,040 | ₩50,830 | ₩49,879 | ₩50,763 | +1.44% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,522 | ₩50,776 | ₩49,893 | ₩50,040 | -0.95% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,574 | ₩53,574 | ₩50,682 | ₩51,164 | -4.50% | 8.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,654 | ₩53,654 | ₩52,383 | ₩52,476 | -2.20% | 10.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,172 | ₩53,947 | ₩52,610 | ₩53,495 | +0.61% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,851 | ₩53,119 | ₩52,021 | ₩53,091 | +0.45% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,542 | ₩55,542 | ₩52,289 | ₩53,239 | -4.15% | 34.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,360 | ₩55,542 | ₩53,262 | ₩55,233 | +3.51% | 16만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,602 | ₩53,154 | ₩51,111 | ₩52,883 | +0.53% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,266 | ₩53,842 | ₩52,274 | ₩52,342 | -1.73% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,571 | ₩52,992 | ₩49,076 | ₩52,332 | +5.57% | 8.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,926 | ₩49,139 | ₩47,764 | ₩48,822 | +1.87% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,500 | ₩48,531 | ₩47,523 | ₩47,523 | -2.01% | 6.1천 |
|---|