Stockscreener 앱 받기
39.50
0.27%
0.1051
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $39.68 | $39.29 | $0.39 | 2,613.0 | +0.27% |
| 2025-11-25 | $39.51 | $39.06 | $0.4535 | 13,739.0 | -0.06% |
| 2025-11-24 | $39.48 | $38.86 | $0.62 | 31,871.0 | -0.89% |
| 2025-11-21 | $39.83 | $39.06 | $0.77 | 29,830.0 | +0.31% |
| 2025-11-20 | $40.77 | $39.56 | $1.21 | 36,211.0 | -1.47% |
| 2025-11-19 | $40.46 | $40.05 | $0.41 | 80,496.0 | -1.34% |
| 2025-11-18 | $40.89 | $40.30 | $0.5899 | 129,788.0 | +0.02% |
| 2025-11-17 | $41.49 | $40.62 | $0.87 | 70,898.0 | -1.16% |
| 2025-11-14 | $41.49 | $40.50 | $0.9899 | 24,939.0 | +1.49% |
| 2025-11-13 | $41.05 | $40.45 | $0.60 | 17,385.0 | -0.39% |
| 2025-11-12 | $41.07 | $40.70 | $0.3715 | 62,500.0 | -0.17% |
| 2025-11-11 | $40.98 | $40.45 | $0.526 | 38,617.0 | +1.09% |
| 2025-11-10 | $40.50 | $39.79 | $0.7134 | 16,618.0 | +2.37% |
| 2025-11-07 | $39.71 | $39.10 | $0.6059 | 19,179.0 | +0.23% |
| 2025-11-06 | $39.65 | $38.78 | $0.8699 | 13,450.0 | +1.87% |
| 2025-11-05 | $38.85 | $38.46 | $0.395 | 7,770.0 | +0.03% |
| 2025-11-04 | $39.03 | $38.18 | $0.85 | 17,440.0 | -2.05% |
| 2025-11-03 | $39.50 | $39.16 | $0.34 | 13,559.0 | +1.00% |
| 2025-10-31 | $39.68 | $39.05 | $0.6263 | 22,324.0 | -1.98% |
| 2025-10-30 | $40.14 | $39.70 | $0.4399 | 8,487.0 | -0.43% |
| 2025-10-29 | $40.22 | $39.50 | $0.72 | 12,597.0 | +1.07% |
| 2025-10-28 | $39.92 | $39.55 | $0.3773 | 15,785.0 | -0.19% |
Vaneck Oil Refiners Etf 주식 (CRAK) 연도별 가격 이력
이 심층 분석에서는 Vaneck Oil Refiners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Oil Refiners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $41.49 | $38.18 | $3.31 | 626,903.0 | +1.02% |
| 2025-10 | $40.22 | $35.50 | $4.72 | 241,307.0 | +6.57% |
| 2025-09 | $37.87 | $35.06 | $2.81 | 221,964.0 | +3.79% |
| 2025-08 | $35.58 | $32.77 | $2.81 | 182,619.0 | +5.23% |
| 2025-07 | $34.85 | $32.73 | $2.12 | 173,110.0 | +2.42% |
| 2025-06 | $32.88 | $29.96 | $2.92 | 173,078.0 | +9.48% |
| 2025-05 | $30.18 | $27.70 | $2.48 | 114,745.0 | +8.04% |
| 2025-04 | $28.90 | $24.17 | $4.73 | 148,457.0 | -3.51% |
| 2025-03 | $29.79 | $27.74 | $2.05 | 130,449.0 | +1.75% |
| 2025-02 | $29.36 | $27.93 | $1.43 | 179,059.0 | -0.99% |
| 2025-01 | $29.41 | $27.60 | $1.81 | 275,441.0 | +3.73% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.80 | $26.86 | $4.94 | 302,408.0 | -12.97% |
| 2024-11 | $31.98 | $30.64 | $1.34 | 133,778.0 | +0.93% |
| 2024-10 | $35.16 | $31.25 | $3.90 | 114,331.0 | -8.73% |
| 2024-09 | $35.48 | $32.67 | $2.81 | 90,693.0 | -4.05% |
| 2024-08 | $35.89 | $32.86 | $3.03 | 113,492.0 | -0.86% |
| 2024-07 | $36.50 | $34.43 | $2.07 | 146,338.0 | +0.63% |
| 2024-06 | $36.52 | $34.80 | $1.72 | 289,287.0 | -1.17% |
| 2024-05 | $37.34 | $35.65 | $1.69 | 148,452.0 | -1.48% |
| 2024-04 | $40.41 | $36.75 | $3.66 | 659,334.0 | -4.18% |
| 2024-03 | $38.38 | $35.67 | $2.71 | 257,169.0 | +8.13% |
| 2024-02 | $36.57 | $34.73 | $1.84 | 520,821.0 | +1.44% |
| 2024-01 | $35.52 | $33.01 | $2.51 | 122,554.0 | +2.18% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.55 | $33.54 | $2.01 | 129,097.0 | -1.89% |
| 2023-11 | $35.48 | $32.75 | $2.73 | 204,220.0 | +4.78% |
| 2023-10 | $34.48 | $32.10 | $2.38 | 226,452.0 | -3.81% |
| 2023-09 | $35.89 | $33.94 | $1.95 | 297,768.0 | +2.91% |
| 2023-08 | $34.43 | $32.57 | $1.86 | 163,308.0 | +0.84% |
| 2023-07 | $33.50 | $29.90 | $3.60 | 207,215.0 | +10.25% |
| 2023-06 | $31.28 | $29.17 | $2.11 | 140,168.0 | +4.27% |
| 2023-05 | $30.80 | $28.92 | $1.88 | 240,669.0 | -5.69% |
| 2023-04 | $32.55 | $30.36 | $2.19 | 127,376.0 | -3.24% |
| 2023-03 | $32.86 | $29.24 | $3.62 | 277,928.0 | +0.89% |
| 2023-02 | $32.77 | $30.93 | $1.84 | 275,797.0 | -4.02% |
| 2023-01 | $34.76 | $29.66 | $5.10 | 502,311.0 | +5.22% |
0.79%
자본화:
|
볼륨(24시간):