Stockscreener 앱 받기
47.51
0.60%
-0.38
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $47.67 | $47.03 | $0.64 | 44,886.0 | -0.60% |
| 2026-05-26 | $48.67 | $47.89 | $0.78 | 41,658.0 | -1.26% |
| 2026-05-22 | $48.75 | $47.83 | $0.92 | 65,968.0 | +0.62% |
| 2026-05-21 | $49.29 | $48.20 | $1.09 | 99,311.0 | -2.49% |
| 2026-05-20 | $49.89 | $49.04 | $0.8478 | 179,901.0 | -0.59% |
| 2026-05-19 | $49.88 | $49.10 | $0.7798 | 78,010.0 | -0.22% |
| 2026-05-18 | $49.98 | $48.85 | $1.13 | 305,760.0 | +1.17% |
| 2026-05-15 | $49.40 | $48.85 | $0.55 | 194,221.0 | +0.51% |
| 2026-05-14 | $49.19 | $48.74 | $0.4499 | 37,958.0 | -0.60% |
| 2026-05-13 | $49.90 | $49.07 | $0.8263 | 76,183.0 | -0.92% |
| 2026-05-12 | $50.44 | $49.68 | $0.7642 | 84,823.0 | -0.96% |
| 2026-05-11 | $50.24 | $49.72 | $0.52 | 115,488.0 | +1.21% |
| 2026-05-08 | $50.00 | $48.96 | $1.04 | 100,982.0 | +1.08% |
| 2026-05-07 | $49.60 | $48.71 | $0.89 | 68,006.0 | -2.00% |
| 2026-05-06 | $50.53 | $49.73 | $0.7999 | 94,438.0 | -3.54% |
| 2026-05-05 | $51.99 | $51.34 | $0.6499 | 71,938.0 | +2.06% |
| 2026-05-04 | $51.04 | $50.61 | $0.43 | 45,914.0 | +0.39% |
| 2026-05-01 | $51.15 | $50.30 | $0.85 | 95,997.0 | -0.24% |
| 2026-04-30 | $50.97 | $49.85 | $1.12 | 60,269.0 | +1.34% |
| 2026-04-29 | $50.26 | $49.16 | $1.10 | 98,391.0 | +3.89% |
| 2026-04-28 | $48.37 | $47.87 | $0.50 | 128,909.0 | +1.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.99 | $47.03 | $4.96 | 1,801,442.0 | -6.33% |
| 2026-04 | $50.97 | $46.25 | $4.72 | 1,991,725.0 | +2.87% |
| 2026-03 | $49.75 | $44.66 | $5.09 | 3,410,116.0 | +10.12% |
| 2026-02 | $45.57 | $41.00 | $4.57 | 1,034,652.0 | +7.01% |
| 2026-01 | $42.56 | $37.76 | $4.80 | 1,755,604.0 | +11.77% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.30 | $37.26 | $3.04 | 337,244.0 | -5.37% |
| 2025-11 | $41.49 | $38.18 | $3.31 | 653,383.0 | +1.43% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):