Hot Features
프리미엄
VanEck Oil Refiners ETF (CRAK)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.255346313438 | 31.33 | 31.98 | 31.11 | 9917 | 31.52715767 | SP |
| 4 | -0.11 | -0.348984771574 | 31.52 | 31.98 | 30.64 | 6183 | 31.38163102 | SP |
| 12 | -3.37 | -9.68947671075 | 34.78 | 35.16 | 30.64 | 5365 | 32.62180142 | SP |
| 26 | -5.63 | -15.1997840173 | 37.04 | 37.09 | 30.64 | 7015 | 34.36127425 | SP |
| 52 | -3.5 | -10.0257805786 | 34.91 | 40.409 | 30.64 | 10826 | 36.04412241 | SP |
| 156 | 4.33 | 15.9896602659 | 27.08 | 40.409 | 25.7 | 17068 | 32.46707503 | SP |
| 260 | 1.83 | 6.18661257606 | 29.58 | 40.409 | 13.801 | 14787 | 29.92428701 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 31.41 | 0.02 | 0.08 | 31.6 | 31.6 | 31.3 | 11288 |
| 1732663800 | 31.386 | -0.25 | -0.80 | 31.58 | 31.6 | 31.375 | 2071 |
| 1732577400 | 31.64 | 0.02 | 0.06 | 31.76 | 31.98 | 31.62 | 18872 |
| 1732318200 | 31.6198 | 0.16 | 0.52 | 31.36 | 31.66 | 31.36 | 3408 |
| 1732231800 | 31.4563 | 0.12 | 0.37 | 31.55 | 31.55 | 31.275 | 21936 |
| 1732145400 | 31.34 | -0.08 | -0.25 | 31.33 | 31.34 | 31.11 | 3235 |
| 1732059000 | 31.4199 | -0.03 | -0.10 | 31.44 | 31.62 | 31.38 | 8155 |
| 1731972600 | 31.45 | 0.5 | 1.62 | 31.22 | 31.45 | 31.22 | 1593 |
| 1731713400 | 30.9472 | -0.02 | -0.06 | 30.94 | 31.0075 | 30.835 | 10537 |
| 1731627000 | 30.9645 | -0.03 | -0.09 | 31.12 | 31.14 | 30.88 | 2906 |
| 1731540600 | 30.9924 | 0.34 | 1.12 | 30.88 | 30.9936 | 30.79 | 2822 |
| 1731454200 | 30.6503 | -0.54 | -1.72 | 30.95 | 30.95 | 30.64 | 5408 |
| 1731367800 | 31.1867 | 0.03 | 0.09 | 31.09 | 31.22 | 31.09 | 6643 |
| 1731108600 | 31.1572 | -0.43 | -1.35 | 31.33 | 31.33 | 31.01 | 3989 |
| 1731022200 | 31.584 | -0.1 | -0.30 | 31.72 | 31.75 | 31.5009 | 3452 |
| 1730935800 | 31.6801 | -0.06 | -0.19 | 31.4 | 31.6801 | 31.252 | 9363 |
| 1730849400 | 31.7412 | 0.44 | 1.42 | 31.4 | 31.75 | 31.4 | 6600 |
| 1730763000 | 31.2979 | 0.16 | 0.52 | 31.21 | 31.4284 | 31.21 | 4670 |
| 1730500200 | 31.1368 | -0.13 | -0.42 | 31.45 | 31.45 | 31.1 | 1901 |
| 1730413800 | 31.2671 | -0.19 | -0.61 | 31.38 | 31.505 | 31.255 | 1302 |
| 1730327400 | 31.46 | -0.1 | -0.30 | 31.52 | 31.6 | 31.4 | 2187 |
| 1730241000 | 31.555 | -0.35 | -1.08 | 31.81 | 31.81 | 31.5 | 4134 |
| 1730154600 | 31.9 | -0.03 | -0.09 | 31.99 | 31.99 | 31.68 | 6565 |
| 1729895400 | 31.9276 | -0.11 | -0.35 | 31.97 | 32.2 | 31.925 | 3733 |
| 1729809000 | 32.04 | -0.02 | -0.07 | 32.189999 | 32.189999 | 31.82 | 13916 |
| 1729722600 | 32.0632 | -0.36 | -1.10 | 32.34 | 32.34 | 31.7801 | 7783 |
| 1729636200 | 32.42 | -0.16 | -0.49 | 32.59 | 32.59 | 32.33 | 7883 |
| 1729549800 | 32.5799 | -0.35 | -1.05 | 32.939999 | 32.939999 | 32.509999 | 6231 |
| 1729290600 | 32.924999 | -0.15 | -0.45 | 32.96 | 33.0981 | 32.729999 | 4224 |
| 1729204200 | 33.0753 | -0.04 | -0.13 | 33.1 | 33.159999 | 32.979999 | 2261 |
| 1729117800 | 33.119999 | 0.27 | 0.82 | 33.03 | 33.1984 | 33.03 | 1753 |
| 1729031400 | 32.85 | -1.13 | -3.33 | 33.14 | 33.189999 | 32.84 | 11548 |
| 1728945000 | 33.98 | -0.3 | -0.87 | 33.93 | 34.13 | 33.93 | 1662 |
| 1728685800 | 34.2783 | -0.07 | -0.21 | 34.2 | 34.2801 | 34.2 | 2574 |
| 1728599400 | 34.3496 | 0.26 | 0.77 | 34.14 | 34.3496 | 34.14 | 298 |
| 1728513000 | 34.0855 | -0.08 | -0.25 | 33.8 | 34.0855 | 33.79 | 3816 |
| 1728426600 | 34.17 | -0.57 | -1.63 | 34.75 | 34.75 | 34.0401 | 6465 |
| 1728340200 | 34.7371 | -0.18 | -0.52 | 34.9 | 34.9926 | 34.712 | 2594 |
| 1728081000 | 34.92 | 0.14 | 0.40 | 35.05 | 35.1522 | 34.74 | 9386 |
| 1727994600 | 34.7799 | 0.38 | 1.09 | 34.16 | 34.79 | 34.0473 | 4512 |
| 1727908200 | 34.4037 | 0.09 | 0.27 | 34.56 | 34.5899 | 34.17 | 2100 |
| 1727821800 | 34.31 | 0.05 | 0.15 | 34.16 | 34.36 | 34.1301 | 3139 |
| 1727735400 | 34.2576 | -0.03 | -0.09 | 34.18 | 34.35 | 34.145 | 1724 |
| 1727476200 | 34.2882 | -0.13 | -0.37 | 34.37 | 34.37 | 34.22 | 5749 |
| 1727389800 | 34.4171 | 0.4 | 1.19 | 34.04 | 34.54 | 34.04 | 4365 |
| 1727303400 | 34.0129 | -0.32 | -0.94 | 34.33 | 34.33 | 33.88 | 3874 |
| 1727217000 | 34.335 | 0.19 | 0.56 | 34.52 | 34.6163 | 34.2801 | 6901 |
| 1727130600 | 34.1423 | 0.06 | 0.17 | 34.12 | 34.37 | 34.02 | 2214 |
| 1726871400 | 34.0837 | -0.33 | -0.96 | 34.29 | 34.29 | 33.99 | 6003 |
| 1726785000 | 34.4157 | 0.53 | 1.57 | 34.34 | 34.4328 | 34.34 | 4101 |
| 1726698600 | 33.8844 | 0.1 | 0.31 | 33.87 | 34.03 | 33.81 | 2911 |
| 1726612200 | 33.7798 | 0.05 | 0.15 | 33.75 | 33.89 | 33.585 | 3629 |
| 1726525800 | 33.73 | 0.2 | 0.61 | 33.81 | 33.81 | 33.479999 | 5237 |
| 1726266600 | 33.5257 | 0.29 | 0.88 | 33.5 | 33.61 | 33.5 | 1654 |
| 1726180200 | 33.2331 | 0.23 | 0.71 | 33.08 | 33.2401 | 33 | 6257 |
| 1726093800 | 33 | -0.58 | -1.71 | 33.35 | 33.35 | 32.67 | 12957 |
| 1726007400 | 33.5752 | -0.21 | -0.61 | 33.77 | 33.77 | 33.25 | 4719 |
| 1725921000 | 33.7816 | 0.17 | 0.49 | 33.93 | 33.93 | 33.74 | 1790 |
| 1725661800 | 33.6153 | -0.68 | -1.98 | 34.27 | 34.27 | 33.6153 | 6791 |
| 1725575400 | 34.295 | -0.26 | -0.75 | 34.8 | 34.8 | 34.27 | 2788 |
| 1725489000 | 34.555 | -0.47 | -1.33 | 34.78 | 34.84 | 34.53 | 3569 |
| 1725402600 | 35.0205 | -0.68 | -1.92 | 35.145 | 35.145 | 35.01 | 3161 |
| 1725057000 | 35.7046 | 0.06 | 0.18 | 35.45 | 35.72 | 35.24 | 3941 |
| 1724970600 | 35.64 | 0.28 | 0.78 | 35.65 | 35.6968 | 35.44 | 3181 |
| 1724884200 | 35.3639 | -0.26 | -0.72 | 35.39 | 35.5 | 35.31 | 3381 |
