시장 데이터를 불러오는 중
전체 종목
VanEck Oil Services ETF 과거 주가
VanEck Oil Services ETF · OIH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Oil Services ETF · OIH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩519,754 | ₩524,685 | ₩519,365 | ₩520,799 | +0.20% | 18.8만 |
| 2026.10.08 | ₩515,372 | ₩519,365 | ₩513,496 | ₩517,904 | +0.49% | 31.2만 |
| 2026.10.07 | ₩524,015 | ₩525,958 | ₩506,729 | ₩511,271 | -2.43% | 31.3만 |
| 2026.10.06 | ₩526,641 | ₩528,611 | ₩516,966 | ₩524,564 | -0.39% | 21.1만 |
| 2026.10.05 | ₩512,745 | ₩534,681 | ₩512,625 | ₩528,906 | +3.15% | 36.2만 |
| 2026.10.02 | ₩507,358 | ₩517,154 | ₩506,715 | ₩512,826 | +1.08% | 28.5만 |
| 2026.10.01 | ₩505,831 | ₩512,022 | ₩500,712 | ₩510,708 | +0.96% | 31.2만 |
| 2026.09.30 | ₩510,829 | ₩512,035 | ₩505,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩507,023 |
| -0.74% |
| 22.7만 |
| 2026.09.29 | ₩516,631 | ₩516,631 | ₩508,109 | ₩509,556 | -1.37% | 29.3만 |
|---|
| 2026.09.28 | ₩531,358 | ₩531,358 | ₩521,898 | ₩522,326 | -1.70% | 17.4만 |
|---|
| 2026.09.25 | ₩525,944 | ₩533,100 | ₩523,358 | ₩527,539 | +0.30% | 11.2만 |
|---|
| 2026.09.24 | ₩533,408 | ₩534,802 | ₩526,936 | ₩528,236 | -0.97% | 15.9만 |
|---|
| 2026.09.23 | ₩531,948 | ₩535,847 | ₩526,119 | ₩530,192 | -0.33% | 35.1만 |
|---|
| 2026.09.22 | ₩525,690 | ₩536,946 | ₩522,715 | ₩529,388 | +0.70% | 18.6만 |
|---|
| 2026.09.21 | ₩531,841 | ₩536,477 | ₩524,484 | ₩531,492 | -0.07% | 26.1만 |
|---|
| 2026.09.18 | ₩535,579 | ₩536,758 | ₩531,318 | ₩534,279 | -0.24% | 13.1만 |
|---|
| 2026.09.17 | ₩538,152 | ₩544,182 | ₩535,405 | ₩536,812 | -0.25% | 20.4만 |
|---|
| 2026.09.16 | ₩550,279 | ₩551,847 | ₩527,887 | ₩535,807 | -2.63% | 33.3만 |
|---|
| 2026.09.15 | ₩541,810 | ₩553,589 | ₩540,658 | ₩551,432 | +1.78% | 44만 |
|---|
| 2026.09.14 | ₩560,262 | ₩560,262 | ₩536,343 | ₩538,768 | -3.84% | 36.4만 |
|---|
| 2026.09.11 | ₩565,019 | ₩570,339 | ₩558,306 | ₩563,706 | -0.23% | 23.4만 |
|---|
| 2026.09.10 | ₩579,559 | ₩579,559 | ₩558,118 | ₩563,103 | -2.84% | 27.3만 |
|---|
| 2026.09.09 | ₩579,411 | ₩589,756 | ₩574,614 | ₩575,338 | -0.70% | 21.5만 |
|---|
| 2026.09.08 | ₩581,314 | ₩585,589 | ₩573,984 | ₩574,292 | -1.21% | 21.3만 |
|---|
| 2026.09.04 | ₩572,269 | ₩573,555 | ₩566,708 | ₩572,899 | +0.11% | 21.3만 |
|---|
| 2026.09.03 | ₩585,589 | ₩589,301 | ₩575,539 | ₩575,954 | -1.65% | 24.9만 |
|---|
| 2026.09.02 | ₩568,772 | ₩587,398 | ₩564,698 | ₩585,026 | +2.86% | 35.6만 |
|---|
| 2026.09.01 | ₩578,915 | ₩580,054 | ₩571,036 | ₩572,028 | -1.19% | 34.7만 |
|---|
| 2026.08.31 | ₩570,835 | ₩581,555 | ₩565,328 | ₩575,110 | +0.75% | 32.8만 |
|---|
| 2026.08.28 | ₩555,385 | ₩561,428 | ₩551,177 | ₩560,544 | +0.93% | 27.1만 |
|---|
| 2026.08.27 | ₩541,395 | ₩562,152 | ₩539,599 | ₩556,041 | +2.71% | 37.2만 |
|---|
| 2026.08.26 | ₩537,924 | ₩545,294 | ₩531,988 | ₩542,547 | +0.86% | 19.9만 |
|---|
| 2026.08.25 | ₩543,365 | ₩551,365 | ₩543,258 | ₩543,633 | +0.05% | 22.5만 |
|---|
| 2026.08.24 | ₩553,589 | ₩553,589 | ₩538,742 | ₩547,680 | -1.07% | 26.7만 |
|---|
| 2026.08.21 | ₩560,356 | ₩565,864 | ₩552,423 | ₩556,550 | -0.68% | 25.3만 |
|---|
| 2026.08.20 | ₩564,349 | ₩568,838 | ₩555,653 | ₩557,529 | -1.21% | 29.5만 |
|---|
| 2026.08.19 | ₩568,490 | ₩571,612 | ₩557,958 | ₩561,053 | -1.31% | 15.5만 |
|---|
| 2026.08.18 | ₩572,778 | ₩574,534 | ₩563,143 | ₩563,465 | -1.63% | 15.9만 |
|---|
| 2026.08.17 | ₩567,820 | ₩571,907 | ₩562,554 | ₩571,653 | +0.67% | 31.5만 |
|---|
| 2026.08.14 | ₩551,525 | ₩568,168 | ₩551,525 | ₩564,591 | +2.37% | 19.3만 |
|---|
| 2026.08.13 | ₩549,180 | ₩554,313 | ₩544,289 | ₩550,172 | +0.18% | 14만 |
|---|
| 2026.08.12 | ₩557,140 | ₩557,408 | ₩550,762 | ₩553,750 | -0.61% | 15.7만 |
|---|
| 2026.08.11 | ₩550,788 | ₩558,226 | ₩550,788 | ₩556,510 | +1.04% | 20.5만 |
|---|
| 2026.08.10 | ₩526,306 | ₩552,222 | ₩526,306 | ₩551,204 | +4.73% | 52만 |
|---|
| 2026.08.07 | ₩524,551 | ₩530,407 | ₩519,499 | ₩520,303 | -0.81% | 10.7만 |
|---|
| 2026.08.06 | ₩523,921 | ₩533,207 | ₩520,839 | ₩525,395 | +0.28% | 18만 |
|---|
| 2026.08.05 | ₩528,464 | ₩529,603 | ₩515,720 | ₩515,988 | -2.36% | 17.2만 |
|---|
| 2026.08.04 | ₩508,645 | ₩526,279 | ₩508,270 | ₩525,489 | +3.31% | 22.6만 |
|---|
| 2026.08.03 | ₩507,385 | ₩514,420 | ₩500,390 | ₩512,062 | +0.92% | 17.9만 |
|---|
| 2026.07.31 | ₩506,889 | ₩518,105 | ₩502,883 | ₩515,653 | +1.73% | 16.6만 |
|---|
| 2026.07.30 | ₩494,642 | ₩504,611 | ₩494,642 | ₩503,620 | +1.82% | 19만 |
|---|
| 2026.07.29 | ₩510,400 | ₩512,718 | ₩492,524 | ₩493,047 | -3.40% | 30.3만 |
|---|
| 2026.07.28 | ₩513,884 | ₩514,474 | ₩496,558 | ₩497,616 | -3.17% | 34.7만 |
|---|
| 2026.07.27 | ₩521,965 | ₩535,459 | ₩515,573 | ₩516,819 | -0.99% | 36.7만 |
|---|
| 2026.07.24 | ₩520,236 | ₩530,782 | ₩520,075 | ₩524,832 | +0.88% | 37.2만 |
|---|
| 2026.07.23 | ₩527,981 | ₩530,058 | ₩512,370 | ₩513,174 | -2.80% | 25.1만 |
|---|
| 2026.07.22 | ₩518,507 | ₩527,097 | ₩518,400 | ₩520,571 | +0.40% | 22.1만 |
|---|
| 2026.07.21 | ₩504,263 | ₩515,291 | ₩494,561 | ₩513,884 | +1.91% | 26만 |
|---|
| 2026.07.20 | ₩506,903 | ₩511,325 | ₩502,293 | ₩502,749 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩504,156 | ₩509,060 | ₩499,358 | ₩507,854 | +0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩510,601 | ₩512,625 | ₩504,022 | ₩505,308 | -1.04% | 30.6만 |
|---|
| 2026.07.15 | ₩519,204 | ₩521,375 | ₩501,958 | ₩511,968 | -1.39% | 22.3만 |
|---|
| 2026.07.14 | ₩521,067 | ₩524,752 | ₩510,816 | ₩516,457 | -0.88% | 39.1만 |
|---|
| 2026.07.13 | ₩513,924 | ₩520,611 | ₩511,995 | ₩513,094 | -0.16% | 46.4만 |
|---|
| 2026.07.10 | ₩504,598 | ₩510,213 | ₩504,290 | ₩509,529 | +0.98% | 27.5만 |
|---|
| 2026.07.09 | ₩505,429 | ₩505,429 | ₩499,157 | ₩501,837 | -0.71% | 41.9만 |
|---|
| 2026.07.08 | ₩497,080 | ₩506,461 | ₩495,700 | ₩506,300 | +1.85% | 47.5만 |
|---|
| 2026.07.07 | ₩484,484 | ₩493,462 | ₩483,144 | ₩490,849 | +1.31% | 34.6만 |
|---|
| 2026.07.06 | ₩483,506 | ₩491,975 | ₩481,188 | ₩482,206 | -0.27% | 17.6만 |
|---|
| 2026.07.02 | ₩487,392 | ₩490,782 | ₩478,066 | ₩481,871 | -1.13% | 37.2만 |
|---|
| 2026.07.01 | ₩494,092 | ₩496,558 | ₩482,059 | ₩482,501 | -2.35% | 64.7만 |
|---|
| 2026.06.30 | ₩501,703 | ₩506,809 | ₩498,032 | ₩498,528 | -0.63% | 17만 |
|---|
| 2026.06.29 | ₩504,062 | ₩509,489 | ₩499,399 | ₩499,801 | -0.85% | 27.5만 |
|---|
| 2026.06.26 | ₩504,236 | ₩507,305 | ₩498,045 | ₩503,244 | -0.20% | 35만 |
|---|
| 2026.06.25 | ₩496,169 | ₩510,682 | ₩495,539 | ₩509,918 | +2.77% | 25.5만 |
|---|
| 2026.06.24 | ₩506,528 | ₩506,528 | ₩492,310 | ₩497,509 | -1.78% | 48.6만 |
|---|
| 2026.06.23 | ₩513,965 | ₩520,571 | ₩511,285 | ₩515,264 | +0.25% | 48.9만 |
|---|
| 2026.06.22 | ₩518,186 | ₩521,857 | ₩509,315 | ₩521,147 | +0.57% | 38.8만 |
|---|
| 2026.06.18 | ₩531,707 | ₩531,707 | ₩510,427 | ₩516,564 | -2.85% | 81.9만 |
|---|
| 2026.06.17 | ₩544,303 | ₩545,147 | ₩530,635 | ₩532,149 | -2.23% | 55.6만 |
|---|
| 2026.06.16 | ₩552,691 | ₩556,872 | ₩543,499 | ₩544,303 | -1.52% | 54.9만 |
|---|
| 2026.06.15 | ₩563,331 | ₩568,142 | ₩555,626 | ₩556,537 | -1.21% | 34.5만 |
|---|
| 2026.06.12 | ₩569,013 | ₩578,862 | ₩567,820 | ₩573,756 | +0.83% | 32.8만 |
|---|
| 2026.06.11 | ₩573,515 | ₩578,889 | ₩563,478 | ₩570,688 | -0.49% | 30.7만 |
|---|
| 2026.06.10 | ₩565,703 | ₩575,257 | ₩562,473 | ₩566,721 | +0.18% | 42.9만 |
|---|
| 2026.06.09 | ₩576,544 | ₩578,487 | ₩551,954 | ₩563,813 | -2.21% | 39.6만 |
|---|
| 2026.06.08 | ₩563,344 | ₩580,818 | ₩563,344 | ₩575,954 | +2.24% | 23.7만 |
|---|
| 2026.06.05 | ₩585,455 | ₩585,455 | ₩553,736 | ₩555,706 | -5.08% | 47만 |
|---|
| 2026.06.04 | ₩573,555 | ₩589,622 | ₩570,366 | ₩588,229 | +2.56% | 40.3만 |
|---|
| 2026.06.03 | ₩577,790 | ₩584,544 | ₩571,277 | ₩577,843 | +0.01% | 31.7만 |
|---|
| 2026.06.02 | ₩563,117 | ₩579,291 | ₩563,117 | ₩576,812 | +2.43% | 25만 |
|---|
| 2026.06.01 | ₩564,952 | ₩567,137 | ₩560,008 | ₩563,599 | -0.24% | 30.5만 |
|---|
| 2026.05.29 | ₩562,192 | ₩566,239 | ₩558,065 | ₩560,463 | -0.31% | 31.9만 |
|---|
| 2026.05.28 | ₩572,095 | ₩572,296 | ₩557,824 | ₩563,720 | -1.46% | 30.5만 |
|---|
| 2026.05.27 | ₩581,729 | ₩583,110 | ₩566,842 | ₩570,219 | -1.98% | 45.5만 |
|---|
| 2026.05.26 | ₩592,275 | ₩606,305 | ₩590,413 | ₩593,883 | +0.27% | 22.8만 |
|---|
| 2026.05.22 | ₩596,309 | ₩597,850 | ₩585,200 | ₩594,915 | -0.23% | 35.2만 |
|---|
| 2026.05.21 | ₩609,562 | ₩610,191 | ₩592,731 | ₩596,483 | -2.15% | 28.8만 |
|---|
| 2026.05.20 | ₩605,274 | ₩615,444 | ₩599,780 | ₩604,403 | -0.14% | 42.1만 |
|---|
| 2026.05.19 | ₩609,843 | ₩611,049 | ₩598,801 | ₩604,376 | -0.90% | 39.3만 |
|---|
| 2026.05.18 | ₩589,341 | ₩609,589 | ₩585,857 | ₩608,262 | +3.21% | 61.8만 |
|---|
| 2026.05.15 | ₩587,786 | ₩591,163 | ₩584,182 | ₩590,306 | +0.43% | 31.4만 |
|---|
| 2026.05.14 | ₩586,755 | ₩594,312 | ₩584,731 | ₩591,525 | +0.81% | 20.8만 |
|---|
| 2026.05.13 | ₩586,929 | ₩589,609 | ₩578,982 | ₩586,192 | -0.13% | 35.6만 |
|---|
| 2026.05.12 | ₩580,054 | ₩588,617 | ₩573,864 | ₩585,910 | +1.01% | 22.2만 |
|---|
| 2026.05.11 | ₩568,973 | ₩579,250 | ₩567,632 | ₩577,750 | +1.54% | 23.3만 |
|---|
| 2026.05.08 | ₩561,388 | ₩569,897 | ₩557,542 | ₩563,934 | +0.45% | 28.8만 |
|---|
| 2026.05.07 | ₩571,626 | ₩572,081 | ₩552,115 | ₩559,713 | -2.08% | 69.3만 |
|---|
| 2026.05.06 | ₩574,560 | ₩585,401 | ₩571,318 | ₩579,679 | +0.89% | 35.4만 |
|---|
| 2026.05.05 | ₩591,016 | ₩598,480 | ₩587,612 | ₩590,547 | -0.08% | 31.8만 |
|---|
| 2026.05.04 | ₩592,919 | ₩596,751 | ₩587,652 | ₩594,312 | +0.24% | 24.9만 |
|---|
| 2026.05.01 | ₩597,823 | ₩599,257 | ₩589,140 | ₩595,947 | -0.31% | 28.2만 |
|---|
| 2026.04.30 | ₩589,180 | ₩603,478 | ₩587,130 | ₩600,651 | +1.95% | 69.5만 |
|---|
| 2026.04.29 | ₩599,324 | ₩604,148 | ₩592,034 | ₩597,354 | -0.33% | 52만 |
|---|
| 2026.04.28 | ₩595,679 | ₩599,994 | ₩588,912 | ₩591,753 | -0.66% | 39만 |
|---|
| 2026.04.27 | ₩590,681 | ₩596,054 | ₩586,473 | ₩588,818 | -0.32% | 25.5만 |
|---|
| 2026.04.24 | ₩573,247 | ₩587,411 | ₩566,882 | ₩585,910 | +2.21% | 54.8만 |
|---|
| 2026.04.23 | ₩559,097 | ₩575,900 | ₩559,097 | ₩570,152 | +1.98% | 56.3만 |
|---|
| 2026.04.22 | ₩555,934 | ₩563,492 | ₩553,107 | ₩559,847 | +0.70% | 52.3만 |
|---|
| 2026.04.21 | ₩539,827 | ₩549,408 | ₩539,827 | ₩547,532 | +1.43% | 49.4만 |
|---|
| 2026.04.20 | ₩537,160 | ₩541,917 | ₩527,405 | ₩534,655 | -0.47% | 31.4만 |
|---|
| 2026.04.17 | ₩530,179 | ₩541,127 | ₩526,413 | ₩536,933 | +1.27% | 63.7만 |
|---|
| 2026.04.16 | ₩540,189 | ₩550,172 | ₩539,626 | ₩546,232 | +1.12% | 62.5만 |
|---|
| 2026.04.15 | ₩538,420 | ₩545,964 | ₩537,629 | ₩540,443 | +0.38% | 23.6만 |
|---|
| 2026.04.14 | ₩551,284 | ₩551,284 | ₩537,214 | ₩539,760 | -2.09% | 46.5만 |
|---|
| 2026.04.13 | ₩552,825 | ₩557,984 | ₩549,087 | ₩553,535 | +0.13% | 24.4만 |
|---|
| 2026.04.10 | ₩550,748 | ₩555,974 | ₩547,251 | ₩549,113 | -0.30% | 28만 |
|---|
| 2026.04.09 | ₩550,413 | ₩561,120 | ₩548,805 | ₩550,802 | +0.07% | 28.4만 |
|---|
| 2026.04.08 | ₩530,286 | ₩552,316 | ₩528,196 | ₩549,944 | +3.71% | 40.5만 |
|---|
| 2026.04.07 | ₩536,718 | ₩547,050 | ₩532,229 | ₩546,433 | +1.81% | 30.4만 |
|---|
| 2026.04.06 | ₩532,980 | ₩539,264 | ₩531,291 | ₩535,459 | +0.47% | 16.1만 |
|---|
| 2026.04.02 | ₩536,209 | ₩546,152 | ₩531,063 | ₩534,735 | -0.27% | 38.3만 |
|---|
| 2026.04.01 | ₩533,851 | ₩542,574 | ₩527,378 | ₩530,862 | -0.56% | 66.3만 |
|---|
| 2026.03.31 | ₩541,676 | ₩553,093 | ₩535,271 | ₩541,649 | -0.00% | 88.3만 |
|---|
| 2026.03.30 | ₩565,019 | ₩567,967 | ₩536,504 | ₩538,554 | -4.68% | 80.4만 |
|---|
| 2026.03.27 | ₩551,753 | ₩560,892 | ₩550,815 | ₩557,716 | +1.08% | 48.6만 |
|---|
| 2026.03.26 | ₩547,304 | ₩556,966 | ₩545,268 | ₩553,763 | +1.18% | 48.5만 |
|---|
| 2026.03.25 | ₩543,258 | ₩552,088 | ₩542,815 | ₩548,216 | +0.91% | 41.5만 |
|---|
| 2026.03.24 | ₩532,015 | ₩550,507 | ₩532,015 | ₩544,986 | +2.44% | 59.5만 |
|---|
| 2026.03.23 | ₩520,504 | ₩539,197 | ₩516,966 | ₩534,467 | +2.68% | 93만 |
|---|
| 2026.03.20 | ₩527,579 | ₩530,527 | ₩515,063 | ₩518,548 | -1.71% | 62만 |
|---|
| 2026.03.19 | ₩510,159 | ₩530,420 | ₩507,385 | ₩526,119 | +3.13% | 81.6만 |
|---|
| 2026.03.18 | ₩514,943 | ₩521,643 | ₩511,633 | ₩513,737 | -0.23% | 28.2만 |
|---|
| 2026.03.17 | ₩504,839 | ₩520,531 | ₩504,759 | ₩516,752 | +2.36% | 34.3만 |
|---|
| 2026.03.16 | ₩497,965 | ₩502,695 | ₩492,270 | ₩499,251 | +0.26% | 56.1만 |
|---|
| 2026.03.13 | ₩496,518 | ₩501,301 | ₩492,270 | ₩497,322 | +0.16% | 67.1만 |
|---|
| 2026.03.12 | ₩510,052 | ₩510,601 | ₩494,467 | ₩499,117 | -2.14% | 53.8만 |
|---|
| 2026.03.11 | ₩506,514 | ₩519,057 | ₩503,312 | ₩515,934 | +1.86% | 30.6만 |
|---|
| 2026.03.10 | ₩506,126 | ₩518,132 | ₩503,432 | ₩512,236 | +1.21% | 37.7만 |
|---|
| 2026.03.09 | ₩499,037 | ₩508,658 | ₩489,911 | ₩508,028 | +1.80% | 63.1만 |
|---|
| 2026.03.06 | ₩505,161 | ₩507,881 | ₩497,040 | ₩500,270 | -0.97% | 55.9만 |
|---|
| 2026.03.05 | ₩513,241 | ₩513,804 | ₩498,501 | ₩507,372 | -1.14% | 50만 |
|---|
| 2026.03.04 | ₩514,032 | ₩520,718 | ₩508,283 | ₩513,536 | -0.10% | 61.3만 |
|---|
| 2026.03.03 | ₩521,201 | ₩524,792 | ₩510,119 | ₩515,318 | -1.13% | 132.6만 |
|---|
| 2026.03.02 | ₩544,048 | ₩544,209 | ₩520,357 | ₩529,884 | -2.60% | 97.7만 |
|---|
| 2026.02.27 | ₩533,274 | ₩535,619 | ₩526,614 | ₩531,948 | -0.25% | 46.1만 |
|---|
| 2026.02.26 | ₩527,633 | ₩533,569 | ₩521,013 | ₩529,978 | +0.44% | 28.5만 |
|---|
| 2026.02.25 | ₩540,108 | ₩541,006 | ₩525,703 | ₩533,368 | -1.25% | 33만 |
|---|
| 2026.02.24 | ₩528,973 | ₩537,830 | ₩523,385 | ₩537,214 | +1.56% | 63.2만 |
|---|
| 2026.02.23 | ₩522,554 | ₩536,598 | ₩521,777 | ₩526,025 | +0.66% | 67.3만 |
|---|
| 2026.02.20 | ₩519,445 | ₩526,963 | ₩513,214 | ₩522,005 | +0.49% | 67.5만 |
|---|
| 2026.02.19 | ₩521,107 | ₩526,735 | ₩518,347 | ₩524,872 | +0.72% | 59.4만 |
|---|
| 2026.02.18 | ₩512,759 | ₩518,266 | ₩510,119 | ₩516,055 | +0.64% | 67.5만 |
|---|
| 2026.02.17 | ₩512,102 | ₩515,063 | ₩493,905 | ₩503,285 | -1.72% | 79.1만 |
|---|
| 2026.02.13 | ₩501,342 | ₩516,149 | ₩496,799 | ₩510,976 | +1.92% | 74.3만 |
|---|
| 2026.02.12 | ₩509,569 | ₩512,665 | ₩492,163 | ₩501,007 | -1.68% | 74.1만 |
|---|
| 2026.02.11 | ₩503,258 | ₩511,740 | ₩500,430 | ₩511,177 | +1.57% | 85.6만 |
|---|
| 2026.02.10 | ₩501,275 | ₩502,414 | ₩488,129 | ₩493,663 | -1.52% | 81.2만 |
|---|
| 2026.02.09 | ₩493,570 | ₩503,660 | ₩492,297 | ₩501,221 | +1.55% | 66.4만 |
|---|
| 2026.02.06 | ₩474,327 | ₩494,521 | ₩472,947 | ₩491,935 | +3.71% | 97.8만 |
|---|
| 2026.02.05 | ₩476,056 | ₩479,741 | ₩462,253 | ₩470,910 | -1.08% | 87만 |
|---|
| 2026.02.04 | ₩480,049 | ₩488,772 | ₩476,994 | ₩485,784 | +1.19% | 83.4만 |
|---|
| 2026.02.03 | ₩467,667 | ₩479,057 | ₩466,997 | ₩478,829 | +2.39% | 74.6만 |
|---|
| 2026.02.02 | ₩456,773 | ₩471,995 | ₩454,803 | ₩467,520 | +2.35% | 66.7만 |
|---|
| 2026.01.30 | ₩463,915 | ₩468,364 | ₩457,000 | ₩466,850 | +0.63% | 72.5만 |
|---|
| 2026.01.29 | ₩473,684 | ₩481,938 | ₩464,987 | ₩469,020 | -0.98% | 126.9만 |
|---|
| 2026.01.28 | ₩473,791 | ₩474,595 | ₩454,816 | ₩460,819 | -2.74% | 106.4만 |
|---|
| 2026.01.27 | ₩465,041 | ₩473,241 | ₩464,987 | ₩470,762 | +1.23% | 56.1만 |
|---|
| 2026.01.26 | ₩462,923 | ₩465,590 | ₩459,640 | ₩462,655 | -0.06% | 54만 |
|---|
| 2026.01.23 | ₩464,639 | ₩473,027 | ₩454,803 | ₩455,473 | -1.97% | 108.3만 |
|---|
| 2026.01.22 | ₩454,615 | ₩458,528 | ₩452,391 | ₩457,670 | +0.67% | 54.9만 |
|---|
| 2026.01.21 | ₩442,300 | ₩455,781 | ₩442,300 | ₩454,615 | +2.78% | 90.4만 |
|---|
| 2026.01.20 | ₩433,657 | ₩439,460 | ₩430,589 | ₩434,676 | +0.23% | 54.2만 |
|---|
| 2026.01.16 | ₩440,277 | ₩440,893 | ₩435,507 | ₩437,637 | -0.60% | 37.5만 |
|---|
| 2026.01.15 | ₩434,635 | ₩440,130 | ₩430,615 | ₩438,347 | +0.85% | 49.9만 |
|---|
| 2026.01.14 | ₩433,282 | ₩441,965 | ₩432,156 | ₩436,860 | +0.83% | 139만 |
|---|
| 2026.01.13 | ₩423,165 | ₩432,465 | ₩423,165 | ₩429,517 | +1.50% | 79만 |
|---|
| 2026.01.12 | ₩426,126 | ₩426,662 | ₩417,282 | ₩419,895 | -1.46% | 54.4만 |
|---|
| 2026.01.09 | ₩425,845 | ₩428,659 | ₩421,664 | ₩425,430 | -0.10% | 73.8만 |
|---|
| 2026.01.08 | ₩411,694 | ₩425,081 | ₩410,127 | ₩423,661 | +2.91% | 63.6만 |
|---|
| 2026.01.07 | ₩417,979 | ₩417,979 | ₩406,200 | ₩408,492 | -2.27% | 47.4만 |
|---|
| 2026.01.06 | ₩420,123 | ₩421,302 | ₩413,704 | ₩415,848 | -1.02% | 80.5만 |
|---|
| 2026.01.05 | ₩420,203 | ₩424,317 | ₩406,240 | ₩417,657 | -0.61% | 208.5만 |
|---|
| 2026.01.02 | ₩383,192 | ₩398,897 | ₩379,440 | ₩396,633 | +3.51% | 52.7만 |
|---|
| 2025.12.31 | ₩385,135 | ₩385,912 | ₩380,794 | ₩381,597 | -0.92% | 23.5만 |
|---|
| 2025.12.30 | ₩381,236 | ₩386,462 | ₩380,794 | ₩384,438 | +0.84% | 30.7만 |
|---|
| 2025.12.29 | ₩378,837 | ₩381,249 | ₩377,417 | ₩379,065 | +0.06% | 28.5만 |
|---|
| 2025.12.26 | ₩379,011 | ₩379,333 | ₩375,460 | ₩377,242 | -0.47% | 16.1만 |
|---|
| 2025.12.24 | ₩380,566 | ₩380,753 | ₩377,149 | ₩379,011 | -0.41% | 12.4만 |
|---|
| 2025.12.23 | ₩381,624 | ₩383,581 | ₩377,698 | ₩380,217 | -0.37% | 22.4만 |
|---|
| 2025.12.22 | ₩380,445 | ₩387,239 | ₩379,212 | ₩381,182 | +0.19% | 53.6만 |
|---|
| 2025.12.19 | ₩380,110 | ₩384,438 | ₩380,110 | ₩382,428 | +0.61% | 51.9만 |
|---|
| 2025.12.18 | ₩385,256 | ₩385,256 | ₩377,055 | ₩378,649 | -1.71% | 57.7만 |
|---|
| 2025.12.17 | ₩383,219 | ₩385,390 | ₩379,185 | ₩384,345 | +0.29% | 55.4만 |
|---|
| 2025.12.16 | ₩394,154 | ₩394,194 | ₩376,760 | ₩380,244 | -3.53% | 79.5만 |
|---|
| 2025.12.15 | ₩402,622 | ₩402,837 | ₩394,435 | ₩397,597 | -1.25% | 41.9만 |
|---|
| 2025.12.12 | ₩414,656 | ₩416,652 | ₩399,594 | ₩401,483 | -3.18% | 36.2만 |
|---|
| 2025.12.11 | ₩410,046 | ₩417,403 | ₩409,885 | ₩413,611 | +0.87% | 26.3만 |
|---|
| 2025.12.10 | ₩407,848 | ₩415,607 | ₩403,145 | ₩412,900 | +1.24% | 45만 |
|---|
| 2025.12.09 | ₩404,378 | ₩411,279 | ₩404,378 | ₩408,317 | +0.97% | 25.1만 |
|---|
| 2025.12.08 | ₩409,041 | ₩411,440 | ₩403,694 | ₩404,699 | -1.06% | 30.6만 |
|---|
| 2025.12.05 | ₩412,137 | ₩416,666 | ₩410,127 | ₩410,301 | -0.45% | 30.1만 |
|---|
| 2025.12.04 | ₩409,282 | ₩415,192 | ₩405,517 | ₩411,842 | +0.63% | 61.5만 |
|---|
| 2025.12.03 | ₩395,252 | ₩408,907 | ₩394,917 | ₩408,612 | +3.38% | 47.1만 |
|---|
| 2025.12.02 | ₩392,076 | ₩393,323 | ₩383,795 | ₩391,473 | -0.15% | 27.1만 |
|---|
| 2025.12.01 | ₩387,989 | ₩396,298 | ₩387,855 | ₩392,639 | +1.20% | 29.8만 |
|---|
| 2025.11.28 | ₩382,415 | ₩390,147 | ₩381,262 | ₩388,083 | +1.48% | 18.9만 |
|---|
| 2025.11.26 | ₩381,986 | ₩387,963 | ₩380,740 | ₩383,045 | +0.28% | 14만 |
|---|
| 2025.11.25 | ₩378,127 | ₩382,750 | ₩371,521 | ₩381,986 | +1.02% | 36.7만 |
|---|
| 2025.11.24 | ₩375,755 | ₩380,780 | ₩370,181 | ₩378,703 | +0.78% | 27.3만 |
|---|
| 2025.11.21 | ₩367,500 | ₩378,154 | ₩362,542 | ₩376,613 | +2.48% | 60만 |
|---|
| 2025.11.20 | ₩381,209 | ₩389,142 | ₩366,830 | ₩367,715 | -3.54% | 54.6만 |
|---|
| 2025.11.19 | ₩372,579 | ₩379,896 | ₩370,918 | ₩378,649 | +1.63% | 27.7만 |
|---|
| 2025.11.18 | ₩372,338 | ₩382,482 | ₩370,757 | ₩379,561 | +1.94% | 38.2만 |
|---|
| 2025.11.17 | ₩385,296 | ₩389,705 | ₩374,254 | ₩377,256 | -2.09% | 43.2만 |
|---|
| 2025.11.14 | ₩378,087 | ₩388,298 | ₩373,678 | ₩384,988 | +1.83% | 33.2만 |
|---|
| 2025.11.13 | ₩379,641 | ₩386,623 | ₩375,152 | ₩378,596 | -0.28% | 33.7만 |
|---|
| 2025.11.12 | ₩392,961 | ₩393,885 | ₩379,909 | ₩380,968 | -3.05% | 45.2만 |
|---|
| 2025.11.11 | ₩389,852 | ₩399,058 | ₩389,852 | ₩394,609 | +1.22% | 44.6만 |
|---|
| 2025.11.10 | ₩385,658 | ₩391,192 | ₩380,257 | ₩388,177 | +0.65% | 30.9만 |
|---|
| 2025.11.07 | ₩378,783 | ₩382,428 | ₩371,896 | ₩382,428 | +0.96% | 25.8만 |
|---|
| 2025.11.06 | ₩380,968 | ₩387,641 | ₩376,599 | ₩379,936 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩377,323 | ₩383,715 | ₩376,170 | ₩379,882 | +0.68% | 21.5만 |
|---|
| 2025.11.04 | ₩380,432 | ₩383,286 | ₩375,755 | ₩377,323 | -0.82% | 47.3만 |
|---|
| 2025.11.03 | ₩381,718 | ₩389,839 | ₩377,685 | ₩388,606 | +1.80% | 39.2만 |
|---|
| 2025.10.31 | ₩384,398 | ₩384,787 | ₩377,350 | ₩380,150 | -1.11% | 34.4만 |
|---|
| 2025.10.30 | ₩381,638 | ₩390,066 | ₩378,850 | ₩383,996 | +0.62% | 37.5만 |
|---|
| 2025.10.29 | ₩375,500 | ₩386,006 | ₩375,206 | ₩383,634 | +2.17% | 57.7만 |
|---|
| 2025.10.28 | ₩370,127 | ₩373,758 | ₩369,256 | ₩372,472 | +0.63% | 25.8만 |
|---|
| 2025.10.27 | ₩374,978 | ₩377,618 | ₩371,078 | ₩371,480 | -0.93% | 35만 |
|---|
| 2025.10.24 | ₩374,294 | ₩378,462 | ₩370,556 | ₩371,119 | -0.85% | 39.6만 |
|---|
| 2025.10.23 | ₩362,971 | ₩375,273 | ₩362,757 | ₩373,959 | +3.03% | 94.4만 |
|---|
| 2025.10.22 | ₩351,782 | ₩358,884 | ₩349,799 | ₩355,588 | +1.08% | 62.4만 |
|---|
| 2025.10.21 | ₩348,700 | ₩351,661 | ₩343,394 | ₩347,976 | -0.21% | 52.9만 |
|---|
| 2025.10.20 | ₩339,092 | ₩345,042 | ₩339,092 | ₩344,171 | +1.50% | 38.7만 |
|---|
| 2025.10.17 | ₩332,928 | ₩338,114 | ₩329,913 | ₩337,095 | +1.25% | 42.6만 |
|---|
| 2025.10.16 | ₩338,730 | ₩340,311 | ₩330,516 | ₩334,523 | -1.24% | 36.8만 |
|---|
| 2025.10.15 | ₩336,787 | ₩341,946 | ₩332,633 | ₩337,404 | +0.18% | 38.1만 |
|---|
| 2025.10.14 | ₩327,662 | ₩335,260 | ₩326,951 | ₩333,410 | +1.75% | 21.3만 |
|---|
| 2025.10.13 | ₩331,601 | ₩334,603 | ₩325,839 | ₩334,415 | +0.85% | 33.6만 |
|---|
| 2025.10.10 | ₩340,553 | ₩342,817 | ₩324,606 | ₩324,888 | -4.60% | 63.3만 |
|---|