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 | ₩519,505 | ₩524,434 | ₩519,117 | ₩520,550 | +0.20% | 18.8만 |
| 2026.10.08 | ₩515,126 | ₩519,117 | ₩513,250 | ₩517,657 | +0.49% | 31.2만 |
| 2026.10.07 | ₩523,765 | ₩525,707 | ₩506,487 | ₩511,027 | -2.43% | 31.3만 |
| 2026.10.06 | ₩526,390 | ₩528,359 | ₩516,719 | ₩524,314 | -0.39% | 21.1만 |
| 2026.10.05 | ₩512,500 | ₩534,426 | ₩512,380 | ₩528,653 | +3.15% | 36.2만 |
| 2026.10.02 | ₩507,116 | ₩516,907 | ₩506,473 | ₩512,581 | +1.08% | 28.5만 |
| 2026.10.01 | ₩505,589 | ₩511,777 | ₩500,473 | ₩510,464 | +0.96% | 31.2만 |
| 2026.09.30 | ₩510,585 | ₩511,790 | ₩505,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,781 |
| -0.74% |
| 22.7만 |
| 2026.09.29 | ₩516,385 | ₩516,385 | ₩507,866 | ₩509,313 | -1.37% | 29.3만 |
|---|
| 2026.09.28 | ₩531,104 | ₩531,104 | ₩521,648 | ₩522,077 | -1.70% | 17.4만 |
|---|
| 2026.09.25 | ₩525,693 | ₩532,846 | ₩523,108 | ₩527,287 | +0.30% | 11.2만 |
|---|
| 2026.09.24 | ₩533,154 | ₩534,547 | ₩526,684 | ₩527,984 | -0.97% | 15.9만 |
|---|
| 2026.09.23 | ₩531,694 | ₩535,591 | ₩525,867 | ₩529,939 | -0.33% | 35.1만 |
|---|
| 2026.09.22 | ₩525,439 | ₩536,690 | ₩522,465 | ₩529,135 | +0.70% | 18.6만 |
|---|
| 2026.09.21 | ₩531,587 | ₩536,221 | ₩524,233 | ₩531,238 | -0.07% | 26.1만 |
|---|
| 2026.09.18 | ₩535,323 | ₩536,502 | ₩531,064 | ₩534,024 | -0.24% | 13.1만 |
|---|
| 2026.09.17 | ₩537,895 | ₩543,922 | ₩535,149 | ₩536,556 | -0.25% | 20.4만 |
|---|
| 2026.09.16 | ₩550,016 | ₩551,583 | ₩527,635 | ₩535,551 | -2.63% | 33.3만 |
|---|
| 2026.09.15 | ₩541,551 | ₩553,325 | ₩540,400 | ₩551,168 | +1.78% | 44만 |
|---|
| 2026.09.14 | ₩559,995 | ₩559,995 | ₩536,087 | ₩538,511 | -3.84% | 36.4만 |
|---|
| 2026.09.11 | ₩564,750 | ₩570,067 | ₩558,039 | ₩563,437 | -0.23% | 23.4만 |
|---|
| 2026.09.10 | ₩579,282 | ₩579,282 | ₩557,852 | ₩562,834 | -2.84% | 27.3만 |
|---|
| 2026.09.09 | ₩579,135 | ₩589,475 | ₩574,340 | ₩575,063 | -0.70% | 21.5만 |
|---|
| 2026.09.08 | ₩581,036 | ₩585,309 | ₩573,710 | ₩574,018 | -1.21% | 21.3만 |
|---|
| 2026.09.04 | ₩571,996 | ₩573,281 | ₩566,437 | ₩572,625 | +0.11% | 21.3만 |
|---|
| 2026.09.03 | ₩585,309 | ₩589,019 | ₩575,264 | ₩575,679 | -1.65% | 24.9만 |
|---|
| 2026.09.02 | ₩568,500 | ₩587,117 | ₩564,428 | ₩584,747 | +2.86% | 35.6만 |
|---|
| 2026.09.01 | ₩578,639 | ₩579,777 | ₩570,763 | ₩571,755 | -1.19% | 34.7만 |
|---|
| 2026.08.31 | ₩570,562 | ₩581,278 | ₩565,058 | ₩574,835 | +0.75% | 32.8만 |
|---|
| 2026.08.28 | ₩555,119 | ₩561,160 | ₩550,914 | ₩560,276 | +0.93% | 27.1만 |
|---|
| 2026.08.27 | ₩541,136 | ₩561,883 | ₩539,342 | ₩555,776 | +2.71% | 37.2만 |
|---|
| 2026.08.26 | ₩537,667 | ₩545,034 | ₩531,734 | ₩542,288 | +0.86% | 19.9만 |
|---|
| 2026.08.25 | ₩543,105 | ₩551,101 | ₩542,998 | ₩543,373 | +0.05% | 22.5만 |
|---|
| 2026.08.24 | ₩553,325 | ₩553,325 | ₩538,484 | ₩547,418 | -1.07% | 26.7만 |
|---|
| 2026.08.21 | ₩560,089 | ₩565,593 | ₩552,159 | ₩556,285 | -0.68% | 25.3만 |
|---|
| 2026.08.20 | ₩564,080 | ₩568,567 | ₩555,387 | ₩557,262 | -1.21% | 29.5만 |
|---|
| 2026.08.19 | ₩568,219 | ₩571,339 | ₩557,691 | ₩560,785 | -1.31% | 15.5만 |
|---|
| 2026.08.18 | ₩572,505 | ₩574,259 | ₩562,874 | ₩563,196 | -1.63% | 15.9만 |
|---|
| 2026.08.17 | ₩567,549 | ₩571,634 | ₩562,285 | ₩571,380 | +0.67% | 31.5만 |
|---|
| 2026.08.14 | ₩551,262 | ₩567,897 | ₩551,262 | ₩564,321 | +2.37% | 19.3만 |
|---|
| 2026.08.13 | ₩548,918 | ₩554,048 | ₩544,029 | ₩549,909 | +0.18% | 14만 |
|---|
| 2026.08.12 | ₩556,874 | ₩557,142 | ₩550,499 | ₩553,485 | -0.61% | 15.7만 |
|---|
| 2026.08.11 | ₩550,525 | ₩557,959 | ₩550,525 | ₩556,244 | +1.04% | 20.5만 |
|---|
| 2026.08.10 | ₩526,055 | ₩551,959 | ₩526,055 | ₩550,941 | +4.73% | 52만 |
|---|
| 2026.08.07 | ₩524,300 | ₩530,153 | ₩519,251 | ₩520,054 | -0.81% | 10.7만 |
|---|
| 2026.08.06 | ₩523,671 | ₩532,953 | ₩520,590 | ₩525,144 | +0.28% | 18만 |
|---|
| 2026.08.05 | ₩528,211 | ₩529,350 | ₩515,474 | ₩515,742 | -2.36% | 17.2만 |
|---|
| 2026.08.04 | ₩508,402 | ₩526,028 | ₩508,027 | ₩525,238 | +3.31% | 22.6만 |
|---|
| 2026.08.03 | ₩507,143 | ₩514,175 | ₩500,151 | ₩511,817 | +0.92% | 17.9만 |
|---|
| 2026.07.31 | ₩506,647 | ₩517,858 | ₩502,643 | ₩515,407 | +1.73% | 16.6만 |
|---|
| 2026.07.30 | ₩494,405 | ₩504,370 | ₩494,405 | ₩503,379 | +1.82% | 19만 |
|---|
| 2026.07.29 | ₩510,156 | ₩512,474 | ₩492,289 | ₩492,811 | -3.40% | 30.3만 |
|---|
| 2026.07.28 | ₩513,639 | ₩514,228 | ₩496,321 | ₩497,379 | -3.17% | 34.7만 |
|---|
| 2026.07.27 | ₩521,715 | ₩535,203 | ₩515,326 | ₩516,572 | -0.99% | 36.7만 |
|---|
| 2026.07.24 | ₩519,988 | ₩530,528 | ₩519,827 | ₩524,582 | +0.88% | 37.2만 |
|---|
| 2026.07.23 | ₩527,729 | ₩529,805 | ₩512,125 | ₩512,929 | -2.80% | 25.1만 |
|---|
| 2026.07.22 | ₩518,260 | ₩526,845 | ₩518,153 | ₩520,322 | +0.40% | 22.1만 |
|---|
| 2026.07.21 | ₩504,022 | ₩515,045 | ₩494,325 | ₩513,639 | +1.91% | 26만 |
|---|
| 2026.07.20 | ₩506,661 | ₩511,081 | ₩502,053 | ₩502,509 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩503,915 | ₩508,817 | ₩499,120 | ₩507,612 | +0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩510,357 | ₩512,380 | ₩503,781 | ₩505,067 | -1.04% | 30.6만 |
|---|
| 2026.07.15 | ₩518,956 | ₩521,126 | ₩501,718 | ₩511,724 | -1.39% | 22.3만 |
|---|
| 2026.07.14 | ₩520,818 | ₩524,501 | ₩510,572 | ₩516,210 | -0.88% | 39.1만 |
|---|
| 2026.07.13 | ₩513,679 | ₩520,363 | ₩511,750 | ₩512,849 | -0.16% | 46.4만 |
|---|
| 2026.07.10 | ₩504,357 | ₩509,969 | ₩504,049 | ₩509,286 | +0.98% | 27.5만 |
|---|
| 2026.07.09 | ₩505,187 | ₩505,187 | ₩498,919 | ₩501,598 | -0.71% | 41.9만 |
|---|
| 2026.07.08 | ₩496,843 | ₩506,219 | ₩495,463 | ₩506,058 | +1.85% | 47.5만 |
|---|
| 2026.07.07 | ₩484,253 | ₩493,227 | ₩482,913 | ₩490,615 | +1.31% | 34.6만 |
|---|
| 2026.07.06 | ₩483,275 | ₩491,740 | ₩480,958 | ₩481,976 | -0.27% | 17.6만 |
|---|
| 2026.07.02 | ₩487,159 | ₩490,548 | ₩477,837 | ₩481,641 | -1.13% | 37.2만 |
|---|
| 2026.07.01 | ₩493,856 | ₩496,321 | ₩481,829 | ₩482,271 | -2.35% | 64.7만 |
|---|
| 2026.06.30 | ₩501,464 | ₩506,567 | ₩497,794 | ₩498,290 | -0.63% | 17만 |
|---|
| 2026.06.29 | ₩503,821 | ₩509,246 | ₩499,160 | ₩499,562 | -0.85% | 27.5만 |
|---|
| 2026.06.26 | ₩503,995 | ₩507,062 | ₩497,807 | ₩503,004 | -0.20% | 35만 |
|---|
| 2026.06.25 | ₩495,932 | ₩510,438 | ₩495,303 | ₩509,674 | +2.77% | 25.5만 |
|---|
| 2026.06.24 | ₩506,286 | ₩506,286 | ₩492,075 | ₩497,272 | -1.78% | 48.6만 |
|---|
| 2026.06.23 | ₩513,719 | ₩520,322 | ₩511,040 | ₩515,018 | +0.25% | 48.9만 |
|---|
| 2026.06.22 | ₩517,938 | ₩521,608 | ₩509,072 | ₩520,898 | +0.57% | 38.8만 |
|---|
| 2026.06.18 | ₩531,453 | ₩531,453 | ₩510,183 | ₩516,318 | -2.85% | 81.9만 |
|---|
| 2026.06.17 | ₩544,043 | ₩544,887 | ₩530,381 | ₩531,895 | -2.23% | 55.6만 |
|---|
| 2026.06.16 | ₩552,427 | ₩556,606 | ₩543,239 | ₩544,043 | -1.52% | 54.9만 |
|---|
| 2026.06.15 | ₩563,062 | ₩567,870 | ₩555,361 | ₩556,271 | -1.21% | 34.5만 |
|---|
| 2026.06.12 | ₩568,741 | ₩578,585 | ₩567,549 | ₩573,482 | +0.83% | 32.8만 |
|---|
| 2026.06.11 | ₩573,241 | ₩578,612 | ₩563,209 | ₩570,415 | -0.49% | 30.7만 |
|---|
| 2026.06.10 | ₩565,433 | ₩574,982 | ₩562,205 | ₩566,451 | +0.18% | 42.9만 |
|---|
| 2026.06.09 | ₩576,268 | ₩578,210 | ₩551,691 | ₩563,544 | -2.21% | 39.6만 |
|---|
| 2026.06.08 | ₩563,075 | ₩580,541 | ₩563,075 | ₩575,679 | +2.24% | 23.7만 |
|---|
| 2026.06.05 | ₩585,175 | ₩585,175 | ₩553,472 | ₩555,441 | -5.08% | 47만 |
|---|
| 2026.06.04 | ₩573,281 | ₩589,341 | ₩570,094 | ₩587,948 | +2.56% | 40.3만 |
|---|
| 2026.06.03 | ₩577,514 | ₩584,264 | ₩571,004 | ₩577,567 | +0.01% | 31.7만 |
|---|
| 2026.06.02 | ₩562,848 | ₩579,014 | ₩562,848 | ₩576,536 | +2.43% | 25만 |
|---|
| 2026.06.01 | ₩564,683 | ₩566,866 | ₩559,740 | ₩563,330 | -0.24% | 30.5만 |
|---|
| 2026.05.29 | ₩561,923 | ₩565,968 | ₩557,798 | ₩560,196 | -0.31% | 31.9만 |
|---|
| 2026.05.28 | ₩571,821 | ₩572,022 | ₩557,557 | ₩563,450 | -1.46% | 30.5만 |
|---|
| 2026.05.27 | ₩581,452 | ₩582,831 | ₩566,571 | ₩569,946 | -1.98% | 45.5만 |
|---|
| 2026.05.26 | ₩591,993 | ₩606,016 | ₩590,131 | ₩593,600 | +0.27% | 22.8만 |
|---|
| 2026.05.22 | ₩596,024 | ₩597,564 | ₩584,921 | ₩594,631 | -0.23% | 35.2만 |
|---|
| 2026.05.21 | ₩609,271 | ₩609,900 | ₩592,448 | ₩596,198 | -2.15% | 28.8만 |
|---|
| 2026.05.20 | ₩604,985 | ₩615,150 | ₩599,493 | ₩604,114 | -0.14% | 42.1만 |
|---|
| 2026.05.19 | ₩609,552 | ₩610,757 | ₩598,515 | ₩604,087 | -0.90% | 39.3만 |
|---|
| 2026.05.18 | ₩589,059 | ₩609,297 | ₩585,577 | ₩607,971 | +3.21% | 61.8만 |
|---|
| 2026.05.15 | ₩587,506 | ₩590,881 | ₩583,903 | ₩590,024 | +0.43% | 31.4만 |
|---|
| 2026.05.14 | ₩586,474 | ₩594,028 | ₩584,452 | ₩591,243 | +0.81% | 20.8만 |
|---|
| 2026.05.13 | ₩586,648 | ₩589,327 | ₩578,706 | ₩585,912 | -0.13% | 35.6만 |
|---|
| 2026.05.12 | ₩579,777 | ₩588,336 | ₩573,589 | ₩585,630 | +1.01% | 22.2만 |
|---|
| 2026.05.11 | ₩568,701 | ₩578,974 | ₩567,361 | ₩577,474 | +1.54% | 23.3만 |
|---|
| 2026.05.08 | ₩561,120 | ₩569,625 | ₩557,276 | ₩563,665 | +0.45% | 28.8만 |
|---|
| 2026.05.07 | ₩571,353 | ₩571,808 | ₩551,851 | ₩559,446 | -2.08% | 69.3만 |
|---|
| 2026.05.06 | ₩574,286 | ₩585,122 | ₩571,045 | ₩579,402 | +0.89% | 35.4만 |
|---|
| 2026.05.05 | ₩590,734 | ₩598,194 | ₩587,332 | ₩590,265 | -0.08% | 31.8만 |
|---|
| 2026.05.04 | ₩592,635 | ₩596,466 | ₩587,372 | ₩594,028 | +0.24% | 24.9만 |
|---|
| 2026.05.01 | ₩597,538 | ₩598,971 | ₩588,858 | ₩595,662 | -0.31% | 28.2만 |
|---|
| 2026.04.30 | ₩588,899 | ₩603,190 | ₩586,849 | ₩600,364 | +1.95% | 69.5만 |
|---|
| 2026.04.29 | ₩599,038 | ₩603,859 | ₩591,751 | ₩597,069 | -0.33% | 52만 |
|---|
| 2026.04.28 | ₩595,395 | ₩599,707 | ₩588,631 | ₩591,470 | -0.66% | 39만 |
|---|
| 2026.04.27 | ₩590,399 | ₩595,770 | ₩586,193 | ₩588,537 | -0.32% | 25.5만 |
|---|
| 2026.04.24 | ₩572,973 | ₩587,131 | ₩566,611 | ₩585,630 | +2.21% | 54.8만 |
|---|
| 2026.04.23 | ₩558,830 | ₩575,625 | ₩558,830 | ₩569,879 | +1.98% | 56.3만 |
|---|
| 2026.04.22 | ₩555,669 | ₩563,223 | ₩552,843 | ₩559,580 | +0.70% | 52.3만 |
|---|
| 2026.04.21 | ₩539,569 | ₩549,146 | ₩539,569 | ₩547,271 | +1.43% | 49.4만 |
|---|
| 2026.04.20 | ₩536,904 | ₩541,659 | ₩527,153 | ₩534,399 | -0.47% | 31.4만 |
|---|
| 2026.04.17 | ₩529,926 | ₩540,868 | ₩526,162 | ₩536,676 | +1.27% | 63.7만 |
|---|
| 2026.04.16 | ₩539,931 | ₩549,909 | ₩539,368 | ₩545,971 | +1.12% | 62.5만 |
|---|
| 2026.04.15 | ₩538,163 | ₩545,704 | ₩537,373 | ₩540,185 | +0.38% | 23.6만 |
|---|
| 2026.04.14 | ₩551,021 | ₩551,021 | ₩536,957 | ₩539,502 | -2.09% | 46.5만 |
|---|
| 2026.04.13 | ₩552,561 | ₩557,718 | ₩548,824 | ₩553,271 | +0.13% | 24.4만 |
|---|
| 2026.04.10 | ₩550,485 | ₩555,709 | ₩546,989 | ₩548,851 | -0.30% | 28만 |
|---|
| 2026.04.09 | ₩550,150 | ₩560,852 | ₩548,543 | ₩550,539 | +0.07% | 28.4만 |
|---|
| 2026.04.08 | ₩530,033 | ₩552,052 | ₩527,943 | ₩549,682 | +3.71% | 40.5만 |
|---|
| 2026.04.07 | ₩536,462 | ₩546,788 | ₩531,975 | ₩546,172 | +1.81% | 30.4만 |
|---|
| 2026.04.06 | ₩532,725 | ₩539,007 | ₩531,037 | ₩535,203 | +0.47% | 16.1만 |
|---|
| 2026.04.02 | ₩535,953 | ₩545,891 | ₩530,810 | ₩534,480 | -0.27% | 38.3만 |
|---|
| 2026.04.01 | ₩533,596 | ₩542,315 | ₩527,126 | ₩530,609 | -0.56% | 66.3만 |
|---|
| 2026.03.31 | ₩541,418 | ₩552,829 | ₩535,015 | ₩541,391 | -0.00% | 88.3만 |
|---|
| 2026.03.30 | ₩564,750 | ₩567,696 | ₩536,248 | ₩538,297 | -4.68% | 80.4만 |
|---|
| 2026.03.27 | ₩551,490 | ₩560,624 | ₩550,552 | ₩557,450 | +1.08% | 48.6만 |
|---|
| 2026.03.26 | ₩547,043 | ₩556,700 | ₩545,007 | ₩553,499 | +1.18% | 48.5만 |
|---|
| 2026.03.25 | ₩542,998 | ₩551,825 | ₩542,556 | ₩547,954 | +0.91% | 41.5만 |
|---|
| 2026.03.24 | ₩531,761 | ₩550,244 | ₩531,761 | ₩544,726 | +2.44% | 59.5만 |
|---|
| 2026.03.23 | ₩520,255 | ₩538,940 | ₩516,719 | ₩534,212 | +2.68% | 93만 |
|---|
| 2026.03.20 | ₩527,327 | ₩530,274 | ₩514,817 | ₩518,300 | -1.71% | 62만 |
|---|
| 2026.03.19 | ₩509,915 | ₩530,167 | ₩507,143 | ₩525,867 | +3.13% | 81.6만 |
|---|
| 2026.03.18 | ₩514,697 | ₩521,394 | ₩511,389 | ₩513,492 | -0.23% | 28.2만 |
|---|
| 2026.03.17 | ₩504,598 | ₩520,282 | ₩504,518 | ₩516,505 | +2.36% | 34.3만 |
|---|
| 2026.03.16 | ₩497,727 | ₩502,455 | ₩492,035 | ₩499,013 | +0.26% | 56.1만 |
|---|
| 2026.03.13 | ₩496,280 | ₩501,062 | ₩492,035 | ₩497,084 | +0.16% | 67.1만 |
|---|
| 2026.03.12 | ₩509,808 | ₩510,357 | ₩494,231 | ₩498,879 | -2.14% | 53.8만 |
|---|
| 2026.03.11 | ₩506,272 | ₩518,809 | ₩503,071 | ₩515,688 | +1.86% | 30.6만 |
|---|
| 2026.03.10 | ₩505,884 | ₩517,885 | ₩503,192 | ₩511,991 | +1.21% | 37.7만 |
|---|
| 2026.03.09 | ₩498,799 | ₩508,415 | ₩489,677 | ₩507,786 | +1.80% | 63.1만 |
|---|
| 2026.03.06 | ₩504,919 | ₩507,638 | ₩496,803 | ₩500,031 | -0.97% | 55.9만 |
|---|
| 2026.03.05 | ₩512,996 | ₩513,558 | ₩498,263 | ₩507,129 | -1.14% | 50만 |
|---|
| 2026.03.04 | ₩513,786 | ₩520,470 | ₩508,040 | ₩513,291 | -0.10% | 61.3만 |
|---|
| 2026.03.03 | ₩520,952 | ₩524,541 | ₩509,875 | ₩515,072 | -1.13% | 132.6만 |
|---|
| 2026.03.02 | ₩543,788 | ₩543,949 | ₩520,108 | ₩529,631 | -2.60% | 97.7만 |
|---|
| 2026.02.27 | ₩533,020 | ₩535,364 | ₩526,363 | ₩531,694 | -0.25% | 46.1만 |
|---|
| 2026.02.26 | ₩527,381 | ₩533,314 | ₩520,764 | ₩529,725 | +0.44% | 28.5만 |
|---|
| 2026.02.25 | ₩539,850 | ₩540,748 | ₩525,452 | ₩533,113 | -1.25% | 33만 |
|---|
| 2026.02.24 | ₩528,720 | ₩537,574 | ₩523,135 | ₩536,957 | +1.56% | 63.2만 |
|---|
| 2026.02.23 | ₩522,305 | ₩536,341 | ₩521,528 | ₩525,774 | +0.66% | 67.3만 |
|---|
| 2026.02.20 | ₩519,197 | ₩526,711 | ₩512,969 | ₩521,755 | +0.49% | 67.5만 |
|---|
| 2026.02.19 | ₩520,858 | ₩526,483 | ₩518,099 | ₩524,622 | +0.72% | 59.4만 |
|---|
| 2026.02.18 | ₩512,514 | ₩518,019 | ₩509,875 | ₩515,809 | +0.64% | 67.5만 |
|---|
| 2026.02.17 | ₩511,857 | ₩514,817 | ₩493,669 | ₩503,044 | -1.72% | 79.1만 |
|---|
| 2026.02.13 | ₩501,102 | ₩515,902 | ₩496,562 | ₩510,732 | +1.92% | 74.3만 |
|---|
| 2026.02.12 | ₩509,326 | ₩512,420 | ₩491,927 | ₩500,767 | -1.68% | 74.1만 |
|---|
| 2026.02.11 | ₩503,018 | ₩511,496 | ₩500,191 | ₩510,933 | +1.57% | 85.6만 |
|---|
| 2026.02.10 | ₩501,035 | ₩502,174 | ₩487,896 | ₩493,428 | -1.52% | 81.2만 |
|---|
| 2026.02.09 | ₩493,334 | ₩503,419 | ₩492,061 | ₩500,982 | +1.55% | 66.4만 |
|---|
| 2026.02.06 | ₩474,100 | ₩494,285 | ₩472,721 | ₩491,700 | +3.71% | 97.8만 |
|---|
| 2026.02.05 | ₩475,828 | ₩479,511 | ₩462,033 | ₩470,685 | -1.08% | 87만 |
|---|
| 2026.02.04 | ₩479,819 | ₩488,539 | ₩476,766 | ₩485,552 | +1.19% | 83.4만 |
|---|
| 2026.02.03 | ₩467,444 | ₩478,828 | ₩466,774 | ₩478,601 | +2.39% | 74.6만 |
|---|
| 2026.02.02 | ₩456,554 | ₩471,770 | ₩454,586 | ₩467,296 | +2.35% | 66.7만 |
|---|
| 2026.01.30 | ₩463,693 | ₩468,140 | ₩456,782 | ₩466,627 | +0.63% | 72.5만 |
|---|
| 2026.01.29 | ₩473,457 | ₩481,708 | ₩464,765 | ₩468,796 | -0.98% | 126.9만 |
|---|
| 2026.01.28 | ₩473,565 | ₩474,368 | ₩454,599 | ₩460,599 | -2.74% | 106.4만 |
|---|
| 2026.01.27 | ₩464,818 | ₩473,015 | ₩464,765 | ₩470,538 | +1.23% | 56.1만 |
|---|
| 2026.01.26 | ₩462,702 | ₩465,368 | ₩459,421 | ₩462,434 | -0.06% | 54만 |
|---|
| 2026.01.23 | ₩464,417 | ₩472,801 | ₩454,586 | ₩455,255 | -1.97% | 108.3만 |
|---|
| 2026.01.22 | ₩454,398 | ₩458,309 | ₩452,175 | ₩457,452 | +0.67% | 54.9만 |
|---|
| 2026.01.21 | ₩442,089 | ₩455,563 | ₩442,089 | ₩454,398 | +2.78% | 90.4만 |
|---|
| 2026.01.20 | ₩433,450 | ₩439,250 | ₩430,383 | ₩434,468 | +0.23% | 54.2만 |
|---|
| 2026.01.16 | ₩440,067 | ₩440,683 | ₩435,299 | ₩437,428 | -0.60% | 37.5만 |
|---|
| 2026.01.15 | ₩434,428 | ₩439,919 | ₩430,410 | ₩438,138 | +0.85% | 49.9만 |
|---|
| 2026.01.14 | ₩433,075 | ₩441,754 | ₩431,950 | ₩436,651 | +0.83% | 139만 |
|---|
| 2026.01.13 | ₩422,963 | ₩432,258 | ₩422,963 | ₩429,311 | +1.50% | 79만 |
|---|
| 2026.01.12 | ₩425,923 | ₩426,459 | ₩417,083 | ₩419,695 | -1.46% | 54.4만 |
|---|
| 2026.01.09 | ₩425,642 | ₩428,454 | ₩421,463 | ₩425,226 | -0.10% | 73.8만 |
|---|
| 2026.01.08 | ₩411,498 | ₩424,878 | ₩409,931 | ₩423,458 | +2.91% | 63.6만 |
|---|
| 2026.01.07 | ₩417,779 | ₩417,779 | ₩406,006 | ₩408,297 | -2.27% | 47.4만 |
|---|
| 2026.01.06 | ₩419,922 | ₩421,101 | ₩413,507 | ₩415,650 | -1.02% | 80.5만 |
|---|
| 2026.01.05 | ₩420,003 | ₩424,115 | ₩406,046 | ₩417,458 | -0.61% | 208.5만 |
|---|
| 2026.01.02 | ₩383,009 | ₩398,707 | ₩379,259 | ₩396,443 | +3.51% | 52.7만 |
|---|
| 2025.12.31 | ₩384,951 | ₩385,728 | ₩380,612 | ₩381,415 | -0.92% | 23.5만 |
|---|
| 2025.12.30 | ₩381,054 | ₩386,277 | ₩380,612 | ₩384,255 | +0.84% | 30.7만 |
|---|
| 2025.12.29 | ₩378,656 | ₩381,067 | ₩377,236 | ₩378,884 | +0.06% | 28.5만 |
|---|
| 2025.12.26 | ₩378,830 | ₩379,152 | ₩375,281 | ₩377,062 | -0.47% | 16.1만 |
|---|
| 2025.12.24 | ₩380,384 | ₩380,571 | ₩376,969 | ₩378,830 | -0.41% | 12.4만 |
|---|
| 2025.12.23 | ₩381,442 | ₩383,398 | ₩377,518 | ₩380,036 | -0.37% | 22.4만 |
|---|
| 2025.12.22 | ₩380,263 | ₩387,054 | ₩379,031 | ₩381,000 | +0.19% | 53.6만 |
|---|
| 2025.12.19 | ₩379,929 | ₩384,255 | ₩379,929 | ₩382,246 | +0.61% | 51.9만 |
|---|
| 2025.12.18 | ₩385,072 | ₩385,072 | ₩376,875 | ₩378,469 | -1.71% | 57.7만 |
|---|
| 2025.12.17 | ₩383,036 | ₩385,206 | ₩379,004 | ₩384,161 | +0.29% | 55.4만 |
|---|
| 2025.12.16 | ₩393,965 | ₩394,005 | ₩376,580 | ₩380,062 | -3.53% | 79.5만 |
|---|
| 2025.12.15 | ₩402,430 | ₩402,644 | ₩394,247 | ₩397,407 | -1.25% | 41.9만 |
|---|
| 2025.12.12 | ₩414,458 | ₩416,453 | ₩399,403 | ₩401,292 | -3.18% | 36.2만 |
|---|
| 2025.12.11 | ₩409,850 | ₩417,203 | ₩409,690 | ₩413,413 | +0.87% | 26.3만 |
|---|
| 2025.12.10 | ₩407,654 | ₩415,409 | ₩402,952 | ₩412,703 | +1.24% | 45만 |
|---|
| 2025.12.09 | ₩404,185 | ₩411,083 | ₩404,185 | ₩408,122 | +0.97% | 25.1만 |
|---|
| 2025.12.08 | ₩408,846 | ₩411,243 | ₩403,502 | ₩404,506 | -1.06% | 30.6만 |
|---|
| 2025.12.05 | ₩411,940 | ₩416,467 | ₩409,931 | ₩410,105 | -0.45% | 30.1만 |
|---|
| 2025.12.04 | ₩409,087 | ₩414,993 | ₩405,323 | ₩411,645 | +0.63% | 61.5만 |
|---|
| 2025.12.03 | ₩395,064 | ₩408,712 | ₩394,729 | ₩408,417 | +3.38% | 47.1만 |
|---|
| 2025.12.02 | ₩391,889 | ₩393,135 | ₩383,612 | ₩391,286 | -0.15% | 27.1만 |
|---|
| 2025.12.01 | ₩387,804 | ₩396,108 | ₩387,670 | ₩392,452 | +1.20% | 29.8만 |
|---|
| 2025.11.28 | ₩382,232 | ₩389,960 | ₩381,080 | ₩387,898 | +1.48% | 18.9만 |
|---|
| 2025.11.26 | ₩381,804 | ₩387,777 | ₩380,558 | ₩382,862 | +0.28% | 14만 |
|---|
| 2025.11.25 | ₩377,946 | ₩382,567 | ₩371,343 | ₩381,804 | +1.02% | 36.7만 |
|---|
| 2025.11.24 | ₩375,576 | ₩380,598 | ₩370,004 | ₩378,522 | +0.78% | 27.3만 |
|---|
| 2025.11.21 | ₩367,325 | ₩377,973 | ₩362,369 | ₩376,433 | +2.48% | 60만 |
|---|
| 2025.11.20 | ₩381,027 | ₩388,956 | ₩366,655 | ₩367,539 | -3.54% | 54.6만 |
|---|
| 2025.11.19 | ₩372,401 | ₩379,714 | ₩370,740 | ₩378,469 | +1.63% | 27.7만 |
|---|
| 2025.11.18 | ₩372,160 | ₩382,299 | ₩370,580 | ₩379,379 | +1.94% | 38.2만 |
|---|
| 2025.11.17 | ₩385,112 | ₩389,519 | ₩374,075 | ₩377,076 | -2.09% | 43.2만 |
|---|
| 2025.11.14 | ₩377,906 | ₩388,112 | ₩373,499 | ₩384,804 | +1.83% | 33.2만 |
|---|
| 2025.11.13 | ₩379,460 | ₩386,438 | ₩374,973 | ₩378,415 | -0.28% | 33.7만 |
|---|
| 2025.11.12 | ₩392,773 | ₩393,697 | ₩379,728 | ₩380,786 | -3.05% | 45.2만 |
|---|
| 2025.11.11 | ₩389,666 | ₩398,867 | ₩389,666 | ₩394,421 | +1.22% | 44.6만 |
|---|
| 2025.11.10 | ₩385,474 | ₩391,005 | ₩380,076 | ₩387,992 | +0.65% | 30.9만 |
|---|
| 2025.11.07 | ₩378,603 | ₩382,246 | ₩371,718 | ₩382,246 | +0.96% | 25.8만 |
|---|
| 2025.11.06 | ₩380,786 | ₩387,456 | ₩376,419 | ₩379,754 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩377,143 | ₩383,531 | ₩375,991 | ₩379,701 | +0.68% | 21.5만 |
|---|
| 2025.11.04 | ₩380,250 | ₩383,103 | ₩375,576 | ₩377,143 | -0.82% | 47.3만 |
|---|
| 2025.11.03 | ₩381,536 | ₩389,652 | ₩377,504 | ₩388,420 | +1.80% | 39.2만 |
|---|
| 2025.10.31 | ₩384,215 | ₩384,603 | ₩377,169 | ₩379,969 | -1.11% | 34.4만 |
|---|
| 2025.10.30 | ₩381,455 | ₩389,880 | ₩378,670 | ₩383,813 | +0.62% | 37.5만 |
|---|
| 2025.10.29 | ₩375,321 | ₩385,822 | ₩375,026 | ₩383,451 | +2.17% | 57.7만 |
|---|
| 2025.10.28 | ₩369,950 | ₩373,580 | ₩369,080 | ₩372,294 | +0.63% | 25.8만 |
|---|
| 2025.10.27 | ₩374,799 | ₩377,437 | ₩370,901 | ₩371,303 | -0.93% | 35만 |
|---|
| 2025.10.24 | ₩374,116 | ₩378,281 | ₩370,379 | ₩370,941 | -0.85% | 39.6만 |
|---|
| 2025.10.23 | ₩362,798 | ₩375,093 | ₩362,584 | ₩373,781 | +3.03% | 94.4만 |
|---|
| 2025.10.22 | ₩351,614 | ₩358,713 | ₩349,632 | ₩355,418 | +1.08% | 62.4만 |
|---|
| 2025.10.21 | ₩348,533 | ₩351,493 | ₩343,230 | ₩347,810 | -0.21% | 52.9만 |
|---|
| 2025.10.20 | ₩338,930 | ₩344,877 | ₩338,930 | ₩344,006 | +1.50% | 38.7만 |
|---|
| 2025.10.17 | ₩332,769 | ₩337,952 | ₩329,755 | ₩336,934 | +1.25% | 42.6만 |
|---|
| 2025.10.16 | ₩338,568 | ₩340,149 | ₩330,358 | ₩334,363 | -1.24% | 36.8만 |
|---|
| 2025.10.15 | ₩336,626 | ₩341,783 | ₩332,474 | ₩337,242 | +0.18% | 38.1만 |
|---|
| 2025.10.14 | ₩327,505 | ₩335,099 | ₩326,795 | ₩333,251 | +1.75% | 21.3만 |
|---|
| 2025.10.13 | ₩331,443 | ₩334,443 | ₩325,684 | ₩334,256 | +0.85% | 33.6만 |
|---|
| 2025.10.10 | ₩340,390 | ₩342,654 | ₩324,451 | ₩324,733 | -4.60% | 63.3만 |
|---|