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 | ₩519,218 | ₩524,144 | ₩518,830 | ₩520,262 | +0.20% | 18.8만 |
| 2026.10.08 | ₩514,841 | ₩518,830 | ₩512,967 | ₩517,371 | +0.49% | 31.2만 |
| 2026.10.07 | ₩523,475 | ₩525,416 | ₩506,207 | ₩510,745 | -2.43% | 31.3만 |
| 2026.10.06 | ₩526,099 | ₩528,067 | ₩516,434 | ₩524,024 | -0.39% | 21.1만 |
| 2026.10.05 | ₩512,217 | ₩534,131 | ₩512,097 | ₩528,361 | +3.15% | 36.2만 |
| 2026.10.02 | ₩506,836 | ₩516,621 | ₩506,193 | ₩512,298 | +1.08% | 28.5만 |
| 2026.10.01 | ₩505,310 | ₩511,494 | ₩500,196 | ₩510,182 | +0.96% | 31.2만 |
| 2026.09.30 | ₩510,303 | ₩511,508 | ₩504,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,501 |
| -0.74% |
| 22.7만 |
| 2026.09.29 | ₩516,099 | ₩516,099 | ₩507,586 | ₩509,031 | -1.37% | 29.3만 |
|---|
| 2026.09.28 | ₩530,811 | ₩530,811 | ₩521,360 | ₩521,788 | -1.70% | 17.4만 |
|---|
| 2026.09.25 | ₩525,403 | ₩532,551 | ₩522,819 | ₩526,996 | +0.30% | 11.2만 |
|---|
| 2026.09.24 | ₩532,859 | ₩534,251 | ₩526,393 | ₩527,692 | -0.97% | 15.9만 |
|---|
| 2026.09.23 | ₩531,400 | ₩535,295 | ₩525,577 | ₩529,646 | -0.33% | 35.1만 |
|---|
| 2026.09.22 | ₩525,148 | ₩536,393 | ₩522,177 | ₩528,843 | +0.70% | 18.6만 |
|---|
| 2026.09.21 | ₩531,293 | ₩535,925 | ₩523,944 | ₩530,945 | -0.07% | 26.1만 |
|---|
| 2026.09.18 | ₩535,028 | ₩536,206 | ₩530,771 | ₩533,729 | -0.24% | 13.1만 |
|---|
| 2026.09.17 | ₩537,598 | ₩543,622 | ₩534,854 | ₩536,259 | -0.25% | 20.4만 |
|---|
| 2026.09.16 | ₩549,713 | ₩551,279 | ₩527,344 | ₩535,255 | -2.63% | 33.3만 |
|---|
| 2026.09.15 | ₩541,252 | ₩553,019 | ₩540,101 | ₩550,864 | +1.78% | 44만 |
|---|
| 2026.09.14 | ₩559,685 | ₩559,685 | ₩535,791 | ₩538,214 | -3.84% | 36.4만 |
|---|
| 2026.09.11 | ₩564,438 | ₩569,752 | ₩557,731 | ₩563,126 | -0.23% | 23.4만 |
|---|
| 2026.09.10 | ₩578,962 | ₩578,962 | ₩557,544 | ₩562,523 | -2.84% | 27.3만 |
|---|
| 2026.09.09 | ₩578,815 | ₩589,149 | ₩574,022 | ₩574,745 | -0.70% | 21.5만 |
|---|
| 2026.09.08 | ₩580,715 | ₩584,986 | ₩573,393 | ₩573,701 | -1.21% | 21.3만 |
|---|
| 2026.09.04 | ₩571,680 | ₩572,965 | ₩566,124 | ₩572,309 | +0.11% | 21.3만 |
|---|
| 2026.09.03 | ₩584,986 | ₩588,694 | ₩574,946 | ₩575,361 | -1.65% | 24.9만 |
|---|
| 2026.09.02 | ₩568,186 | ₩586,793 | ₩564,116 | ₩584,423 | +2.86% | 35.6만 |
|---|
| 2026.09.01 | ₩578,319 | ₩579,457 | ₩570,448 | ₩571,439 | -1.19% | 34.7만 |
|---|
| 2026.08.31 | ₩570,247 | ₩580,956 | ₩564,745 | ₩574,518 | +0.75% | 32.8만 |
|---|
| 2026.08.28 | ₩554,813 | ₩560,850 | ₩550,609 | ₩559,966 | +0.93% | 27.1만 |
|---|
| 2026.08.27 | ₩540,837 | ₩561,573 | ₩539,044 | ₩555,469 | +2.71% | 37.2만 |
|---|
| 2026.08.26 | ₩537,370 | ₩544,733 | ₩531,440 | ₩541,989 | +0.86% | 19.9만 |
|---|
| 2026.08.25 | ₩542,805 | ₩550,797 | ₩542,698 | ₩543,073 | +0.05% | 22.5만 |
|---|
| 2026.08.24 | ₩553,019 | ₩553,019 | ₩538,187 | ₩547,116 | -1.07% | 26.7만 |
|---|
| 2026.08.21 | ₩559,779 | ₩565,281 | ₩551,854 | ₩555,977 | -0.68% | 25.3만 |
|---|
| 2026.08.20 | ₩563,768 | ₩568,253 | ₩555,080 | ₩556,955 | -1.21% | 29.5만 |
|---|
| 2026.08.19 | ₩567,905 | ₩571,024 | ₩557,383 | ₩560,475 | -1.31% | 15.5만 |
|---|
| 2026.08.18 | ₩572,188 | ₩573,942 | ₩562,563 | ₩562,885 | -1.63% | 15.9만 |
|---|
| 2026.08.17 | ₩567,235 | ₩571,318 | ₩561,974 | ₩571,064 | +0.67% | 31.5만 |
|---|
| 2026.08.14 | ₩550,957 | ₩567,583 | ₩550,957 | ₩564,009 | +2.37% | 19.3만 |
|---|
| 2026.08.13 | ₩548,615 | ₩553,742 | ₩543,729 | ₩549,605 | +0.18% | 14만 |
|---|
| 2026.08.12 | ₩556,566 | ₩556,834 | ₩550,194 | ₩553,180 | -0.61% | 15.7만 |
|---|
| 2026.08.11 | ₩550,221 | ₩557,651 | ₩550,221 | ₩555,937 | +1.04% | 20.5만 |
|---|
| 2026.08.10 | ₩525,764 | ₩551,654 | ₩525,764 | ₩550,636 | +4.73% | 52만 |
|---|
| 2026.08.07 | ₩524,011 | ₩529,860 | ₩518,964 | ₩519,767 | -0.81% | 10.7만 |
|---|
| 2026.08.06 | ₩523,381 | ₩532,658 | ₩520,303 | ₩524,854 | +0.28% | 18만 |
|---|
| 2026.08.05 | ₩527,919 | ₩529,057 | ₩515,189 | ₩515,457 | -2.36% | 17.2만 |
|---|
| 2026.08.04 | ₩508,121 | ₩525,737 | ₩507,746 | ₩524,948 | +3.31% | 22.6만 |
|---|
| 2026.08.03 | ₩506,863 | ₩513,891 | ₩499,875 | ₩511,535 | +0.92% | 17.9만 |
|---|
| 2026.07.31 | ₩506,367 | ₩517,572 | ₩502,365 | ₩515,122 | +1.73% | 16.6만 |
|---|
| 2026.07.30 | ₩494,132 | ₩504,092 | ₩494,132 | ₩503,101 | +1.82% | 19만 |
|---|
| 2026.07.29 | ₩509,875 | ₩512,190 | ₩492,017 | ₩492,539 | -3.40% | 30.3만 |
|---|
| 2026.07.28 | ₩513,355 | ₩513,944 | ₩496,046 | ₩497,104 | -3.17% | 34.7만 |
|---|
| 2026.07.27 | ₩521,427 | ₩534,907 | ₩515,042 | ₩516,287 | -0.99% | 36.7만 |
|---|
| 2026.07.24 | ₩519,700 | ₩530,235 | ₩519,540 | ₩524,292 | +0.88% | 37.2만 |
|---|
| 2026.07.23 | ₩527,438 | ₩529,512 | ₩511,842 | ₩512,646 | -2.80% | 25.1만 |
|---|
| 2026.07.22 | ₩517,973 | ₩526,554 | ₩517,866 | ₩520,035 | +0.40% | 22.1만 |
|---|
| 2026.07.21 | ₩503,744 | ₩514,761 | ₩494,052 | ₩513,355 | +1.91% | 26만 |
|---|
| 2026.07.20 | ₩506,381 | ₩510,798 | ₩501,776 | ₩502,231 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩503,637 | ₩508,536 | ₩498,844 | ₩507,331 | +0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩510,075 | ₩512,097 | ₩503,503 | ₩504,788 | -1.04% | 30.6만 |
|---|
| 2026.07.15 | ₩518,669 | ₩520,838 | ₩501,441 | ₩511,441 | -1.39% | 22.3만 |
|---|
| 2026.07.14 | ₩520,530 | ₩524,211 | ₩510,290 | ₩515,925 | -0.88% | 39.1만 |
|---|
| 2026.07.13 | ₩513,395 | ₩520,075 | ₩511,468 | ₩512,565 | -0.16% | 46.4만 |
|---|
| 2026.07.10 | ₩504,078 | ₩509,687 | ₩503,770 | ₩509,004 | +0.98% | 27.5만 |
|---|
| 2026.07.09 | ₩504,908 | ₩504,908 | ₩498,643 | ₩501,321 | -0.71% | 41.9만 |
|---|
| 2026.07.08 | ₩496,569 | ₩505,939 | ₩495,190 | ₩505,778 | +1.85% | 47.5만 |
|---|
| 2026.07.07 | ₩483,985 | ₩492,954 | ₩482,647 | ₩490,344 | +1.31% | 34.6만 |
|---|
| 2026.07.06 | ₩483,008 | ₩491,468 | ₩480,692 | ₩481,710 | -0.27% | 17.6만 |
|---|
| 2026.07.02 | ₩486,890 | ₩490,277 | ₩477,573 | ₩481,375 | -1.13% | 37.2만 |
|---|
| 2026.07.01 | ₩493,583 | ₩496,046 | ₩481,562 | ₩482,004 | -2.35% | 64.7만 |
|---|
| 2026.06.30 | ₩501,187 | ₩506,287 | ₩497,519 | ₩498,014 | -0.63% | 17만 |
|---|
| 2026.06.29 | ₩503,543 | ₩508,964 | ₩498,884 | ₩499,286 | -0.85% | 27.5만 |
|---|
| 2026.06.26 | ₩503,717 | ₩506,782 | ₩497,532 | ₩502,726 | -0.20% | 35만 |
|---|
| 2026.06.25 | ₩495,658 | ₩510,156 | ₩495,029 | ₩509,393 | +2.77% | 25.5만 |
|---|
| 2026.06.24 | ₩506,006 | ₩506,006 | ₩491,803 | ₩496,997 | -1.78% | 48.6만 |
|---|
| 2026.06.23 | ₩513,435 | ₩520,035 | ₩510,758 | ₩514,734 | +0.25% | 48.9만 |
|---|
| 2026.06.22 | ₩517,652 | ₩521,320 | ₩508,790 | ₩520,610 | +0.57% | 38.8만 |
|---|
| 2026.06.18 | ₩531,159 | ₩531,159 | ₩509,901 | ₩516,032 | -2.85% | 81.9만 |
|---|
| 2026.06.17 | ₩543,742 | ₩544,586 | ₩530,088 | ₩531,601 | -2.23% | 55.6만 |
|---|
| 2026.06.16 | ₩552,122 | ₩556,299 | ₩542,939 | ₩543,742 | -1.52% | 54.9만 |
|---|
| 2026.06.15 | ₩562,751 | ₩567,557 | ₩555,054 | ₩555,964 | -1.21% | 34.5만 |
|---|
| 2026.06.12 | ₩568,427 | ₩578,266 | ₩567,235 | ₩573,166 | +0.83% | 32.8만 |
|---|
| 2026.06.11 | ₩572,925 | ₩578,292 | ₩562,898 | ₩570,100 | -0.49% | 30.7만 |
|---|
| 2026.06.10 | ₩565,120 | ₩574,665 | ₩561,894 | ₩566,138 | +0.18% | 42.9만 |
|---|
| 2026.06.09 | ₩575,950 | ₩577,891 | ₩551,386 | ₩563,233 | -2.21% | 39.6만 |
|---|
| 2026.06.08 | ₩562,764 | ₩580,220 | ₩562,764 | ₩575,361 | +2.24% | 23.7만 |
|---|
| 2026.06.05 | ₩584,852 | ₩584,852 | ₩553,166 | ₩555,134 | -5.08% | 47만 |
|---|
| 2026.06.04 | ₩572,965 | ₩589,015 | ₩569,779 | ₩587,623 | +2.56% | 40.3만 |
|---|
| 2026.06.03 | ₩577,195 | ₩583,942 | ₩570,689 | ₩577,248 | +0.01% | 31.7만 |
|---|
| 2026.06.02 | ₩562,537 | ₩578,694 | ₩562,537 | ₩576,218 | +2.43% | 25만 |
|---|
| 2026.06.01 | ₩564,371 | ₩566,553 | ₩559,431 | ₩563,019 | -0.24% | 30.5만 |
|---|
| 2026.05.29 | ₩561,613 | ₩565,656 | ₩557,490 | ₩559,886 | -0.31% | 31.9만 |
|---|
| 2026.05.28 | ₩571,506 | ₩571,706 | ₩557,249 | ₩563,139 | -1.46% | 30.5만 |
|---|
| 2026.05.27 | ₩581,130 | ₩582,509 | ₩566,258 | ₩569,631 | -1.98% | 45.5만 |
|---|
| 2026.05.26 | ₩591,665 | ₩605,681 | ₩589,805 | ₩593,272 | +0.27% | 22.8만 |
|---|
| 2026.05.22 | ₩595,695 | ₩597,234 | ₩584,597 | ₩594,303 | -0.23% | 35.2만 |
|---|
| 2026.05.21 | ₩608,934 | ₩609,563 | ₩592,121 | ₩595,869 | -2.15% | 28.8만 |
|---|
| 2026.05.20 | ₩604,650 | ₩614,811 | ₩599,162 | ₩603,780 | -0.14% | 42.1만 |
|---|
| 2026.05.19 | ₩609,215 | ₩610,420 | ₩598,185 | ₩603,753 | -0.90% | 39.3만 |
|---|
| 2026.05.18 | ₩588,734 | ₩608,961 | ₩585,253 | ₩607,635 | +3.21% | 61.8만 |
|---|
| 2026.05.15 | ₩587,181 | ₩590,554 | ₩583,580 | ₩589,698 | +0.43% | 31.4만 |
|---|
| 2026.05.14 | ₩586,150 | ₩593,700 | ₩584,129 | ₩590,916 | +0.81% | 20.8만 |
|---|
| 2026.05.13 | ₩586,324 | ₩589,002 | ₩578,386 | ₩585,588 | -0.13% | 35.6만 |
|---|
| 2026.05.12 | ₩579,457 | ₩588,011 | ₩573,273 | ₩585,307 | +1.01% | 22.2만 |
|---|
| 2026.05.11 | ₩568,387 | ₩578,654 | ₩567,048 | ₩577,155 | +1.54% | 23.3만 |
|---|
| 2026.05.08 | ₩560,810 | ₩569,310 | ₩556,968 | ₩563,353 | +0.45% | 28.8만 |
|---|
| 2026.05.07 | ₩571,037 | ₩571,492 | ₩551,546 | ₩559,137 | -2.08% | 69.3만 |
|---|
| 2026.05.06 | ₩573,969 | ₩584,798 | ₩570,729 | ₩579,082 | +0.89% | 35.4만 |
|---|
| 2026.05.05 | ₩590,407 | ₩597,863 | ₩587,007 | ₩589,939 | -0.08% | 31.8만 |
|---|
| 2026.05.04 | ₩592,308 | ₩596,137 | ₩587,047 | ₩593,700 | +0.24% | 24.9만 |
|---|
| 2026.05.01 | ₩597,207 | ₩598,640 | ₩588,533 | ₩595,333 | -0.31% | 28.2만 |
|---|
| 2026.04.30 | ₩588,573 | ₩602,857 | ₩586,525 | ₩600,032 | +1.95% | 69.5만 |
|---|
| 2026.04.29 | ₩598,707 | ₩603,526 | ₩591,425 | ₩596,739 | -0.33% | 52만 |
|---|
| 2026.04.28 | ₩595,066 | ₩599,376 | ₩588,306 | ₩591,143 | -0.66% | 39만 |
|---|
| 2026.04.27 | ₩590,072 | ₩595,440 | ₩585,869 | ₩588,212 | -0.32% | 25.5만 |
|---|
| 2026.04.24 | ₩572,657 | ₩586,806 | ₩566,298 | ₩585,307 | +2.21% | 54.8만 |
|---|
| 2026.04.23 | ₩558,521 | ₩575,307 | ₩558,521 | ₩569,565 | +1.98% | 56.3만 |
|---|
| 2026.04.22 | ₩555,362 | ₩562,912 | ₩552,537 | ₩559,270 | +0.70% | 52.3만 |
|---|
| 2026.04.21 | ₩539,271 | ₩548,842 | ₩539,271 | ₩546,968 | +1.43% | 49.4만 |
|---|
| 2026.04.20 | ₩536,607 | ₩541,359 | ₩526,862 | ₩534,104 | -0.47% | 31.4만 |
|---|
| 2026.04.17 | ₩529,633 | ₩540,570 | ₩525,871 | ₩536,380 | +1.27% | 63.7만 |
|---|
| 2026.04.16 | ₩539,633 | ₩549,605 | ₩539,070 | ₩545,670 | +1.12% | 62.5만 |
|---|
| 2026.04.15 | ₩537,866 | ₩545,402 | ₩537,076 | ₩539,887 | +0.38% | 23.6만 |
|---|
| 2026.04.14 | ₩550,716 | ₩550,716 | ₩536,661 | ₩539,204 | -2.09% | 46.5만 |
|---|
| 2026.04.13 | ₩552,256 | ₩557,410 | ₩548,521 | ₩552,965 | +0.13% | 24.4만 |
|---|
| 2026.04.10 | ₩550,181 | ₩555,402 | ₩546,687 | ₩548,548 | -0.30% | 28만 |
|---|
| 2026.04.09 | ₩549,846 | ₩560,542 | ₩548,240 | ₩550,235 | +0.07% | 28.4만 |
|---|
| 2026.04.08 | ₩529,740 | ₩551,747 | ₩527,652 | ₩549,378 | +3.71% | 40.5만 |
|---|
| 2026.04.07 | ₩536,165 | ₩546,486 | ₩531,681 | ₩545,871 | +1.81% | 30.4만 |
|---|
| 2026.04.06 | ₩532,431 | ₩538,709 | ₩530,744 | ₩534,907 | +0.47% | 16.1만 |
|---|
| 2026.04.02 | ₩535,657 | ₩545,590 | ₩530,516 | ₩534,184 | -0.27% | 38.3만 |
|---|
| 2026.04.01 | ₩533,301 | ₩542,015 | ₩526,835 | ₩530,316 | -0.56% | 66.3만 |
|---|
| 2026.03.31 | ₩541,118 | ₩552,524 | ₩534,720 | ₩541,092 | -0.00% | 88.3만 |
|---|
| 2026.03.30 | ₩564,438 | ₩567,383 | ₩535,951 | ₩537,999 | -4.68% | 80.4만 |
|---|
| 2026.03.27 | ₩551,185 | ₩560,315 | ₩550,248 | ₩557,142 | +1.08% | 48.6만 |
|---|
| 2026.03.26 | ₩546,741 | ₩556,392 | ₩544,706 | ₩553,193 | +1.18% | 48.5만 |
|---|
| 2026.03.25 | ₩542,698 | ₩551,520 | ₩542,256 | ₩547,651 | +0.91% | 41.5만 |
|---|
| 2026.03.24 | ₩531,467 | ₩549,940 | ₩531,467 | ₩544,425 | +2.44% | 59.5만 |
|---|
| 2026.03.23 | ₩519,968 | ₩538,642 | ₩516,434 | ₩533,917 | +2.68% | 93만 |
|---|
| 2026.03.20 | ₩527,036 | ₩529,981 | ₩514,533 | ₩518,014 | -1.71% | 62만 |
|---|
| 2026.03.19 | ₩509,634 | ₩529,874 | ₩506,863 | ₩525,577 | +3.13% | 81.6만 |
|---|
| 2026.03.18 | ₩514,413 | ₩521,106 | ₩511,106 | ₩513,208 | -0.23% | 28.2만 |
|---|
| 2026.03.17 | ₩504,319 | ₩519,995 | ₩504,239 | ₩516,220 | +2.36% | 34.3만 |
|---|
| 2026.03.16 | ₩497,452 | ₩502,177 | ₩491,763 | ₩498,737 | +0.26% | 56.1만 |
|---|
| 2026.03.13 | ₩496,006 | ₩500,785 | ₩491,763 | ₩496,809 | +0.16% | 67.1만 |
|---|
| 2026.03.12 | ₩509,527 | ₩510,075 | ₩493,958 | ₩498,603 | -2.14% | 53.8만 |
|---|
| 2026.03.11 | ₩505,993 | ₩518,522 | ₩502,793 | ₩515,403 | +1.86% | 30.6만 |
|---|
| 2026.03.10 | ₩505,604 | ₩517,599 | ₩502,914 | ₩511,709 | +1.21% | 37.7만 |
|---|
| 2026.03.09 | ₩498,523 | ₩508,134 | ₩489,407 | ₩507,505 | +1.80% | 63.1만 |
|---|
| 2026.03.06 | ₩504,641 | ₩507,358 | ₩496,528 | ₩499,754 | -0.97% | 55.9만 |
|---|
| 2026.03.05 | ₩512,713 | ₩513,275 | ₩497,987 | ₩506,849 | -1.14% | 50만 |
|---|
| 2026.03.04 | ₩513,502 | ₩520,182 | ₩507,760 | ₩513,007 | -0.10% | 61.3만 |
|---|
| 2026.03.03 | ₩520,664 | ₩524,252 | ₩509,593 | ₩514,787 | -1.13% | 132.6만 |
|---|
| 2026.03.02 | ₩543,488 | ₩543,648 | ₩519,821 | ₩529,338 | -2.60% | 97.7만 |
|---|
| 2026.02.27 | ₩532,725 | ₩535,068 | ₩526,072 | ₩531,400 | -0.25% | 46.1만 |
|---|
| 2026.02.26 | ₩527,090 | ₩533,020 | ₩520,477 | ₩529,432 | +0.44% | 28.5만 |
|---|
| 2026.02.25 | ₩539,552 | ₩540,449 | ₩525,162 | ₩532,819 | -1.25% | 33만 |
|---|
| 2026.02.24 | ₩528,428 | ₩537,277 | ₩522,846 | ₩536,661 | +1.56% | 63.2만 |
|---|
| 2026.02.23 | ₩522,016 | ₩536,045 | ₩521,240 | ₩525,483 | +0.66% | 67.3만 |
|---|
| 2026.02.20 | ₩518,910 | ₩526,420 | ₩512,686 | ₩521,467 | +0.49% | 67.5만 |
|---|
| 2026.02.19 | ₩520,570 | ₩526,193 | ₩517,813 | ₩524,332 | +0.72% | 59.4만 |
|---|
| 2026.02.18 | ₩512,231 | ₩517,732 | ₩509,593 | ₩515,524 | +0.64% | 67.5만 |
|---|
| 2026.02.17 | ₩511,575 | ₩514,533 | ₩493,396 | ₩502,766 | -1.72% | 79.1만 |
|---|
| 2026.02.13 | ₩500,825 | ₩515,617 | ₩496,287 | ₩510,450 | +1.92% | 74.3만 |
|---|
| 2026.02.12 | ₩509,045 | ₩512,137 | ₩491,656 | ₩500,491 | -1.68% | 74.1만 |
|---|
| 2026.02.11 | ₩502,740 | ₩511,213 | ₩499,915 | ₩510,651 | +1.57% | 85.6만 |
|---|
| 2026.02.10 | ₩500,758 | ₩501,896 | ₩487,626 | ₩493,155 | -1.52% | 81.2만 |
|---|
| 2026.02.09 | ₩493,061 | ₩503,141 | ₩491,790 | ₩500,705 | +1.55% | 66.4만 |
|---|
| 2026.02.06 | ₩473,838 | ₩494,012 | ₩472,460 | ₩491,428 | +3.71% | 97.8만 |
|---|
| 2026.02.05 | ₩475,565 | ₩479,247 | ₩461,777 | ₩470,425 | -1.08% | 87만 |
|---|
| 2026.02.04 | ₩479,554 | ₩488,269 | ₩476,502 | ₩485,284 | +1.19% | 83.4만 |
|---|
| 2026.02.03 | ₩467,185 | ₩478,564 | ₩466,516 | ₩478,336 | +2.39% | 74.6만 |
|---|
| 2026.02.02 | ₩456,302 | ₩471,509 | ₩454,334 | ₩467,038 | +2.35% | 66.7만 |
|---|
| 2026.01.30 | ₩463,437 | ₩467,881 | ₩456,530 | ₩466,369 | +0.63% | 72.5만 |
|---|
| 2026.01.29 | ₩473,196 | ₩481,442 | ₩464,508 | ₩468,537 | -0.98% | 126.9만 |
|---|
| 2026.01.28 | ₩473,303 | ₩474,106 | ₩454,348 | ₩460,345 | -2.74% | 106.4만 |
|---|
| 2026.01.27 | ₩464,562 | ₩472,754 | ₩464,508 | ₩470,278 | +1.23% | 56.1만 |
|---|
| 2026.01.26 | ₩462,447 | ₩465,110 | ₩459,167 | ₩462,179 | -0.06% | 54만 |
|---|
| 2026.01.23 | ₩464,160 | ₩472,540 | ₩454,334 | ₩455,004 | -1.97% | 108.3만 |
|---|
| 2026.01.22 | ₩454,147 | ₩458,056 | ₩451,925 | ₩457,199 | +0.67% | 54.9만 |
|---|
| 2026.01.21 | ₩441,845 | ₩455,312 | ₩441,845 | ₩454,147 | +2.78% | 90.4만 |
|---|
| 2026.01.20 | ₩433,211 | ₩439,007 | ₩430,145 | ₩434,228 | +0.23% | 54.2만 |
|---|
| 2026.01.16 | ₩439,824 | ₩440,439 | ₩435,058 | ₩437,186 | -0.60% | 37.5만 |
|---|
| 2026.01.15 | ₩434,188 | ₩439,676 | ₩430,172 | ₩437,896 | +0.85% | 49.9만 |
|---|
| 2026.01.14 | ₩432,836 | ₩441,510 | ₩431,711 | ₩436,410 | +0.83% | 139만 |
|---|
| 2026.01.13 | ₩422,729 | ₩432,019 | ₩422,729 | ₩429,074 | +1.50% | 79만 |
|---|
| 2026.01.12 | ₩425,688 | ₩426,223 | ₩416,852 | ₩419,463 | -1.46% | 54.4만 |
|---|
| 2026.01.09 | ₩425,406 | ₩428,218 | ₩421,230 | ₩424,991 | -0.10% | 73.8만 |
|---|
| 2026.01.08 | ₩411,270 | ₩424,643 | ₩409,704 | ₩423,224 | +2.91% | 63.6만 |
|---|
| 2026.01.07 | ₩417,549 | ₩417,549 | ₩405,782 | ₩408,071 | -2.27% | 47.4만 |
|---|
| 2026.01.06 | ₩419,690 | ₩420,868 | ₩413,278 | ₩415,420 | -1.02% | 80.5만 |
|---|
| 2026.01.05 | ₩419,771 | ₩423,880 | ₩405,822 | ₩417,227 | -0.61% | 208.5만 |
|---|
| 2026.01.02 | ₩382,797 | ₩398,486 | ₩379,049 | ₩396,224 | +3.51% | 52.7만 |
|---|
| 2025.12.31 | ₩384,739 | ₩385,515 | ₩380,401 | ₩381,204 | -0.92% | 23.5만 |
|---|
| 2025.12.30 | ₩380,843 | ₩386,064 | ₩380,401 | ₩384,042 | +0.84% | 30.7만 |
|---|
| 2025.12.29 | ₩378,447 | ₩380,856 | ₩377,028 | ₩378,674 | +0.06% | 28.5만 |
|---|
| 2025.12.26 | ₩378,621 | ₩378,942 | ₩375,074 | ₩376,854 | -0.47% | 16.1만 |
|---|
| 2025.12.24 | ₩380,174 | ₩380,361 | ₩376,760 | ₩378,621 | -0.41% | 12.4만 |
|---|
| 2025.12.23 | ₩381,231 | ₩383,186 | ₩377,309 | ₩379,826 | -0.37% | 22.4만 |
|---|
| 2025.12.22 | ₩380,053 | ₩386,840 | ₩378,822 | ₩380,790 | +0.19% | 53.6만 |
|---|
| 2025.12.19 | ₩379,719 | ₩384,042 | ₩379,719 | ₩382,034 | +0.61% | 51.9만 |
|---|
| 2025.12.18 | ₩384,859 | ₩384,859 | ₩376,667 | ₩378,260 | -1.71% | 57.7만 |
|---|
| 2025.12.17 | ₩382,824 | ₩384,993 | ₩378,795 | ₩383,949 | +0.29% | 55.4만 |
|---|
| 2025.12.16 | ₩393,748 | ₩393,788 | ₩376,372 | ₩379,852 | -3.53% | 79.5만 |
|---|
| 2025.12.15 | ₩402,208 | ₩402,422 | ₩394,029 | ₩397,188 | -1.25% | 41.9만 |
|---|
| 2025.12.12 | ₩414,229 | ₩416,223 | ₩399,182 | ₩401,070 | -3.18% | 36.2만 |
|---|
| 2025.12.11 | ₩409,624 | ₩416,973 | ₩409,463 | ₩413,185 | +0.87% | 26.3만 |
|---|
| 2025.12.10 | ₩407,428 | ₩415,179 | ₩402,730 | ₩412,475 | +1.24% | 45만 |
|---|
| 2025.12.09 | ₩403,961 | ₩410,855 | ₩403,961 | ₩407,897 | +0.97% | 25.1만 |
|---|
| 2025.12.08 | ₩408,620 | ₩411,016 | ₩403,279 | ₩404,283 | -1.06% | 30.6만 |
|---|
| 2025.12.05 | ₩411,712 | ₩416,237 | ₩409,704 | ₩409,878 | -0.45% | 30.1만 |
|---|
| 2025.12.04 | ₩408,861 | ₩414,764 | ₩405,099 | ₩411,418 | +0.63% | 61.5만 |
|---|
| 2025.12.03 | ₩394,845 | ₩408,486 | ₩394,511 | ₩408,191 | +3.38% | 47.1만 |
|---|
| 2025.12.02 | ₩391,673 | ₩392,918 | ₩383,400 | ₩391,070 | -0.15% | 27.1만 |
|---|
| 2025.12.01 | ₩387,590 | ₩395,889 | ₩387,456 | ₩392,235 | +1.20% | 29.8만 |
|---|
| 2025.11.28 | ₩382,021 | ₩389,745 | ₩380,870 | ₩387,684 | +1.48% | 18.9만 |
|---|
| 2025.11.26 | ₩381,593 | ₩387,563 | ₩380,348 | ₩382,650 | +0.28% | 14만 |
|---|
| 2025.11.25 | ₩377,737 | ₩382,356 | ₩371,138 | ₩381,593 | +1.02% | 36.7만 |
|---|
| 2025.11.24 | ₩375,368 | ₩380,388 | ₩369,799 | ₩378,313 | +0.78% | 27.3만 |
|---|
| 2025.11.21 | ₩367,122 | ₩377,764 | ₩362,169 | ₩376,225 | +2.48% | 60만 |
|---|
| 2025.11.20 | ₩380,816 | ₩388,741 | ₩366,453 | ₩367,336 | -3.54% | 54.6만 |
|---|
| 2025.11.19 | ₩372,195 | ₩379,504 | ₩370,536 | ₩378,260 | +1.63% | 27.7만 |
|---|
| 2025.11.18 | ₩371,954 | ₩382,088 | ₩370,375 | ₩379,170 | +1.94% | 38.2만 |
|---|
| 2025.11.17 | ₩384,899 | ₩389,303 | ₩373,869 | ₩376,867 | -2.09% | 43.2만 |
|---|
| 2025.11.14 | ₩377,697 | ₩387,898 | ₩373,293 | ₩384,591 | +1.83% | 33.2만 |
|---|
| 2025.11.13 | ₩379,250 | ₩386,224 | ₩374,766 | ₩378,206 | -0.28% | 33.7만 |
|---|
| 2025.11.12 | ₩392,556 | ₩393,480 | ₩379,518 | ₩380,575 | -3.05% | 45.2만 |
|---|
| 2025.11.11 | ₩389,451 | ₩398,647 | ₩389,451 | ₩394,203 | +1.22% | 44.6만 |
|---|
| 2025.11.10 | ₩385,261 | ₩390,789 | ₩379,866 | ₩387,777 | +0.65% | 30.9만 |
|---|
| 2025.11.07 | ₩378,393 | ₩382,034 | ₩371,513 | ₩382,034 | +0.96% | 25.8만 |
|---|
| 2025.11.06 | ₩380,575 | ₩387,242 | ₩376,211 | ₩379,545 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩376,934 | ₩383,320 | ₩375,783 | ₩379,491 | +0.68% | 21.5만 |
|---|
| 2025.11.04 | ₩380,040 | ₩382,891 | ₩375,368 | ₩376,934 | -0.82% | 47.3만 |
|---|
| 2025.11.03 | ₩381,325 | ₩389,437 | ₩377,296 | ₩388,206 | +1.80% | 39.2만 |
|---|
| 2025.10.31 | ₩384,002 | ₩384,390 | ₩376,961 | ₩379,759 | -1.11% | 34.4만 |
|---|
| 2025.10.30 | ₩381,245 | ₩389,665 | ₩378,460 | ₩383,601 | +0.62% | 37.5만 |
|---|
| 2025.10.29 | ₩375,114 | ₩385,609 | ₩374,819 | ₩383,239 | +2.17% | 57.7만 |
|---|
| 2025.10.28 | ₩369,746 | ₩373,373 | ₩368,876 | ₩372,088 | +0.63% | 25.8만 |
|---|
| 2025.10.27 | ₩374,592 | ₩377,229 | ₩370,696 | ₩371,098 | -0.93% | 35만 |
|---|
| 2025.10.24 | ₩373,909 | ₩378,072 | ₩370,174 | ₩370,736 | -0.85% | 39.6만 |
|---|
| 2025.10.23 | ₩362,597 | ₩374,886 | ₩362,383 | ₩373,574 | +3.03% | 94.4만 |
|---|
| 2025.10.22 | ₩351,420 | ₩358,515 | ₩349,439 | ₩355,221 | +1.08% | 62.4만 |
|---|
| 2025.10.21 | ₩348,341 | ₩351,299 | ₩343,040 | ₩347,618 | -0.21% | 52.9만 |
|---|
| 2025.10.20 | ₩338,743 | ₩344,686 | ₩338,743 | ₩343,816 | +1.50% | 38.7만 |
|---|
| 2025.10.17 | ₩332,585 | ₩337,766 | ₩329,573 | ₩336,748 | +1.25% | 42.6만 |
|---|
| 2025.10.16 | ₩338,381 | ₩339,961 | ₩330,176 | ₩334,178 | -1.24% | 36.8만 |
|---|
| 2025.10.15 | ₩336,440 | ₩341,594 | ₩332,291 | ₩337,056 | +0.18% | 38.1만 |
|---|
| 2025.10.14 | ₩327,324 | ₩334,914 | ₩326,615 | ₩333,067 | +1.75% | 21.3만 |
|---|
| 2025.10.13 | ₩331,260 | ₩334,258 | ₩325,504 | ₩334,071 | +0.85% | 33.6만 |
|---|
| 2025.10.10 | ₩340,202 | ₩342,464 | ₩324,272 | ₩324,553 | -4.60% | 63.3만 |
|---|