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 | ₩518,652 | ₩523,573 | ₩518,264 | ₩519,695 | +0.20% | 18.8만 |
| 2026.10.08 | ₩514,279 | ₩518,264 | ₩512,407 | ₩516,807 | +0.49% | 31.2만 |
| 2026.10.07 | ₩522,904 | ₩524,843 | ₩505,655 | ₩510,188 | -2.43% | 31.3만 |
| 2026.10.06 | ₩525,525 | ₩527,491 | ₩515,871 | ₩523,452 | -0.39% | 21.1만 |
| 2026.10.05 | ₩511,659 | ₩533,548 | ₩511,538 | ₩527,785 | +3.15% | 36.2만 |
| 2026.10.02 | ₩506,283 | ₩516,058 | ₩505,641 | ₩511,739 | +1.08% | 28.5만 |
| 2026.10.01 | ₩504,759 | ₩510,936 | ₩499,651 | ₩509,626 | +0.96% | 31.2만 |
| 2026.09.30 | ₩509,746 | ₩510,950 | ₩504,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩505,949 |
| -0.74% |
| 22.7만 |
| 2026.09.29 | ₩515,536 | ₩515,536 | ₩507,032 | ₩508,476 | -1.37% | 29.3만 |
|---|
| 2026.09.28 | ₩530,232 | ₩530,232 | ₩520,791 | ₩521,219 | -1.70% | 17.4만 |
|---|
| 2026.09.25 | ₩524,830 | ₩531,970 | ₩522,249 | ₩526,421 | +0.30% | 11.2만 |
|---|
| 2026.09.24 | ₩532,278 | ₩533,669 | ₩525,819 | ₩527,116 | -0.97% | 15.9만 |
|---|
| 2026.09.23 | ₩530,820 | ₩534,712 | ₩525,004 | ₩529,069 | -0.33% | 35.1만 |
|---|
| 2026.09.22 | ₩524,576 | ₩535,808 | ₩521,607 | ₩528,266 | +0.70% | 18.6만 |
|---|
| 2026.09.21 | ₩530,713 | ₩535,340 | ₩523,372 | ₩530,366 | -0.07% | 26.1만 |
|---|
| 2026.09.18 | ₩534,444 | ₩535,621 | ₩530,192 | ₩533,147 | -0.24% | 13.1만 |
|---|
| 2026.09.17 | ₩537,011 | ₩543,029 | ₩534,270 | ₩535,674 | -0.25% | 20.4만 |
|---|
| 2026.09.16 | ₩549,113 | ₩550,677 | ₩526,769 | ₩534,671 | -2.63% | 33.3만 |
|---|
| 2026.09.15 | ₩540,662 | ₩552,416 | ₩539,512 | ₩550,263 | +1.78% | 44만 |
|---|
| 2026.09.14 | ₩559,075 | ₩559,075 | ₩535,206 | ₩537,627 | -3.84% | 36.4만 |
|---|
| 2026.09.11 | ₩563,822 | ₩569,131 | ₩557,123 | ₩562,512 | -0.23% | 23.4만 |
|---|
| 2026.09.10 | ₩578,330 | ₩578,330 | ₩556,935 | ₩561,910 | -2.84% | 27.3만 |
|---|
| 2026.09.09 | ₩578,183 | ₩588,506 | ₩573,396 | ₩574,118 | -0.70% | 21.5만 |
|---|
| 2026.09.08 | ₩580,082 | ₩584,348 | ₩572,768 | ₩573,075 | -1.21% | 21.3만 |
|---|
| 2026.09.04 | ₩571,056 | ₩572,340 | ₩565,507 | ₩571,685 | +0.11% | 21.3만 |
|---|
| 2026.09.03 | ₩584,348 | ₩588,052 | ₩574,319 | ₩574,733 | -1.65% | 24.9만 |
|---|
| 2026.09.02 | ₩567,566 | ₩586,153 | ₩563,501 | ₩583,786 | +2.86% | 35.6만 |
|---|
| 2026.09.01 | ₩577,688 | ₩578,825 | ₩569,826 | ₩570,815 | -1.19% | 34.7만 |
|---|
| 2026.08.31 | ₩569,625 | ₩580,323 | ₩564,130 | ₩573,891 | +0.75% | 32.8만 |
|---|
| 2026.08.28 | ₩554,208 | ₩560,238 | ₩550,009 | ₩559,356 | +0.93% | 27.1만 |
|---|
| 2026.08.27 | ₩540,247 | ₩560,960 | ₩538,456 | ₩554,863 | +2.71% | 37.2만 |
|---|
| 2026.08.26 | ₩536,784 | ₩544,139 | ₩530,860 | ₩541,397 | +0.86% | 19.9만 |
|---|
| 2026.08.25 | ₩542,213 | ₩550,196 | ₩542,106 | ₩542,481 | +0.05% | 22.5만 |
|---|
| 2026.08.24 | ₩552,416 | ₩552,416 | ₩537,600 | ₩546,519 | -1.07% | 26.7만 |
|---|
| 2026.08.21 | ₩559,169 | ₩564,664 | ₩551,252 | ₩555,371 | -0.68% | 25.3만 |
|---|
| 2026.08.20 | ₩563,153 | ₩567,633 | ₩554,475 | ₩556,347 | -1.21% | 29.5만 |
|---|
| 2026.08.19 | ₩567,285 | ₩570,401 | ₩556,775 | ₩559,864 | -1.31% | 15.5만 |
|---|
| 2026.08.18 | ₩571,564 | ₩573,316 | ₩561,950 | ₩562,271 | -1.63% | 15.9만 |
|---|
| 2026.08.17 | ₩566,617 | ₩570,695 | ₩561,362 | ₩570,441 | +0.67% | 31.5만 |
|---|
| 2026.08.14 | ₩550,357 | ₩566,964 | ₩550,357 | ₩563,394 | +2.37% | 19.3만 |
|---|
| 2026.08.13 | ₩548,016 | ₩553,138 | ₩543,136 | ₩549,006 | +0.18% | 14만 |
|---|
| 2026.08.12 | ₩555,959 | ₩556,227 | ₩549,594 | ₩552,576 | -0.61% | 15.7만 |
|---|
| 2026.08.11 | ₩549,621 | ₩557,042 | ₩549,621 | ₩555,331 | +1.04% | 20.5만 |
|---|
| 2026.08.10 | ₩525,191 | ₩551,052 | ₩525,191 | ₩550,036 | +4.73% | 52만 |
|---|
| 2026.08.07 | ₩523,439 | ₩529,283 | ₩518,398 | ₩519,200 | -0.81% | 10.7만 |
|---|
| 2026.08.06 | ₩522,811 | ₩532,077 | ₩519,735 | ₩524,282 | +0.28% | 18만 |
|---|
| 2026.08.05 | ₩527,344 | ₩528,480 | ₩514,627 | ₩514,895 | -2.36% | 17.2만 |
|---|
| 2026.08.04 | ₩507,567 | ₩525,164 | ₩507,192 | ₩524,375 | +3.31% | 22.6만 |
|---|
| 2026.08.03 | ₩506,310 | ₩513,330 | ₩499,330 | ₩510,977 | +0.92% | 17.9만 |
|---|
| 2026.07.31 | ₩505,815 | ₩517,007 | ₩501,817 | ₩514,560 | +1.73% | 16.6만 |
|---|
| 2026.07.30 | ₩493,593 | ₩503,542 | ₩493,593 | ₩502,552 | +1.82% | 19만 |
|---|
| 2026.07.29 | ₩509,319 | ₩511,632 | ₩491,480 | ₩492,002 | -3.40% | 30.3만 |
|---|
| 2026.07.28 | ₩512,795 | ₩513,384 | ₩495,505 | ₩496,562 | -3.17% | 34.7만 |
|---|
| 2026.07.27 | ₩520,858 | ₩534,324 | ₩514,480 | ₩515,724 | -0.99% | 36.7만 |
|---|
| 2026.07.24 | ₩519,133 | ₩529,657 | ₩518,973 | ₩523,720 | +0.88% | 37.2만 |
|---|
| 2026.07.23 | ₩526,862 | ₩528,935 | ₩511,284 | ₩512,086 | -2.80% | 25.1만 |
|---|
| 2026.07.22 | ₩517,408 | ₩525,980 | ₩517,301 | ₩519,468 | +0.40% | 22.1만 |
|---|
| 2026.07.21 | ₩503,194 | ₩514,199 | ₩493,513 | ₩512,795 | +1.91% | 26만 |
|---|
| 2026.07.20 | ₩505,828 | ₩510,241 | ₩501,229 | ₩501,683 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩503,087 | ₩507,981 | ₩498,300 | ₩506,778 | +0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩509,519 | ₩511,538 | ₩502,954 | ₩504,237 | -1.04% | 30.6만 |
|---|
| 2026.07.15 | ₩518,104 | ₩520,270 | ₩500,894 | ₩510,883 | -1.39% | 22.3만 |
|---|
| 2026.07.14 | ₩519,962 | ₩523,640 | ₩509,733 | ₩515,363 | -0.88% | 39.1만 |
|---|
| 2026.07.13 | ₩512,835 | ₩519,508 | ₩510,910 | ₩512,006 | -0.16% | 46.4만 |
|---|
| 2026.07.10 | ₩503,528 | ₩509,131 | ₩503,221 | ₩508,449 | +0.98% | 27.5만 |
|---|
| 2026.07.09 | ₩504,358 | ₩504,358 | ₩498,100 | ₩500,774 | -0.71% | 41.9만 |
|---|
| 2026.07.08 | ₩496,027 | ₩505,387 | ₩494,650 | ₩505,227 | +1.85% | 47.5만 |
|---|
| 2026.07.07 | ₩483,457 | ₩492,417 | ₩482,120 | ₩489,809 | +1.31% | 34.6만 |
|---|
| 2026.07.06 | ₩482,481 | ₩490,932 | ₩480,168 | ₩481,184 | -0.27% | 17.6만 |
|---|
| 2026.07.02 | ₩486,359 | ₩489,742 | ₩477,052 | ₩480,850 | -1.13% | 37.2만 |
|---|
| 2026.07.01 | ₩493,045 | ₩495,505 | ₩481,037 | ₩481,478 | -2.35% | 64.7만 |
|---|
| 2026.06.30 | ₩500,640 | ₩505,735 | ₩496,976 | ₩497,471 | -0.63% | 17만 |
|---|
| 2026.06.29 | ₩502,994 | ₩508,409 | ₩498,340 | ₩498,741 | -0.85% | 27.5만 |
|---|
| 2026.06.26 | ₩503,167 | ₩506,230 | ₩496,990 | ₩502,178 | -0.20% | 35만 |
|---|
| 2026.06.25 | ₩495,118 | ₩509,599 | ₩494,489 | ₩508,837 | +2.77% | 25.5만 |
|---|
| 2026.06.24 | ₩505,454 | ₩505,454 | ₩491,267 | ₩496,455 | -1.78% | 48.6만 |
|---|
| 2026.06.23 | ₩512,875 | ₩519,468 | ₩510,201 | ₩514,172 | +0.25% | 48.9만 |
|---|
| 2026.06.22 | ₩517,088 | ₩520,751 | ₩508,235 | ₩520,043 | +0.57% | 38.8만 |
|---|
| 2026.06.18 | ₩530,580 | ₩530,580 | ₩509,345 | ₩515,470 | -2.85% | 81.9만 |
|---|
| 2026.06.17 | ₩543,149 | ₩543,992 | ₩529,510 | ₩531,021 | -2.23% | 55.6만 |
|---|
| 2026.06.16 | ₩551,520 | ₩555,692 | ₩542,347 | ₩543,149 | -1.52% | 54.9만 |
|---|
| 2026.06.15 | ₩562,137 | ₩566,938 | ₩554,448 | ₩555,358 | -1.21% | 34.5만 |
|---|
| 2026.06.12 | ₩567,807 | ₩577,635 | ₩566,617 | ₩572,540 | +0.83% | 32.8만 |
|---|
| 2026.06.11 | ₩572,300 | ₩577,662 | ₩562,284 | ₩569,478 | -0.49% | 30.7만 |
|---|
| 2026.06.10 | ₩564,504 | ₩574,038 | ₩561,281 | ₩565,520 | +0.18% | 42.9만 |
|---|
| 2026.06.09 | ₩575,322 | ₩577,261 | ₩550,784 | ₩562,618 | -2.21% | 39.6만 |
|---|
| 2026.06.08 | ₩562,150 | ₩579,587 | ₩562,150 | ₩574,733 | +2.24% | 23.7만 |
|---|
| 2026.06.05 | ₩584,214 | ₩584,214 | ₩552,563 | ₩554,529 | -5.08% | 47만 |
|---|
| 2026.06.04 | ₩572,340 | ₩588,373 | ₩569,157 | ₩586,982 | +2.56% | 40.3만 |
|---|
| 2026.06.03 | ₩576,565 | ₩583,305 | ₩570,067 | ₩576,619 | +0.01% | 31.7만 |
|---|
| 2026.06.02 | ₩561,923 | ₩578,063 | ₩561,923 | ₩575,589 | +2.43% | 25만 |
|---|
| 2026.06.01 | ₩563,755 | ₩565,935 | ₩558,821 | ₩562,405 | -0.24% | 30.5만 |
|---|
| 2026.05.29 | ₩561,001 | ₩565,039 | ₩556,882 | ₩559,276 | -0.31% | 31.9만 |
|---|
| 2026.05.28 | ₩570,882 | ₩571,083 | ₩556,641 | ₩562,525 | -1.46% | 30.5만 |
|---|
| 2026.05.27 | ₩580,497 | ₩581,874 | ₩565,641 | ₩569,010 | -1.98% | 45.5만 |
|---|
| 2026.05.26 | ₩591,020 | ₩605,020 | ₩589,162 | ₩592,625 | +0.27% | 22.8만 |
|---|
| 2026.05.22 | ₩595,045 | ₩596,583 | ₩583,960 | ₩593,654 | -0.23% | 35.2만 |
|---|
| 2026.05.21 | ₩608,270 | ₩608,898 | ₩591,475 | ₩595,219 | -2.15% | 28.8만 |
|---|
| 2026.05.20 | ₩603,991 | ₩614,140 | ₩598,508 | ₩603,122 | -0.14% | 42.1만 |
|---|
| 2026.05.19 | ₩608,551 | ₩609,754 | ₩597,532 | ₩603,095 | -0.90% | 39.3만 |
|---|
| 2026.05.18 | ₩588,092 | ₩608,297 | ₩584,615 | ₩606,973 | +3.21% | 61.8만 |
|---|
| 2026.05.15 | ₩586,541 | ₩589,910 | ₩582,944 | ₩589,055 | +0.43% | 31.4만 |
|---|
| 2026.05.14 | ₩585,511 | ₩593,053 | ₩583,492 | ₩590,271 | +0.81% | 20.8만 |
|---|
| 2026.05.13 | ₩585,685 | ₩588,359 | ₩577,755 | ₩584,949 | -0.13% | 35.6만 |
|---|
| 2026.05.12 | ₩578,825 | ₩587,370 | ₩572,647 | ₩584,669 | +1.01% | 22.2만 |
|---|
| 2026.05.11 | ₩567,767 | ₩578,023 | ₩566,429 | ₩576,525 | +1.54% | 23.3만 |
|---|
| 2026.05.08 | ₩560,198 | ₩568,689 | ₩556,360 | ₩562,739 | +0.45% | 28.8만 |
|---|
| 2026.05.07 | ₩570,414 | ₩570,869 | ₩550,945 | ₩558,527 | -2.08% | 69.3만 |
|---|
| 2026.05.06 | ₩573,343 | ₩584,160 | ₩570,107 | ₩578,451 | +0.89% | 35.4만 |
|---|
| 2026.05.05 | ₩589,763 | ₩597,211 | ₩586,367 | ₩589,295 | -0.08% | 31.8만 |
|---|
| 2026.05.04 | ₩591,662 | ₩595,486 | ₩586,407 | ₩593,053 | +0.24% | 24.9만 |
|---|
| 2026.05.01 | ₩596,556 | ₩597,987 | ₩587,891 | ₩594,684 | -0.31% | 28.2만 |
|---|
| 2026.04.30 | ₩587,931 | ₩602,199 | ₩585,885 | ₩599,378 | +1.95% | 69.5만 |
|---|
| 2026.04.29 | ₩598,054 | ₩602,868 | ₩590,779 | ₩596,088 | -0.33% | 52만 |
|---|
| 2026.04.28 | ₩594,417 | ₩598,722 | ₩587,664 | ₩590,499 | -0.66% | 39만 |
|---|
| 2026.04.27 | ₩589,429 | ₩594,791 | ₩585,230 | ₩587,570 | -0.32% | 25.5만 |
|---|
| 2026.04.24 | ₩572,032 | ₩586,166 | ₩565,681 | ₩584,669 | +2.21% | 54.8만 |
|---|
| 2026.04.23 | ₩557,912 | ₩574,680 | ₩557,912 | ₩568,943 | +1.98% | 56.3만 |
|---|
| 2026.04.22 | ₩554,756 | ₩562,298 | ₩551,934 | ₩558,660 | +0.70% | 52.3만 |
|---|
| 2026.04.21 | ₩538,683 | ₩548,244 | ₩538,683 | ₩546,372 | +1.43% | 49.4만 |
|---|
| 2026.04.20 | ₩536,022 | ₩540,769 | ₩526,287 | ₩533,521 | -0.47% | 31.4만 |
|---|
| 2026.04.17 | ₩529,055 | ₩539,980 | ₩525,298 | ₩535,795 | +1.27% | 63.7만 |
|---|
| 2026.04.16 | ₩539,044 | ₩549,006 | ₩538,482 | ₩545,075 | +1.12% | 62.5만 |
|---|
| 2026.04.15 | ₩537,279 | ₩544,807 | ₩536,490 | ₩539,298 | +0.38% | 23.6만 |
|---|
| 2026.04.14 | ₩550,116 | ₩550,116 | ₩536,075 | ₩538,616 | -2.09% | 46.5만 |
|---|
| 2026.04.13 | ₩551,654 | ₩556,802 | ₩547,923 | ₩552,362 | +0.13% | 24.4만 |
|---|
| 2026.04.10 | ₩549,581 | ₩554,796 | ₩546,091 | ₩547,950 | -0.30% | 28만 |
|---|
| 2026.04.09 | ₩549,247 | ₩559,931 | ₩547,642 | ₩549,634 | +0.07% | 28.4만 |
|---|
| 2026.04.08 | ₩529,162 | ₩551,145 | ₩527,076 | ₩548,779 | +3.71% | 40.5만 |
|---|
| 2026.04.07 | ₩535,581 | ₩545,890 | ₩531,101 | ₩545,275 | +1.81% | 30.4만 |
|---|
| 2026.04.06 | ₩531,850 | ₩538,121 | ₩530,165 | ₩534,324 | +0.47% | 16.1만 |
|---|
| 2026.04.02 | ₩535,073 | ₩544,994 | ₩529,938 | ₩533,602 | -0.27% | 38.3만 |
|---|
| 2026.04.01 | ₩532,719 | ₩541,424 | ₩526,261 | ₩529,737 | -0.56% | 66.3만 |
|---|
| 2026.03.31 | ₩540,528 | ₩551,921 | ₩534,137 | ₩540,502 | -0.00% | 88.3만 |
|---|
| 2026.03.30 | ₩563,822 | ₩566,764 | ₩535,367 | ₩537,413 | -4.68% | 80.4만 |
|---|
| 2026.03.27 | ₩550,584 | ₩559,703 | ₩549,648 | ₩556,534 | +1.08% | 48.6만 |
|---|
| 2026.03.26 | ₩546,144 | ₩555,786 | ₩544,112 | ₩552,590 | +1.18% | 48.5만 |
|---|
| 2026.03.25 | ₩542,106 | ₩550,918 | ₩541,665 | ₩547,054 | +0.91% | 41.5만 |
|---|
| 2026.03.24 | ₩530,887 | ₩549,340 | ₩530,887 | ₩543,831 | +2.44% | 59.5만 |
|---|
| 2026.03.23 | ₩519,401 | ₩538,054 | ₩515,871 | ₩533,334 | +2.68% | 93만 |
|---|
| 2026.03.20 | ₩526,461 | ₩529,403 | ₩513,972 | ₩517,449 | -1.71% | 62만 |
|---|
| 2026.03.19 | ₩509,078 | ₩529,296 | ₩506,310 | ₩525,004 | +3.13% | 81.6만 |
|---|
| 2026.03.18 | ₩513,852 | ₩520,537 | ₩510,549 | ₩512,648 | -0.23% | 28.2만 |
|---|
| 2026.03.17 | ₩503,769 | ₩519,428 | ₩503,689 | ₩515,657 | +2.36% | 34.3만 |
|---|
| 2026.03.16 | ₩496,909 | ₩501,630 | ₩491,226 | ₩498,193 | +0.26% | 56.1만 |
|---|
| 2026.03.13 | ₩495,465 | ₩500,239 | ₩491,226 | ₩496,268 | +0.16% | 67.1만 |
|---|
| 2026.03.12 | ₩508,971 | ₩509,519 | ₩493,419 | ₩498,059 | -2.14% | 53.8만 |
|---|
| 2026.03.11 | ₩505,441 | ₩517,957 | ₩502,245 | ₩514,841 | +1.86% | 30.6만 |
|---|
| 2026.03.10 | ₩505,053 | ₩517,034 | ₩502,365 | ₩511,150 | +1.21% | 37.7만 |
|---|
| 2026.03.09 | ₩497,979 | ₩507,580 | ₩488,873 | ₩506,952 | +1.80% | 63.1만 |
|---|
| 2026.03.06 | ₩504,090 | ₩506,805 | ₩495,987 | ₩499,209 | -0.97% | 55.9만 |
|---|
| 2026.03.05 | ₩512,153 | ₩512,715 | ₩497,444 | ₩506,296 | -1.14% | 50만 |
|---|
| 2026.03.04 | ₩512,942 | ₩519,615 | ₩507,206 | ₩512,448 | -0.10% | 61.3만 |
|---|
| 2026.03.03 | ₩520,096 | ₩523,680 | ₩509,038 | ₩514,226 | -1.13% | 132.6만 |
|---|
| 2026.03.02 | ₩542,895 | ₩543,056 | ₩519,254 | ₩528,761 | -2.60% | 97.7만 |
|---|
| 2026.02.27 | ₩532,144 | ₩534,484 | ₩525,498 | ₩530,820 | -0.25% | 46.1만 |
|---|
| 2026.02.26 | ₩526,515 | ₩532,438 | ₩519,909 | ₩528,855 | +0.44% | 28.5만 |
|---|
| 2026.02.25 | ₩538,964 | ₩539,860 | ₩524,589 | ₩532,238 | -1.25% | 33만 |
|---|
| 2026.02.24 | ₩527,852 | ₩536,691 | ₩522,276 | ₩536,075 | +1.56% | 63.2만 |
|---|
| 2026.02.23 | ₩521,447 | ₩535,460 | ₩520,671 | ₩524,910 | +0.66% | 67.3만 |
|---|
| 2026.02.20 | ₩518,344 | ₩525,846 | ₩512,127 | ₩520,898 | +0.49% | 67.5만 |
|---|
| 2026.02.19 | ₩520,003 | ₩525,619 | ₩517,248 | ₩523,760 | +0.72% | 59.4만 |
|---|
| 2026.02.18 | ₩511,672 | ₩517,168 | ₩509,038 | ₩514,961 | +0.64% | 67.5만 |
|---|
| 2026.02.17 | ₩511,017 | ₩513,972 | ₩492,858 | ₩502,218 | -1.72% | 79.1만 |
|---|
| 2026.02.13 | ₩500,279 | ₩515,055 | ₩495,746 | ₩509,893 | +1.92% | 74.3만 |
|---|
| 2026.02.12 | ₩508,489 | ₩511,578 | ₩491,119 | ₩499,945 | -1.68% | 74.1만 |
|---|
| 2026.02.11 | ₩502,191 | ₩510,656 | ₩499,370 | ₩510,094 | +1.57% | 85.6만 |
|---|
| 2026.02.10 | ₩500,212 | ₩501,349 | ₩487,095 | ₩492,617 | -1.52% | 81.2만 |
|---|
| 2026.02.09 | ₩492,523 | ₩502,592 | ₩491,253 | ₩500,159 | +1.55% | 66.4만 |
|---|
| 2026.02.06 | ₩473,322 | ₩493,473 | ₩471,944 | ₩490,892 | +3.71% | 97.8만 |
|---|
| 2026.02.05 | ₩475,047 | ₩478,724 | ₩461,274 | ₩469,912 | -1.08% | 87만 |
|---|
| 2026.02.04 | ₩479,031 | ₩487,736 | ₩475,983 | ₩484,754 | +1.19% | 83.4만 |
|---|
| 2026.02.03 | ₩466,676 | ₩478,042 | ₩466,007 | ₩477,815 | +2.39% | 74.6만 |
|---|
| 2026.02.02 | ₩455,805 | ₩470,995 | ₩453,839 | ₩466,529 | +2.35% | 66.7만 |
|---|
| 2026.01.30 | ₩462,932 | ₩467,371 | ₩456,032 | ₩465,860 | +0.63% | 72.5만 |
|---|
| 2026.01.29 | ₩472,680 | ₩480,917 | ₩464,001 | ₩468,026 | -0.98% | 126.9만 |
|---|
| 2026.01.28 | ₩472,787 | ₩473,589 | ₩453,852 | ₩459,843 | -2.74% | 106.4만 |
|---|
| 2026.01.27 | ₩464,055 | ₩472,238 | ₩464,001 | ₩469,765 | +1.23% | 56.1만 |
|---|
| 2026.01.26 | ₩461,942 | ₩464,603 | ₩458,666 | ₩461,675 | -0.06% | 54만 |
|---|
| 2026.01.23 | ₩463,654 | ₩472,025 | ₩453,839 | ₩454,507 | -1.97% | 108.3만 |
|---|
| 2026.01.22 | ₩453,652 | ₩457,556 | ₩451,432 | ₩456,700 | +0.67% | 54.9만 |
|---|
| 2026.01.21 | ₩441,363 | ₩454,815 | ₩441,363 | ₩453,652 | +2.78% | 90.4만 |
|---|
| 2026.01.20 | ₩432,738 | ₩438,528 | ₩429,676 | ₩433,754 | +0.23% | 54.2만 |
|---|
| 2026.01.16 | ₩439,344 | ₩439,959 | ₩434,584 | ₩436,710 | -0.60% | 37.5만 |
|---|
| 2026.01.15 | ₩433,714 | ₩439,197 | ₩429,703 | ₩437,418 | +0.85% | 49.9만 |
|---|
| 2026.01.14 | ₩432,364 | ₩441,029 | ₩431,241 | ₩435,934 | +0.83% | 139만 |
|---|
| 2026.01.13 | ₩422,268 | ₩431,548 | ₩422,268 | ₩428,606 | +1.50% | 79만 |
|---|
| 2026.01.12 | ₩425,223 | ₩425,758 | ₩416,398 | ₩419,005 | -1.46% | 54.4만 |
|---|
| 2026.01.09 | ₩424,942 | ₩427,751 | ₩420,770 | ₩424,528 | -0.10% | 73.8만 |
|---|
| 2026.01.08 | ₩410,822 | ₩424,180 | ₩409,257 | ₩422,763 | +2.91% | 63.6만 |
|---|
| 2026.01.07 | ₩417,093 | ₩417,093 | ₩405,339 | ₩407,626 | -2.27% | 47.4만 |
|---|
| 2026.01.06 | ₩419,233 | ₩420,409 | ₩412,828 | ₩414,967 | -1.02% | 80.5만 |
|---|
| 2026.01.05 | ₩419,313 | ₩423,418 | ₩405,379 | ₩416,772 | -0.61% | 208.5만 |
|---|
| 2026.01.02 | ₩382,380 | ₩398,052 | ₩378,636 | ₩395,792 | +3.51% | 52.7만 |
|---|
| 2025.12.31 | ₩384,319 | ₩385,094 | ₩379,986 | ₩380,789 | -0.92% | 23.5만 |
|---|
| 2025.12.30 | ₩380,428 | ₩385,643 | ₩379,986 | ₩383,624 | +0.84% | 30.7만 |
|---|
| 2025.12.29 | ₩378,034 | ₩380,441 | ₩376,617 | ₩378,261 | +0.06% | 28.5만 |
|---|
| 2025.12.26 | ₩378,208 | ₩378,529 | ₩374,664 | ₩376,443 | -0.47% | 16.1만 |
|---|
| 2025.12.24 | ₩379,759 | ₩379,946 | ₩376,349 | ₩378,208 | -0.41% | 12.4만 |
|---|
| 2025.12.23 | ₩380,816 | ₩382,768 | ₩376,898 | ₩379,411 | -0.37% | 22.4만 |
|---|
| 2025.12.22 | ₩379,639 | ₩386,418 | ₩378,409 | ₩380,374 | +0.19% | 53.6만 |
|---|
| 2025.12.19 | ₩379,304 | ₩383,624 | ₩379,304 | ₩381,618 | +0.61% | 51.9만 |
|---|
| 2025.12.18 | ₩384,439 | ₩384,439 | ₩376,256 | ₩377,847 | -1.71% | 57.7만 |
|---|
| 2025.12.17 | ₩382,407 | ₩384,573 | ₩378,382 | ₩383,530 | +0.29% | 55.4만 |
|---|
| 2025.12.16 | ₩393,318 | ₩393,358 | ₩375,962 | ₩379,438 | -3.53% | 79.5만 |
|---|
| 2025.12.15 | ₩401,769 | ₩401,983 | ₩393,599 | ₩396,755 | -1.25% | 41.9만 |
|---|
| 2025.12.12 | ₩413,777 | ₩415,769 | ₩398,747 | ₩400,632 | -3.18% | 36.2만 |
|---|
| 2025.12.11 | ₩409,177 | ₩416,518 | ₩409,017 | ₩412,734 | +0.87% | 26.3만 |
|---|
| 2025.12.10 | ₩406,984 | ₩414,726 | ₩402,291 | ₩412,025 | +1.24% | 45만 |
|---|
| 2025.12.09 | ₩403,521 | ₩410,407 | ₩403,521 | ₩407,452 | +0.97% | 25.1만 |
|---|
| 2025.12.08 | ₩408,174 | ₩410,568 | ₩402,839 | ₩403,842 | -1.06% | 30.6만 |
|---|
| 2025.12.05 | ₩411,263 | ₩415,783 | ₩409,257 | ₩409,431 | -0.45% | 30.1만 |
|---|
| 2025.12.04 | ₩408,415 | ₩414,312 | ₩404,657 | ₩410,969 | +0.63% | 61.5만 |
|---|
| 2025.12.03 | ₩394,415 | ₩408,040 | ₩394,080 | ₩407,746 | +3.38% | 47.1만 |
|---|
| 2025.12.02 | ₩391,245 | ₩392,489 | ₩382,982 | ₩390,644 | -0.15% | 27.1만 |
|---|
| 2025.12.01 | ₩387,167 | ₩395,458 | ₩387,033 | ₩391,807 | +1.20% | 29.8만 |
|---|
| 2025.11.28 | ₩381,604 | ₩389,320 | ₩380,454 | ₩387,261 | +1.48% | 18.9만 |
|---|
| 2025.11.26 | ₩381,177 | ₩387,140 | ₩379,933 | ₩382,233 | +0.28% | 14만 |
|---|
| 2025.11.25 | ₩377,325 | ₩381,939 | ₩370,733 | ₩381,177 | +1.02% | 36.7만 |
|---|
| 2025.11.24 | ₩374,959 | ₩379,973 | ₩369,396 | ₩377,900 | +0.78% | 27.3만 |
|---|
| 2025.11.21 | ₩366,722 | ₩377,352 | ₩361,774 | ₩375,814 | +2.48% | 60만 |
|---|
| 2025.11.20 | ₩380,401 | ₩388,317 | ₩366,053 | ₩366,936 | -3.54% | 54.6만 |
|---|
| 2025.11.19 | ₩371,790 | ₩379,091 | ₩370,131 | ₩377,847 | +1.63% | 27.7만 |
|---|
| 2025.11.18 | ₩371,549 | ₩381,671 | ₩369,971 | ₩378,756 | +1.94% | 38.2만 |
|---|
| 2025.11.17 | ₩384,479 | ₩388,879 | ₩373,461 | ₩376,456 | -2.09% | 43.2만 |
|---|
| 2025.11.14 | ₩377,285 | ₩387,475 | ₩372,886 | ₩384,172 | +1.83% | 33.2만 |
|---|
| 2025.11.13 | ₩378,836 | ₩385,803 | ₩374,357 | ₩377,793 | -0.28% | 33.7만 |
|---|
| 2025.11.12 | ₩392,128 | ₩393,051 | ₩379,104 | ₩380,160 | -3.05% | 45.2만 |
|---|
| 2025.11.11 | ₩389,026 | ₩398,212 | ₩389,026 | ₩393,773 | +1.22% | 44.6만 |
|---|
| 2025.11.10 | ₩384,840 | ₩390,363 | ₩379,452 | ₩387,354 | +0.65% | 30.9만 |
|---|
| 2025.11.07 | ₩377,981 | ₩381,618 | ₩371,108 | ₩381,618 | +0.96% | 25.8만 |
|---|
| 2025.11.06 | ₩380,160 | ₩386,819 | ₩375,801 | ₩379,131 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩376,523 | ₩382,902 | ₩375,373 | ₩379,077 | +0.68% | 21.5만 |
|---|
| 2025.11.04 | ₩379,625 | ₩382,474 | ₩374,959 | ₩376,523 | -0.82% | 47.3만 |
|---|
| 2025.11.03 | ₩380,909 | ₩389,012 | ₩376,884 | ₩387,782 | +1.80% | 39.2만 |
|---|
| 2025.10.31 | ₩383,583 | ₩383,971 | ₩376,550 | ₩379,345 | -1.11% | 34.4만 |
|---|
| 2025.10.30 | ₩380,829 | ₩389,240 | ₩378,048 | ₩383,182 | +0.62% | 37.5만 |
|---|
| 2025.10.29 | ₩374,705 | ₩385,188 | ₩374,410 | ₩382,821 | +2.17% | 57.7만 |
|---|
| 2025.10.28 | ₩369,342 | ₩372,966 | ₩368,473 | ₩371,683 | +0.63% | 25.8만 |
|---|
| 2025.10.27 | ₩374,183 | ₩376,817 | ₩370,292 | ₩370,693 | -0.93% | 35만 |
|---|
| 2025.10.24 | ₩373,501 | ₩377,660 | ₩369,770 | ₩370,332 | -0.85% | 39.6만 |
|---|
| 2025.10.23 | ₩362,202 | ₩374,477 | ₩361,988 | ₩373,167 | +3.03% | 94.4만 |
|---|
| 2025.10.22 | ₩351,036 | ₩358,124 | ₩349,057 | ₩354,834 | +1.08% | 62.4만 |
|---|
| 2025.10.21 | ₩347,961 | ₩350,916 | ₩342,666 | ₩347,239 | -0.21% | 52.9만 |
|---|
| 2025.10.20 | ₩338,373 | ₩344,310 | ₩338,373 | ₩343,441 | +1.50% | 38.7만 |
|---|
| 2025.10.17 | ₩332,222 | ₩337,397 | ₩329,214 | ₩336,381 | +1.25% | 42.6만 |
|---|
| 2025.10.16 | ₩338,012 | ₩339,590 | ₩329,815 | ₩333,814 | -1.24% | 36.8만 |
|---|
| 2025.10.15 | ₩336,073 | ₩341,222 | ₩331,928 | ₩336,689 | +0.18% | 38.1만 |
|---|
| 2025.10.14 | ₩326,967 | ₩334,549 | ₩326,259 | ₩332,704 | +1.75% | 21.3만 |
|---|
| 2025.10.13 | ₩330,899 | ₩333,894 | ₩325,149 | ₩333,707 | +0.85% | 33.6만 |
|---|
| 2025.10.10 | ₩339,831 | ₩342,091 | ₩323,918 | ₩324,199 | -4.60% | 63.3만 |
|---|