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 | ₩519,362 | ₩524,289 | ₩518,973 | ₩520,406 | +0.20% | 18.8만 |
| 2026.10.08 | ₩514,983 | ₩518,973 | ₩513,109 | ₩517,514 | +0.49% | 31.2만 |
| 2026.10.07 | ₩523,620 | ₩525,561 | ₩506,347 | ₩510,886 | -2.43% | 31.3만 |
| 2026.10.06 | ₩526,244 | ₩528,213 | ₩516,577 | ₩524,169 | -0.39% | 21.1만 |
| 2026.10.05 | ₩512,359 | ₩534,278 | ₩512,238 | ₩528,507 | +3.15% | 36.2만 |
| 2026.10.02 | ₩506,976 | ₩516,764 | ₩506,333 | ₩512,439 | +1.08% | 28.5만 |
| 2026.10.01 | ₩505,450 | ₩511,636 | ₩500,334 | ₩510,323 | +0.96% | 31.2만 |
| 2026.09.30 | ₩510,444 | ₩511,649 | ₩504,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,641 |
| -0.74% |
| 22.7만 |
| 2026.09.29 | ₩516,242 | ₩516,242 | ₩507,726 | ₩509,172 | -1.37% | 29.3만 |
|---|
| 2026.09.28 | ₩530,958 | ₩530,958 | ₩521,504 | ₩521,933 | -1.70% | 17.4만 |
|---|
| 2026.09.25 | ₩525,548 | ₩532,698 | ₩522,964 | ₩527,141 | +0.30% | 11.2만 |
|---|
| 2026.09.24 | ₩533,006 | ₩534,399 | ₩526,539 | ₩527,838 | -0.97% | 15.9만 |
|---|
| 2026.09.23 | ₩531,547 | ₩535,443 | ₩525,722 | ₩529,793 | -0.33% | 35.1만 |
|---|
| 2026.09.22 | ₩525,294 | ₩536,541 | ₩522,321 | ₩528,989 | +0.70% | 18.6만 |
|---|
| 2026.09.21 | ₩531,440 | ₩536,073 | ₩524,089 | ₩531,092 | -0.07% | 26.1만 |
|---|
| 2026.09.18 | ₩535,176 | ₩536,354 | ₩530,917 | ₩533,877 | -0.24% | 13.1만 |
|---|
| 2026.09.17 | ₩537,746 | ₩543,772 | ₩535,001 | ₩536,407 | -0.25% | 20.4만 |
|---|
| 2026.09.16 | ₩549,864 | ₩551,431 | ₩527,490 | ₩535,403 | -2.63% | 33.3만 |
|---|
| 2026.09.15 | ₩541,402 | ₩553,172 | ₩540,250 | ₩551,016 | +1.78% | 44만 |
|---|
| 2026.09.14 | ₩559,840 | ₩559,840 | ₩535,939 | ₩538,362 | -3.84% | 36.4만 |
|---|
| 2026.09.11 | ₩564,594 | ₩569,909 | ₩557,885 | ₩563,281 | -0.23% | 23.4만 |
|---|
| 2026.09.10 | ₩579,122 | ₩579,122 | ₩557,698 | ₩562,679 | -2.84% | 27.3만 |
|---|
| 2026.09.09 | ₩578,975 | ₩589,312 | ₩574,181 | ₩574,904 | -0.70% | 21.5만 |
|---|
| 2026.09.08 | ₩580,876 | ₩585,147 | ₩573,552 | ₩573,860 | -1.21% | 21.3만 |
|---|
| 2026.09.04 | ₩571,838 | ₩573,123 | ₩566,281 | ₩572,467 | +0.11% | 21.3만 |
|---|
| 2026.09.03 | ₩585,147 | ₩588,856 | ₩575,105 | ₩575,520 | -1.65% | 24.9만 |
|---|
| 2026.09.02 | ₩568,343 | ₩586,955 | ₩564,272 | ₩584,585 | +2.86% | 35.6만 |
|---|
| 2026.09.01 | ₩578,479 | ₩579,617 | ₩570,606 | ₩571,597 | -1.19% | 34.7만 |
|---|
| 2026.08.31 | ₩570,405 | ₩581,117 | ₩564,902 | ₩574,676 | +0.75% | 32.8만 |
|---|
| 2026.08.28 | ₩554,966 | ₩561,005 | ₩550,762 | ₩560,121 | +0.93% | 27.1만 |
|---|
| 2026.08.27 | ₩540,987 | ₩561,728 | ₩539,193 | ₩555,622 | +2.71% | 37.2만 |
|---|
| 2026.08.26 | ₩537,519 | ₩544,883 | ₩531,587 | ₩542,138 | +0.86% | 19.9만 |
|---|
| 2026.08.25 | ₩542,955 | ₩550,949 | ₩542,848 | ₩543,223 | +0.05% | 22.5만 |
|---|
| 2026.08.24 | ₩553,172 | ₩553,172 | ₩538,336 | ₩547,267 | -1.07% | 26.7만 |
|---|
| 2026.08.21 | ₩559,934 | ₩565,437 | ₩552,007 | ₩556,131 | -0.68% | 25.3만 |
|---|
| 2026.08.20 | ₩563,924 | ₩568,410 | ₩555,234 | ₩557,108 | -1.21% | 29.5만 |
|---|
| 2026.08.19 | ₩568,062 | ₩571,182 | ₩557,537 | ₩560,630 | -1.31% | 15.5만 |
|---|
| 2026.08.18 | ₩572,346 | ₩574,101 | ₩562,719 | ₩563,040 | -1.63% | 15.9만 |
|---|
| 2026.08.17 | ₩567,392 | ₩571,476 | ₩562,130 | ₩571,222 | +0.67% | 31.5만 |
|---|
| 2026.08.14 | ₩551,110 | ₩567,740 | ₩551,110 | ₩564,165 | +2.37% | 19.3만 |
|---|
| 2026.08.13 | ₩548,766 | ₩553,895 | ₩543,879 | ₩549,757 | +0.18% | 14만 |
|---|
| 2026.08.12 | ₩556,720 | ₩556,988 | ₩550,347 | ₩553,332 | -0.61% | 15.7만 |
|---|
| 2026.08.11 | ₩550,373 | ₩557,805 | ₩550,373 | ₩556,091 | +1.04% | 20.5만 |
|---|
| 2026.08.10 | ₩525,910 | ₩551,806 | ₩525,910 | ₩550,788 | +4.73% | 52만 |
|---|
| 2026.08.07 | ₩524,155 | ₩530,007 | ₩519,107 | ₩519,911 | -0.81% | 10.7만 |
|---|
| 2026.08.06 | ₩523,526 | ₩532,805 | ₩520,446 | ₩524,999 | +0.28% | 18만 |
|---|
| 2026.08.05 | ₩528,065 | ₩529,204 | ₩515,331 | ₩515,599 | -2.36% | 17.2만 |
|---|
| 2026.08.04 | ₩508,261 | ₩525,883 | ₩507,886 | ₩525,093 | +3.31% | 22.6만 |
|---|
| 2026.08.03 | ₩507,003 | ₩514,033 | ₩500,013 | ₩511,676 | +0.92% | 17.9만 |
|---|
| 2026.07.31 | ₩506,507 | ₩517,715 | ₩502,504 | ₩515,264 | +1.73% | 16.6만 |
|---|
| 2026.07.30 | ₩494,269 | ₩504,231 | ₩494,269 | ₩503,240 | +1.82% | 19만 |
|---|
| 2026.07.29 | ₩510,016 | ₩512,332 | ₩492,153 | ₩492,675 | -3.40% | 30.3만 |
|---|
| 2026.07.28 | ₩513,497 | ₩514,086 | ₩496,184 | ₩497,241 | -3.17% | 34.7만 |
|---|
| 2026.07.27 | ₩521,571 | ₩535,055 | ₩515,184 | ₩516,429 | -0.99% | 36.7만 |
|---|
| 2026.07.24 | ₩519,844 | ₩530,382 | ₩519,683 | ₩524,437 | +0.88% | 37.2만 |
|---|
| 2026.07.23 | ₩527,583 | ₩529,659 | ₩511,984 | ₩512,787 | -2.80% | 25.1만 |
|---|
| 2026.07.22 | ₩518,117 | ₩526,700 | ₩518,009 | ₩520,179 | +0.40% | 22.1만 |
|---|
| 2026.07.21 | ₩503,883 | ₩514,903 | ₩494,188 | ₩513,497 | +1.91% | 26만 |
|---|
| 2026.07.20 | ₩506,521 | ₩510,939 | ₩501,915 | ₩502,370 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩503,776 | ₩508,677 | ₩498,982 | ₩507,471 | +0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩510,216 | ₩512,238 | ₩503,642 | ₩504,927 | -1.04% | 30.6만 |
|---|
| 2026.07.15 | ₩518,813 | ₩520,982 | ₩501,580 | ₩511,582 | -1.39% | 22.3만 |
|---|
| 2026.07.14 | ₩520,674 | ₩524,356 | ₩510,431 | ₩516,068 | -0.88% | 39.1만 |
|---|
| 2026.07.13 | ₩513,537 | ₩520,219 | ₩511,609 | ₩512,707 | -0.16% | 46.4만 |
|---|
| 2026.07.10 | ₩504,218 | ₩509,828 | ₩503,910 | ₩509,145 | +0.98% | 27.5만 |
|---|
| 2026.07.09 | ₩505,048 | ₩505,048 | ₩498,781 | ₩501,459 | -0.71% | 41.9만 |
|---|
| 2026.07.08 | ₩496,706 | ₩506,079 | ₩495,327 | ₩505,918 | +1.85% | 47.5만 |
|---|
| 2026.07.07 | ₩484,119 | ₩493,090 | ₩482,780 | ₩490,479 | +1.31% | 34.6만 |
|---|
| 2026.07.06 | ₩483,142 | ₩491,604 | ₩480,825 | ₩481,843 | -0.27% | 17.6만 |
|---|
| 2026.07.02 | ₩487,025 | ₩490,412 | ₩477,705 | ₩481,508 | -1.13% | 37.2만 |
|---|
| 2026.07.01 | ₩493,720 | ₩496,184 | ₩481,695 | ₩482,137 | -2.35% | 64.7만 |
|---|
| 2026.06.30 | ₩501,325 | ₩506,427 | ₩497,656 | ₩498,152 | -0.63% | 17만 |
|---|
| 2026.06.29 | ₩503,682 | ₩509,105 | ₩499,022 | ₩499,424 | -0.85% | 27.5만 |
|---|
| 2026.06.26 | ₩503,856 | ₩506,922 | ₩497,670 | ₩502,865 | -0.20% | 35만 |
|---|
| 2026.06.25 | ₩495,795 | ₩510,297 | ₩495,166 | ₩509,533 | +2.77% | 25.5만 |
|---|
| 2026.06.24 | ₩506,146 | ₩506,146 | ₩491,939 | ₩497,134 | -1.78% | 48.6만 |
|---|
| 2026.06.23 | ₩513,577 | ₩520,179 | ₩510,899 | ₩514,876 | +0.25% | 48.9만 |
|---|
| 2026.06.22 | ₩517,795 | ₩521,464 | ₩508,931 | ₩520,754 | +0.57% | 38.8만 |
|---|
| 2026.06.18 | ₩531,306 | ₩531,306 | ₩510,042 | ₩516,175 | -2.85% | 81.9만 |
|---|
| 2026.06.17 | ₩543,892 | ₩544,736 | ₩530,235 | ₩531,748 | -2.23% | 55.6만 |
|---|
| 2026.06.16 | ₩552,275 | ₩556,452 | ₩543,089 | ₩543,892 | -1.52% | 54.9만 |
|---|
| 2026.06.15 | ₩562,906 | ₩567,713 | ₩555,207 | ₩556,118 | -1.21% | 34.5만 |
|---|
| 2026.06.12 | ₩568,584 | ₩578,426 | ₩567,392 | ₩573,324 | +0.83% | 32.8만 |
|---|
| 2026.06.11 | ₩573,083 | ₩578,452 | ₩563,054 | ₩570,258 | -0.49% | 30.7만 |
|---|
| 2026.06.10 | ₩565,276 | ₩574,824 | ₩562,049 | ₩566,294 | +0.18% | 42.9만 |
|---|
| 2026.06.09 | ₩576,109 | ₩578,051 | ₩551,538 | ₩563,388 | -2.21% | 39.6만 |
|---|
| 2026.06.08 | ₩562,920 | ₩580,380 | ₩562,920 | ₩575,520 | +2.24% | 23.7만 |
|---|
| 2026.06.05 | ₩585,013 | ₩585,013 | ₩553,319 | ₩555,287 | -5.08% | 47만 |
|---|
| 2026.06.04 | ₩573,123 | ₩589,178 | ₩569,936 | ₩587,785 | +2.56% | 40.3만 |
|---|
| 2026.06.03 | ₩577,354 | ₩584,103 | ₩570,847 | ₩577,408 | +0.01% | 31.7만 |
|---|
| 2026.06.02 | ₩562,692 | ₩578,854 | ₩562,692 | ₩576,377 | +2.43% | 25만 |
|---|
| 2026.06.01 | ₩564,527 | ₩566,709 | ₩559,586 | ₩563,174 | -0.24% | 30.5만 |
|---|
| 2026.05.29 | ₩561,768 | ₩565,812 | ₩557,644 | ₩560,041 | -0.31% | 31.9만 |
|---|
| 2026.05.28 | ₩571,664 | ₩571,864 | ₩557,403 | ₩563,295 | -1.46% | 30.5만 |
|---|
| 2026.05.27 | ₩581,291 | ₩582,670 | ₩566,415 | ₩569,789 | -1.98% | 45.5만 |
|---|
| 2026.05.26 | ₩591,829 | ₩605,848 | ₩589,968 | ₩593,436 | +0.27% | 22.8만 |
|---|
| 2026.05.22 | ₩595,859 | ₩597,399 | ₩584,759 | ₩594,467 | -0.23% | 35.2만 |
|---|
| 2026.05.21 | ₩609,102 | ₩609,732 | ₩592,284 | ₩596,034 | -2.15% | 28.8만 |
|---|
| 2026.05.20 | ₩604,817 | ₩614,981 | ₩599,327 | ₩603,947 | -0.14% | 42.1만 |
|---|
| 2026.05.19 | ₩609,383 | ₩610,589 | ₩598,350 | ₩603,920 | -0.90% | 39.3만 |
|---|
| 2026.05.18 | ₩588,897 | ₩609,129 | ₩585,415 | ₩607,803 | +3.21% | 61.8만 |
|---|
| 2026.05.15 | ₩587,343 | ₩590,718 | ₩583,741 | ₩589,861 | +0.43% | 31.4만 |
|---|
| 2026.05.14 | ₩586,312 | ₩593,864 | ₩584,290 | ₩591,079 | +0.81% | 20.8만 |
|---|
| 2026.05.13 | ₩586,486 | ₩589,164 | ₩578,546 | ₩585,750 | -0.13% | 35.6만 |
|---|
| 2026.05.12 | ₩579,617 | ₩588,174 | ₩573,431 | ₩585,469 | +1.01% | 22.2만 |
|---|
| 2026.05.11 | ₩568,544 | ₩578,814 | ₩567,205 | ₩577,314 | +1.54% | 23.3만 |
|---|
| 2026.05.08 | ₩560,965 | ₩569,468 | ₩557,122 | ₩563,509 | +0.45% | 28.8만 |
|---|
| 2026.05.07 | ₩571,195 | ₩571,650 | ₩551,699 | ₩559,291 | -2.08% | 69.3만 |
|---|
| 2026.05.06 | ₩574,127 | ₩584,960 | ₩570,887 | ₩579,242 | +0.89% | 35.4만 |
|---|
| 2026.05.05 | ₩590,570 | ₩598,029 | ₩587,169 | ₩590,102 | -0.08% | 31.8만 |
|---|
| 2026.05.04 | ₩592,472 | ₩596,301 | ₩587,209 | ₩593,864 | +0.24% | 24.9만 |
|---|
| 2026.05.01 | ₩597,373 | ₩598,805 | ₩588,696 | ₩595,498 | -0.31% | 28.2만 |
|---|
| 2026.04.30 | ₩588,736 | ₩603,023 | ₩586,687 | ₩600,198 | +1.95% | 69.5만 |
|---|
| 2026.04.29 | ₩598,872 | ₩603,693 | ₩591,588 | ₩596,904 | -0.33% | 52만 |
|---|
| 2026.04.28 | ₩595,230 | ₩599,542 | ₩588,468 | ₩591,307 | -0.66% | 39만 |
|---|
| 2026.04.27 | ₩590,236 | ₩595,605 | ₩586,031 | ₩588,374 | -0.32% | 25.5만 |
|---|
| 2026.04.24 | ₩572,815 | ₩586,968 | ₩566,455 | ₩585,469 | +2.21% | 54.8만 |
|---|
| 2026.04.23 | ₩558,675 | ₩575,466 | ₩558,675 | ₩569,722 | +1.98% | 56.3만 |
|---|
| 2026.04.22 | ₩555,515 | ₩563,067 | ₩552,690 | ₩559,425 | +0.70% | 52.3만 |
|---|
| 2026.04.21 | ₩539,420 | ₩548,994 | ₩539,420 | ₩547,119 | +1.43% | 49.4만 |
|---|
| 2026.04.20 | ₩536,756 | ₩541,509 | ₩527,008 | ₩534,252 | -0.47% | 31.4만 |
|---|
| 2026.04.17 | ₩529,779 | ₩540,719 | ₩526,017 | ₩536,528 | +1.27% | 63.7만 |
|---|
| 2026.04.16 | ₩539,782 | ₩549,757 | ₩539,219 | ₩545,821 | +1.12% | 62.5만 |
|---|
| 2026.04.15 | ₩538,014 | ₩545,553 | ₩537,224 | ₩540,036 | +0.38% | 23.6만 |
|---|
| 2026.04.14 | ₩550,869 | ₩550,869 | ₩536,809 | ₩539,353 | -2.09% | 46.5만 |
|---|
| 2026.04.13 | ₩552,409 | ₩557,564 | ₩548,673 | ₩553,118 | +0.13% | 24.4만 |
|---|
| 2026.04.10 | ₩550,333 | ₩555,555 | ₩546,838 | ₩548,700 | -0.30% | 28만 |
|---|
| 2026.04.09 | ₩549,998 | ₩560,697 | ₩548,392 | ₩550,387 | +0.07% | 28.4만 |
|---|
| 2026.04.08 | ₩529,886 | ₩551,900 | ₩527,798 | ₩549,530 | +3.71% | 40.5만 |
|---|
| 2026.04.07 | ₩536,314 | ₩546,637 | ₩531,828 | ₩546,021 | +1.81% | 30.4만 |
|---|
| 2026.04.06 | ₩532,578 | ₩538,858 | ₩530,891 | ₩535,055 | +0.47% | 16.1만 |
|---|
| 2026.04.02 | ₩535,805 | ₩545,740 | ₩530,663 | ₩534,332 | -0.27% | 38.3만 |
|---|
| 2026.04.01 | ₩533,448 | ₩542,165 | ₩526,981 | ₩530,462 | -0.56% | 66.3만 |
|---|
| 2026.03.31 | ₩541,268 | ₩552,676 | ₩534,868 | ₩541,241 | -0.00% | 88.3만 |
|---|
| 2026.03.30 | ₩564,594 | ₩567,539 | ₩536,099 | ₩538,148 | -4.68% | 80.4만 |
|---|
| 2026.03.27 | ₩551,337 | ₩560,469 | ₩550,400 | ₩557,296 | +1.08% | 48.6만 |
|---|
| 2026.03.26 | ₩546,892 | ₩556,546 | ₩544,857 | ₩553,346 | +1.18% | 48.5만 |
|---|
| 2026.03.25 | ₩542,848 | ₩551,672 | ₩542,406 | ₩547,802 | +0.91% | 41.5만 |
|---|
| 2026.03.24 | ₩531,614 | ₩550,092 | ₩531,614 | ₩544,575 | +2.44% | 59.5만 |
|---|
| 2026.03.23 | ₩520,112 | ₩538,791 | ₩516,577 | ₩534,064 | +2.68% | 93만 |
|---|
| 2026.03.20 | ₩527,182 | ₩530,127 | ₩514,675 | ₩518,157 | -1.71% | 62만 |
|---|
| 2026.03.19 | ₩509,774 | ₩530,020 | ₩507,003 | ₩525,722 | +3.13% | 81.6만 |
|---|
| 2026.03.18 | ₩514,555 | ₩521,250 | ₩511,247 | ₩513,350 | -0.23% | 28.2만 |
|---|
| 2026.03.17 | ₩504,459 | ₩520,138 | ₩504,378 | ₩516,362 | +2.36% | 34.3만 |
|---|
| 2026.03.16 | ₩497,589 | ₩502,316 | ₩491,899 | ₩498,875 | +0.26% | 56.1만 |
|---|
| 2026.03.13 | ₩496,143 | ₩500,924 | ₩491,899 | ₩496,947 | +0.16% | 67.1만 |
|---|
| 2026.03.12 | ₩509,667 | ₩510,216 | ₩494,095 | ₩498,741 | -2.14% | 53.8만 |
|---|
| 2026.03.11 | ₩506,132 | ₩518,666 | ₩502,932 | ₩515,546 | +1.86% | 30.6만 |
|---|
| 2026.03.10 | ₩505,744 | ₩517,742 | ₩503,053 | ₩511,850 | +1.21% | 37.7만 |
|---|
| 2026.03.09 | ₩498,661 | ₩508,275 | ₩489,542 | ₩507,645 | +1.80% | 63.1만 |
|---|
| 2026.03.06 | ₩504,780 | ₩507,498 | ₩496,666 | ₩499,893 | -0.97% | 55.9만 |
|---|
| 2026.03.05 | ₩512,854 | ₩513,417 | ₩498,125 | ₩506,989 | -1.14% | 50만 |
|---|
| 2026.03.04 | ₩513,644 | ₩520,326 | ₩507,900 | ₩513,149 | -0.10% | 61.3만 |
|---|
| 2026.03.03 | ₩520,808 | ₩524,396 | ₩509,734 | ₩514,930 | -1.13% | 132.6만 |
|---|
| 2026.03.02 | ₩543,638 | ₩543,799 | ₩519,964 | ₩529,485 | -2.60% | 97.7만 |
|---|
| 2026.02.27 | ₩532,872 | ₩535,216 | ₩526,218 | ₩531,547 | -0.25% | 46.1만 |
|---|
| 2026.02.26 | ₩527,235 | ₩533,167 | ₩520,620 | ₩529,578 | +0.44% | 28.5만 |
|---|
| 2026.02.25 | ₩539,701 | ₩540,599 | ₩525,307 | ₩532,966 | -1.25% | 33만 |
|---|
| 2026.02.24 | ₩528,574 | ₩537,425 | ₩522,991 | ₩536,809 | +1.56% | 63.2만 |
|---|
| 2026.02.23 | ₩522,160 | ₩536,193 | ₩521,384 | ₩525,628 | +0.66% | 67.3만 |
|---|
| 2026.02.20 | ₩519,054 | ₩526,566 | ₩512,827 | ₩521,611 | +0.49% | 67.5만 |
|---|
| 2026.02.19 | ₩520,714 | ₩526,338 | ₩517,956 | ₩524,477 | +0.72% | 59.4만 |
|---|
| 2026.02.18 | ₩512,372 | ₩517,876 | ₩509,734 | ₩515,666 | +0.64% | 67.5만 |
|---|
| 2026.02.17 | ₩511,716 | ₩514,675 | ₩493,532 | ₩502,905 | -1.72% | 79.1만 |
|---|
| 2026.02.13 | ₩500,964 | ₩515,760 | ₩496,425 | ₩510,591 | +1.92% | 74.3만 |
|---|
| 2026.02.12 | ₩509,185 | ₩512,278 | ₩491,792 | ₩500,629 | -1.68% | 74.1만 |
|---|
| 2026.02.11 | ₩502,879 | ₩511,355 | ₩500,053 | ₩510,792 | +1.57% | 85.6만 |
|---|
| 2026.02.10 | ₩500,897 | ₩502,035 | ₩487,761 | ₩493,291 | -1.52% | 81.2만 |
|---|
| 2026.02.09 | ₩493,198 | ₩503,280 | ₩491,926 | ₩500,843 | +1.55% | 66.4만 |
|---|
| 2026.02.06 | ₩473,969 | ₩494,148 | ₩472,590 | ₩491,564 | +3.71% | 97.8만 |
|---|
| 2026.02.05 | ₩475,697 | ₩479,379 | ₩461,905 | ₩470,555 | -1.08% | 87만 |
|---|
| 2026.02.04 | ₩479,687 | ₩488,404 | ₩476,634 | ₩485,418 | +1.19% | 83.4만 |
|---|
| 2026.02.03 | ₩467,314 | ₩478,696 | ₩466,645 | ₩478,468 | +2.39% | 74.6만 |
|---|
| 2026.02.02 | ₩456,428 | ₩471,640 | ₩454,460 | ₩467,167 | +2.35% | 66.7만 |
|---|
| 2026.01.30 | ₩463,565 | ₩468,011 | ₩456,656 | ₩466,498 | +0.63% | 72.5만 |
|---|
| 2026.01.29 | ₩473,327 | ₩481,575 | ₩464,636 | ₩468,667 | -0.98% | 126.9만 |
|---|
| 2026.01.28 | ₩473,434 | ₩474,237 | ₩454,473 | ₩460,472 | -2.74% | 106.4만 |
|---|
| 2026.01.27 | ₩464,690 | ₩472,885 | ₩464,636 | ₩470,408 | +1.23% | 56.1만 |
|---|
| 2026.01.26 | ₩462,574 | ₩465,239 | ₩459,294 | ₩462,307 | -0.06% | 54만 |
|---|
| 2026.01.23 | ₩464,288 | ₩472,671 | ₩454,460 | ₩455,129 | -1.97% | 108.3만 |
|---|
| 2026.01.22 | ₩454,273 | ₩458,182 | ₩452,050 | ₩457,325 | +0.67% | 54.9만 |
|---|
| 2026.01.21 | ₩441,967 | ₩455,437 | ₩441,967 | ₩454,273 | +2.78% | 90.4만 |
|---|
| 2026.01.20 | ₩433,330 | ₩439,128 | ₩430,264 | ₩434,348 | +0.23% | 54.2만 |
|---|
| 2026.01.16 | ₩439,945 | ₩440,561 | ₩435,178 | ₩437,307 | -0.60% | 37.5만 |
|---|
| 2026.01.15 | ₩434,308 | ₩439,798 | ₩430,291 | ₩438,017 | +0.85% | 49.9만 |
|---|
| 2026.01.14 | ₩432,955 | ₩441,632 | ₩431,831 | ₩436,531 | +0.83% | 139만 |
|---|
| 2026.01.13 | ₩422,846 | ₩432,139 | ₩422,846 | ₩429,193 | +1.50% | 79만 |
|---|
| 2026.01.12 | ₩425,805 | ₩426,341 | ₩416,968 | ₩419,579 | -1.46% | 54.4만 |
|---|
| 2026.01.09 | ₩425,524 | ₩428,336 | ₩421,346 | ₩425,109 | -0.10% | 73.8만 |
|---|
| 2026.01.08 | ₩411,384 | ₩424,761 | ₩409,817 | ₩423,341 | +2.91% | 63.6만 |
|---|
| 2026.01.07 | ₩417,664 | ₩417,664 | ₩405,894 | ₩408,184 | -2.27% | 47.4만 |
|---|
| 2026.01.06 | ₩419,806 | ₩420,985 | ₩413,393 | ₩415,535 | -1.02% | 80.5만 |
|---|
| 2026.01.05 | ₩419,887 | ₩423,998 | ₩405,934 | ₩417,343 | -0.61% | 208.5만 |
|---|
| 2026.01.02 | ₩382,903 | ₩398,596 | ₩379,154 | ₩396,334 | +3.51% | 52.7만 |
|---|
| 2025.12.31 | ₩384,845 | ₩385,621 | ₩380,506 | ₩381,310 | -0.92% | 23.5만 |
|---|
| 2025.12.30 | ₩380,948 | ₩386,170 | ₩380,506 | ₩384,149 | +0.84% | 30.7만 |
|---|
| 2025.12.29 | ₩378,552 | ₩380,962 | ₩377,132 | ₩378,779 | +0.06% | 28.5만 |
|---|
| 2025.12.26 | ₩378,726 | ₩379,047 | ₩375,177 | ₩376,958 | -0.47% | 16.1만 |
|---|
| 2025.12.24 | ₩380,279 | ₩380,466 | ₩376,864 | ₩378,726 | -0.41% | 12.4만 |
|---|
| 2025.12.23 | ₩381,337 | ₩383,292 | ₩377,413 | ₩379,931 | -0.37% | 22.4만 |
|---|
| 2025.12.22 | ₩380,158 | ₩386,947 | ₩378,926 | ₩380,895 | +0.19% | 53.6만 |
|---|
| 2025.12.19 | ₩379,824 | ₩384,149 | ₩379,824 | ₩382,140 | +0.61% | 51.9만 |
|---|
| 2025.12.18 | ₩384,965 | ₩384,965 | ₩376,771 | ₩378,364 | -1.71% | 57.7만 |
|---|
| 2025.12.17 | ₩382,930 | ₩385,099 | ₩378,900 | ₩384,055 | +0.29% | 55.4만 |
|---|
| 2025.12.16 | ₩393,856 | ₩393,897 | ₩376,476 | ₩379,957 | -3.53% | 79.5만 |
|---|
| 2025.12.15 | ₩402,319 | ₩402,533 | ₩394,138 | ₩397,298 | -1.25% | 41.9만 |
|---|
| 2025.12.12 | ₩414,343 | ₩416,338 | ₩399,293 | ₩401,181 | -3.18% | 36.2만 |
|---|
| 2025.12.11 | ₩409,737 | ₩417,088 | ₩409,576 | ₩413,299 | +0.87% | 26.3만 |
|---|
| 2025.12.10 | ₩407,541 | ₩415,294 | ₩402,841 | ₩412,589 | +1.24% | 45만 |
|---|
| 2025.12.09 | ₩404,073 | ₩410,969 | ₩404,073 | ₩408,010 | +0.97% | 25.1만 |
|---|
| 2025.12.08 | ₩408,733 | ₩411,130 | ₩403,390 | ₩404,394 | -1.06% | 30.6만 |
|---|
| 2025.12.05 | ₩411,826 | ₩416,352 | ₩409,817 | ₩409,991 | -0.45% | 30.1만 |
|---|
| 2025.12.04 | ₩408,974 | ₩414,879 | ₩405,211 | ₩411,531 | +0.63% | 61.5만 |
|---|
| 2025.12.03 | ₩394,954 | ₩408,599 | ₩394,620 | ₩408,304 | +3.38% | 47.1만 |
|---|
| 2025.12.02 | ₩391,781 | ₩393,026 | ₩383,506 | ₩391,178 | -0.15% | 27.1만 |
|---|
| 2025.12.01 | ₩387,697 | ₩395,999 | ₩387,563 | ₩392,343 | +1.20% | 29.8만 |
|---|
| 2025.11.28 | ₩382,127 | ₩389,853 | ₩380,975 | ₩387,791 | +1.48% | 18.9만 |
|---|
| 2025.11.26 | ₩381,698 | ₩387,670 | ₩380,453 | ₩382,756 | +0.28% | 14만 |
|---|
| 2025.11.25 | ₩377,842 | ₩382,461 | ₩371,241 | ₩381,698 | +1.02% | 36.7만 |
|---|
| 2025.11.24 | ₩375,472 | ₩380,493 | ₩369,902 | ₩378,418 | +0.78% | 27.3만 |
|---|
| 2025.11.21 | ₩367,223 | ₩377,869 | ₩362,269 | ₩376,329 | +2.48% | 60만 |
|---|
| 2025.11.20 | ₩380,922 | ₩388,848 | ₩366,554 | ₩367,438 | -3.54% | 54.6만 |
|---|
| 2025.11.19 | ₩372,298 | ₩379,609 | ₩370,638 | ₩378,364 | +1.63% | 27.7만 |
|---|
| 2025.11.18 | ₩372,057 | ₩382,194 | ₩370,477 | ₩379,275 | +1.94% | 38.2만 |
|---|
| 2025.11.17 | ₩385,006 | ₩389,411 | ₩373,972 | ₩376,971 | -2.09% | 43.2만 |
|---|
| 2025.11.14 | ₩377,802 | ₩388,005 | ₩373,396 | ₩384,698 | +1.83% | 33.2만 |
|---|
| 2025.11.13 | ₩379,355 | ₩386,331 | ₩374,869 | ₩378,310 | -0.28% | 33.7만 |
|---|
| 2025.11.12 | ₩392,665 | ₩393,589 | ₩379,623 | ₩380,681 | -3.05% | 45.2만 |
|---|
| 2025.11.11 | ₩389,558 | ₩398,757 | ₩389,558 | ₩394,312 | +1.22% | 44.6만 |
|---|
| 2025.11.10 | ₩385,367 | ₩390,897 | ₩379,971 | ₩387,884 | +0.65% | 30.9만 |
|---|
| 2025.11.07 | ₩378,498 | ₩382,140 | ₩371,615 | ₩382,140 | +0.96% | 25.8만 |
|---|
| 2025.11.06 | ₩380,681 | ₩387,349 | ₩376,315 | ₩379,650 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩377,038 | ₩383,426 | ₩375,887 | ₩379,596 | +0.68% | 21.5만 |
|---|
| 2025.11.04 | ₩380,145 | ₩382,997 | ₩375,472 | ₩377,038 | -0.82% | 47.3만 |
|---|
| 2025.11.03 | ₩381,430 | ₩389,545 | ₩377,400 | ₩388,313 | +1.80% | 39.2만 |
|---|
| 2025.10.31 | ₩384,108 | ₩384,497 | ₩377,065 | ₩379,864 | -1.11% | 34.4만 |
|---|
| 2025.10.30 | ₩381,350 | ₩389,772 | ₩378,565 | ₩383,707 | +0.62% | 37.5만 |
|---|
| 2025.10.29 | ₩375,217 | ₩385,715 | ₩374,923 | ₩383,345 | +2.17% | 57.7만 |
|---|
| 2025.10.28 | ₩369,848 | ₩373,477 | ₩368,978 | ₩372,191 | +0.63% | 25.8만 |
|---|
| 2025.10.27 | ₩374,695 | ₩377,333 | ₩370,799 | ₩371,200 | -0.93% | 35만 |
|---|
| 2025.10.24 | ₩374,012 | ₩378,177 | ₩370,276 | ₩370,839 | -0.85% | 39.6만 |
|---|
| 2025.10.23 | ₩362,698 | ₩374,990 | ₩362,483 | ₩373,678 | +3.03% | 94.4만 |
|---|
| 2025.10.22 | ₩351,517 | ₩358,614 | ₩349,535 | ₩355,320 | +1.08% | 62.4만 |
|---|
| 2025.10.21 | ₩348,437 | ₩351,396 | ₩343,135 | ₩347,714 | -0.21% | 52.9만 |
|---|
| 2025.10.20 | ₩338,836 | ₩344,782 | ₩338,836 | ₩343,911 | +1.50% | 38.7만 |
|---|
| 2025.10.17 | ₩332,677 | ₩337,859 | ₩329,664 | ₩336,841 | +1.25% | 42.6만 |
|---|
| 2025.10.16 | ₩338,475 | ₩340,055 | ₩330,267 | ₩334,270 | -1.24% | 36.8만 |
|---|
| 2025.10.15 | ₩336,533 | ₩341,689 | ₩332,382 | ₩337,149 | +0.18% | 38.1만 |
|---|
| 2025.10.14 | ₩327,415 | ₩335,007 | ₩326,705 | ₩333,159 | +1.75% | 21.3만 |
|---|
| 2025.10.13 | ₩331,351 | ₩334,351 | ₩325,594 | ₩334,163 | +0.85% | 33.6만 |
|---|
| 2025.10.10 | ₩340,296 | ₩342,559 | ₩324,362 | ₩324,643 | -4.60% | 63.3만 |
|---|