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 | ₩520,254 | ₩525,190 | ₩519,865 | ₩521,300 | +0.20% | 18.8만 |
| 2026.10.08 | ₩515,868 | ₩519,865 | ₩513,990 | ₩518,403 | +0.49% | 31.2만 |
| 2026.10.07 | ₩524,519 | ₩526,464 | ₩507,216 | ₩511,763 | -2.43% | 31.3만 |
| 2026.10.06 | ₩527,148 | ₩529,120 | ₩517,464 | ₩525,069 | -0.39% | 21.1만 |
| 2026.10.05 | ₩513,239 | ₩535,196 | ₩513,118 | ₩529,415 | +3.15% | 36.2만 |
| 2026.10.02 | ₩507,847 | ₩517,652 | ₩507,203 | ₩513,319 | +1.08% | 28.5만 |
| 2026.10.01 | ₩506,318 | ₩512,515 | ₩501,194 | ₩511,200 | +0.96% | 31.2만 |
| 2026.09.30 | ₩511,321 | ₩512,528 | ₩505,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩507,511 |
| -0.74% |
| 22.7만 |
| 2026.09.29 | ₩517,129 | ₩517,129 | ₩508,598 | ₩510,047 | -1.37% | 29.3만 |
|---|
| 2026.09.28 | ₩531,870 | ₩531,870 | ₩522,400 | ₩522,829 | -1.70% | 17.4만 |
|---|
| 2026.09.25 | ₩526,451 | ₩533,613 | ₩523,862 | ₩528,047 | +0.30% | 11.2만 |
|---|
| 2026.09.24 | ₩533,922 | ₩535,317 | ₩527,443 | ₩528,744 | -0.97% | 15.9만 |
|---|
| 2026.09.23 | ₩532,460 | ₩536,363 | ₩526,625 | ₩530,703 | -0.33% | 35.1만 |
|---|
| 2026.09.22 | ₩526,196 | ₩537,463 | ₩523,218 | ₩529,898 | +0.70% | 18.6만 |
|---|
| 2026.09.21 | ₩532,353 | ₩536,993 | ₩524,989 | ₩532,004 | -0.07% | 26.1만 |
|---|
| 2026.09.18 | ₩536,095 | ₩537,275 | ₩531,829 | ₩534,794 | -0.24% | 13.1만 |
|---|
| 2026.09.17 | ₩538,670 | ₩544,706 | ₩535,920 | ₩537,329 | -0.25% | 20.4만 |
|---|
| 2026.09.16 | ₩550,809 | ₩552,378 | ₩528,396 | ₩536,323 | -2.63% | 33.3만 |
|---|
| 2026.09.15 | ₩542,332 | ₩554,122 | ₩541,178 | ₩551,962 | +1.78% | 44만 |
|---|
| 2026.09.14 | ₩560,802 | ₩560,802 | ₩536,859 | ₩539,287 | -3.84% | 36.4만 |
|---|
| 2026.09.11 | ₩565,563 | ₩570,888 | ₩558,843 | ₩564,249 | -0.23% | 23.4만 |
|---|
| 2026.09.10 | ₩580,117 | ₩580,117 | ₩558,656 | ₩563,645 | -2.84% | 27.3만 |
|---|
| 2026.09.09 | ₩579,969 | ₩590,324 | ₩575,167 | ₩575,891 | -0.70% | 21.5만 |
|---|
| 2026.09.08 | ₩581,874 | ₩586,152 | ₩574,537 | ₩574,845 | -1.21% | 21.3만 |
|---|
| 2026.09.04 | ₩572,820 | ₩574,107 | ₩567,253 | ₩573,450 | +0.11% | 21.3만 |
|---|
| 2026.09.03 | ₩586,152 | ₩589,868 | ₩576,093 | ₩576,508 | -1.65% | 24.9만 |
|---|
| 2026.09.02 | ₩569,319 | ₩587,963 | ₩565,241 | ₩585,589 | +2.86% | 35.6만 |
|---|
| 2026.09.01 | ₩579,473 | ₩580,613 | ₩571,586 | ₩572,578 | -1.19% | 34.7만 |
|---|
| 2026.08.31 | ₩571,385 | ₩582,115 | ₩565,872 | ₩575,663 | +0.75% | 32.8만 |
|---|
| 2026.08.28 | ₩555,919 | ₩561,969 | ₩551,708 | ₩561,083 | +0.93% | 27.1만 |
|---|
| 2026.08.27 | ₩541,916 | ₩562,693 | ₩540,119 | ₩556,577 | +2.71% | 37.2만 |
|---|
| 2026.08.26 | ₩538,442 | ₩545,819 | ₩532,500 | ₩543,070 | +0.86% | 19.9만 |
|---|
| 2026.08.25 | ₩543,888 | ₩551,895 | ₩543,780 | ₩544,156 | +0.05% | 22.5만 |
|---|
| 2026.08.24 | ₩554,122 | ₩554,122 | ₩539,260 | ₩548,207 | -1.07% | 26.7만 |
|---|
| 2026.08.21 | ₩560,896 | ₩566,408 | ₩552,955 | ₩557,086 | -0.68% | 25.3만 |
|---|
| 2026.08.20 | ₩564,893 | ₩569,386 | ₩556,188 | ₩558,065 | -1.21% | 29.5만 |
|---|
| 2026.08.19 | ₩569,037 | ₩572,163 | ₩558,495 | ₩561,593 | -1.31% | 15.5만 |
|---|
| 2026.08.18 | ₩573,330 | ₩575,087 | ₩563,686 | ₩564,007 | -1.63% | 15.9만 |
|---|
| 2026.08.17 | ₩568,367 | ₩572,458 | ₩563,095 | ₩572,203 | +0.67% | 31.5만 |
|---|
| 2026.08.14 | ₩552,056 | ₩568,715 | ₩552,056 | ₩565,134 | +2.37% | 19.3만 |
|---|
| 2026.08.13 | ₩549,709 | ₩554,846 | ₩544,813 | ₩550,702 | +0.18% | 14만 |
|---|
| 2026.08.12 | ₩557,676 | ₩557,945 | ₩551,292 | ₩554,283 | -0.61% | 15.7만 |
|---|
| 2026.08.11 | ₩551,319 | ₩558,763 | ₩551,319 | ₩557,046 | +1.04% | 20.5만 |
|---|
| 2026.08.10 | ₩526,813 | ₩552,754 | ₩526,813 | ₩551,734 | +4.73% | 52만 |
|---|
| 2026.08.07 | ₩525,056 | ₩530,917 | ₩519,999 | ₩520,804 | -0.81% | 10.7만 |
|---|
| 2026.08.06 | ₩524,425 | ₩533,721 | ₩521,340 | ₩525,901 | +0.28% | 18만 |
|---|
| 2026.08.05 | ₩528,972 | ₩530,113 | ₩516,217 | ₩516,485 | -2.36% | 17.2만 |
|---|
| 2026.08.04 | ₩509,134 | ₩526,786 | ₩508,759 | ₩525,995 | +3.31% | 22.6만 |
|---|
| 2026.08.03 | ₩507,874 | ₩514,916 | ₩500,872 | ₩512,555 | +0.92% | 17.9만 |
|---|
| 2026.07.31 | ₩507,377 | ₩518,604 | ₩503,367 | ₩516,149 | +1.73% | 16.6만 |
|---|
| 2026.07.30 | ₩495,118 | ₩505,097 | ₩495,118 | ₩504,105 | +1.82% | 19만 |
|---|
| 2026.07.29 | ₩510,892 | ₩513,212 | ₩492,998 | ₩493,522 | -3.40% | 30.3만 |
|---|
| 2026.07.28 | ₩514,379 | ₩514,969 | ₩497,036 | ₩498,095 | -3.17% | 34.7만 |
|---|
| 2026.07.27 | ₩522,467 | ₩535,974 | ₩516,069 | ₩517,316 | -0.99% | 36.7만 |
|---|
| 2026.07.24 | ₩520,737 | ₩531,293 | ₩520,576 | ₩525,337 | +0.88% | 37.2만 |
|---|
| 2026.07.23 | ₩528,490 | ₩530,569 | ₩512,863 | ₩513,668 | -2.80% | 25.1만 |
|---|
| 2026.07.22 | ₩519,006 | ₩527,604 | ₩518,899 | ₩521,072 | +0.40% | 22.1만 |
|---|
| 2026.07.21 | ₩504,748 | ₩515,787 | ₩495,037 | ₩514,379 | +1.91% | 26만 |
|---|
| 2026.07.20 | ₩507,391 | ₩511,817 | ₩502,777 | ₩503,233 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩504,641 | ₩509,550 | ₩499,839 | ₩508,343 | +0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩511,093 | ₩513,118 | ₩504,507 | ₩505,795 | -1.04% | 30.6만 |
|---|
| 2026.07.15 | ₩519,704 | ₩521,877 | ₩502,441 | ₩512,461 | -1.39% | 22.3만 |
|---|
| 2026.07.14 | ₩521,568 | ₩525,257 | ₩511,307 | ₩516,954 | -0.88% | 39.1만 |
|---|
| 2026.07.13 | ₩514,419 | ₩521,112 | ₩512,488 | ₩513,588 | -0.16% | 46.4만 |
|---|
| 2026.07.10 | ₩505,084 | ₩510,704 | ₩504,775 | ₩510,020 | +0.98% | 27.5만 |
|---|
| 2026.07.09 | ₩505,915 | ₩505,915 | ₩499,638 | ₩502,321 | -0.71% | 41.9만 |
|---|
| 2026.07.08 | ₩497,559 | ₩506,948 | ₩496,177 | ₩506,787 | +1.85% | 47.5만 |
|---|
| 2026.07.07 | ₩484,951 | ₩493,937 | ₩483,609 | ₩491,322 | +1.31% | 34.6만 |
|---|
| 2026.07.06 | ₩483,971 | ₩492,449 | ₩481,651 | ₩482,670 | -0.27% | 17.6만 |
|---|
| 2026.07.02 | ₩487,861 | ₩491,255 | ₩478,526 | ₩482,335 | -1.13% | 37.2만 |
|---|
| 2026.07.01 | ₩494,568 | ₩497,036 | ₩482,523 | ₩482,966 | -2.35% | 64.7만 |
|---|
| 2026.06.30 | ₩502,186 | ₩507,297 | ₩498,511 | ₩499,008 | -0.63% | 17만 |
|---|
| 2026.06.29 | ₩504,547 | ₩509,979 | ₩499,879 | ₩500,282 | -0.85% | 27.5만 |
|---|
| 2026.06.26 | ₩504,722 | ₩507,793 | ₩498,525 | ₩503,729 | -0.20% | 35만 |
|---|
| 2026.06.25 | ₩496,647 | ₩511,173 | ₩496,016 | ₩510,409 | +2.77% | 25.5만 |
|---|
| 2026.06.24 | ₩507,015 | ₩507,015 | ₩492,784 | ₩497,988 | -1.78% | 48.6만 |
|---|
| 2026.06.23 | ₩514,459 | ₩521,072 | ₩511,777 | ₩515,761 | +0.25% | 48.9만 |
|---|
| 2026.06.22 | ₩518,685 | ₩522,360 | ₩509,805 | ₩521,649 | +0.57% | 38.8만 |
|---|
| 2026.06.18 | ₩532,218 | ₩532,218 | ₩510,918 | ₩517,062 | -2.85% | 81.9만 |
|---|
| 2026.06.17 | ₩544,827 | ₩545,672 | ₩531,145 | ₩532,661 | -2.23% | 55.6만 |
|---|
| 2026.06.16 | ₩553,223 | ₩557,408 | ₩544,022 | ₩544,827 | -1.52% | 54.9만 |
|---|
| 2026.06.15 | ₩563,873 | ₩568,689 | ₩556,161 | ₩557,073 | -1.21% | 34.5만 |
|---|
| 2026.06.12 | ₩569,560 | ₩579,419 | ₩568,367 | ₩574,309 | +0.83% | 32.8만 |
|---|
| 2026.06.11 | ₩574,067 | ₩579,446 | ₩564,021 | ₩571,237 | -0.49% | 30.7만 |
|---|
| 2026.06.10 | ₩566,247 | ₩575,811 | ₩563,015 | ₩567,267 | +0.18% | 42.9만 |
|---|
| 2026.06.09 | ₩577,099 | ₩579,044 | ₩552,486 | ₩564,356 | -2.21% | 39.6만 |
|---|
| 2026.06.08 | ₩563,887 | ₩581,377 | ₩563,887 | ₩576,508 | +2.24% | 23.7만 |
|---|
| 2026.06.05 | ₩586,018 | ₩586,018 | ₩554,270 | ₩556,241 | -5.08% | 47만 |
|---|
| 2026.06.04 | ₩574,107 | ₩590,190 | ₩570,915 | ₩588,795 | +2.56% | 40.3만 |
|---|
| 2026.06.03 | ₩578,346 | ₩585,106 | ₩571,827 | ₩578,400 | +0.01% | 31.7만 |
|---|
| 2026.06.02 | ₩563,659 | ₩579,848 | ₩563,659 | ₩577,367 | +2.43% | 25만 |
|---|
| 2026.06.01 | ₩565,496 | ₩567,683 | ₩560,547 | ₩564,142 | -0.24% | 30.5만 |
|---|
| 2026.05.29 | ₩562,733 | ₩566,784 | ₩558,602 | ₩561,003 | -0.31% | 31.9만 |
|---|
| 2026.05.28 | ₩572,645 | ₩572,847 | ₩558,361 | ₩564,262 | -1.46% | 30.5만 |
|---|
| 2026.05.27 | ₩582,289 | ₩583,671 | ₩567,388 | ₩570,768 | -1.98% | 45.5만 |
|---|
| 2026.05.26 | ₩592,846 | ₩606,889 | ₩590,981 | ₩594,455 | +0.27% | 22.8만 |
|---|
| 2026.05.22 | ₩596,883 | ₩598,425 | ₩585,763 | ₩595,488 | -0.23% | 35.2만 |
|---|
| 2026.05.21 | ₩610,149 | ₩610,779 | ₩593,302 | ₩597,057 | -2.15% | 28.8만 |
|---|
| 2026.05.20 | ₩605,856 | ₩616,037 | ₩600,357 | ₩604,984 | -0.14% | 42.1만 |
|---|
| 2026.05.19 | ₩610,430 | ₩611,637 | ₩599,378 | ₩604,958 | -0.90% | 39.3만 |
|---|
| 2026.05.18 | ₩589,908 | ₩610,175 | ₩586,421 | ₩608,847 | +3.21% | 61.8만 |
|---|
| 2026.05.15 | ₩588,352 | ₩591,732 | ₩584,744 | ₩590,874 | +0.43% | 31.4만 |
|---|
| 2026.05.14 | ₩587,319 | ₩594,884 | ₩585,294 | ₩592,094 | +0.81% | 20.8만 |
|---|
| 2026.05.13 | ₩587,494 | ₩590,176 | ₩579,540 | ₩586,756 | -0.13% | 35.6만 |
|---|
| 2026.05.12 | ₩580,613 | ₩589,184 | ₩574,416 | ₩586,474 | +1.01% | 22.2만 |
|---|
| 2026.05.11 | ₩569,520 | ₩579,808 | ₩568,179 | ₩578,306 | +1.54% | 23.3만 |
|---|
| 2026.05.08 | ₩561,928 | ₩570,446 | ₩558,079 | ₩564,477 | +0.45% | 28.8만 |
|---|
| 2026.05.07 | ₩572,176 | ₩572,632 | ₩552,647 | ₩560,252 | -2.08% | 69.3만 |
|---|
| 2026.05.06 | ₩575,113 | ₩585,965 | ₩571,868 | ₩580,237 | +0.89% | 35.4만 |
|---|
| 2026.05.05 | ₩591,585 | ₩599,056 | ₩588,178 | ₩591,115 | -0.08% | 31.8만 |
|---|
| 2026.05.04 | ₩593,489 | ₩597,326 | ₩588,218 | ₩594,884 | +0.24% | 24.9만 |
|---|
| 2026.05.01 | ₩598,399 | ₩599,834 | ₩589,707 | ₩596,521 | -0.31% | 28.2만 |
|---|
| 2026.04.30 | ₩589,747 | ₩604,059 | ₩587,695 | ₩601,229 | +1.95% | 69.5만 |
|---|
| 2026.04.29 | ₩599,901 | ₩604,730 | ₩592,604 | ₩597,929 | -0.33% | 52만 |
|---|
| 2026.04.28 | ₩596,253 | ₩600,572 | ₩589,479 | ₩592,323 | -0.66% | 39만 |
|---|
| 2026.04.27 | ₩591,249 | ₩596,628 | ₩587,038 | ₩589,385 | -0.32% | 25.5만 |
|---|
| 2026.04.24 | ₩573,799 | ₩587,977 | ₩567,428 | ₩586,474 | +2.21% | 54.8만 |
|---|
| 2026.04.23 | ₩559,635 | ₩576,455 | ₩559,635 | ₩570,701 | +1.98% | 56.3만 |
|---|
| 2026.04.22 | ₩556,469 | ₩564,034 | ₩553,639 | ₩560,386 | +0.70% | 52.3만 |
|---|
| 2026.04.21 | ₩540,347 | ₩549,937 | ₩540,347 | ₩548,059 | +1.43% | 49.4만 |
|---|
| 2026.04.20 | ₩537,678 | ₩542,439 | ₩527,913 | ₩535,169 | -0.47% | 31.4만 |
|---|
| 2026.04.17 | ₩530,689 | ₩541,648 | ₩526,920 | ₩537,450 | +1.27% | 63.7만 |
|---|
| 2026.04.16 | ₩540,709 | ₩550,702 | ₩540,146 | ₩546,758 | +1.12% | 62.5만 |
|---|
| 2026.04.15 | ₩538,938 | ₩546,490 | ₩538,147 | ₩540,964 | +0.38% | 23.6만 |
|---|
| 2026.04.14 | ₩551,815 | ₩551,815 | ₩537,731 | ₩540,280 | -2.09% | 46.5만 |
|---|
| 2026.04.13 | ₩553,357 | ₩558,521 | ₩549,615 | ₩554,068 | +0.13% | 24.4만 |
|---|
| 2026.04.10 | ₩551,278 | ₩556,510 | ₩547,778 | ₩549,642 | -0.30% | 28만 |
|---|
| 2026.04.09 | ₩550,943 | ₩561,660 | ₩549,333 | ₩551,332 | +0.07% | 28.4만 |
|---|
| 2026.04.08 | ₩530,797 | ₩552,848 | ₩528,704 | ₩550,474 | +3.71% | 40.5만 |
|---|
| 2026.04.07 | ₩537,235 | ₩547,576 | ₩532,741 | ₩546,959 | +1.81% | 30.4만 |
|---|
| 2026.04.06 | ₩533,493 | ₩539,783 | ₩531,803 | ₩535,974 | +0.47% | 16.1만 |
|---|
| 2026.04.02 | ₩536,725 | ₩546,678 | ₩531,575 | ₩535,250 | -0.27% | 38.3만 |
|---|
| 2026.04.01 | ₩534,365 | ₩543,096 | ₩527,886 | ₩531,373 | -0.56% | 66.3만 |
|---|
| 2026.03.31 | ₩542,198 | ₩553,626 | ₩535,786 | ₩542,171 | -0.00% | 88.3만 |
|---|
| 2026.03.30 | ₩565,563 | ₩568,514 | ₩537,020 | ₩539,072 | -4.68% | 80.4만 |
|---|
| 2026.03.27 | ₩552,284 | ₩561,432 | ₩551,345 | ₩558,253 | +1.08% | 48.6만 |
|---|
| 2026.03.26 | ₩547,831 | ₩557,502 | ₩545,792 | ₩554,296 | +1.18% | 48.5만 |
|---|
| 2026.03.25 | ₩543,780 | ₩552,620 | ₩543,338 | ₩548,743 | +0.91% | 41.5만 |
|---|
| 2026.03.24 | ₩532,527 | ₩551,037 | ₩532,527 | ₩545,511 | +2.44% | 59.5만 |
|---|
| 2026.03.23 | ₩521,005 | ₩539,716 | ₩517,464 | ₩534,982 | +2.68% | 93만 |
|---|
| 2026.03.20 | ₩528,087 | ₩531,038 | ₩515,559 | ₩519,047 | -1.71% | 62만 |
|---|
| 2026.03.19 | ₩510,650 | ₩530,931 | ₩507,874 | ₩526,625 | +3.13% | 81.6만 |
|---|
| 2026.03.18 | ₩515,439 | ₩522,145 | ₩512,126 | ₩514,231 | -0.23% | 28.2만 |
|---|
| 2026.03.17 | ₩505,325 | ₩521,032 | ₩505,245 | ₩517,249 | +2.36% | 34.3만 |
|---|
| 2026.03.16 | ₩498,444 | ₩503,179 | ₩492,744 | ₩499,732 | +0.26% | 56.1만 |
|---|
| 2026.03.13 | ₩496,996 | ₩501,784 | ₩492,744 | ₩497,800 | +0.16% | 67.1만 |
|---|
| 2026.03.12 | ₩510,543 | ₩511,093 | ₩494,943 | ₩499,598 | -2.14% | 53.8만 |
|---|
| 2026.03.11 | ₩507,002 | ₩519,556 | ₩503,796 | ₩516,431 | +1.86% | 30.6만 |
|---|
| 2026.03.10 | ₩506,613 | ₩518,631 | ₩503,917 | ₩512,729 | +1.21% | 37.7만 |
|---|
| 2026.03.09 | ₩499,517 | ₩509,148 | ₩490,383 | ₩508,517 | +1.80% | 63.1만 |
|---|
| 2026.03.06 | ₩505,647 | ₩508,370 | ₩497,519 | ₩500,751 | -0.97% | 55.9만 |
|---|
| 2026.03.05 | ₩513,735 | ₩514,298 | ₩498,981 | ₩507,860 | -1.14% | 50만 |
|---|
| 2026.03.04 | ₩514,527 | ₩521,220 | ₩508,772 | ₩514,030 | -0.10% | 61.3만 |
|---|
| 2026.03.03 | ₩521,703 | ₩525,297 | ₩510,610 | ₩515,814 | -1.13% | 132.6만 |
|---|
| 2026.03.02 | ₩544,572 | ₩544,733 | ₩520,858 | ₩530,394 | -2.60% | 97.7만 |
|---|
| 2026.02.27 | ₩533,788 | ₩536,135 | ₩527,121 | ₩532,460 | -0.25% | 46.1만 |
|---|
| 2026.02.26 | ₩528,141 | ₩534,083 | ₩521,515 | ₩530,488 | +0.44% | 28.5만 |
|---|
| 2026.02.25 | ₩540,628 | ₩541,527 | ₩526,209 | ₩533,882 | -1.25% | 33만 |
|---|
| 2026.02.24 | ₩529,482 | ₩538,348 | ₩523,889 | ₩537,731 | +1.56% | 63.2만 |
|---|
| 2026.02.23 | ₩523,057 | ₩537,114 | ₩522,279 | ₩526,531 | +0.66% | 67.3만 |
|---|
| 2026.02.20 | ₩519,945 | ₩527,470 | ₩513,708 | ₩522,507 | +0.49% | 67.5만 |
|---|
| 2026.02.19 | ₩521,609 | ₩527,242 | ₩518,846 | ₩525,378 | +0.72% | 59.4만 |
|---|
| 2026.02.18 | ₩513,252 | ₩518,765 | ₩510,610 | ₩516,552 | +0.64% | 67.5만 |
|---|
| 2026.02.17 | ₩512,595 | ₩515,559 | ₩494,380 | ₩503,769 | -1.72% | 79.1만 |
|---|
| 2026.02.13 | ₩501,824 | ₩516,646 | ₩497,277 | ₩511,468 | +1.92% | 74.3만 |
|---|
| 2026.02.12 | ₩510,060 | ₩513,158 | ₩492,636 | ₩501,489 | -1.68% | 74.1만 |
|---|
| 2026.02.11 | ₩503,742 | ₩512,233 | ₩500,912 | ₩511,670 | +1.57% | 85.6만 |
|---|
| 2026.02.10 | ₩501,757 | ₩502,897 | ₩488,599 | ₩494,139 | -1.52% | 81.2만 |
|---|
| 2026.02.09 | ₩494,045 | ₩504,145 | ₩492,770 | ₩501,704 | +1.55% | 66.4만 |
|---|
| 2026.02.06 | ₩474,784 | ₩494,997 | ₩473,402 | ₩492,408 | +3.71% | 97.8만 |
|---|
| 2026.02.05 | ₩476,514 | ₩480,202 | ₩462,698 | ₩471,363 | -1.08% | 87만 |
|---|
| 2026.02.04 | ₩480,511 | ₩489,243 | ₩477,453 | ₩486,252 | +1.19% | 83.4만 |
|---|
| 2026.02.03 | ₩468,117 | ₩479,518 | ₩467,447 | ₩479,290 | +2.39% | 74.6만 |
|---|
| 2026.02.02 | ₩457,212 | ₩472,450 | ₩455,241 | ₩467,970 | +2.35% | 66.7만 |
|---|
| 2026.01.30 | ₩464,362 | ₩468,815 | ₩457,440 | ₩467,299 | +0.63% | 72.5만 |
|---|
| 2026.01.29 | ₩474,140 | ₩482,402 | ₩465,435 | ₩469,472 | -0.98% | 126.9만 |
|---|
| 2026.01.28 | ₩474,247 | ₩475,052 | ₩455,254 | ₩461,263 | -2.74% | 106.4만 |
|---|
| 2026.01.27 | ₩465,488 | ₩473,697 | ₩465,435 | ₩471,216 | +1.23% | 56.1만 |
|---|
| 2026.01.26 | ₩463,369 | ₩466,038 | ₩460,083 | ₩463,101 | -0.06% | 54만 |
|---|
| 2026.01.23 | ₩465,086 | ₩473,482 | ₩455,241 | ₩455,911 | -1.97% | 108.3만 |
|---|
| 2026.01.22 | ₩455,053 | ₩458,969 | ₩452,826 | ₩458,111 | +0.67% | 54.9만 |
|---|
| 2026.01.21 | ₩442,726 | ₩456,220 | ₩442,726 | ₩455,053 | +2.78% | 90.4만 |
|---|
| 2026.01.20 | ₩434,075 | ₩439,883 | ₩431,003 | ₩435,094 | +0.23% | 54.2만 |
|---|
| 2026.01.16 | ₩440,701 | ₩441,318 | ₩435,926 | ₩438,058 | -0.60% | 37.5만 |
|---|
| 2026.01.15 | ₩435,054 | ₩440,553 | ₩431,030 | ₩438,769 | +0.85% | 49.9만 |
|---|
| 2026.01.14 | ₩433,699 | ₩442,391 | ₩432,572 | ₩437,280 | +0.83% | 139만 |
|---|
| 2026.01.13 | ₩423,572 | ₩432,881 | ₩423,572 | ₩429,930 | +1.50% | 79만 |
|---|
| 2026.01.12 | ₩426,537 | ₩427,073 | ₩417,684 | ₩420,299 | -1.46% | 54.4만 |
|---|
| 2026.01.09 | ₩426,255 | ₩429,072 | ₩422,070 | ₩425,839 | -0.10% | 73.8만 |
|---|
| 2026.01.08 | ₩412,091 | ₩425,490 | ₩410,521 | ₩424,069 | +2.91% | 63.6만 |
|---|
| 2026.01.07 | ₩418,381 | ₩418,381 | ₩406,591 | ₩408,885 | -2.27% | 47.4만 |
|---|
| 2026.01.06 | ₩420,527 | ₩421,708 | ₩414,103 | ₩416,249 | -1.02% | 80.5만 |
|---|
| 2026.01.05 | ₩420,608 | ₩424,726 | ₩406,632 | ₩418,059 | -0.61% | 208.5만 |
|---|
| 2026.01.02 | ₩383,561 | ₩399,281 | ₩379,805 | ₩397,014 | +3.51% | 52.7만 |
|---|
| 2025.12.31 | ₩385,506 | ₩386,284 | ₩381,160 | ₩381,965 | -0.92% | 23.5만 |
|---|
| 2025.12.30 | ₩381,603 | ₩386,834 | ₩381,160 | ₩384,808 | +0.84% | 30.7만 |
|---|
| 2025.12.29 | ₩379,202 | ₩381,616 | ₩377,780 | ₩379,430 | +0.06% | 28.5만 |
|---|
| 2025.12.26 | ₩379,376 | ₩379,698 | ₩375,822 | ₩377,606 | -0.47% | 16.1만 |
|---|
| 2025.12.24 | ₩380,932 | ₩381,120 | ₩377,512 | ₩379,376 | -0.41% | 12.4만 |
|---|
| 2025.12.23 | ₩381,992 | ₩383,950 | ₩378,062 | ₩380,583 | -0.37% | 22.4만 |
|---|
| 2025.12.22 | ₩380,811 | ₩387,612 | ₩379,577 | ₩381,549 | +0.19% | 53.6만 |
|---|
| 2025.12.19 | ₩380,476 | ₩384,808 | ₩380,476 | ₩382,796 | +0.61% | 51.9만 |
|---|
| 2025.12.18 | ₩385,627 | ₩385,627 | ₩377,418 | ₩379,014 | -1.71% | 57.7만 |
|---|
| 2025.12.17 | ₩383,588 | ₩385,761 | ₩379,550 | ₩384,715 | +0.29% | 55.4만 |
|---|
| 2025.12.16 | ₩394,533 | ₩394,573 | ₩377,123 | ₩380,610 | -3.53% | 79.5만 |
|---|
| 2025.12.15 | ₩403,010 | ₩403,225 | ₩394,815 | ₩397,980 | -1.25% | 41.9만 |
|---|
| 2025.12.12 | ₩415,055 | ₩417,054 | ₩399,979 | ₩401,870 | -3.18% | 36.2만 |
|---|
| 2025.12.11 | ₩410,441 | ₩417,805 | ₩410,280 | ₩414,009 | +0.87% | 26.3만 |
|---|
| 2025.12.10 | ₩408,241 | ₩416,007 | ₩403,533 | ₩413,298 | +1.24% | 45만 |
|---|
| 2025.12.09 | ₩404,767 | ₩411,675 | ₩404,767 | ₩408,711 | +0.97% | 25.1만 |
|---|
| 2025.12.08 | ₩409,435 | ₩411,836 | ₩404,083 | ₩405,089 | -1.06% | 30.6만 |
|---|
| 2025.12.05 | ₩412,533 | ₩417,067 | ₩410,521 | ₩410,696 | -0.45% | 30.1만 |
|---|
| 2025.12.04 | ₩409,676 | ₩415,591 | ₩405,907 | ₩412,238 | +0.63% | 61.5만 |
|---|
| 2025.12.03 | ₩395,633 | ₩409,301 | ₩395,297 | ₩409,006 | +3.38% | 47.1만 |
|---|
| 2025.12.02 | ₩392,454 | ₩393,701 | ₩384,165 | ₩391,850 | -0.15% | 27.1만 |
|---|
| 2025.12.01 | ₩388,363 | ₩396,679 | ₩388,229 | ₩393,017 | +1.20% | 29.8만 |
|---|
| 2025.11.28 | ₩382,783 | ₩390,522 | ₩381,630 | ₩388,457 | +1.48% | 18.9만 |
|---|
| 2025.11.26 | ₩382,354 | ₩388,336 | ₩381,106 | ₩383,413 | +0.28% | 14만 |
|---|
| 2025.11.25 | ₩378,491 | ₩383,118 | ₩371,878 | ₩382,354 | +1.02% | 36.7만 |
|---|
| 2025.11.24 | ₩376,117 | ₩381,147 | ₩370,537 | ₩379,068 | +0.78% | 27.3만 |
|---|
| 2025.11.21 | ₩367,854 | ₩378,518 | ₩362,891 | ₩376,975 | +2.48% | 60만 |
|---|
| 2025.11.20 | ₩381,576 | ₩389,516 | ₩367,184 | ₩368,069 | -3.54% | 54.6만 |
|---|
| 2025.11.19 | ₩372,938 | ₩380,261 | ₩371,275 | ₩379,014 | +1.63% | 27.7만 |
|---|
| 2025.11.18 | ₩372,696 | ₩382,850 | ₩371,114 | ₩379,926 | +1.94% | 38.2만 |
|---|
| 2025.11.17 | ₩385,667 | ₩390,080 | ₩374,614 | ₩377,619 | -2.09% | 43.2만 |
|---|
| 2025.11.14 | ₩378,451 | ₩388,671 | ₩374,038 | ₩385,358 | +1.83% | 33.2만 |
|---|
| 2025.11.13 | ₩380,007 | ₩386,995 | ₩375,513 | ₩378,960 | -0.28% | 33.7만 |
|---|
| 2025.11.12 | ₩393,339 | ₩394,265 | ₩380,275 | ₩381,334 | -3.05% | 45.2만 |
|---|
| 2025.11.11 | ₩390,227 | ₩399,442 | ₩390,227 | ₩394,989 | +1.22% | 44.6만 |
|---|
| 2025.11.10 | ₩386,029 | ₩391,569 | ₩380,624 | ₩388,551 | +0.65% | 30.9만 |
|---|
| 2025.11.07 | ₩379,148 | ₩382,796 | ₩372,254 | ₩382,796 | +0.96% | 25.8만 |
|---|
| 2025.11.06 | ₩381,334 | ₩388,014 | ₩376,962 | ₩380,302 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩377,686 | ₩384,084 | ₩376,533 | ₩380,248 | +0.68% | 21.5만 |
|---|
| 2025.11.04 | ₩380,798 | ₩383,655 | ₩376,117 | ₩377,686 | -0.82% | 47.3만 |
|---|
| 2025.11.03 | ₩382,086 | ₩390,214 | ₩378,048 | ₩388,980 | +1.80% | 39.2만 |
|---|
| 2025.10.31 | ₩384,768 | ₩385,157 | ₩377,713 | ₩380,516 | -1.11% | 34.4만 |
|---|
| 2025.10.30 | ₩382,005 | ₩390,442 | ₩379,215 | ₩384,366 | +0.62% | 37.5만 |
|---|
| 2025.10.29 | ₩375,862 | ₩386,378 | ₩375,567 | ₩384,004 | +2.17% | 57.7만 |
|---|
| 2025.10.28 | ₩370,483 | ₩374,118 | ₩369,611 | ₩372,831 | +0.63% | 25.8만 |
|---|
| 2025.10.27 | ₩375,339 | ₩377,981 | ₩371,436 | ₩371,838 | -0.93% | 35만 |
|---|
| 2025.10.24 | ₩374,655 | ₩378,826 | ₩370,912 | ₩371,476 | -0.85% | 39.6만 |
|---|
| 2025.10.23 | ₩363,321 | ₩375,634 | ₩363,106 | ₩374,319 | +3.03% | 94.4만 |
|---|
| 2025.10.22 | ₩352,121 | ₩359,230 | ₩350,136 | ₩355,930 | +1.08% | 62.4만 |
|---|
| 2025.10.21 | ₩349,036 | ₩352,000 | ₩343,724 | ₩348,311 | -0.21% | 52.9만 |
|---|
| 2025.10.20 | ₩339,418 | ₩345,374 | ₩339,418 | ₩344,502 | +1.50% | 38.7만 |
|---|
| 2025.10.17 | ₩333,248 | ₩338,439 | ₩330,231 | ₩337,420 | +1.25% | 42.6만 |
|---|
| 2025.10.16 | ₩339,056 | ₩340,639 | ₩330,834 | ₩334,845 | -1.24% | 36.8만 |
|---|
| 2025.10.15 | ₩337,111 | ₩342,275 | ₩332,953 | ₩337,728 | +0.18% | 38.1만 |
|---|
| 2025.10.14 | ₩327,977 | ₩335,582 | ₩327,266 | ₩333,731 | +1.75% | 21.3만 |
|---|
| 2025.10.13 | ₩331,921 | ₩334,925 | ₩326,153 | ₩334,737 | +0.85% | 33.6만 |
|---|
| 2025.10.10 | ₩340,881 | ₩343,147 | ₩324,919 | ₩325,201 | -4.60% | 63.3만 |
|---|