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 | ₩519,893 | ₩524,826 | ₩519,504 | ₩520,939 | +0.20% | 18.8만 |
| 2026.10.08 | ₩515,510 | ₩519,504 | ₩513,634 | ₩518,043 | +0.49% | 31.2만 |
| 2026.10.07 | ₩524,156 | ₩526,099 | ₩506,865 | ₩511,409 | -2.43% | 31.3만 |
| 2026.10.06 | ₩526,783 | ₩528,753 | ₩517,105 | ₩524,705 | -0.39% | 21.1만 |
| 2026.10.05 | ₩512,883 | ₩534,825 | ₩512,762 | ₩529,048 | +3.15% | 36.2만 |
| 2026.10.02 | ₩507,495 | ₩517,293 | ₩506,851 | ₩512,963 | +1.08% | 28.5만 |
| 2026.10.01 | ₩505,967 | ₩512,159 | ₩500,846 | ₩510,846 | +0.96% | 31.2만 |
| 2026.09.30 | ₩510,966 | ₩512,173 | ₩505,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩507,160 |
| -0.74% |
| 22.7만 |
| 2026.09.29 | ₩516,770 | ₩516,770 | ₩508,245 | ₩509,693 | -1.37% | 29.3만 |
|---|
| 2026.09.28 | ₩531,501 | ₩531,501 | ₩522,038 | ₩522,467 | -1.70% | 17.4만 |
|---|
| 2026.09.25 | ₩526,086 | ₩533,243 | ₩523,499 | ₩527,681 | +0.30% | 11.2만 |
|---|
| 2026.09.24 | ₩533,552 | ₩534,946 | ₩527,078 | ₩528,378 | -0.97% | 15.9만 |
|---|
| 2026.09.23 | ₩532,091 | ₩535,991 | ₩526,260 | ₩530,335 | -0.33% | 35.1만 |
|---|
| 2026.09.22 | ₩525,831 | ₩537,090 | ₩522,855 | ₩529,531 | +0.70% | 18.6만 |
|---|
| 2026.09.21 | ₩531,983 | ₩536,621 | ₩524,625 | ₩531,635 | -0.07% | 26.1만 |
|---|
| 2026.09.18 | ₩535,723 | ₩536,903 | ₩531,461 | ₩534,423 | -0.24% | 13.1만 |
|---|
| 2026.09.17 | ₩538,297 | ₩544,328 | ₩535,549 | ₩536,956 | -0.25% | 20.4만 |
|---|
| 2026.09.16 | ₩550,427 | ₩551,995 | ₩528,029 | ₩535,951 | -2.63% | 33.3만 |
|---|
| 2026.09.15 | ₩541,956 | ₩553,738 | ₩540,803 | ₩551,580 | +1.78% | 44만 |
|---|
| 2026.09.14 | ₩560,413 | ₩560,413 | ₩536,487 | ₩538,913 | -3.84% | 36.4만 |
|---|
| 2026.09.11 | ₩565,171 | ₩570,493 | ₩558,456 | ₩563,858 | -0.23% | 23.4만 |
|---|
| 2026.09.10 | ₩579,714 | ₩579,714 | ₩558,268 | ₩563,254 | -2.84% | 27.3만 |
|---|
| 2026.09.09 | ₩579,567 | ₩589,915 | ₩574,768 | ₩575,492 | -0.70% | 21.5만 |
|---|
| 2026.09.08 | ₩581,470 | ₩585,746 | ₩574,138 | ₩574,447 | -1.21% | 21.3만 |
|---|
| 2026.09.04 | ₩572,423 | ₩573,709 | ₩566,860 | ₩573,053 | +0.11% | 21.3만 |
|---|
| 2026.09.03 | ₩585,746 | ₩589,459 | ₩575,693 | ₩576,109 | -1.65% | 24.9만 |
|---|
| 2026.09.02 | ₩568,924 | ₩587,556 | ₩564,850 | ₩585,183 | +2.86% | 35.6만 |
|---|
| 2026.09.01 | ₩579,071 | ₩580,210 | ₩571,190 | ₩572,181 | -1.19% | 34.7만 |
|---|
| 2026.08.31 | ₩570,988 | ₩581,712 | ₩565,480 | ₩575,264 | +0.75% | 32.8만 |
|---|
| 2026.08.28 | ₩555,534 | ₩561,579 | ₩551,325 | ₩560,694 | +0.93% | 27.1만 |
|---|
| 2026.08.27 | ₩541,540 | ₩562,303 | ₩539,744 | ₩556,191 | +2.71% | 37.2만 |
|---|
| 2026.08.26 | ₩538,069 | ₩545,441 | ₩532,131 | ₩542,693 | +0.86% | 19.9만 |
|---|
| 2026.08.25 | ₩543,511 | ₩551,513 | ₩543,403 | ₩543,779 | +0.05% | 22.5만 |
|---|
| 2026.08.24 | ₩553,738 | ₩553,738 | ₩538,886 | ₩547,827 | -1.07% | 26.7만 |
|---|
| 2026.08.21 | ₩560,507 | ₩566,016 | ₩552,572 | ₩556,700 | -0.68% | 25.3만 |
|---|
| 2026.08.20 | ₩564,501 | ₩568,991 | ₩555,802 | ₩557,678 | -1.21% | 29.5만 |
|---|
| 2026.08.19 | ₩568,643 | ₩571,766 | ₩558,107 | ₩561,204 | -1.31% | 15.5만 |
|---|
| 2026.08.18 | ₩572,932 | ₩574,688 | ₩563,295 | ₩563,616 | -1.63% | 15.9만 |
|---|
| 2026.08.17 | ₩567,973 | ₩572,061 | ₩562,705 | ₩571,806 | +0.67% | 31.5만 |
|---|
| 2026.08.14 | ₩551,674 | ₩568,321 | ₩551,674 | ₩564,742 | +2.37% | 19.3만 |
|---|
| 2026.08.13 | ₩549,328 | ₩554,462 | ₩544,436 | ₩550,320 | +0.18% | 14만 |
|---|
| 2026.08.12 | ₩557,290 | ₩557,558 | ₩550,910 | ₩553,899 | -0.61% | 15.7만 |
|---|
| 2026.08.11 | ₩550,936 | ₩558,375 | ₩550,936 | ₩556,660 | +1.04% | 20.5만 |
|---|
| 2026.08.10 | ₩526,448 | ₩552,371 | ₩526,448 | ₩551,352 | +4.73% | 52만 |
|---|
| 2026.08.07 | ₩524,692 | ₩530,549 | ₩519,639 | ₩520,443 | -0.81% | 10.7만 |
|---|
| 2026.08.06 | ₩524,062 | ₩533,351 | ₩520,979 | ₩525,536 | +0.28% | 18만 |
|---|
| 2026.08.05 | ₩528,606 | ₩529,745 | ₩515,859 | ₩516,127 | -2.36% | 17.2만 |
|---|
| 2026.08.04 | ₩508,781 | ₩526,421 | ₩508,406 | ₩525,630 | +3.31% | 22.6만 |
|---|
| 2026.08.03 | ₩507,522 | ₩514,558 | ₩500,525 | ₩512,199 | +0.92% | 17.9만 |
|---|
| 2026.07.31 | ₩507,026 | ₩518,245 | ₩503,018 | ₩515,792 | +1.73% | 16.6만 |
|---|
| 2026.07.30 | ₩494,774 | ₩504,747 | ₩494,774 | ₩503,755 | +1.82% | 19만 |
|---|
| 2026.07.29 | ₩510,537 | ₩512,856 | ₩492,657 | ₩493,179 | -3.40% | 30.3만 |
|---|
| 2026.07.28 | ₩514,022 | ₩514,612 | ₩496,691 | ₩497,750 | -3.17% | 34.7만 |
|---|
| 2026.07.27 | ₩522,105 | ₩535,602 | ₩515,711 | ₩516,958 | -0.99% | 36.7만 |
|---|
| 2026.07.24 | ₩520,376 | ₩530,925 | ₩520,215 | ₩524,973 | +0.88% | 37.2만 |
|---|
| 2026.07.23 | ₩528,123 | ₩530,201 | ₩512,508 | ₩513,312 | -2.80% | 25.1만 |
|---|
| 2026.07.22 | ₩518,647 | ₩527,238 | ₩518,539 | ₩520,711 | +0.40% | 22.1만 |
|---|
| 2026.07.21 | ₩504,398 | ₩515,430 | ₩494,694 | ₩514,022 | +1.91% | 26만 |
|---|
| 2026.07.20 | ₩507,039 | ₩511,462 | ₩502,428 | ₩502,884 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩504,291 | ₩509,197 | ₩499,493 | ₩507,991 | +0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩510,738 | ₩512,762 | ₩504,157 | ₩505,444 | -1.04% | 30.6만 |
|---|
| 2026.07.15 | ₩519,344 | ₩521,515 | ₩502,093 | ₩512,106 | -1.39% | 22.3만 |
|---|
| 2026.07.14 | ₩521,207 | ₩524,893 | ₩510,953 | ₩516,596 | -0.88% | 39.1만 |
|---|
| 2026.07.13 | ₩514,063 | ₩520,751 | ₩512,132 | ₩513,231 | -0.16% | 46.4만 |
|---|
| 2026.07.10 | ₩504,733 | ₩510,350 | ₩504,425 | ₩509,666 | +0.98% | 27.5만 |
|---|
| 2026.07.09 | ₩505,565 | ₩505,565 | ₩499,292 | ₩501,972 | -0.71% | 41.9만 |
|---|
| 2026.07.08 | ₩497,214 | ₩506,597 | ₩495,833 | ₩506,436 | +1.85% | 47.5만 |
|---|
| 2026.07.07 | ₩484,614 | ₩493,595 | ₩483,274 | ₩490,981 | +1.31% | 34.6만 |
|---|
| 2026.07.06 | ₩483,636 | ₩492,107 | ₩481,317 | ₩482,336 | -0.27% | 17.6만 |
|---|
| 2026.07.02 | ₩487,523 | ₩490,914 | ₩478,194 | ₩482,001 | -1.13% | 37.2만 |
|---|
| 2026.07.01 | ₩494,225 | ₩496,691 | ₩482,188 | ₩482,631 | -2.35% | 64.7만 |
|---|
| 2026.06.30 | ₩501,838 | ₩506,945 | ₩498,166 | ₩498,662 | -0.63% | 17만 |
|---|
| 2026.06.29 | ₩504,197 | ₩509,626 | ₩499,533 | ₩499,935 | -0.85% | 27.5만 |
|---|
| 2026.06.26 | ₩504,372 | ₩507,441 | ₩498,179 | ₩503,380 | -0.20% | 35만 |
|---|
| 2026.06.25 | ₩496,302 | ₩510,819 | ₩495,673 | ₩510,055 | +2.77% | 25.5만 |
|---|
| 2026.06.24 | ₩506,664 | ₩506,664 | ₩492,442 | ₩497,643 | -1.78% | 48.6만 |
|---|
| 2026.06.23 | ₩514,103 | ₩520,711 | ₩511,422 | ₩515,403 | +0.25% | 48.9만 |
|---|
| 2026.06.22 | ₩518,325 | ₩521,998 | ₩509,452 | ₩521,287 | +0.57% | 38.8만 |
|---|
| 2026.06.18 | ₩531,849 | ₩531,849 | ₩510,564 | ₩516,703 | -2.85% | 81.9만 |
|---|
| 2026.06.17 | ₩544,449 | ₩545,293 | ₩530,777 | ₩532,292 | -2.23% | 55.6만 |
|---|
| 2026.06.16 | ₩552,840 | ₩557,022 | ₩543,645 | ₩544,449 | -1.52% | 54.9만 |
|---|
| 2026.06.15 | ₩563,482 | ₩568,294 | ₩555,775 | ₩556,687 | -1.21% | 34.5만 |
|---|
| 2026.06.12 | ₩569,166 | ₩579,017 | ₩567,973 | ₩573,911 | +0.83% | 32.8만 |
|---|
| 2026.06.11 | ₩573,669 | ₩579,044 | ₩563,630 | ₩570,841 | -0.49% | 30.7만 |
|---|
| 2026.06.10 | ₩565,855 | ₩575,412 | ₩562,625 | ₩566,874 | +0.18% | 42.9만 |
|---|
| 2026.06.09 | ₩576,698 | ₩578,642 | ₩552,103 | ₩563,965 | -2.21% | 39.6만 |
|---|
| 2026.06.08 | ₩563,496 | ₩580,974 | ₩563,496 | ₩576,109 | +2.24% | 23.7만 |
|---|
| 2026.06.05 | ₩585,612 | ₩585,612 | ₩553,885 | ₩555,856 | -5.08% | 47만 |
|---|
| 2026.06.04 | ₩573,709 | ₩589,781 | ₩570,519 | ₩588,387 | +2.56% | 40.3만 |
|---|
| 2026.06.03 | ₩577,945 | ₩584,701 | ₩571,431 | ₩577,999 | +0.01% | 31.7만 |
|---|
| 2026.06.02 | ₩563,268 | ₩579,446 | ₩563,268 | ₩576,967 | +2.43% | 25만 |
|---|
| 2026.06.01 | ₩565,104 | ₩567,289 | ₩560,158 | ₩563,750 | -0.24% | 30.5만 |
|---|
| 2026.05.29 | ₩562,343 | ₩566,391 | ₩558,215 | ₩560,614 | -0.31% | 31.9만 |
|---|
| 2026.05.28 | ₩572,248 | ₩572,449 | ₩557,973 | ₩563,871 | -1.46% | 30.5만 |
|---|
| 2026.05.27 | ₩581,886 | ₩583,266 | ₩566,994 | ₩570,372 | -1.98% | 45.5만 |
|---|
| 2026.05.26 | ₩592,435 | ₩606,468 | ₩590,571 | ₩594,043 | +0.27% | 22.8만 |
|---|
| 2026.05.22 | ₩596,469 | ₩598,011 | ₩585,357 | ₩595,075 | -0.23% | 35.2만 |
|---|
| 2026.05.21 | ₩609,725 | ₩610,355 | ₩592,890 | ₩596,643 | -2.15% | 28.8만 |
|---|
| 2026.05.20 | ₩605,436 | ₩615,610 | ₩599,941 | ₩604,565 | -0.14% | 42.1만 |
|---|
| 2026.05.19 | ₩610,007 | ₩611,213 | ₩598,962 | ₩604,538 | -0.90% | 39.3만 |
|---|
| 2026.05.18 | ₩589,499 | ₩609,752 | ₩586,014 | ₩608,425 | +3.21% | 61.8만 |
|---|
| 2026.05.15 | ₩587,944 | ₩591,322 | ₩584,339 | ₩590,464 | +0.43% | 31.4만 |
|---|
| 2026.05.14 | ₩586,912 | ₩594,472 | ₩584,888 | ₩591,684 | +0.81% | 20.8만 |
|---|
| 2026.05.13 | ₩587,086 | ₩589,767 | ₩579,138 | ₩586,349 | -0.13% | 35.6만 |
|---|
| 2026.05.12 | ₩580,210 | ₩588,775 | ₩574,018 | ₩586,068 | +1.01% | 22.2만 |
|---|
| 2026.05.11 | ₩569,125 | ₩579,406 | ₩567,785 | ₩577,905 | +1.54% | 23.3만 |
|---|
| 2026.05.08 | ₩561,539 | ₩570,050 | ₩557,692 | ₩564,086 | +0.45% | 28.8만 |
|---|
| 2026.05.07 | ₩571,779 | ₩572,235 | ₩552,263 | ₩559,863 | -2.08% | 69.3만 |
|---|
| 2026.05.06 | ₩574,715 | ₩585,558 | ₩571,471 | ₩579,835 | +0.89% | 35.4만 |
|---|
| 2026.05.05 | ₩591,175 | ₩598,641 | ₩587,770 | ₩590,705 | -0.08% | 31.8만 |
|---|
| 2026.05.04 | ₩593,078 | ₩596,911 | ₩587,810 | ₩594,472 | +0.24% | 24.9만 |
|---|
| 2026.05.01 | ₩597,984 | ₩599,418 | ₩589,298 | ₩596,107 | -0.31% | 28.2만 |
|---|
| 2026.04.30 | ₩589,338 | ₩603,640 | ₩587,287 | ₩600,812 | +1.95% | 69.5만 |
|---|
| 2026.04.29 | ₩599,485 | ₩604,310 | ₩592,193 | ₩597,515 | -0.33% | 52만 |
|---|
| 2026.04.28 | ₩595,839 | ₩600,155 | ₩589,070 | ₩591,912 | -0.66% | 39만 |
|---|
| 2026.04.27 | ₩590,839 | ₩596,214 | ₩586,631 | ₩588,976 | -0.32% | 25.5만 |
|---|
| 2026.04.24 | ₩573,401 | ₩587,569 | ₩567,034 | ₩586,068 | +2.21% | 54.8만 |
|---|
| 2026.04.23 | ₩559,247 | ₩576,055 | ₩559,247 | ₩570,305 | +1.98% | 56.3만 |
|---|
| 2026.04.22 | ₩556,083 | ₩563,643 | ₩553,255 | ₩559,997 | +0.70% | 52.3만 |
|---|
| 2026.04.21 | ₩539,972 | ₩549,556 | ₩539,972 | ₩547,679 | +1.43% | 49.4만 |
|---|
| 2026.04.20 | ₩537,305 | ₩542,063 | ₩527,547 | ₩534,798 | -0.47% | 31.4만 |
|---|
| 2026.04.17 | ₩530,321 | ₩541,272 | ₩526,555 | ₩537,077 | +1.27% | 63.7만 |
|---|
| 2026.04.16 | ₩540,334 | ₩550,320 | ₩539,771 | ₩546,379 | +1.12% | 62.5만 |
|---|
| 2026.04.15 | ₩538,565 | ₩546,111 | ₩537,774 | ₩540,589 | +0.38% | 23.6만 |
|---|
| 2026.04.14 | ₩551,432 | ₩551,432 | ₩537,358 | ₩539,905 | -2.09% | 46.5만 |
|---|
| 2026.04.13 | ₩552,974 | ₩558,134 | ₩549,234 | ₩553,684 | +0.13% | 24.4만 |
|---|
| 2026.04.10 | ₩550,896 | ₩556,124 | ₩547,398 | ₩549,261 | -0.30% | 28만 |
|---|
| 2026.04.09 | ₩550,561 | ₩561,271 | ₩548,953 | ₩550,950 | +0.07% | 28.4만 |
|---|
| 2026.04.08 | ₩530,429 | ₩552,464 | ₩528,338 | ₩550,092 | +3.71% | 40.5만 |
|---|
| 2026.04.07 | ₩536,862 | ₩547,197 | ₩532,372 | ₩546,580 | +1.81% | 30.4만 |
|---|
| 2026.04.06 | ₩533,123 | ₩539,409 | ₩531,434 | ₩535,602 | +0.47% | 16.1만 |
|---|
| 2026.04.02 | ₩536,353 | ₩546,299 | ₩531,206 | ₩534,879 | -0.27% | 38.3만 |
|---|
| 2026.04.01 | ₩533,994 | ₩542,720 | ₩527,520 | ₩531,005 | -0.56% | 66.3만 |
|---|
| 2026.03.31 | ₩541,822 | ₩553,242 | ₩535,415 | ₩541,795 | -0.00% | 88.3만 |
|---|
| 2026.03.30 | ₩565,171 | ₩568,120 | ₩536,648 | ₩538,699 | -4.68% | 80.4만 |
|---|
| 2026.03.27 | ₩551,901 | ₩561,043 | ₩550,963 | ₩557,866 | +1.08% | 48.6만 |
|---|
| 2026.03.26 | ₩547,451 | ₩557,116 | ₩545,414 | ₩553,912 | +1.18% | 48.5만 |
|---|
| 2026.03.25 | ₩543,403 | ₩552,237 | ₩542,961 | ₩548,363 | +0.91% | 41.5만 |
|---|
| 2026.03.24 | ₩532,158 | ₩550,655 | ₩532,158 | ₩545,133 | +2.44% | 59.5만 |
|---|
| 2026.03.23 | ₩520,644 | ₩539,342 | ₩517,105 | ₩534,611 | +2.68% | 93만 |
|---|
| 2026.03.20 | ₩527,721 | ₩530,670 | ₩515,202 | ₩518,687 | -1.71% | 62만 |
|---|
| 2026.03.19 | ₩510,296 | ₩530,563 | ₩507,522 | ₩526,260 | +3.13% | 81.6만 |
|---|
| 2026.03.18 | ₩515,081 | ₩521,783 | ₩511,770 | ₩513,875 | -0.23% | 28.2만 |
|---|
| 2026.03.17 | ₩504,975 | ₩520,671 | ₩504,894 | ₩516,891 | +2.36% | 34.3만 |
|---|
| 2026.03.16 | ₩498,099 | ₩502,830 | ₩492,402 | ₩499,385 | +0.26% | 56.1만 |
|---|
| 2026.03.13 | ₩496,651 | ₩501,436 | ₩492,402 | ₩497,455 | +0.16% | 67.1만 |
|---|
| 2026.03.12 | ₩510,189 | ₩510,738 | ₩494,600 | ₩499,251 | -2.14% | 53.8만 |
|---|
| 2026.03.11 | ₩506,650 | ₩519,196 | ₩503,447 | ₩516,073 | +1.86% | 30.6만 |
|---|
| 2026.03.10 | ₩506,262 | ₩518,271 | ₩503,567 | ₩512,374 | +1.21% | 37.7만 |
|---|
| 2026.03.09 | ₩499,171 | ₩508,795 | ₩490,043 | ₩508,165 | +1.80% | 63.1만 |
|---|
| 2026.03.06 | ₩505,296 | ₩508,017 | ₩497,174 | ₩500,404 | -0.97% | 55.9만 |
|---|
| 2026.03.05 | ₩513,379 | ₩513,942 | ₩498,635 | ₩507,508 | -1.14% | 50만 |
|---|
| 2026.03.04 | ₩514,170 | ₩520,858 | ₩508,420 | ₩513,674 | -0.10% | 61.3만 |
|---|
| 2026.03.03 | ₩521,341 | ₩524,933 | ₩510,256 | ₩515,457 | -1.13% | 132.6만 |
|---|
| 2026.03.02 | ₩544,194 | ₩544,355 | ₩520,496 | ₩530,026 | -2.60% | 97.7만 |
|---|
| 2026.02.27 | ₩533,418 | ₩535,763 | ₩526,756 | ₩532,091 | -0.25% | 46.1만 |
|---|
| 2026.02.26 | ₩527,775 | ₩533,712 | ₩521,153 | ₩530,120 | +0.44% | 28.5만 |
|---|
| 2026.02.25 | ₩540,254 | ₩541,152 | ₩525,844 | ₩533,511 | -1.25% | 33만 |
|---|
| 2026.02.24 | ₩529,115 | ₩537,975 | ₩523,526 | ₩537,358 | +1.56% | 63.2만 |
|---|
| 2026.02.23 | ₩522,695 | ₩536,742 | ₩521,917 | ₩526,166 | +0.66% | 67.3만 |
|---|
| 2026.02.20 | ₩519,585 | ₩527,104 | ₩513,352 | ₩522,145 | +0.49% | 67.5만 |
|---|
| 2026.02.19 | ₩521,247 | ₩526,877 | ₩518,486 | ₩525,013 | +0.72% | 59.4만 |
|---|
| 2026.02.18 | ₩512,896 | ₩518,405 | ₩510,256 | ₩516,194 | +0.64% | 67.5만 |
|---|
| 2026.02.17 | ₩512,240 | ₩515,202 | ₩494,037 | ₩503,420 | -1.72% | 79.1만 |
|---|
| 2026.02.13 | ₩501,476 | ₩516,288 | ₩496,932 | ₩511,114 | +1.92% | 74.3만 |
|---|
| 2026.02.12 | ₩509,706 | ₩512,803 | ₩492,295 | ₩501,141 | -1.68% | 74.1만 |
|---|
| 2026.02.11 | ₩503,393 | ₩511,878 | ₩500,565 | ₩511,315 | +1.57% | 85.6만 |
|---|
| 2026.02.10 | ₩501,409 | ₩502,549 | ₩488,260 | ₩493,796 | -1.52% | 81.2만 |
|---|
| 2026.02.09 | ₩493,702 | ₩503,795 | ₩492,429 | ₩501,356 | +1.55% | 66.4만 |
|---|
| 2026.02.06 | ₩474,454 | ₩494,654 | ₩473,074 | ₩492,067 | +3.71% | 97.8만 |
|---|
| 2026.02.05 | ₩476,183 | ₩479,869 | ₩462,377 | ₩471,036 | -1.08% | 87만 |
|---|
| 2026.02.04 | ₩480,178 | ₩488,904 | ₩477,122 | ₩485,915 | +1.19% | 83.4만 |
|---|
| 2026.02.03 | ₩467,793 | ₩479,186 | ₩467,122 | ₩478,958 | +2.39% | 74.6만 |
|---|
| 2026.02.02 | ₩456,895 | ₩472,122 | ₩454,925 | ₩467,645 | +2.35% | 66.7만 |
|---|
| 2026.01.30 | ₩464,040 | ₩468,490 | ₩457,123 | ₩466,975 | +0.63% | 72.5만 |
|---|
| 2026.01.29 | ₩473,811 | ₩482,068 | ₩465,112 | ₩469,146 | -0.98% | 126.9만 |
|---|
| 2026.01.28 | ₩473,918 | ₩474,722 | ₩454,938 | ₩460,943 | -2.74% | 106.4만 |
|---|
| 2026.01.27 | ₩465,165 | ₩473,369 | ₩465,112 | ₩470,889 | +1.23% | 56.1만 |
|---|
| 2026.01.26 | ₩463,048 | ₩465,715 | ₩459,764 | ₩462,780 | -0.06% | 54만 |
|---|
| 2026.01.23 | ₩464,763 | ₩473,154 | ₩454,925 | ₩455,595 | -1.97% | 108.3만 |
|---|
| 2026.01.22 | ₩454,737 | ₩458,651 | ₩452,512 | ₩457,793 | +0.67% | 54.9만 |
|---|
| 2026.01.21 | ₩442,419 | ₩455,903 | ₩442,419 | ₩454,737 | +2.78% | 90.4만 |
|---|
| 2026.01.20 | ₩433,774 | ₩439,578 | ₩430,704 | ₩434,792 | +0.23% | 54.2만 |
|---|
| 2026.01.16 | ₩440,395 | ₩441,012 | ₩435,624 | ₩437,755 | -0.60% | 37.5만 |
|---|
| 2026.01.15 | ₩434,752 | ₩440,248 | ₩430,731 | ₩438,465 | +0.85% | 49.9만 |
|---|
| 2026.01.14 | ₩433,398 | ₩442,084 | ₩432,273 | ₩436,977 | +0.83% | 139만 |
|---|
| 2026.01.13 | ₩423,279 | ₩432,581 | ₩423,279 | ₩429,632 | +1.50% | 79만 |
|---|
| 2026.01.12 | ₩426,241 | ₩426,777 | ₩417,394 | ₩420,008 | -1.46% | 54.4만 |
|---|
| 2026.01.09 | ₩425,959 | ₩428,774 | ₩421,777 | ₩425,544 | -0.10% | 73.8만 |
|---|
| 2026.01.08 | ₩411,805 | ₩425,195 | ₩410,237 | ₩423,775 | +2.91% | 63.6만 |
|---|
| 2026.01.07 | ₩418,091 | ₩418,091 | ₩406,309 | ₩408,601 | -2.27% | 47.4만 |
|---|
| 2026.01.06 | ₩420,236 | ₩421,415 | ₩413,816 | ₩415,960 | -1.02% | 80.5만 |
|---|
| 2026.01.05 | ₩420,316 | ₩424,431 | ₩406,350 | ₩417,770 | -0.61% | 208.5만 |
|---|
| 2026.01.02 | ₩383,295 | ₩399,004 | ₩379,542 | ₩396,739 | +3.51% | 52.7만 |
|---|
| 2025.12.31 | ₩385,239 | ₩386,016 | ₩380,896 | ₩381,700 | -0.92% | 23.5만 |
|---|
| 2025.12.30 | ₩381,338 | ₩386,566 | ₩380,896 | ₩384,542 | +0.84% | 30.7만 |
|---|
| 2025.12.29 | ₩378,939 | ₩381,352 | ₩377,518 | ₩379,167 | +0.06% | 28.5만 |
|---|
| 2025.12.26 | ₩379,113 | ₩379,435 | ₩375,561 | ₩377,344 | -0.47% | 16.1만 |
|---|
| 2025.12.24 | ₩380,668 | ₩380,856 | ₩377,250 | ₩379,113 | -0.41% | 12.4만 |
|---|
| 2025.12.23 | ₩381,727 | ₩383,684 | ₩377,799 | ₩380,319 | -0.37% | 22.4만 |
|---|
| 2025.12.22 | ₩380,547 | ₩387,343 | ₩379,314 | ₩381,284 | +0.19% | 53.6만 |
|---|
| 2025.12.19 | ₩380,212 | ₩384,542 | ₩380,212 | ₩382,531 | +0.61% | 51.9만 |
|---|
| 2025.12.18 | ₩385,359 | ₩385,359 | ₩377,156 | ₩378,751 | -1.71% | 57.7만 |
|---|
| 2025.12.17 | ₩383,322 | ₩385,493 | ₩379,287 | ₩384,448 | +0.29% | 55.4만 |
|---|
| 2025.12.16 | ₩394,259 | ₩394,300 | ₩376,861 | ₩380,346 | -3.53% | 79.5만 |
|---|
| 2025.12.15 | ₩402,731 | ₩402,945 | ₩394,541 | ₩397,704 | -1.25% | 41.9만 |
|---|
| 2025.12.12 | ₩414,767 | ₩416,764 | ₩399,701 | ₩401,591 | -3.18% | 36.2만 |
|---|
| 2025.12.11 | ₩410,156 | ₩417,515 | ₩409,995 | ₩413,722 | +0.87% | 26.3만 |
|---|
| 2025.12.10 | ₩407,958 | ₩415,719 | ₩403,253 | ₩413,011 | +1.24% | 45만 |
|---|
| 2025.12.09 | ₩404,486 | ₩411,389 | ₩404,486 | ₩408,427 | +0.97% | 25.1만 |
|---|
| 2025.12.08 | ₩409,151 | ₩411,550 | ₩403,803 | ₩404,808 | -1.06% | 30.6만 |
|---|
| 2025.12.05 | ₩412,247 | ₩416,778 | ₩410,237 | ₩410,411 | -0.45% | 30.1만 |
|---|
| 2025.12.04 | ₩409,392 | ₩415,303 | ₩405,626 | ₩411,952 | +0.63% | 61.5만 |
|---|
| 2025.12.03 | ₩395,358 | ₩409,017 | ₩395,023 | ₩408,722 | +3.38% | 47.1만 |
|---|
| 2025.12.02 | ₩392,182 | ₩393,428 | ₩383,898 | ₩391,579 | -0.15% | 27.1만 |
|---|
| 2025.12.01 | ₩388,094 | ₩396,404 | ₩387,960 | ₩392,745 | +1.20% | 29.8만 |
|---|
| 2025.11.28 | ₩382,518 | ₩390,252 | ₩381,365 | ₩388,187 | +1.48% | 18.9만 |
|---|
| 2025.11.26 | ₩382,089 | ₩388,067 | ₩380,842 | ₩383,148 | +0.28% | 14만 |
|---|
| 2025.11.25 | ₩378,228 | ₩382,853 | ₩371,620 | ₩382,089 | +1.02% | 36.7만 |
|---|
| 2025.11.24 | ₩375,856 | ₩380,882 | ₩370,280 | ₩378,805 | +0.78% | 27.3만 |
|---|
| 2025.11.21 | ₩367,599 | ₩378,255 | ₩362,640 | ₩376,714 | +2.48% | 60만 |
|---|
| 2025.11.20 | ₩381,311 | ₩389,246 | ₩366,929 | ₩367,814 | -3.54% | 54.6만 |
|---|
| 2025.11.19 | ₩372,679 | ₩379,998 | ₩371,017 | ₩378,751 | +1.63% | 27.7만 |
|---|
| 2025.11.18 | ₩372,438 | ₩382,585 | ₩370,856 | ₩379,663 | +1.94% | 38.2만 |
|---|
| 2025.11.17 | ₩385,399 | ₩389,809 | ₩374,355 | ₩377,357 | -2.09% | 43.2만 |
|---|
| 2025.11.14 | ₩378,188 | ₩388,402 | ₩373,778 | ₩385,091 | +1.83% | 33.2만 |
|---|
| 2025.11.13 | ₩379,743 | ₩386,726 | ₩375,253 | ₩378,698 | -0.28% | 33.7만 |
|---|
| 2025.11.12 | ₩393,066 | ₩393,991 | ₩380,011 | ₩381,070 | -3.05% | 45.2만 |
|---|
| 2025.11.11 | ₩389,957 | ₩399,165 | ₩389,957 | ₩394,715 | +1.22% | 44.6만 |
|---|
| 2025.11.10 | ₩385,761 | ₩391,297 | ₩380,360 | ₩388,281 | +0.65% | 30.9만 |
|---|
| 2025.11.07 | ₩378,885 | ₩382,531 | ₩371,996 | ₩382,531 | +0.96% | 25.8만 |
|---|
| 2025.11.06 | ₩381,070 | ₩387,745 | ₩376,700 | ₩380,038 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩377,424 | ₩383,818 | ₩376,271 | ₩379,984 | +0.68% | 21.5만 |
|---|
| 2025.11.04 | ₩380,534 | ₩383,389 | ₩375,856 | ₩377,424 | -0.82% | 47.3만 |
|---|
| 2025.11.03 | ₩381,821 | ₩389,943 | ₩377,786 | ₩388,710 | +1.80% | 39.2만 |
|---|
| 2025.10.31 | ₩384,501 | ₩384,890 | ₩377,451 | ₩380,252 | -1.11% | 34.4만 |
|---|
| 2025.10.30 | ₩381,740 | ₩390,171 | ₩378,952 | ₩384,099 | +0.62% | 37.5만 |
|---|
| 2025.10.29 | ₩375,601 | ₩386,110 | ₩375,306 | ₩383,737 | +2.17% | 57.7만 |
|---|
| 2025.10.28 | ₩370,226 | ₩373,859 | ₩369,355 | ₩372,572 | +0.63% | 25.8만 |
|---|
| 2025.10.27 | ₩375,079 | ₩377,719 | ₩371,178 | ₩371,580 | -0.93% | 35만 |
|---|
| 2025.10.24 | ₩374,395 | ₩378,564 | ₩370,655 | ₩371,218 | -0.85% | 39.6만 |
|---|
| 2025.10.23 | ₩363,069 | ₩375,373 | ₩362,854 | ₩374,060 | +3.03% | 94.4만 |
|---|
| 2025.10.22 | ₩351,877 | ₩358,981 | ₩349,893 | ₩355,683 | +1.08% | 62.4만 |
|---|
| 2025.10.21 | ₩348,794 | ₩351,756 | ₩343,486 | ₩348,070 | -0.21% | 52.9만 |
|---|
| 2025.10.20 | ₩339,183 | ₩345,134 | ₩339,183 | ₩344,263 | +1.50% | 38.7만 |
|---|
| 2025.10.17 | ₩333,017 | ₩338,205 | ₩330,002 | ₩337,186 | +1.25% | 42.6만 |
|---|
| 2025.10.16 | ₩338,821 | ₩340,403 | ₩330,605 | ₩334,612 | -1.24% | 36.8만 |
|---|
| 2025.10.15 | ₩336,878 | ₩342,038 | ₩332,723 | ₩337,494 | +0.18% | 38.1만 |
|---|
| 2025.10.14 | ₩327,750 | ₩335,350 | ₩327,039 | ₩333,500 | +1.75% | 21.3만 |
|---|
| 2025.10.13 | ₩331,690 | ₩334,693 | ₩325,927 | ₩334,505 | +0.85% | 33.6만 |
|---|
| 2025.10.10 | ₩340,644 | ₩342,909 | ₩324,694 | ₩324,975 | -4.60% | 63.3만 |
|---|