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 | ₩520,347 | ₩525,284 | ₩519,958 | ₩521,393 | +0.20% | 18.8만 |
| 2026.10.08 | ₩515,960 | ₩519,958 | ₩514,082 | ₩518,496 | +0.49% | 31.2만 |
| 2026.10.07 | ₩524,613 | ₩526,558 | ₩507,307 | ₩511,855 | -2.43% | 31.3만 |
| 2026.10.06 | ₩527,243 | ₩529,215 | ₩517,557 | ₩525,163 | -0.39% | 21.1만 |
| 2026.10.05 | ₩513,331 | ₩535,292 | ₩513,210 | ₩529,510 | +3.15% | 36.2만 |
| 2026.10.02 | ₩507,938 | ₩517,744 | ₩507,294 | ₩513,411 | +1.08% | 28.5만 |
| 2026.10.01 | ₩506,408 | ₩512,606 | ₩501,284 | ₩511,292 | +0.96% | 31.2만 |
| 2026.09.30 | ₩511,412 | ₩512,620 | ₩505,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩507,602 |
| -0.74% |
| 22.7만 |
| 2026.09.29 | ₩517,221 | ₩517,221 | ₩508,689 | ₩510,138 | -1.37% | 29.3만 |
|---|
| 2026.09.28 | ₩531,965 | ₩531,965 | ₩522,493 | ₩522,923 | -1.70% | 17.4만 |
|---|
| 2026.09.25 | ₩526,545 | ₩533,709 | ₩523,956 | ₩528,141 | +0.30% | 11.2만 |
|---|
| 2026.09.24 | ₩534,017 | ₩535,413 | ₩527,538 | ₩528,839 | -0.97% | 15.9만 |
|---|
| 2026.09.23 | ₩532,555 | ₩536,459 | ₩526,719 | ₩530,798 | -0.33% | 35.1만 |
|---|
| 2026.09.22 | ₩526,290 | ₩537,559 | ₩523,312 | ₩529,993 | +0.70% | 18.6만 |
|---|
| 2026.09.21 | ₩532,448 | ₩537,090 | ₩525,083 | ₩532,099 | -0.07% | 26.1만 |
|---|
| 2026.09.18 | ₩536,191 | ₩537,371 | ₩531,925 | ₩534,889 | -0.24% | 13.1만 |
|---|
| 2026.09.17 | ₩538,766 | ₩544,803 | ₩536,016 | ₩537,425 | -0.25% | 20.4만 |
|---|
| 2026.09.16 | ₩550,907 | ₩552,477 | ₩528,490 | ₩536,419 | -2.63% | 33.3만 |
|---|
| 2026.09.15 | ₩542,429 | ₩554,221 | ₩541,275 | ₩552,061 | +1.78% | 44만 |
|---|
| 2026.09.14 | ₩560,902 | ₩560,902 | ₩536,955 | ₩539,384 | -3.84% | 36.4만 |
|---|
| 2026.09.11 | ₩565,665 | ₩570,991 | ₩558,943 | ₩564,350 | -0.23% | 23.4만 |
|---|
| 2026.09.10 | ₩580,220 | ₩580,220 | ₩558,756 | ₩563,746 | -2.84% | 27.3만 |
|---|
| 2026.09.09 | ₩580,073 | ₩590,430 | ₩575,270 | ₩575,995 | -0.70% | 21.5만 |
|---|
| 2026.09.08 | ₩581,978 | ₩586,257 | ₩574,640 | ₩574,948 | -1.21% | 21.3만 |
|---|
| 2026.09.04 | ₩572,922 | ₩574,210 | ₩567,355 | ₩573,553 | +0.11% | 21.3만 |
|---|
| 2026.09.03 | ₩586,257 | ₩589,973 | ₩576,196 | ₩576,612 | -1.65% | 24.9만 |
|---|
| 2026.09.02 | ₩569,421 | ₩588,068 | ₩565,343 | ₩585,694 | +2.86% | 35.6만 |
|---|
| 2026.09.01 | ₩579,576 | ₩580,717 | ₩571,688 | ₩572,681 | -1.19% | 34.7만 |
|---|
| 2026.08.31 | ₩571,487 | ₩582,219 | ₩565,973 | ₩575,766 | +0.75% | 32.8만 |
|---|
| 2026.08.28 | ₩556,019 | ₩562,069 | ₩551,806 | ₩561,184 | +0.93% | 27.1만 |
|---|
| 2026.08.27 | ₩542,013 | ₩562,794 | ₩540,215 | ₩556,676 | +2.71% | 37.2만 |
|---|
| 2026.08.26 | ₩538,538 | ₩545,917 | ₩532,595 | ₩543,167 | +0.86% | 19.9만 |
|---|
| 2026.08.25 | ₩543,985 | ₩551,994 | ₩543,878 | ₩544,253 | +0.05% | 22.5만 |
|---|
| 2026.08.24 | ₩554,221 | ₩554,221 | ₩539,357 | ₩548,305 | -1.07% | 26.7만 |
|---|
| 2026.08.21 | ₩560,996 | ₩566,510 | ₩553,054 | ₩557,186 | -0.68% | 25.3만 |
|---|
| 2026.08.20 | ₩564,994 | ₩569,488 | ₩556,287 | ₩558,165 | -1.21% | 29.5만 |
|---|
| 2026.08.19 | ₩569,139 | ₩572,265 | ₩558,595 | ₩561,694 | -1.31% | 15.5만 |
|---|
| 2026.08.18 | ₩573,432 | ₩575,190 | ₩563,786 | ₩564,108 | -1.63% | 15.9만 |
|---|
| 2026.08.17 | ₩568,468 | ₩572,560 | ₩563,196 | ₩572,305 | +0.67% | 31.5만 |
|---|
| 2026.08.14 | ₩552,155 | ₩568,817 | ₩552,155 | ₩565,235 | +2.37% | 19.3만 |
|---|
| 2026.08.13 | ₩549,807 | ₩554,946 | ₩544,911 | ₩550,800 | +0.18% | 14만 |
|---|
| 2026.08.12 | ₩557,776 | ₩558,045 | ₩551,390 | ₩554,382 | -0.61% | 15.7만 |
|---|
| 2026.08.11 | ₩551,417 | ₩558,863 | ₩551,417 | ₩557,146 | +1.04% | 20.5만 |
|---|
| 2026.08.10 | ₩526,907 | ₩552,853 | ₩526,907 | ₩551,833 | +4.73% | 52만 |
|---|
| 2026.08.07 | ₩525,150 | ₩531,012 | ₩520,092 | ₩520,897 | -0.81% | 10.7만 |
|---|
| 2026.08.06 | ₩524,519 | ₩533,816 | ₩521,434 | ₩525,995 | +0.28% | 18만 |
|---|
| 2026.08.05 | ₩529,067 | ₩530,207 | ₩516,309 | ₩516,577 | -2.36% | 17.2만 |
|---|
| 2026.08.04 | ₩509,226 | ₩526,880 | ₩508,850 | ₩526,089 | +3.31% | 22.6만 |
|---|
| 2026.08.03 | ₩507,965 | ₩515,008 | ₩500,962 | ₩512,647 | +0.92% | 17.9만 |
|---|
| 2026.07.31 | ₩507,468 | ₩518,697 | ₩503,457 | ₩516,242 | +1.73% | 16.6만 |
|---|
| 2026.07.30 | ₩495,206 | ₩505,187 | ₩495,206 | ₩504,195 | +1.82% | 19만 |
|---|
| 2026.07.29 | ₩510,983 | ₩513,304 | ₩493,087 | ₩493,610 | -3.40% | 30.3만 |
|---|
| 2026.07.28 | ₩514,471 | ₩515,061 | ₩497,125 | ₩498,185 | -3.17% | 34.7만 |
|---|
| 2026.07.27 | ₩522,561 | ₩536,070 | ₩516,161 | ₩517,409 | -0.99% | 36.7만 |
|---|
| 2026.07.24 | ₩520,830 | ₩531,388 | ₩520,669 | ₩525,431 | +0.88% | 37.2만 |
|---|
| 2026.07.23 | ₩528,584 | ₩530,664 | ₩512,955 | ₩513,760 | -2.80% | 25.1만 |
|---|
| 2026.07.22 | ₩519,099 | ₩527,699 | ₩518,992 | ₩521,165 | +0.40% | 22.1만 |
|---|
| 2026.07.21 | ₩504,839 | ₩515,880 | ₩495,126 | ₩514,471 | +1.91% | 26만 |
|---|
| 2026.07.20 | ₩507,482 | ₩511,909 | ₩502,867 | ₩503,323 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩504,731 | ₩509,641 | ₩499,929 | ₩508,434 | +0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩511,184 | ₩513,210 | ₩504,597 | ₩505,885 | -1.04% | 30.6만 |
|---|
| 2026.07.15 | ₩519,797 | ₩521,970 | ₩502,531 | ₩512,553 | -1.39% | 22.3만 |
|---|
| 2026.07.14 | ₩521,662 | ₩525,351 | ₩511,399 | ₩517,047 | -0.88% | 39.1만 |
|---|
| 2026.07.13 | ₩514,511 | ₩521,206 | ₩512,579 | ₩513,679 | -0.16% | 46.4만 |
|---|
| 2026.07.10 | ₩505,174 | ₩510,795 | ₩504,865 | ₩510,111 | +0.98% | 27.5만 |
|---|
| 2026.07.09 | ₩506,006 | ₩506,006 | ₩499,727 | ₩502,410 | -0.71% | 41.9만 |
|---|
| 2026.07.08 | ₩497,648 | ₩507,039 | ₩496,266 | ₩506,878 | +1.85% | 47.5만 |
|---|
| 2026.07.07 | ₩485,037 | ₩494,026 | ₩483,696 | ₩491,410 | +1.31% | 34.6만 |
|---|
| 2026.07.06 | ₩484,058 | ₩492,537 | ₩481,737 | ₩482,757 | -0.27% | 17.6만 |
|---|
| 2026.07.02 | ₩487,949 | ₩491,343 | ₩478,611 | ₩482,421 | -1.13% | 37.2만 |
|---|
| 2026.07.01 | ₩494,656 | ₩497,125 | ₩482,609 | ₩483,052 | -2.35% | 64.7만 |
|---|
| 2026.06.30 | ₩502,276 | ₩507,388 | ₩498,600 | ₩499,097 | -0.63% | 17만 |
|---|
| 2026.06.29 | ₩504,637 | ₩510,071 | ₩499,969 | ₩500,371 | -0.85% | 27.5만 |
|---|
| 2026.06.26 | ₩504,812 | ₩507,884 | ₩498,614 | ₩503,819 | -0.20% | 35만 |
|---|
| 2026.06.25 | ₩496,736 | ₩511,265 | ₩496,105 | ₩510,500 | +2.77% | 25.5만 |
|---|
| 2026.06.24 | ₩507,106 | ₩507,106 | ₩492,872 | ₩498,077 | -1.78% | 48.6만 |
|---|
| 2026.06.23 | ₩514,551 | ₩521,165 | ₩511,868 | ₩515,853 | +0.25% | 48.9만 |
|---|
| 2026.06.22 | ₩518,777 | ₩522,453 | ₩509,896 | ₩521,742 | +0.57% | 38.8만 |
|---|
| 2026.06.18 | ₩532,314 | ₩532,314 | ₩511,010 | ₩517,154 | -2.85% | 81.9만 |
|---|
| 2026.06.17 | ₩544,924 | ₩545,769 | ₩531,240 | ₩532,756 | -2.23% | 55.6만 |
|---|
| 2026.06.16 | ₩553,322 | ₩557,508 | ₩544,119 | ₩544,924 | -1.52% | 54.9만 |
|---|
| 2026.06.15 | ₩563,974 | ₩568,790 | ₩556,260 | ₩557,173 | -1.21% | 34.5만 |
|---|
| 2026.06.12 | ₩569,662 | ₩579,523 | ₩568,468 | ₩574,411 | +0.83% | 32.8만 |
|---|
| 2026.06.11 | ₩574,170 | ₩579,550 | ₩564,122 | ₩571,339 | -0.49% | 30.7만 |
|---|
| 2026.06.10 | ₩566,349 | ₩575,914 | ₩563,116 | ₩567,368 | +0.18% | 42.9만 |
|---|
| 2026.06.09 | ₩577,202 | ₩579,147 | ₩552,584 | ₩564,457 | -2.21% | 39.6만 |
|---|
| 2026.06.08 | ₩563,988 | ₩581,481 | ₩563,988 | ₩576,612 | +2.24% | 23.7만 |
|---|
| 2026.06.05 | ₩586,123 | ₩586,123 | ₩554,369 | ₩556,341 | -5.08% | 47만 |
|---|
| 2026.06.04 | ₩574,210 | ₩590,295 | ₩571,017 | ₩588,900 | +2.56% | 40.3만 |
|---|
| 2026.06.03 | ₩578,450 | ₩585,211 | ₩571,930 | ₩578,503 | +0.01% | 31.7만 |
|---|
| 2026.06.02 | ₩563,760 | ₩579,952 | ₩563,760 | ₩577,470 | +2.43% | 25만 |
|---|
| 2026.06.01 | ₩565,597 | ₩567,784 | ₩560,647 | ₩564,243 | -0.24% | 30.5만 |
|---|
| 2026.05.29 | ₩562,834 | ₩566,885 | ₩558,702 | ₩561,103 | -0.31% | 31.9만 |
|---|
| 2026.05.28 | ₩572,748 | ₩572,949 | ₩558,460 | ₩564,363 | -1.46% | 30.5만 |
|---|
| 2026.05.27 | ₩582,394 | ₩583,775 | ₩567,489 | ₩570,870 | -1.98% | 45.5만 |
|---|
| 2026.05.26 | ₩592,952 | ₩606,998 | ₩591,087 | ₩594,562 | +0.27% | 22.8만 |
|---|
| 2026.05.22 | ₩596,990 | ₩598,533 | ₩585,868 | ₩595,595 | -0.23% | 35.2만 |
|---|
| 2026.05.21 | ₩610,258 | ₩610,888 | ₩593,408 | ₩597,164 | -2.15% | 28.8만 |
|---|
| 2026.05.20 | ₩605,965 | ₩616,147 | ₩600,464 | ₩605,093 | -0.14% | 42.1만 |
|---|
| 2026.05.19 | ₩610,539 | ₩611,747 | ₩599,485 | ₩605,066 | -0.90% | 39.3만 |
|---|
| 2026.05.18 | ₩590,014 | ₩610,285 | ₩586,526 | ₩608,956 | +3.21% | 61.8만 |
|---|
| 2026.05.15 | ₩588,458 | ₩591,838 | ₩584,849 | ₩590,980 | +0.43% | 31.4만 |
|---|
| 2026.05.14 | ₩587,424 | ₩594,991 | ₩585,399 | ₩592,200 | +0.81% | 20.8만 |
|---|
| 2026.05.13 | ₩587,599 | ₩590,282 | ₩579,644 | ₩586,861 | -0.13% | 35.6만 |
|---|
| 2026.05.12 | ₩580,717 | ₩589,289 | ₩574,519 | ₩586,579 | +1.01% | 22.2만 |
|---|
| 2026.05.11 | ₩569,622 | ₩579,912 | ₩568,281 | ₩578,409 | +1.54% | 23.3만 |
|---|
| 2026.05.08 | ₩562,029 | ₩570,548 | ₩558,179 | ₩564,578 | +0.45% | 28.8만 |
|---|
| 2026.05.07 | ₩572,278 | ₩572,735 | ₩552,745 | ₩560,352 | -2.08% | 69.3만 |
|---|
| 2026.05.06 | ₩575,216 | ₩586,070 | ₩571,970 | ₩580,341 | +0.89% | 35.4만 |
|---|
| 2026.05.05 | ₩591,691 | ₩599,163 | ₩588,283 | ₩591,221 | -0.08% | 31.8만 |
|---|
| 2026.05.04 | ₩593,596 | ₩597,432 | ₩588,323 | ₩594,991 | +0.24% | 24.9만 |
|---|
| 2026.05.01 | ₩598,506 | ₩599,941 | ₩589,812 | ₩596,628 | -0.31% | 28.2만 |
|---|
| 2026.04.30 | ₩589,853 | ₩604,167 | ₩587,800 | ₩601,336 | +1.95% | 69.5만 |
|---|
| 2026.04.29 | ₩600,008 | ₩604,838 | ₩592,710 | ₩598,036 | -0.33% | 52만 |
|---|
| 2026.04.28 | ₩596,359 | ₩600,679 | ₩589,584 | ₩592,428 | -0.66% | 39만 |
|---|
| 2026.04.27 | ₩591,355 | ₩596,735 | ₩587,143 | ₩589,490 | -0.32% | 25.5만 |
|---|
| 2026.04.24 | ₩573,902 | ₩588,082 | ₩567,529 | ₩586,579 | +2.21% | 54.8만 |
|---|
| 2026.04.23 | ₩559,735 | ₩576,558 | ₩559,735 | ₩570,803 | +1.98% | 56.3만 |
|---|
| 2026.04.22 | ₩556,569 | ₩564,135 | ₩553,738 | ₩560,486 | +0.70% | 52.3만 |
|---|
| 2026.04.21 | ₩540,443 | ₩550,036 | ₩540,443 | ₩548,157 | +1.43% | 49.4만 |
|---|
| 2026.04.20 | ₩537,774 | ₩542,536 | ₩528,007 | ₩535,265 | -0.47% | 31.4만 |
|---|
| 2026.04.17 | ₩530,784 | ₩541,745 | ₩527,014 | ₩537,546 | +1.27% | 63.7만 |
|---|
| 2026.04.16 | ₩540,806 | ₩550,800 | ₩540,242 | ₩546,856 | +1.12% | 62.5만 |
|---|
| 2026.04.15 | ₩539,035 | ₩546,588 | ₩538,243 | ₩541,061 | +0.38% | 23.6만 |
|---|
| 2026.04.14 | ₩551,914 | ₩551,914 | ₩537,827 | ₩540,376 | -2.09% | 46.5만 |
|---|
| 2026.04.13 | ₩553,456 | ₩558,621 | ₩549,714 | ₩554,167 | +0.13% | 24.4만 |
|---|
| 2026.04.10 | ₩551,377 | ₩556,609 | ₩547,876 | ₩549,740 | -0.30% | 28만 |
|---|
| 2026.04.09 | ₩551,042 | ₩561,761 | ₩549,432 | ₩551,431 | +0.07% | 28.4만 |
|---|
| 2026.04.08 | ₩530,892 | ₩552,947 | ₩528,799 | ₩550,572 | +3.71% | 40.5만 |
|---|
| 2026.04.07 | ₩537,331 | ₩547,674 | ₩532,837 | ₩547,057 | +1.81% | 30.4만 |
|---|
| 2026.04.06 | ₩533,588 | ₩539,880 | ₩531,898 | ₩536,070 | +0.47% | 16.1만 |
|---|
| 2026.04.02 | ₩536,821 | ₩546,776 | ₩531,670 | ₩535,346 | -0.27% | 38.3만 |
|---|
| 2026.04.01 | ₩534,460 | ₩543,194 | ₩527,980 | ₩531,468 | -0.56% | 66.3만 |
|---|
| 2026.03.31 | ₩542,295 | ₩553,725 | ₩535,882 | ₩542,268 | -0.00% | 88.3만 |
|---|
| 2026.03.30 | ₩565,665 | ₩568,616 | ₩537,116 | ₩539,169 | -4.68% | 80.4만 |
|---|
| 2026.03.27 | ₩552,383 | ₩561,533 | ₩551,444 | ₩558,353 | +1.08% | 48.6만 |
|---|
| 2026.03.26 | ₩547,929 | ₩557,602 | ₩545,890 | ₩554,396 | +1.18% | 48.5만 |
|---|
| 2026.03.25 | ₩543,878 | ₩552,719 | ₩543,435 | ₩548,842 | +0.91% | 41.5만 |
|---|
| 2026.03.24 | ₩532,622 | ₩551,136 | ₩532,622 | ₩545,608 | +2.44% | 59.5만 |
|---|
| 2026.03.23 | ₩521,098 | ₩539,813 | ₩517,557 | ₩535,077 | +2.68% | 93만 |
|---|
| 2026.03.20 | ₩528,182 | ₩531,133 | ₩515,652 | ₩519,140 | -1.71% | 62만 |
|---|
| 2026.03.19 | ₩510,741 | ₩531,026 | ₩507,965 | ₩526,719 | +3.13% | 81.6만 |
|---|
| 2026.03.18 | ₩515,531 | ₩522,239 | ₩512,217 | ₩514,323 | -0.23% | 28.2만 |
|---|
| 2026.03.17 | ₩505,416 | ₩521,125 | ₩505,335 | ₩517,342 | +2.36% | 34.3만 |
|---|
| 2026.03.16 | ₩498,533 | ₩503,269 | ₩492,832 | ₩499,821 | +0.26% | 56.1만 |
|---|
| 2026.03.13 | ₩497,085 | ₩501,874 | ₩492,832 | ₩497,889 | +0.16% | 67.1만 |
|---|
| 2026.03.12 | ₩510,634 | ₩511,184 | ₩495,032 | ₩499,687 | -2.14% | 53.8만 |
|---|
| 2026.03.11 | ₩507,092 | ₩519,649 | ₩503,886 | ₩516,524 | +1.86% | 30.6만 |
|---|
| 2026.03.10 | ₩506,703 | ₩518,724 | ₩504,007 | ₩512,821 | +1.21% | 37.7만 |
|---|
| 2026.03.09 | ₩499,607 | ₩509,239 | ₩490,471 | ₩508,608 | +1.80% | 63.1만 |
|---|
| 2026.03.06 | ₩505,738 | ₩508,461 | ₩497,608 | ₩500,841 | -0.97% | 55.9만 |
|---|
| 2026.03.05 | ₩513,827 | ₩514,391 | ₩499,070 | ₩507,951 | -1.14% | 50만 |
|---|
| 2026.03.04 | ₩514,619 | ₩521,313 | ₩508,863 | ₩514,122 | -0.10% | 61.3만 |
|---|
| 2026.03.03 | ₩521,796 | ₩525,391 | ₩510,701 | ₩515,906 | -1.13% | 132.6만 |
|---|
| 2026.03.02 | ₩544,669 | ₩544,830 | ₩520,951 | ₩530,489 | -2.60% | 97.7만 |
|---|
| 2026.02.27 | ₩533,883 | ₩536,231 | ₩527,216 | ₩532,555 | -0.25% | 46.1만 |
|---|
| 2026.02.26 | ₩528,235 | ₩534,178 | ₩521,608 | ₩530,583 | +0.44% | 28.5만 |
|---|
| 2026.02.25 | ₩540,725 | ₩541,624 | ₩526,303 | ₩533,977 | -1.25% | 33만 |
|---|
| 2026.02.24 | ₩529,577 | ₩538,444 | ₩523,983 | ₩537,827 | +1.56% | 63.2만 |
|---|
| 2026.02.23 | ₩523,151 | ₩537,210 | ₩522,373 | ₩526,625 | +0.66% | 67.3만 |
|---|
| 2026.02.20 | ₩520,038 | ₩527,565 | ₩513,800 | ₩522,601 | +0.49% | 67.5만 |
|---|
| 2026.02.19 | ₩521,702 | ₩527,336 | ₩518,938 | ₩525,472 | +0.72% | 59.4만 |
|---|
| 2026.02.18 | ₩513,344 | ₩518,858 | ₩510,701 | ₩516,644 | +0.64% | 67.5만 |
|---|
| 2026.02.17 | ₩512,687 | ₩515,652 | ₩494,468 | ₩503,859 | -1.72% | 79.1만 |
|---|
| 2026.02.13 | ₩501,914 | ₩516,738 | ₩497,366 | ₩511,560 | +1.92% | 74.3만 |
|---|
| 2026.02.12 | ₩510,151 | ₩513,250 | ₩492,724 | ₩501,579 | -1.68% | 74.1만 |
|---|
| 2026.02.11 | ₩503,833 | ₩512,325 | ₩501,002 | ₩511,761 | +1.57% | 85.6만 |
|---|
| 2026.02.10 | ₩501,847 | ₩502,987 | ₩488,686 | ₩494,227 | -1.52% | 81.2만 |
|---|
| 2026.02.09 | ₩494,133 | ₩504,235 | ₩492,859 | ₩501,793 | +1.55% | 66.4만 |
|---|
| 2026.02.06 | ₩474,868 | ₩495,086 | ₩473,487 | ₩492,496 | +3.71% | 97.8만 |
|---|
| 2026.02.05 | ₩476,599 | ₩480,288 | ₩462,781 | ₩471,448 | -1.08% | 87만 |
|---|
| 2026.02.04 | ₩480,597 | ₩489,330 | ₩477,538 | ₩486,339 | +1.19% | 83.4만 |
|---|
| 2026.02.03 | ₩468,201 | ₩479,604 | ₩467,530 | ₩479,376 | +2.39% | 74.6만 |
|---|
| 2026.02.02 | ₩457,294 | ₩472,534 | ₩455,322 | ₩468,053 | +2.35% | 66.7만 |
|---|
| 2026.01.30 | ₩464,445 | ₩468,899 | ₩457,522 | ₩467,383 | +0.63% | 72.5만 |
|---|
| 2026.01.29 | ₩474,224 | ₩482,488 | ₩465,518 | ₩469,556 | -0.98% | 126.9만 |
|---|
| 2026.01.28 | ₩474,332 | ₩475,137 | ₩455,335 | ₩461,346 | -2.74% | 106.4만 |
|---|
| 2026.01.27 | ₩465,572 | ₩473,782 | ₩465,518 | ₩471,300 | +1.23% | 56.1만 |
|---|
| 2026.01.26 | ₩463,452 | ₩466,122 | ₩460,165 | ₩463,184 | -0.06% | 54만 |
|---|
| 2026.01.23 | ₩465,169 | ₩473,567 | ₩455,322 | ₩455,993 | -1.97% | 108.3만 |
|---|
| 2026.01.22 | ₩455,134 | ₩459,052 | ₩452,907 | ₩458,193 | +0.67% | 54.9만 |
|---|
| 2026.01.21 | ₩442,805 | ₩456,301 | ₩442,805 | ₩455,134 | +2.78% | 90.4만 |
|---|
| 2026.01.20 | ₩434,152 | ₩439,961 | ₩431,080 | ₩435,172 | +0.23% | 54.2만 |
|---|
| 2026.01.16 | ₩440,780 | ₩441,397 | ₩436,004 | ₩438,137 | -0.60% | 37.5만 |
|---|
| 2026.01.15 | ₩435,132 | ₩440,632 | ₩431,107 | ₩438,848 | +0.85% | 49.9만 |
|---|
| 2026.01.14 | ₩433,777 | ₩442,470 | ₩432,650 | ₩437,359 | +0.83% | 139만 |
|---|
| 2026.01.13 | ₩423,648 | ₩432,958 | ₩423,648 | ₩430,007 | +1.50% | 79만 |
|---|
| 2026.01.12 | ₩426,613 | ₩427,150 | ₩417,759 | ₩420,375 | -1.46% | 54.4만 |
|---|
| 2026.01.09 | ₩426,331 | ₩429,148 | ₩422,146 | ₩425,915 | -0.10% | 73.8만 |
|---|
| 2026.01.08 | ₩412,164 | ₩425,566 | ₩410,595 | ₩424,144 | +2.91% | 63.6만 |
|---|
| 2026.01.07 | ₩418,456 | ₩418,456 | ₩406,664 | ₩408,958 | -2.27% | 47.4만 |
|---|
| 2026.01.06 | ₩420,603 | ₩421,783 | ₩414,177 | ₩416,323 | -1.02% | 80.5만 |
|---|
| 2026.01.05 | ₩420,683 | ₩424,802 | ₩406,704 | ₩418,134 | -0.61% | 208.5만 |
|---|
| 2026.01.02 | ₩383,630 | ₩399,353 | ₩379,873 | ₩397,085 | +3.51% | 52.7만 |
|---|
| 2025.12.31 | ₩385,575 | ₩386,353 | ₩381,228 | ₩382,033 | -0.92% | 23.5만 |
|---|
| 2025.12.30 | ₩381,671 | ₩386,903 | ₩381,228 | ₩384,877 | +0.84% | 30.7만 |
|---|
| 2025.12.29 | ₩379,270 | ₩381,684 | ₩377,848 | ₩379,498 | +0.06% | 28.5만 |
|---|
| 2025.12.26 | ₩379,444 | ₩379,766 | ₩375,889 | ₩377,673 | -0.47% | 16.1만 |
|---|
| 2025.12.24 | ₩381,000 | ₩381,188 | ₩377,579 | ₩379,444 | -0.41% | 12.4만 |
|---|
| 2025.12.23 | ₩382,060 | ₩384,019 | ₩378,129 | ₩380,651 | -0.37% | 22.4만 |
|---|
| 2025.12.22 | ₩380,879 | ₩387,681 | ₩379,645 | ₩381,617 | +0.19% | 53.6만 |
|---|
| 2025.12.19 | ₩380,544 | ₩384,877 | ₩380,544 | ₩382,865 | +0.61% | 51.9만 |
|---|
| 2025.12.18 | ₩385,696 | ₩385,696 | ₩377,485 | ₩379,082 | -1.71% | 57.7만 |
|---|
| 2025.12.17 | ₩383,656 | ₩385,830 | ₩379,618 | ₩384,783 | +0.29% | 55.4만 |
|---|
| 2025.12.16 | ₩394,604 | ₩394,644 | ₩377,190 | ₩380,678 | -3.53% | 79.5만 |
|---|
| 2025.12.15 | ₩403,082 | ₩403,297 | ₩394,885 | ₩398,051 | -1.25% | 41.9만 |
|---|
| 2025.12.12 | ₩415,129 | ₩417,128 | ₩400,050 | ₩401,942 | -3.18% | 36.2만 |
|---|
| 2025.12.11 | ₩410,514 | ₩417,879 | ₩410,353 | ₩414,083 | +0.87% | 26.3만 |
|---|
| 2025.12.10 | ₩408,314 | ₩416,082 | ₩403,605 | ₩413,372 | +1.24% | 45만 |
|---|
| 2025.12.09 | ₩404,840 | ₩411,749 | ₩404,840 | ₩408,784 | +0.97% | 25.1만 |
|---|
| 2025.12.08 | ₩409,508 | ₩411,910 | ₩404,155 | ₩405,162 | -1.06% | 30.6만 |
|---|
| 2025.12.05 | ₩412,607 | ₩417,142 | ₩410,595 | ₩410,769 | -0.45% | 30.1만 |
|---|
| 2025.12.04 | ₩409,750 | ₩415,666 | ₩405,980 | ₩412,312 | +0.63% | 61.5만 |
|---|
| 2025.12.03 | ₩395,704 | ₩409,374 | ₩395,368 | ₩409,079 | +3.38% | 47.1만 |
|---|
| 2025.12.02 | ₩392,524 | ₩393,772 | ₩384,233 | ₩391,920 | -0.15% | 27.1만 |
|---|
| 2025.12.01 | ₩388,432 | ₩396,750 | ₩388,298 | ₩393,088 | +1.20% | 29.8만 |
|---|
| 2025.11.28 | ₩382,852 | ₩390,592 | ₩381,698 | ₩388,526 | +1.48% | 18.9만 |
|---|
| 2025.11.26 | ₩382,422 | ₩388,406 | ₩381,175 | ₩383,482 | +0.28% | 14만 |
|---|
| 2025.11.25 | ₩378,559 | ₩383,187 | ₩371,945 | ₩382,422 | +1.02% | 36.7만 |
|---|
| 2025.11.24 | ₩376,184 | ₩381,215 | ₩370,603 | ₩379,135 | +0.78% | 27.3만 |
|---|
| 2025.11.21 | ₩367,920 | ₩378,585 | ₩362,956 | ₩377,043 | +2.48% | 60만 |
|---|
| 2025.11.20 | ₩381,644 | ₩389,586 | ₩367,249 | ₩368,135 | -3.54% | 54.6만 |
|---|
| 2025.11.19 | ₩373,005 | ₩380,329 | ₩371,341 | ₩379,082 | +1.63% | 27.7만 |
|---|
| 2025.11.18 | ₩372,763 | ₩382,919 | ₩371,180 | ₩379,994 | +1.94% | 38.2만 |
|---|
| 2025.11.17 | ₩385,736 | ₩390,150 | ₩374,682 | ₩377,687 | -2.09% | 43.2만 |
|---|
| 2025.11.14 | ₩378,518 | ₩388,741 | ₩374,105 | ₩385,427 | +1.83% | 33.2만 |
|---|
| 2025.11.13 | ₩380,075 | ₩387,064 | ₩375,580 | ₩379,028 | -0.28% | 33.7만 |
|---|
| 2025.11.12 | ₩393,410 | ₩394,335 | ₩380,343 | ₩381,403 | -3.05% | 45.2만 |
|---|
| 2025.11.11 | ₩390,297 | ₩399,514 | ₩390,297 | ₩395,060 | +1.22% | 44.6만 |
|---|
| 2025.11.10 | ₩386,098 | ₩391,639 | ₩380,692 | ₩388,620 | +0.65% | 30.9만 |
|---|
| 2025.11.07 | ₩379,216 | ₩382,865 | ₩372,320 | ₩382,865 | +0.96% | 25.8만 |
|---|
| 2025.11.06 | ₩381,403 | ₩388,084 | ₩377,029 | ₩380,370 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩377,754 | ₩384,153 | ₩376,600 | ₩380,316 | +0.68% | 21.5만 |
|---|
| 2025.11.04 | ₩380,866 | ₩383,724 | ₩376,184 | ₩377,754 | -0.82% | 47.3만 |
|---|
| 2025.11.03 | ₩382,154 | ₩390,284 | ₩378,116 | ₩389,050 | +1.80% | 39.2만 |
|---|
| 2025.10.31 | ₩384,837 | ₩385,226 | ₩377,780 | ₩380,584 | -1.11% | 34.4만 |
|---|
| 2025.10.30 | ₩382,073 | ₩390,512 | ₩379,283 | ₩384,435 | +0.62% | 37.5만 |
|---|
| 2025.10.29 | ₩375,929 | ₩386,447 | ₩375,634 | ₩384,072 | +2.17% | 57.7만 |
|---|
| 2025.10.28 | ₩370,550 | ₩374,185 | ₩369,678 | ₩372,897 | +0.63% | 25.8만 |
|---|
| 2025.10.27 | ₩375,406 | ₩378,049 | ₩371,502 | ₩371,904 | -0.93% | 35만 |
|---|
| 2025.10.24 | ₩374,722 | ₩378,894 | ₩370,979 | ₩371,542 | -0.85% | 39.6만 |
|---|
| 2025.10.23 | ₩363,386 | ₩375,701 | ₩363,171 | ₩374,386 | +3.03% | 94.4만 |
|---|
| 2025.10.22 | ₩352,184 | ₩359,294 | ₩350,198 | ₩355,994 | +1.08% | 62.4만 |
|---|
| 2025.10.21 | ₩349,098 | ₩352,063 | ₩343,786 | ₩348,374 | -0.21% | 52.9만 |
|---|
| 2025.10.20 | ₩339,479 | ₩345,436 | ₩339,479 | ₩344,564 | +1.50% | 38.7만 |
|---|
| 2025.10.17 | ₩333,308 | ₩338,500 | ₩330,290 | ₩337,480 | +1.25% | 42.6만 |
|---|
| 2025.10.16 | ₩339,117 | ₩340,700 | ₩330,893 | ₩334,905 | -1.24% | 36.8만 |
|---|
| 2025.10.15 | ₩337,172 | ₩342,337 | ₩333,013 | ₩337,789 | +0.18% | 38.1만 |
|---|
| 2025.10.14 | ₩328,036 | ₩335,642 | ₩327,325 | ₩333,791 | +1.75% | 21.3만 |
|---|
| 2025.10.13 | ₩331,980 | ₩334,985 | ₩326,211 | ₩334,797 | +0.85% | 33.6만 |
|---|
| 2025.10.10 | ₩340,942 | ₩343,209 | ₩324,977 | ₩325,259 | -4.60% | 63.3만 |
|---|