Stockscreener 앱 받기
295.99
3.94%
11.22
시간 외 거래:
295.99
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $297.7 | $283.2 | $14.52 | 516,456.0 | +3.94% |
| 2025-12-31 | $288.0 | $284.2 | $3.82 | 234,415.0 | -0.74% |
| 2025-12-30 | $288.4 | $284.2 | $4.23 | 307,328.0 | +1.42% |
| 2025-12-29 | $284.5 | $281.6 | $2.86 | 285,016.0 | +0.48% |
| 2025-12-26 | $283.1 | $280.2 | $2.89 | 160,954.0 | -0.47% |
| 2025-12-24 | $284.1 | $281.4 | $2.69 | 123,490.0 | -0.32% |
| 2025-12-23 | $286.3 | $281.9 | $4.39 | 223,647.0 | -0.25% |
| 2025-12-22 | $289.0 | $283.0 | $5.99 | 536,187.0 | -0.33% |
| 2025-12-19 | $286.9 | $283.7 | $3.23 | 519,353.0 | +1.00% |
| 2025-12-18 | $287.5 | $281.4 | $6.12 | 577,170.0 | -1.48% |
| 2025-12-17 | $287.6 | $283.0 | $4.63 | 553,490.0 | +1.08% |
| 2025-12-16 | $294.2 | $281.2 | $13.01 | 766,445.0 | -4.36% |
| 2025-12-15 | $300.6 | $294.4 | $6.27 | 403,561.0 | -0.97% |
| 2025-12-12 | $310.9 | $298.2 | $12.74 | 351,738.0 | -2.93% |
| 2025-12-11 | $311.5 | $305.9 | $5.62 | 261,960.0 | +0.17% |
| 2025-12-10 | $310.1 | $300.9 | $9.30 | 449,053.0 | +1.12% |
| 2025-12-09 | $306.9 | $301.8 | $5.15 | 251,128.0 | +0.89% |
| 2025-12-08 | $307.0 | $301.3 | $5.78 | 301,938.0 | -1.37% |
| 2025-12-05 | $310.9 | $306.1 | $4.88 | 300,530.0 | -0.37% |
| 2025-12-04 | $309.8 | $302.6 | $7.22 | 612,740.0 | +0.79% |
Vaneck Oil Services Etf 주식 (OIH) 연도별 가격 이력
이 심층 분석에서는 Vaneck Oil Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OIH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Oil Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $297.7 | $283.2 | $14.52 | 1,032,912.0 | +3.94% |
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $311.5 | $280.2 | $31.30 | 8,016,842.0 | -0.94% |
| 2025-11 | $297.8 | $270.6 | $27.25 | 6,626,569.0 | +2.09% |
| 2025-10 | $291.1 | $242.2 | $48.85 | 9,026,616.0 | +9.15% |
| 2025-09 | $270.3 | $248.0 | $22.31 | 9,143,393.0 | +1.19% |
| 2025-08 | $258.6 | $231.8 | $26.74 | 7,981,657.0 | +5.39% |
| 2025-07 | $258.2 | $227.7 | $30.50 | 10,887,666.0 | +5.83% |
| 2025-06 | $251.3 | $216.7 | $34.64 | 10,906,333.0 | +6.30% |
| 2025-05 | $238.2 | $209.0 | $29.20 | 11,091,343.0 | +3.63% |
| 2025-04 | $267.4 | $191.2 | $76.16 | 14,112,146.0 | -20.24% |
| 2025-03 | $271.5 | $241.8 | $29.71 | 10,011,807.0 | -1.60% |
| 2025-02 | $287.9 | $259.5 | $28.36 | 10,598,071.0 | -3.82% |
| 2025-01 | $303.8 | $273.7 | $30.10 | 9,905,161.0 | +2.11% |
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $306.2 | $257.8 | $48.45 | 10,254,590.0 | -11.78% |
| 2024-11 | $311.3 | $271.0 | $40.30 | 12,487,499.0 | +10.46% |
| 2024-10 | $304.4 | $270.1 | $34.29 | 13,120,179.0 | -3.22% |
| 2024-09 | $300.0 | $262.2 | $37.81 | 13,921,631.0 | -4.98% |
| 2024-08 | $337.6 | $290.8 | $46.79 | 11,978,868.0 | -11.50% |
| 2024-07 | $340.2 | $303.5 | $36.69 | 10,402,138.0 | +6.70% |
| 2024-06 | $322.4 | $293.6 | $28.87 | 8,571,265.0 | -1.62% |
| 2024-05 | $332.8 | $307.1 | $25.69 | 6,170,266.0 | +2.68% |
| 2024-04 | $353.2 | $313.0 | $40.26 | 8,334,360.0 | -6.94% |
| 2024-03 | $340.1 | $300.0 | $40.11 | 7,166,839.0 | +13.21% |
| 2024-02 | $304.1 | $279.4 | $24.74 | 8,339,288.0 | +1.56% |
| 2024-01 | $314.7 | $278.6 | $36.03 | 9,838,004.0 | -5.49% |
0.95%
0.34%
자본화:
|
볼륨(24시간):