Stockscreener 앱 받기
395.66
0.15%
0.60
시간 외 거래:
395.73
0.07
+0.02%
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $399.9 | $392.6 | $7.26 | 343,058.0 | +0.15% |
| 2026-09-22 | $400.7 | $390.1 | $10.62 | 168,098.0 | -0.40% |
| 2026-09-21 | $400.4 | $391.4 | $8.95 | 257,792.0 | -0.52% |
| 2026-09-18 | $400.6 | $396.5 | $4.06 | 130,470.0 | -0.47% |
| 2026-09-17 | $406.1 | $399.6 | $6.55 | 197,892.0 | +0.19% |
| 2026-09-16 | $411.8 | $393.9 | $17.88 | 320,852.0 | -2.83% |
| 2026-09-15 | $413.1 | $403.5 | $9.65 | 435,410.0 | +2.35% |
| 2026-09-14 | $418.1 | $400.2 | $17.85 | 361,897.0 | -4.42% |
| 2026-09-11 | $425.6 | $416.6 | $8.98 | 234,135.0 | +0.11% |
| 2026-09-10 | $432.5 | $416.5 | $16.00 | 272,431.0 | -2.13% |
| 2026-09-09 | $440.1 | $428.8 | $11.30 | 212,350.0 | +0.18% |
| 2026-09-08 | $437.0 | $428.3 | $8.66 | 211,447.0 | +0.24% |
| 2026-09-04 | $428.0 | $422.9 | $5.11 | 211,224.0 | -0.53% |
| 2026-09-03 | $439.8 | $429.5 | $10.27 | 244,239.0 | -1.55% |
| 2026-09-02 | $438.4 | $421.4 | $16.94 | 355,785.0 | +2.27% |
| 2026-09-01 | $432.9 | $426.1 | $6.73 | 347,195.0 | -0.54% |
| 2026-08-31 | $434.0 | $421.9 | $12.12 | 327,306.0 | +2.60% |
| 2026-08-28 | $419.0 | $411.3 | $7.65 | 270,508.0 | +0.81% |
| 2026-08-27 | $419.5 | $402.7 | $16.83 | 371,637.0 | +2.49% |
| 2026-08-26 | $406.9 | $397.0 | $9.93 | 199,030.0 | -0.20% |
| 2026-08-25 | $411.5 | $405.4 | $6.05 | 224,947.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $440.1 | $390.1 | $50.02 | 4,647,333.0 | -7.81% |
| 2026-08 | $434.0 | $373.4 | $60.57 | 4,880,098.0 | +11.42% |
| 2026-07 | $399.6 | $356.8 | $42.83 | 6,867,403.0 | +3.54% |
| 2026-06 | $440.0 | $367.4 | $72.62 | 8,058,339.0 | -11.05% |
| 2026-05 | $459.3 | $412.0 | $47.26 | 6,869,554.0 | -6.69% |
| 2026-04 | $450.9 | $392.8 | $58.02 | 8,959,576.0 | +10.89% |
| 2026-03 | $423.9 | $365.6 | $58.25 | 13,674,564.0 | +1.82% |
| 2026-02 | $403.7 | $339.4 | $64.33 | 12,962,272.0 | +13.94% |
| 2026-01 | $359.6 | $283.2 | $76.49 | 15,949,758.0 | +22.34% |
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% |
0.93%
1.62%
자본화:
|
볼륨(24시간):