Stockscreener 앱 받기
216.28
0.15%
0.33
시간 외 거래:
216.28
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $217.1 | $210.9 | $6.19 | 322,257.0 | +0.15% |
| 2025-04-24 | $216.7 | $210.2 | $6.50 | 409,353.0 | +2.97% |
| 2025-04-23 | $220.0 | $208.1 | $11.90 | 651,174.0 | -1.83% |
| 2025-04-22 | $215.6 | $208.0 | $7.60 | 506,880.0 | +0.30% |
| 2025-04-21 | $215.8 | $209.8 | $5.99 | 536,799.0 | -2.68% |
| 2025-04-17 | $221.4 | $214.1 | $7.31 | 542,753.0 | +3.56% |
| 2025-04-16 | $215.6 | $209.0 | $6.52 | 664,595.0 | +0.49% |
| 2025-04-15 | $214.0 | $209.3 | $4.66 | 355,088.0 | -0.15% |
| 2025-04-14 | $215.9 | $207.7 | $8.17 | 759,777.0 | +0.15% |
| 2025-04-11 | $211.1 | $199.7 | $11.39 | 734,365.0 | +3.75% |
| 2025-04-10 | $213.4 | $198.1 | $15.31 | 1,447,223.0 | -8.77% |
| 2025-04-09 | $225.3 | $191.2 | $34.11 | 956,026.0 | +12.94% |
| 2025-04-08 | $213.9 | $193.0 | $20.92 | 942,533.0 | -4.55% |
| 2025-04-07 | $216.4 | $194.4 | $21.98 | 959,041.0 | -0.81% |
| 2025-04-04 | $226.5 | $204.5 | $21.92 | 1,334,236.0 | -12.27% |
| 2025-04-03 | $250.7 | $235.7 | $14.95 | 1,138,814.0 | -11.07% |
| 2025-04-02 | $267.4 | $260.8 | $6.57 | 184,946.0 | +0.08% |
| 2025-04-01 | $267.2 | $260.6 | $6.67 | 302,727.0 | +1.52% |
| 2025-03-31 | $263.2 | $256.2 | $7.00 | 458,533.0 | +0.29% |
| 2025-03-28 | $265.7 | $258.9 | $6.84 | 444,139.0 | -1.30% |
| 2025-03-27 | $267.6 | $263.2 | $4.39 | 187,197.0 | -0.75% |
| 2025-03-26 | $271.5 | $266.0 | $5.49 | 425,070.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $267.4 | $191.2 | $76.16 | 13,070,844.0 | -17.49% |
| 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% |
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $320.8 | $289.8 | $31.00 | 9,526,660.0 | -0.89% |
| 2023-11 | $340.5 | $304.2 | $36.31 | 11,174,501.0 | -3.73% |
| 2023-10 | $354.4 | $318.1 | $36.32 | 11,811,245.0 | -5.98% |
| 2023-09 | $364.1 | $342.5 | $21.61 | 11,461,875.0 | +1.26% |
| 2023-08 | $351.5 | $325.9 | $25.60 | 12,170,386.0 | -0.88% |
| 2023-07 | $344.8 | $282.0 | $62.81 | 11,637,305.0 | +19.52% |
| 2023-06 | $290.4 | $247.3 | $43.17 | 11,816,750.0 | +16.54% |
| 2023-05 | $275.0 | $246.0 | $28.95 | 11,912,558.0 | -9.98% |
| 2023-04 | $298.8 | $264.0 | $34.80 | 9,838,716.0 | -1.08% |
| 2023-03 | $331.6 | $250.7 | $80.95 | 19,237,067.0 | -10.86% |
| 2023-02 | $335.4 | $294.6 | $40.85 | 13,295,673.0 | -5.80% |
| 2023-01 | $336.3 | $283.7 | $52.60 | 17,678,460.0 | +8.55% |
0.20%
1.50%
자본화:
|
볼륨(24시간):