Stockscreener 앱 받기
415.33
0.18%
-0.73
시간 외 거래:
416.16
0.83
+0.20%
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $422.3 | $412.2 | $10.03 | 253,004.0 | -0.18% |
| 2026-08-20 | $424.5 | $414.7 | $9.85 | 294,762.0 | -0.63% |
| 2026-08-19 | $426.6 | $416.4 | $10.19 | 153,496.0 | -0.43% |
| 2026-08-18 | $428.8 | $420.2 | $8.50 | 153,608.0 | -1.43% |
| 2026-08-17 | $426.8 | $419.8 | $6.98 | 307,349.0 | +1.25% |
| 2026-08-14 | $424.0 | $411.6 | $12.42 | 191,587.0 | +2.62% |
| 2026-08-13 | $413.7 | $406.2 | $7.48 | 140,141.0 | -0.65% |
| 2026-08-12 | $416.0 | $411.0 | $4.97 | 154,043.0 | -0.50% |
| 2026-08-11 | $416.6 | $411.0 | $5.55 | 201,303.0 | +0.96% |
| 2026-08-10 | $412.1 | $392.8 | $19.34 | 520,027.0 | +5.94% |
| 2026-08-07 | $395.8 | $387.7 | $8.14 | 106,996.0 | -0.97% |
| 2026-08-06 | $397.9 | $388.7 | $9.23 | 180,150.0 | +1.82% |
| 2026-08-05 | $395.2 | $384.9 | $10.36 | 171,214.0 | -1.81% |
| 2026-08-04 | $392.7 | $379.3 | $13.44 | 226,169.0 | +2.62% |
| 2026-08-03 | $383.9 | $373.4 | $10.47 | 166,144.0 | -0.80% |
| 2026-07-31 | $386.6 | $375.3 | $11.36 | 159,334.0 | +2.49% |
| 2026-07-30 | $376.6 | $369.1 | $7.44 | 190,152.0 | +2.14% |
| 2026-07-29 | $382.6 | $367.6 | $15.07 | 302,477.0 | -0.92% |
| 2026-07-28 | $383.9 | $370.6 | $13.37 | 345,644.0 | -3.72% |
| 2026-07-27 | $399.6 | $384.8 | $14.84 | 366,615.0 | -1.53% |
| 2026-07-24 | $396.1 | $388.1 | $7.99 | 372,188.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $428.8 | $373.4 | $55.33 | 3,472,997.0 | +7.82% |
| 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% |
0.38%
자본화:
|
볼륨(24시간):