Stockscreener 앱 받기
390.48
0.46%
1.78
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $394.1 | $385.7 | $8.40 | 269,298.0 | +0.46% |
| 2026-10-12 | $395.2 | $387.1 | $8.06 | 156,070.0 | +0.01% |
| 2026-10-09 | $391.6 | $387.6 | $3.97 | 187,529.0 | +0.56% |
| 2026-10-08 | $387.6 | $383.2 | $4.38 | 312,141.0 | +1.30% |
| 2026-10-07 | $392.5 | $378.1 | $14.35 | 312,565.0 | -2.53% |
| 2026-10-06 | $394.5 | $385.8 | $8.69 | 211,068.0 | -0.82% |
| 2026-10-05 | $399.0 | $382.6 | $16.46 | 361,598.0 | +3.14% |
| 2026-10-02 | $385.9 | $378.1 | $7.79 | 285,281.0 | +0.41% |
| 2026-10-01 | $382.1 | $373.7 | $8.44 | 312,120.0 | +0.73% |
| 2026-09-30 | $382.1 | $377.1 | $5.01 | 226,947.0 | -0.50% |
| 2026-09-29 | $385.5 | $379.2 | $6.36 | 290,659.0 | -2.44% |
| 2026-09-28 | $396.5 | $389.5 | $7.06 | 181,385.0 | -0.99% |
| 2026-09-25 | $397.8 | $390.6 | $7.27 | 112,430.0 | -0.13% |
| 2026-09-24 | $399.1 | $393.2 | $5.87 | 149,639.0 | -0.37% |
| 2026-09-23 | $399.9 | $392.6 | $7.26 | 350,715.0 | +0.15% |
| 2026-09-22 | $400.7 | $390.1 | $10.62 | 185,601.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $399.0 | $373.7 | $25.35 | 2,407,670.0 | +3.20% |
| 2026-09 | $440.1 | $377.1 | $63.00 | 5,290,495.0 | -11.84% |
| 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% |
0.20%
0.02%
자본화:
|
볼륨(24시간):