Stockscreener 앱 받기
242.97
2.54%
6.03
시장 영업 전:
241.31
-1.66
-0.68%
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $243.4 | $235.7 | $7.71 | 469,828.0 | +2.54% |
| 2025-07-01 | $241.1 | $227.7 | $13.37 | 795,836.0 | +2.89% |
| 2025-06-30 | $232.8 | $229.7 | $3.04 | 216,942.0 | -0.38% |
| 2025-06-27 | $233.7 | $229.3 | $4.32 | 434,178.0 | -0.19% |
| 2025-06-26 | $232.6 | $227.9 | $4.73 | 458,439.0 | +1.74% |
| 2025-06-25 | $230.7 | $226.6 | $4.08 | 620,799.0 | -1.37% |
| 2025-06-24 | $233.3 | $227.7 | $5.54 | 432,164.0 | -0.50% |
| 2025-06-23 | $245.8 | $231.0 | $14.81 | 763,119.0 | -4.49% |
| 2025-06-20 | $245.7 | $242.0 | $3.64 | 341,376.0 | -0.74% |
| 2025-06-18 | $249.5 | $244.3 | $5.26 | 434,757.0 | -1.15% |
| 2025-06-17 | $251.3 | $246.4 | $4.93 | 426,906.0 | +0.74% |
| 2025-06-16 | $248.2 | $242.6 | $5.61 | 543,089.0 | -0.67% |
| 2025-06-13 | $250.6 | $243.1 | $7.43 | 676,597.0 | +1.51% |
| 2025-06-12 | $244.2 | $238.9 | $5.22 | 291,333.0 | -0.31% |
| 2025-06-11 | $245.6 | $239.8 | $5.87 | 599,539.0 | +1.26% |
| 2025-06-10 | $244.0 | $235.7 | $8.26 | 757,177.0 | +3.39% |
| 2025-06-09 | $236.3 | $230.7 | $5.61 | 811,846.0 | +1.57% |
| 2025-06-06 | $231.3 | $226.5 | $4.80 | 430,046.0 | +2.46% |
| 2025-06-05 | $226.6 | $223.3 | $3.34 | 312,269.0 | -0.01% |
| 2025-06-04 | $230.7 | $223.1 | $7.56 | 788,896.0 | -1.31% |
| 2025-06-03 | $229.4 | $216.7 | $12.70 | 962,629.0 | +3.20% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $243.4 | $227.7 | $15.73 | 1,735,492.0 | +5.51% |
| 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% |
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% |
0.07%
자본화:
|
볼륨(24시간):