Stockscreener 앱 받기
255.13
1.05%
-2.71
시간 외 거래:
255.13
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $258.9 | $252.6 | $6.35 | 492,773.0 | -1.05% |
| 2025-09-04 | $258.2 | $248.0 | $10.20 | 427,020.0 | +3.21% |
| 2025-09-03 | $256.6 | $249.1 | $7.59 | 344,256.0 | -1.92% |
| 2025-09-02 | $257.5 | $251.4 | $6.10 | 370,770.0 | -0.83% |
| 2025-08-29 | $258.6 | $255.8 | $2.74 | 240,038.0 | +0.29% |
| 2025-08-28 | $256.6 | $251.6 | $4.99 | 286,532.0 | +1.03% |
| 2025-08-27 | $255.4 | $249.1 | $6.30 | 332,056.0 | +1.76% |
| 2025-08-26 | $252.0 | $248.4 | $3.62 | 309,094.0 | -1.08% |
| 2025-08-25 | $252.7 | $250.5 | $2.20 | 279,384.0 | -0.14% |
| 2025-08-22 | $253.0 | $240.7 | $12.28 | 640,498.0 | +5.02% |
| 2025-08-21 | $241.4 | $235.3 | $6.16 | 336,751.0 | +1.53% |
| 2025-08-20 | $239.3 | $234.4 | $4.93 | 256,671.0 | -0.48% |
| 2025-08-19 | $241.4 | $235.4 | $6.00 | 226,875.0 | -0.57% |
| 2025-08-18 | $240.9 | $234.8 | $6.18 | 253,341.0 | +1.00% |
| 2025-08-15 | $240.1 | $236.6 | $3.47 | 212,649.0 | -1.24% |
| 2025-08-14 | $240.3 | $235.1 | $5.24 | 450,709.0 | -0.30% |
| 2025-08-13 | $240.5 | $236.2 | $4.30 | 357,263.0 | +1.32% |
| 2025-08-12 | $239.6 | $234.3 | $5.26 | 409,549.0 | +1.55% |
| 2025-08-11 | $239.4 | $232.4 | $7.01 | 368,050.0 | -1.64% |
| 2025-08-08 | $239.8 | $235.3 | $4.49 | 209,839.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $258.9 | $248.0 | $10.94 | 2,127,592.0 | -0.67% |
| 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% |
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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):