시장 데이터를 불러오는 중
전체 종목
VanEck Rare Earth and Strategic Metals ETF 과거 주가
VanEck Rare Earth and Strategic Metals ETF · REMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Rare Earth and Strategic Metals ETF · REMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,078 | ₩82,480 | ₩81,447 | ₩81,769 | -0.38% | 57.1만 |
| 2026.10.08 | ₩81,541 | ₩81,836 | ₩80,549 | ₩81,246 | -0.36% | 93.3만 |
| 2026.10.07 | ₩84,250 | ₩84,478 | ₩82,534 | ₩82,990 | -1.50% | 123.7만 |
| 2026.10.06 | ₩85,203 | ₩86,128 | ₩84,894 | ₩85,551 | +0.41% | 82.4만 |
| 2026.10.05 | ₩84,827 | ₩85,632 | ₩84,076 | ₩85,216 | +0.46% | 67.6만 |
| 2026.10.02 | ₩84,639 | ₩85,256 | ₩84,049 | ₩84,773 | +0.16% | 61.9만 |
| 2026.10.01 | ₩84,545 | ₩84,773 | ₩83,110 | ₩84,425 | -0.14% | 84.1만 |
| 2026.09.30 | ₩86,839 | ₩87,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,182 |
| -0.76% |
| 61.4만 |
| 2026.09.29 | ₩87,134 | ₩87,201 | ₩86,021 | ₩86,892 | -0.28% | 72.7만 |
|---|
| 2026.09.28 | ₩86,812 | ₩87,228 | ₩86,034 | ₩86,463 | -0.40% | 61만 |
|---|
| 2026.09.25 | ₩89,239 | ₩90,017 | ₩88,609 | ₩89,400 | +0.18% | 31.2만 |
|---|
| 2026.09.24 | ₩90,634 | ₩90,916 | ₩89,374 | ₩89,763 | -0.96% | 47.9만 |
|---|
| 2026.09.23 | ₩93,397 | ₩93,598 | ₩91,895 | ₩92,217 | -1.26% | 49.1만 |
|---|
| 2026.09.22 | ₩94,497 | ₩95,503 | ₩93,652 | ₩95,181 | +0.72% | 51.6만 |
|---|
| 2026.09.21 | ₩94,027 | ₩94,912 | ₩93,598 | ₩94,242 | +0.23% | 42.4만 |
|---|
| 2026.09.18 | ₩93,129 | ₩93,236 | ₩91,721 | ₩92,619 | -0.55% | 61.9만 |
|---|
| 2026.09.17 | ₩92,190 | ₩92,928 | ₩91,694 | ₩92,673 | +0.52% | 40.6만 |
|---|
| 2026.09.16 | ₩92,539 | ₩92,539 | ₩89,575 | ₩90,674 | -2.01% | 51.9만 |
|---|
| 2026.09.15 | ₩92,525 | ₩93,062 | ₩91,251 | ₩91,600 | -1.00% | 69.2만 |
|---|
| 2026.09.14 | ₩92,901 | ₩93,491 | ₩91,975 | ₩92,445 | -0.49% | 75.2만 |
|---|
| 2026.09.11 | ₩96,696 | ₩96,857 | ₩94,443 | ₩94,631 | -2.14% | 73.6만 |
|---|
| 2026.09.10 | ₩98,815 | ₩99,352 | ₩96,817 | ₩97,125 | -1.71% | 93.6만 |
|---|
| 2026.09.09 | ₩102,932 | ₩103,777 | ₩101,725 | ₩102,383 | -0.53% | 41.2만 |
|---|
| 2026.09.08 | ₩102,436 | ₩103,697 | ₩102,168 | ₩102,906 | +0.46% | 56.5만 |
|---|
| 2026.09.04 | ₩101,497 | ₩101,793 | ₩100,827 | ₩101,471 | -0.03% | 45.9만 |
|---|
| 2026.09.03 | ₩102,986 | ₩103,603 | ₩101,337 | ₩101,967 | -0.99% | 25.2만 |
|---|
| 2026.09.02 | ₩101,256 | ₩102,329 | ₩100,894 | ₩102,316 | +1.05% | 40.3만 |
|---|
| 2026.09.01 | ₩102,356 | ₩103,737 | ₩101,725 | ₩102,181 | -0.17% | 53.2만 |
|---|
| 2026.08.31 | ₩105,145 | ₩105,333 | ₩103,442 | ₩103,965 | -1.12% | 37.1만 |
|---|
| 2026.08.28 | ₩106,621 | ₩107,117 | ₩103,523 | ₩103,831 | -2.62% | 64.9만 |
|---|
| 2026.08.27 | ₩105,333 | ₩106,701 | ₩104,783 | ₩106,285 | +0.90% | 36.8만 |
|---|
| 2026.08.26 | ₩105,293 | ₩106,473 | ₩103,965 | ₩104,703 | -0.56% | 43.2만 |
|---|
| 2026.08.25 | ₩104,676 | ₩106,151 | ₩103,804 | ₩106,111 | +1.37% | 60.7만 |
|---|
| 2026.08.24 | ₩108,190 | ₩108,297 | ₩105,977 | ₩106,956 | -1.14% | 63.9만 |
|---|
| 2026.08.21 | ₩105,266 | ₩108,498 | ₩105,226 | ₩108,297 | +2.88% | 140.6만 |
|---|
| 2026.08.20 | ₩100,586 | ₩102,034 | ₩100,290 | ₩101,511 | +0.92% | 43.3만 |
|---|
| 2026.08.19 | ₩102,208 | ₩102,932 | ₩101,015 | ₩101,913 | -0.29% | 65.7만 |
|---|
| 2026.08.18 | ₩103,938 | ₩104,850 | ₩102,222 | ₩102,664 | -1.23% | 61.5만 |
|---|
| 2026.08.17 | ₩106,299 | ₩106,513 | ₩105,293 | ₩105,856 | -0.42% | 47.9만 |
|---|
| 2026.08.14 | ₩103,254 | ₩105,896 | ₩103,254 | ₩105,347 | +2.03% | 57.1만 |
|---|
| 2026.08.13 | ₩102,369 | ₩103,160 | ₩101,551 | ₩102,101 | -0.26% | 63만 |
|---|
| 2026.08.12 | ₩104,931 | ₩105,548 | ₩103,201 | ₩103,308 | -1.55% | 43만 |
|---|
| 2026.08.11 | ₩103,496 | ₩103,710 | ₩101,793 | ₩102,892 | -0.58% | 64.6만 |
|---|
| 2026.08.10 | ₩105,400 | ₩106,312 | ₩104,797 | ₩105,212 | -0.18% | 70.9만 |
|---|
| 2026.08.07 | ₩103,254 | ₩103,925 | ₩101,578 | ₩103,321 | +0.06% | 105.1만 |
|---|
| 2026.08.06 | ₩98,507 | ₩100,062 | ₩98,171 | ₩98,466 | -0.04% | 97.3만 |
|---|
| 2026.08.05 | ₩98,024 | ₩98,560 | ₩97,072 | ₩97,179 | -0.86% | 96.1만 |
|---|
| 2026.08.04 | ₩94,000 | ₩96,227 | ₩93,598 | ₩95,918 | +2.04% | 135만 |
|---|
| 2026.08.03 | ₩88,824 | ₩90,835 | ₩88,006 | ₩90,701 | +2.11% | 56.9만 |
|---|
| 2026.07.31 | ₩89,602 | ₩89,964 | ₩87,509 | ₩88,475 | -1.26% | 75.5만 |
|---|
| 2026.07.30 | ₩87,590 | ₩89,521 | ₩86,866 | ₩89,119 | +1.75% | 81.7만 |
|---|
| 2026.07.29 | ₩88,086 | ₩88,958 | ₩85,913 | ₩86,624 | -1.66% | 106.9만 |
|---|
| 2026.07.28 | ₩89,387 | ₩89,588 | ₩87,496 | ₩88,636 | -0.84% | 87.4만 |
|---|
| 2026.07.27 | ₩92,244 | ₩92,539 | ₩90,473 | ₩92,163 | -0.09% | 45.4만 |
|---|
| 2026.07.24 | ₩92,847 | ₩92,847 | ₩90,540 | ₩90,540 | -2.48% | 48.1만 |
|---|
| 2026.07.23 | ₩94,671 | ₩95,020 | ₩92,914 | ₩93,249 | -1.50% | 72.5만 |
|---|
| 2026.07.22 | ₩95,248 | ₩97,125 | ₩94,886 | ₩95,167 | -0.08% | 45.1만 |
|---|
| 2026.07.21 | ₩95,342 | ₩96,790 | ₩94,416 | ₩96,495 | +1.21% | 66.5만 |
|---|
| 2026.07.20 | ₩94,349 | ₩95,047 | ₩93,196 | ₩93,679 | -0.71% | 108.7만 |
|---|
| 2026.07.17 | ₩95,221 | ₩98,212 | ₩94,456 | ₩97,461 | +2.35% | 82.6만 |
|---|
| 2026.07.16 | ₩101,135 | ₩101,135 | ₩97,836 | ₩98,212 | -2.89% | 103만 |
|---|
| 2026.07.15 | ₩104,609 | ₩105,816 | ₩101,591 | ₩102,798 | -1.73% | 72.4만 |
|---|
| 2026.07.14 | ₩105,239 | ₩106,326 | ₩105,239 | ₩106,138 | +0.85% | 55.5만 |
|---|
| 2026.07.13 | ₩104,140 | ₩105,145 | ₩102,101 | ₩102,289 | -1.78% | 80.3만 |
|---|
| 2026.07.10 | ₩106,621 | ₩107,157 | ₩105,709 | ₩106,969 | +0.33% | 30.4만 |
|---|
| 2026.07.09 | ₩107,559 | ₩107,948 | ₩106,715 | ₩107,331 | -0.21% | 89만 |
|---|
| 2026.07.08 | ₩105,950 | ₩107,278 | ₩104,408 | ₩106,822 | +0.82% | 120.4만 |
|---|
| 2026.07.07 | ₩110,725 | ₩110,805 | ₩107,600 | ₩108,713 | -1.82% | 111.8만 |
|---|
| 2026.07.06 | ₩114,775 | ₩114,976 | ₩113,581 | ₩114,453 | -0.28% | 55만 |
|---|
| 2026.07.02 | ₩118,020 | ₩119,831 | ₩114,547 | ₩116,304 | -1.45% | 65만 |
|---|
| 2026.07.01 | ₩118,248 | ₩119,804 | ₩117,350 | ₩117,564 | -0.58% | 37.4만 |
|---|
| 2026.06.30 | ₩117,618 | ₩119,321 | ₩117,162 | ₩118,691 | +0.91% | 49.1만 |
|---|
| 2026.06.29 | ₩116,451 | ₩116,451 | ₩113,823 | ₩115,848 | -0.52% | 59.5만 |
|---|
| 2026.06.26 | ₩116,049 | ₩117,068 | ₩115,445 | ₩116,049 | 0.00% | 61.9만 |
|---|
| 2026.06.25 | ₩121,092 | ₩121,360 | ₩118,181 | ₩119,643 | -1.20% | 65.8만 |
|---|
| 2026.06.24 | ₩123,559 | ₩124,042 | ₩120,636 | ₩121,601 | -1.58% | 60.2만 |
|---|
| 2026.06.23 | ₩123,264 | ₩125,464 | ₩122,245 | ₩123,143 | -0.10% | 66.4만 |
|---|
| 2026.06.22 | ₩130,721 | ₩130,909 | ₩129,085 | ₩130,480 | -0.18% | 62.8만 |
|---|
| 2026.06.18 | ₩129,715 | ₩130,359 | ₩127,153 | ₩128,146 | -1.21% | 89.2만 |
|---|
| 2026.06.17 | ₩130,198 | ₩132,706 | ₩128,159 | ₩128,803 | -1.07% | 96.2만 |
|---|
| 2026.06.16 | ₩130,158 | ₩130,935 | ₩129,098 | ₩129,796 | -0.28% | 66.5만 |
|---|
| 2026.06.15 | ₩132,236 | ₩132,773 | ₩129,809 | ₩129,943 | -1.73% | 123만 |
|---|
| 2026.06.12 | ₩126,349 | ₩129,205 | ₩125,759 | ₩128,079 | +1.37% | 77.4만 |
|---|
| 2026.06.11 | ₩118,745 | ₩124,672 | ₩118,584 | ₩124,672 | +4.99% | 94.9만 |
|---|
| 2026.06.10 | ₩116,183 | ₩117,859 | ₩113,876 | ₩114,171 | -1.73% | 88만 |
|---|
| 2026.06.09 | ₩121,199 | ₩121,628 | ₩114,667 | ₩118,061 | -2.59% | 111만 |
|---|
| 2026.06.08 | ₩119,791 | ₩120,501 | ₩116,411 | ₩117,242 | -2.13% | 122.3만 |
|---|
| 2026.06.05 | ₩126,201 | ₩126,201 | ₩118,195 | ₩118,812 | -5.86% | 139.2만 |
|---|
| 2026.06.04 | ₩130,614 | ₩131,204 | ₩129,380 | ₩130,091 | -0.40% | 51.5만 |
|---|
| 2026.06.03 | ₩134,892 | ₩134,892 | ₩131,244 | ₩131,861 | -2.25% | 86.4만 |
|---|
| 2026.06.02 | ₩134,516 | ₩137,212 | ₩134,262 | ₩137,038 | +1.87% | 87.4만 |
|---|
| 2026.06.01 | ₩132,008 | ₩134,302 | ₩130,868 | ₩133,376 | +1.04% | 67만 |
|---|
| 2026.05.29 | ₩133,980 | ₩135,898 | ₩132,827 | ₩133,618 | -0.27% | 103.6만 |
|---|
| 2026.05.28 | ₩132,746 | ₩136,729 | ₩131,593 | ₩136,126 | +2.55% | 134.3만 |
|---|
| 2026.05.27 | ₩129,983 | ₩131,928 | ₩128,817 | ₩131,472 | +1.15% | 67.1만 |
|---|
| 2026.05.26 | ₩131,432 | ₩132,987 | ₩131,284 | ₩132,719 | +0.98% | 102.5만 |
|---|
| 2026.05.22 | ₩129,849 | ₩131,284 | ₩129,071 | ₩129,849 | 0.00% | 106만 |
|---|
| 2026.05.21 | ₩126,067 | ₩129,487 | ₩125,517 | ₩128,347 | +1.81% | 95.7만 |
|---|
| 2026.05.20 | ₩126,161 | ₩127,891 | ₩124,418 | ₩127,650 | +1.18% | 89만 |
|---|
| 2026.05.19 | ₩124,485 | ₩124,726 | ₩121,427 | ₩123,559 | -0.74% | 94.1만 |
|---|
| 2026.05.18 | ₩130,868 | ₩131,351 | ₩125,410 | ₩126,993 | -2.96% | 134.8만 |
|---|
| 2026.05.15 | ₩130,734 | ₩130,828 | ₩128,159 | ₩129,514 | -0.93% | 169.9만 |
|---|
| 2026.05.14 | ₩138,473 | ₩138,567 | ₩133,148 | ₩133,913 | -3.29% | 192.7만 |
|---|
| 2026.05.13 | ₩144,736 | ₩145,004 | ₩141,665 | ₩142,510 | -1.54% | 117.4만 |
|---|
| 2026.05.12 | ₩144,173 | ₩145,017 | ₩140,069 | ₩144,883 | +0.49% | 188.3만 |
|---|
| 2026.05.11 | ₩145,460 | ₩148,920 | ₩145,098 | ₩146,895 | +0.99% | 161.5만 |
|---|
| 2026.05.08 | ₩143,743 | ₩145,085 | ₩140,981 | ₩142,670 | -0.75% | 120.2만 |
|---|
| 2026.05.07 | ₩147,230 | ₩149,604 | ₩142,469 | ₩142,912 | -2.93% | 247.9만 |
|---|
| 2026.05.06 | ₩143,690 | ₩147,043 | ₩141,973 | ₩146,238 | +1.77% | 183.4만 |
|---|
| 2026.05.05 | ₩138,875 | ₩140,498 | ₩138,057 | ₩139,251 | +0.27% | 69.2만 |
|---|
| 2026.05.04 | ₩140,645 | ₩141,370 | ₩134,503 | ₩136,957 | -2.62% | 203.2만 |
|---|
| 2026.05.01 | ₩141,490 | ₩143,422 | ₩140,055 | ₩142,858 | +0.97% | 119.8만 |
|---|
| 2026.04.30 | ₩136,340 | ₩141,665 | ₩136,340 | ₩141,396 | +3.71% | 161.2만 |
|---|
| 2026.04.29 | ₩135,804 | ₩135,804 | ₩133,014 | ₩135,509 | -0.22% | 154.8만 |
|---|
| 2026.04.28 | ₩133,443 | ₩133,899 | ₩130,050 | ₩131,311 | -1.60% | 69만 |
|---|
| 2026.04.27 | ₩131,901 | ₩135,388 | ₩129,997 | ₩135,388 | +2.64% | 75.7만 |
|---|
| 2026.04.24 | ₩133,457 | ₩133,806 | ₩131,070 | ₩132,183 | -0.95% | 65.8만 |
|---|
| 2026.04.23 | ₩134,329 | ₩134,865 | ₩129,018 | ₩131,754 | -1.92% | 86.6만 |
|---|
| 2026.04.22 | ₩138,258 | ₩139,251 | ₩137,024 | ₩139,210 | +0.69% | 93.8만 |
|---|
| 2026.04.21 | ₩137,306 | ₩138,714 | ₩134,570 | ₩134,919 | -1.74% | 81.3만 |
|---|
| 2026.04.20 | ₩136,689 | ₩138,835 | ₩136,474 | ₩138,298 | +1.18% | 92.1만 |
|---|
| 2026.04.17 | ₩139,653 | ₩140,310 | ₩136,139 | ₩136,300 | -2.40% | 178.2만 |
|---|
| 2026.04.16 | ₩133,819 | ₩138,620 | ₩133,765 | ₩138,204 | +3.28% | 107.1만 |
|---|
| 2026.04.15 | ₩129,460 | ₩131,432 | ₩129,031 | ₩130,681 | +0.94% | 65.8만 |
|---|
| 2026.04.14 | ₩131,700 | ₩132,612 | ₩130,855 | ₩132,505 | +0.61% | 77.8만 |
|---|
| 2026.04.13 | ₩125,812 | ₩133,054 | ₩125,799 | ₩132,786 | +5.54% | 110.1만 |
|---|
| 2026.04.10 | ₩127,073 | ₩129,098 | ₩126,295 | ₩126,738 | -0.26% | 54.8만 |
|---|
| 2026.04.09 | ₩125,678 | ₩126,858 | ₩124,055 | ₩124,994 | -0.54% | 73.7만 |
|---|
| 2026.04.08 | ₩127,341 | ₩128,092 | ₩123,962 | ₩125,531 | -1.42% | 152.5만 |
|---|
| 2026.04.07 | ₩119,415 | ₩120,582 | ₩117,470 | ₩119,482 | +0.06% | 33.4만 |
|---|
| 2026.04.06 | ₩119,013 | ₩120,180 | ₩117,457 | ₩118,610 | -0.34% | 33.8만 |
|---|
| 2026.04.02 | ₩114,507 | ₩120,153 | ₩114,144 | ₩119,227 | +4.12% | 69.9만 |
|---|
| 2026.04.01 | ₩120,180 | ₩120,488 | ₩117,859 | ₩118,731 | -1.21% | 82.2만 |
|---|
| 2026.03.31 | ₩114,989 | ₩118,221 | ₩114,667 | ₩118,020 | +2.64% | 104.8만 |
|---|
| 2026.03.30 | ₩118,959 | ₩119,348 | ₩113,393 | ₩114,641 | -3.63% | 80.4만 |
|---|
| 2026.03.27 | ₩115,553 | ₩119,147 | ₩114,909 | ₩115,472 | -0.07% | 240.7만 |
|---|
| 2026.03.26 | ₩115,284 | ₩116,813 | ₩113,085 | ₩113,460 | -1.58% | 56.4만 |
|---|
| 2026.03.25 | ₩117,913 | ₩119,844 | ₩117,913 | ₩119,563 | +1.40% | 84.7만 |
|---|
| 2026.03.24 | ₩111,355 | ₩114,252 | ₩110,403 | ₩113,487 | +1.91% | 63.6만 |
|---|
| 2026.03.23 | ₩109,169 | ₩114,024 | ₩109,142 | ₩112,160 | +2.74% | 93.6만 |
|---|
| 2026.03.20 | ₩110,953 | ₩111,181 | ₩105,199 | ₩106,084 | -4.39% | 128.9만 |
|---|
| 2026.03.19 | ₩109,906 | ₩112,334 | ₩107,613 | ₩111,248 | +1.22% | 142.3만 |
|---|
| 2026.03.18 | ₩117,940 | ₩118,530 | ₩115,807 | ₩116,237 | -1.44% | 75.7만 |
|---|
| 2026.03.17 | ₩120,005 | ₩121,816 | ₩118,865 | ₩120,864 | +0.72% | 73.2만 |
|---|
| 2026.03.16 | ₩121,320 | ₩122,285 | ₩118,248 | ₩120,837 | -0.40% | 170.8만 |
|---|
| 2026.03.13 | ₩124,994 | ₩125,048 | ₩119,697 | ₩120,045 | -3.96% | 84.8만 |
|---|
| 2026.03.12 | ₩128,401 | ₩128,401 | ₩123,599 | ₩125,812 | -2.02% | 62.4만 |
|---|
| 2026.03.11 | ₩128,749 | ₩131,231 | ₩128,159 | ₩129,983 | +0.96% | 66만 |
|---|
| 2026.03.10 | ₩128,012 | ₩132,572 | ₩128,012 | ₩129,407 | +1.09% | 149.7만 |
|---|
| 2026.03.09 | ₩121,977 | ₩127,140 | ₩120,019 | ₩127,006 | +4.12% | 141.7만 |
|---|
| 2026.03.06 | ₩123,063 | ₩126,161 | ₩122,674 | ₩124,096 | +0.84% | 94.7만 |
|---|
| 2026.03.05 | ₩128,441 | ₩130,050 | ₩123,465 | ₩125,262 | -2.47% | 133.8만 |
|---|
| 2026.03.04 | ₩130,252 | ₩131,391 | ₩127,609 | ₩131,244 | +0.76% | 209.2만 |
|---|
| 2026.03.03 | ₩125,893 | ₩129,205 | ₩121,279 | ₩127,314 | +1.13% | 294.1만 |
|---|
| 2026.03.02 | ₩133,806 | ₩139,049 | ₩132,545 | ₩138,406 | +3.44% | 149만 |
|---|
| 2026.02.27 | ₩133,966 | ₩135,039 | ₩132,102 | ₩133,926 | -0.03% | 126.9만 |
|---|
| 2026.02.26 | ₩131,391 | ₩131,660 | ₩127,864 | ₩130,842 | -0.42% | 125.8만 |
|---|
| 2026.02.25 | ₩133,604 | ₩134,704 | ₩131,700 | ₩131,700 | -1.43% | 201만 |
|---|
| 2026.02.24 | ₩122,272 | ₩127,650 | ₩122,272 | ₩126,993 | +3.86% | 159.9만 |
|---|
| 2026.02.23 | ₩119,764 | ₩122,674 | ₩119,522 | ₩122,473 | +2.26% | 91.3만 |
|---|
| 2026.02.20 | ₩118,664 | ₩120,247 | ₩117,470 | ₩119,361 | +0.59% | 101.2만 |
|---|
| 2026.02.19 | ₩120,354 | ₩121,226 | ₩118,557 | ₩120,823 | +0.39% | 66.2만 |
|---|
| 2026.02.18 | ₩121,199 | ₩123,962 | ₩120,528 | ₩122,647 | +1.20% | 85.3만 |
|---|
| 2026.02.17 | ₩118,302 | ₩119,938 | ₩117,068 | ₩119,348 | +0.88% | 109.4만 |
|---|
| 2026.02.13 | ₩117,229 | ₩120,662 | ₩115,043 | ₩120,300 | +2.62% | 120.1만 |
|---|
| 2026.02.12 | ₩123,774 | ₩125,088 | ₩116,263 | ₩116,947 | -5.52% | 217.8만 |
|---|
| 2026.02.11 | ₩122,111 | ₩123,599 | ₩119,898 | ₩123,278 | +0.96% | 189만 |
|---|
| 2026.02.10 | ₩119,563 | ₩119,858 | ₩117,752 | ₩119,013 | -0.46% | 89.3만 |
|---|
| 2026.02.09 | ₩117,175 | ₩119,268 | ₩115,727 | ₩119,013 | +1.57% | 100.8만 |
|---|
| 2026.02.06 | ₩113,487 | ₩116,518 | ₩113,474 | ₩116,183 | +2.38% | 117.7만 |
|---|
| 2026.02.05 | ₩111,932 | ₩113,863 | ₩109,169 | ₩109,517 | -2.16% | 160.5만 |
|---|
| 2026.02.04 | ₩120,770 | ₩120,917 | ₩113,782 | ₩116,760 | -3.32% | 156.1만 |
|---|
| 2026.02.03 | ₩119,294 | ₩121,306 | ₩117,698 | ₩120,971 | +1.41% | 225.8만 |
|---|
| 2026.02.02 | ₩115,070 | ₩116,532 | ₩113,393 | ₩113,742 | -1.15% | 227.2만 |
|---|
| 2026.01.30 | ₩117,216 | ₩119,643 | ₩113,206 | ₩114,842 | -2.03% | 308.4만 |
|---|
| 2026.01.29 | ₩128,749 | ₩128,749 | ₩120,931 | ₩125,437 | -2.57% | 307.4만 |
|---|
| 2026.01.28 | ₩131,445 | ₩132,250 | ₩128,119 | ₩130,788 | -0.50% | 203.3만 |
|---|
| 2026.01.27 | ₩128,897 | ₩131,177 | ₩127,529 | ₩130,909 | +1.56% | 194.5만 |
|---|
| 2026.01.26 | ₩136,850 | ₩137,333 | ₩129,822 | ₩129,970 | -5.03% | 428.9만 |
|---|
| 2026.01.23 | ₩130,801 | ₩132,491 | ₩128,991 | ₩132,049 | +0.95% | 297.8만 |
|---|
| 2026.01.22 | ₩124,927 | ₩128,749 | ₩124,511 | ₩128,186 | +2.61% | 258.4만 |
|---|
| 2026.01.21 | ₩123,774 | ₩125,236 | ₩121,454 | ₩124,511 | +0.60% | 256.5만 |
|---|
| 2026.01.20 | ₩118,289 | ₩121,024 | ₩118,020 | ₩120,045 | +1.49% | 169.4만 |
|---|
| 2026.01.16 | ₩119,361 | ₩120,019 | ₩117,403 | ₩119,603 | +0.20% | 148.4만 |
|---|
| 2026.01.15 | ₩122,755 | ₩123,063 | ₩120,931 | ₩121,427 | -1.08% | 144.8만 |
|---|
| 2026.01.14 | ₩120,045 | ₩123,237 | ₩118,463 | ₩122,473 | +2.02% | 171.7만 |
|---|
| 2026.01.13 | ₩121,132 | ₩121,226 | ₩119,294 | ₩119,630 | -1.24% | 160.5만 |
|---|
| 2026.01.12 | ₩117,819 | ₩120,072 | ₩116,880 | ₩119,147 | +1.13% | 295.8만 |
|---|
| 2026.01.09 | ₩113,890 | ₩114,171 | ₩112,092 | ₩113,970 | +0.07% | 136.6만 |
|---|
| 2026.01.08 | ₩111,851 | ₩112,441 | ₩110,336 | ₩110,577 | -1.14% | 138만 |
|---|
| 2026.01.07 | ₩114,346 | ₩115,834 | ₩112,683 | ₩114,010 | -0.29% | 176.1만 |
|---|
| 2026.01.06 | ₩110,456 | ₩113,809 | ₩110,255 | ₩112,508 | +1.86% | 266.4만 |
|---|
| 2026.01.05 | ₩104,032 | ₩107,573 | ₩103,938 | ₩106,902 | +2.76% | 138.8만 |
|---|
| 2026.01.02 | ₩100,599 | ₩103,134 | ₩100,599 | ₩102,973 | +2.36% | 86.4만 |
|---|
| 2025.12.31 | ₩99,392 | ₩99,633 | ₩98,601 | ₩99,137 | -0.26% | 38.2만 |
|---|
| 2025.12.30 | ₩100,586 | ₩100,586 | ₩98,721 | ₩99,244 | -1.33% | 44.4만 |
|---|
| 2025.12.29 | ₩100,599 | ₩100,827 | ₩98,708 | ₩99,258 | -1.33% | 64.4만 |
|---|
| 2025.12.26 | ₩102,705 | ₩103,308 | ₩101,846 | ₩102,919 | +0.21% | 85.7만 |
|---|
| 2025.12.24 | ₩100,854 | ₩102,584 | ₩100,787 | ₩102,101 | +1.24% | 69.4만 |
|---|
| 2025.12.23 | ₩100,666 | ₩101,779 | ₩100,076 | ₩100,438 | -0.23% | 118만 |
|---|
| 2025.12.22 | ₩98,869 | ₩101,390 | ₩98,654 | ₩99,660 | +0.80% | 101.5만 |
|---|
| 2025.12.19 | ₩97,823 | ₩99,982 | ₩97,166 | ₩97,340 | -0.49% | 208만 |
|---|
| 2025.12.18 | ₩95,905 | ₩97,367 | ₩95,543 | ₩96,683 | +0.81% | 30.9만 |
|---|
| 2025.12.17 | ₩97,179 | ₩98,976 | ₩95,811 | ₩96,093 | -1.12% | 65.6만 |
|---|
| 2025.12.16 | ₩94,000 | ₩95,221 | ₩93,236 | ₩93,974 | -0.03% | 55.6만 |
|---|
| 2025.12.15 | ₩97,259 | ₩97,259 | ₩94,564 | ₩94,725 | -2.61% | 96.6만 |
|---|
| 2025.12.12 | ₩100,317 | ₩100,344 | ₩96,079 | ₩97,179 | -3.13% | 93.8만 |
|---|
| 2025.12.11 | ₩98,480 | ₩100,693 | ₩97,501 | ₩100,572 | +2.12% | 149.3만 |
|---|
| 2025.12.10 | ₩99,258 | ₩100,384 | ₩98,145 | ₩99,821 | +0.57% | 59.4만 |
|---|
| 2025.12.09 | ₩97,018 | ₩100,103 | ₩96,616 | ₩99,405 | +2.46% | 49.9만 |
|---|
| 2025.12.08 | ₩98,466 | ₩99,083 | ₩97,085 | ₩98,453 | -0.01% | 42.6만 |
|---|
| 2025.12.05 | ₩97,219 | ₩98,990 | ₩96,669 | ₩96,763 | -0.47% | 71.6만 |
|---|
| 2025.12.04 | ₩94,684 | ₩95,181 | ₩93,585 | ₩95,181 | +0.52% | 80.2만 |
|---|
| 2025.12.03 | ₩97,514 | ₩97,903 | ₩96,575 | ₩97,903 | +0.40% | 31.6만 |
|---|
| 2025.12.02 | ₩98,627 | ₩98,681 | ₩97,259 | ₩98,131 | -0.50% | 45.9만 |
|---|
| 2025.12.01 | ₩99,150 | ₩99,821 | ₩98,225 | ₩98,239 | -0.92% | 65.1만 |
|---|
| 2025.11.28 | ₩98,909 | ₩100,425 | ₩98,212 | ₩100,331 | +1.44% | 53.4만 |
|---|
| 2025.11.26 | ₩96,562 | ₩98,815 | ₩96,334 | ₩98,614 | +2.12% | 47만 |
|---|
| 2025.11.25 | ₩94,430 | ₩96,334 | ₩93,545 | ₩95,798 | +1.45% | 47.2만 |
|---|
| 2025.11.24 | ₩92,083 | ₩93,410 | ₩91,586 | ₩92,780 | +0.76% | 52.6만 |
|---|
| 2025.11.21 | ₩91,774 | ₩92,847 | ₩90,031 | ₩92,485 | +0.77% | 123.1만 |
|---|
| 2025.11.20 | ₩100,612 | ₩101,109 | ₩94,389 | ₩94,389 | -6.19% | 151.3만 |
|---|
| 2025.11.19 | ₩98,292 | ₩101,041 | ₩98,078 | ₩98,815 | +0.53% | 97.7만 |
|---|
| 2025.11.18 | ₩95,395 | ₩97,300 | ₩94,376 | ₩96,133 | +0.77% | 79.8만 |
|---|
| 2025.11.17 | ₩97,031 | ₩99,687 | ₩96,374 | ₩96,669 | -0.37% | 159.8만 |
|---|
| 2025.11.14 | ₩91,841 | ₩95,208 | ₩91,198 | ₩94,161 | +2.53% | 136.2만 |
|---|
| 2025.11.13 | ₩94,765 | ₩95,811 | ₩92,565 | ₩93,129 | -1.73% | 113.6만 |
|---|
| 2025.11.12 | ₩91,680 | ₩92,244 | ₩90,835 | ₩91,747 | +0.07% | 42.6만 |
|---|
| 2025.11.11 | ₩92,445 | ₩92,445 | ₩90,755 | ₩91,600 | -0.91% | 71만 |
|---|
| 2025.11.10 | ₩91,117 | ₩92,740 | ₩90,594 | ₩92,726 | +1.77% | 122.5만 |
|---|
| 2025.11.07 | ₩84,291 | ₩88,207 | ₩83,888 | ₩87,456 | +3.75% | 175.2만 |
|---|
| 2025.11.06 | ₩86,691 | ₩87,040 | ₩84,492 | ₩85,243 | -1.67% | 81.8만 |
|---|
| 2025.11.05 | ₩85,632 | ₩86,611 | ₩85,082 | ₩85,538 | -0.11% | 103.1만 |
|---|
| 2025.11.04 | ₩86,195 | ₩87,550 | ₩85,565 | ₩85,873 | -0.37% | 286.8만 |
|---|
| 2025.11.03 | ₩91,989 | ₩92,069 | ₩88,663 | ₩88,783 | -3.48% | 217만 |
|---|
| 2025.10.31 | ₩94,564 | ₩94,872 | ₩93,196 | ₩94,550 | -0.01% | 137.1만 |
|---|
| 2025.10.30 | ₩95,060 | ₩96,347 | ₩93,907 | ₩95,972 | +0.96% | 205.5만 |
|---|
| 2025.10.29 | ₩93,853 | ₩94,349 | ₩91,868 | ₩93,129 | -0.77% | 100.2만 |
|---|
| 2025.10.28 | ₩91,975 | ₩92,525 | ₩90,272 | ₩91,734 | -0.26% | 200.2만 |
|---|
| 2025.10.27 | ₩97,903 | ₩98,131 | ₩93,209 | ₩93,410 | -4.59% | 224.6만 |
|---|
| 2025.10.24 | ₩96,938 | ₩99,486 | ₩96,683 | ₩98,547 | +1.66% | 220.4만 |
|---|
| 2025.10.23 | ₩94,121 | ₩95,275 | ₩94,121 | ₩94,255 | +0.14% | 112만 |
|---|
| 2025.10.22 | ₩92,525 | ₩93,464 | ₩89,977 | ₩92,163 | -0.39% | 139.8만 |
|---|
| 2025.10.21 | ₩96,321 | ₩96,321 | ₩91,949 | ₩93,357 | -3.08% | 204.7만 |
|---|
| 2025.10.20 | ₩97,809 | ₩97,876 | ₩95,275 | ₩97,233 | -0.59% | 220.1만 |
|---|
| 2025.10.17 | ₩95,570 | ₩96,736 | ₩94,483 | ₩95,851 | +0.29% | 179.8만 |
|---|
| 2025.10.16 | ₩103,321 | ₩103,536 | ₩96,562 | ₩97,702 | -5.44% | 303.1만 |
|---|
| 2025.10.15 | ₩109,585 | ₩109,585 | ₩102,409 | ₩104,461 | -4.68% | 367.5만 |
|---|
| 2025.10.14 | ₩104,743 | ₩108,471 | ₩101,296 | ₩106,916 | +2.07% | 436.7만 |
|---|
| 2025.10.13 | ₩100,586 | ₩107,626 | ₩99,660 | ₩106,245 | +5.63% | 439만 |
|---|
| 2025.10.10 | ₩98,976 | ₩98,976 | ₩92,767 | ₩93,169 | -5.87% | 298.5만 |
|---|