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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩84,816 | ₩86,117 | ₩80,539 | ₩81,759 | -3.60% | 424.2만 |
| 2026.09.28–2026.10.02 | ₩86,801 | ₩87,780 | ₩83,100 | ₩84,763 | -2.35% | 341만 |
| 2026.09.21–2026.09.25 | ₩94,015 | ₩95,490 | ₩88,598 | ₩89,389 | -4.92% | 222.3만 |
| 2026.09.14–2026.09.18 | ₩92,889 | ₩93,479 | ₩89,563 | ₩92,607 | -0.30% | 298.8만 |
| 2026.09.08–2026.09.11 | ₩102,423 | ₩103,764 | ₩94,431 | ₩94,619 | -7.62% | 264.8만 |
| 2026.08.31–2026.09.04 | ₩105,132 | ₩105,320 | ₩100,814 | ₩101,458 | -3.49% | 201.6만 |
| 2026.08.24–2026.08.28 | ₩108,176 | ₩108,283 | ₩103,509 | ₩103,818 | -4.03% | 269.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,285 |
| ₩108,484 |
| ₩100,278 |
| ₩108,283 |
| +1.88% |
| 358.9만 |
| 2026.08.10–2026.08.14 | ₩105,387 | ₩106,299 | ₩101,538 | ₩105,333 | -0.05% | 298.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,812 | ₩103,912 | ₩87,994 | ₩103,308 | +16.32% | 490.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,232 | ₩92,527 | ₩85,903 | ₩88,464 | -4.09% | 396.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,337 | ₩97,113 | ₩90,529 | ₩90,529 | -4.04% | 340.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,126 | ₩106,312 | ₩94,445 | ₩97,448 | -6.41% | 393.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,760 | ₩114,961 | ₩104,395 | ₩106,956 | -6.80% | 406.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,436 | ₩119,816 | ₩113,808 | ₩116,289 | -0.13% | 211만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,704 | ₩130,892 | ₩115,431 | ₩116,034 | -11.22% | 317.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,220 | ₩132,756 | ₩127,137 | ₩128,130 | -3.09% | 375만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,775 | ₩129,189 | ₩113,862 | ₩128,063 | +6.92% | 493.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩131,992 | ₩137,195 | ₩118,180 | ₩118,797 | -10.00% | 431.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,415 | ₩136,712 | ₩128,800 | ₩133,601 | +1.66% | 407.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,852 | ₩131,335 | ₩121,411 | ₩129,833 | -0.78% | 519.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,442 | ₩148,901 | ₩128,143 | ₩129,497 | -10.96% | 829.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩140,628 | ₩149,585 | ₩134,486 | ₩142,652 | +1.44% | 823.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,884 | ₩143,403 | ₩129,980 | ₩142,840 | +8.31% | 580.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,672 | ₩139,233 | ₩129,001 | ₩132,166 | -3.30% | 419.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,796 | ₩140,292 | ₩125,783 | ₩136,283 | +8.34% | 538.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩118,998 | ₩129,082 | ₩117,442 | ₩126,722 | +6.49% | 348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,944 | ₩120,473 | ₩113,379 | ₩119,212 | +0.23% | 337.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,155 | ₩119,829 | ₩109,128 | ₩115,458 | +5.77% | 538.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,304 | ₩122,270 | ₩105,186 | ₩106,071 | -12.56% | 590.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,961 | ₩132,555 | ₩119,682 | ₩120,030 | -1.58% | 504.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,789 | ₩139,032 | ₩121,264 | ₩124,080 | -7.26% | 880.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,749 | ₩135,022 | ₩119,507 | ₩133,909 | +11.83% | 704.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,287 | ₩123,946 | ₩117,053 | ₩119,346 | +0.90% | 362.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,161 | ₩125,072 | ₩115,028 | ₩120,285 | +2.67% | 716.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,055 | ₩121,291 | ₩109,155 | ₩116,168 | +0.97% | 887.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩136,833 | ₩137,315 | ₩113,191 | ₩114,827 | -16.08% | 1442.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,274 | ₩132,474 | ₩118,005 | ₩132,032 | +11.63% | 982.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,804 | ₩123,222 | ₩116,866 | ₩119,588 | +1.51% | 921.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,019 | ₩115,820 | ₩103,925 | ₩113,956 | +9.55% | 855.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,586 | ₩103,121 | ₩98,588 | ₩102,960 | +2.36% | 233.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,856 | ₩103,295 | ₩98,642 | ₩102,906 | +4.10% | 374.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,247 | ₩99,969 | ₩93,224 | ₩97,328 | +0.08% | 456.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,454 | ₩100,680 | ₩96,067 | ₩97,167 | -1.31% | 395만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,138 | ₩99,808 | ₩93,573 | ₩96,751 | -2.41% | 294.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,071 | ₩100,412 | ₩91,575 | ₩100,318 | +8.96% | 200.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,019 | ₩101,096 | ₩90,019 | ₩92,473 | -4.69% | 611.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,106 | ₩95,799 | ₩90,583 | ₩94,150 | +3.34% | 486만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,977 | ₩92,058 | ₩83,878 | ₩87,445 | -4.93% | 863.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,891 | ₩98,119 | ₩90,261 | ₩94,538 | -3.42% | 867.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,797 | ₩99,473 | ₩89,966 | ₩98,534 | +0.75% | 896.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,573 | ₩109,571 | ₩94,471 | ₩95,839 | -4.71% | 1726.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,964 | ₩98,964 | ₩92,755 | ₩93,157 | -5.87% | 298.5만 |
|---|