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 | ₩84,756 | ₩86,056 | ₩80,482 | ₩81,701 | -3.60% | 424.2만 |
| 2026.09.28–2026.10.02 | ₩86,739 | ₩87,718 | ₩83,041 | ₩84,703 | -2.35% | 341만 |
| 2026.09.21–2026.09.25 | ₩93,949 | ₩95,423 | ₩88,535 | ₩89,326 | -4.92% | 222.3만 |
| 2026.09.14–2026.09.18 | ₩92,823 | ₩93,413 | ₩89,500 | ₩92,542 | -0.30% | 298.8만 |
| 2026.09.08–2026.09.11 | ₩102,351 | ₩103,691 | ₩94,364 | ₩94,552 | -7.62% | 264.8만 |
| 2026.08.31–2026.09.04 | ₩105,058 | ₩105,245 | ₩100,743 | ₩101,386 | -3.49% | 201.6만 |
| 2026.08.24–2026.08.28 | ₩108,099 | ₩108,207 | ₩103,436 | ₩103,744 | -4.03% | 269.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,210 |
| ₩108,408 |
| ₩100,207 |
| ₩108,207 |
| +1.88% |
| 358.9만 |
| 2026.08.10–2026.08.14 | ₩105,312 | ₩106,223 | ₩101,466 | ₩105,259 | -0.05% | 298.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,750 | ₩103,838 | ₩87,932 | ₩103,235 | +16.32% | 490.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,167 | ₩92,461 | ₩85,842 | ₩88,401 | -4.09% | 396.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,270 | ₩97,044 | ₩90,465 | ₩90,465 | -4.04% | 340.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,053 | ₩106,237 | ₩94,378 | ₩97,379 | -6.41% | 393.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,679 | ₩114,880 | ₩104,321 | ₩106,880 | -6.80% | 406.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,354 | ₩119,731 | ₩113,728 | ₩116,207 | -0.13% | 211만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,612 | ₩130,799 | ₩115,349 | ₩115,952 | -11.22% | 317.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,126 | ₩132,662 | ₩127,047 | ₩128,039 | -3.09% | 375만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,691 | ₩129,098 | ₩113,781 | ₩127,972 | +6.92% | 493.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩131,898 | ₩137,097 | ₩118,096 | ₩118,712 | -10.00% | 431.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,322 | ₩136,615 | ₩128,709 | ₩133,506 | +1.66% | 407.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,759 | ₩131,242 | ₩121,325 | ₩129,741 | -0.78% | 519.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,339 | ₩148,796 | ₩128,052 | ₩129,406 | -10.96% | 829.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩140,528 | ₩149,479 | ₩134,391 | ₩142,551 | +1.44% | 823.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,791 | ₩143,302 | ₩129,888 | ₩142,739 | +8.31% | 580.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,575 | ₩139,134 | ₩128,910 | ₩132,072 | -3.30% | 419.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,707 | ₩140,193 | ₩125,694 | ₩136,186 | +8.34% | 538.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩118,913 | ₩128,990 | ₩117,359 | ₩126,632 | +6.49% | 348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,860 | ₩120,387 | ₩113,299 | ₩119,128 | +0.23% | 337.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,078 | ₩119,744 | ₩109,051 | ₩115,376 | +5.77% | 538.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,218 | ₩122,183 | ₩105,111 | ₩105,996 | -12.56% | 590.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,875 | ₩132,461 | ₩119,597 | ₩119,945 | -1.58% | 504.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,694 | ₩138,933 | ₩121,178 | ₩123,992 | -7.26% | 880.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,664 | ₩134,927 | ₩119,423 | ₩133,814 | +11.83% | 704.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,203 | ₩123,858 | ₩116,970 | ₩119,262 | +0.90% | 362.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,078 | ₩124,984 | ₩114,947 | ₩120,200 | +2.67% | 716.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,974 | ₩121,205 | ₩109,078 | ₩116,086 | +0.97% | 887.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩136,736 | ₩137,218 | ₩113,111 | ₩114,746 | -16.08% | 1442.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,190 | ₩132,381 | ₩117,922 | ₩131,938 | +11.63% | 982.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,721 | ₩123,134 | ₩116,783 | ₩119,503 | +1.51% | 921.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩103,945 | ₩115,738 | ₩103,852 | ₩113,875 | +9.55% | 855.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,515 | ₩103,048 | ₩98,518 | ₩102,887 | +2.36% | 233.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,786 | ₩103,222 | ₩98,572 | ₩102,833 | +4.10% | 374.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,178 | ₩99,898 | ₩93,158 | ₩97,259 | +0.08% | 456.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,384 | ₩100,609 | ₩95,999 | ₩97,098 | -1.31% | 395만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,068 | ₩99,738 | ₩93,507 | ₩96,682 | -2.41% | 294.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,006 | ₩100,341 | ₩91,510 | ₩100,247 | +8.96% | 200.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,950 | ₩101,024 | ₩89,956 | ₩92,408 | -4.69% | 611.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,041 | ₩95,731 | ₩90,518 | ₩94,083 | +3.34% | 486만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,912 | ₩91,992 | ₩83,818 | ₩87,383 | -4.93% | 863.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,821 | ₩98,049 | ₩90,197 | ₩94,471 | -3.42% | 867.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,728 | ₩99,403 | ₩89,902 | ₩98,465 | +0.75% | 896.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,502 | ₩109,493 | ₩94,404 | ₩95,771 | -4.71% | 1726.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,893 | ₩98,893 | ₩92,689 | ₩93,091 | -5.87% | 298.5만 |
|---|