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 | ₩84,825 | ₩86,125 | ₩80,546 | ₩81,767 | -3.60% | 424.2만 |
| 2026.09.28–2026.10.02 | ₩86,809 | ₩87,788 | ₩83,108 | ₩84,771 | -2.35% | 341만 |
| 2026.09.21–2026.09.25 | ₩94,025 | ₩95,500 | ₩88,606 | ₩89,398 | -4.92% | 222.3만 |
| 2026.09.14–2026.09.18 | ₩92,898 | ₩93,488 | ₩89,572 | ₩92,616 | -0.30% | 298.8만 |
| 2026.09.08–2026.09.11 | ₩102,433 | ₩103,774 | ₩94,440 | ₩94,628 | -7.62% | 264.8만 |
| 2026.08.31–2026.09.04 | ₩105,142 | ₩105,330 | ₩100,824 | ₩101,468 | -3.49% | 201.6만 |
| 2026.08.24–2026.08.28 | ₩108,187 | ₩108,294 | ₩103,520 | ₩103,828 | -4.03% | 269.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,296 |
| ₩108,495 |
| ₩100,287 |
| ₩108,294 |
| +1.88% |
| 358.9만 |
| 2026.08.10–2026.08.14 | ₩105,397 | ₩106,309 | ₩101,548 | ₩105,343 | -0.05% | 298.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,821 | ₩103,922 | ₩88,003 | ₩103,318 | +16.32% | 490.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,241 | ₩92,536 | ₩85,911 | ₩88,472 | -4.09% | 396.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,346 | ₩97,122 | ₩90,538 | ₩90,538 | -4.04% | 340.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,136 | ₩106,322 | ₩94,454 | ₩97,458 | -6.41% | 393.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,771 | ₩114,973 | ₩104,405 | ₩106,966 | -6.80% | 406.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,448 | ₩119,827 | ₩113,819 | ₩116,300 | -0.13% | 211만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,717 | ₩130,905 | ₩115,442 | ₩116,045 | -11.22% | 317.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,232 | ₩132,769 | ₩127,150 | ₩128,142 | -3.09% | 375만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,787 | ₩129,202 | ₩113,873 | ₩128,075 | +6.92% | 493.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,004 | ₩137,208 | ₩118,191 | ₩118,808 | -10.00% | 431.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,428 | ₩136,725 | ₩128,813 | ₩133,614 | +1.66% | 407.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,865 | ₩131,347 | ₩121,423 | ₩129,845 | -0.78% | 519.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,456 | ₩148,916 | ₩128,156 | ₩129,510 | -10.96% | 829.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩140,641 | ₩149,600 | ₩134,499 | ₩142,666 | +1.44% | 823.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,897 | ₩143,417 | ₩129,993 | ₩142,854 | +8.31% | 580.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,685 | ₩139,246 | ₩129,014 | ₩132,179 | -3.30% | 419.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,809 | ₩140,306 | ₩125,795 | ₩136,296 | +8.34% | 538.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,009 | ₩129,094 | ₩117,454 | ₩126,734 | +6.49% | 348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,956 | ₩120,484 | ₩113,390 | ₩119,224 | +0.23% | 337.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,166 | ₩119,841 | ₩109,139 | ₩115,469 | +5.77% | 538.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,316 | ₩122,281 | ₩105,196 | ₩106,081 | -12.56% | 590.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,973 | ₩132,568 | ₩119,693 | ₩120,042 | -1.58% | 504.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,802 | ₩139,045 | ₩121,276 | ₩124,092 | -7.26% | 880.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,760 | ₩135,035 | ₩119,519 | ₩133,922 | +11.83% | 704.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,298 | ₩123,958 | ₩117,065 | ₩119,358 | +0.90% | 362.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,172 | ₩125,084 | ₩115,040 | ₩120,297 | +2.67% | 716.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,066 | ₩121,302 | ₩109,166 | ₩116,179 | +0.97% | 887.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩136,846 | ₩137,329 | ₩113,202 | ₩114,838 | -16.08% | 1442.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,285 | ₩132,487 | ₩118,017 | ₩132,045 | +11.63% | 982.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,816 | ₩123,234 | ₩116,877 | ₩119,599 | +1.51% | 921.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,029 | ₩115,831 | ₩103,935 | ₩113,967 | +9.55% | 855.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,596 | ₩103,131 | ₩98,598 | ₩102,970 | +2.36% | 233.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,866 | ₩103,305 | ₩98,651 | ₩102,916 | +4.10% | 374.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,257 | ₩99,979 | ₩93,233 | ₩97,337 | +0.08% | 456.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,464 | ₩100,690 | ₩96,076 | ₩97,176 | -1.31% | 395만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,148 | ₩99,818 | ₩93,582 | ₩96,760 | -2.41% | 294.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,080 | ₩100,422 | ₩91,584 | ₩100,328 | +8.96% | 200.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,029 | ₩101,106 | ₩90,028 | ₩92,482 | -4.69% | 611.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,114 | ₩95,808 | ₩90,591 | ₩94,159 | +3.34% | 486만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,986 | ₩92,067 | ₩83,886 | ₩87,453 | -4.93% | 863.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,900 | ₩98,128 | ₩90,269 | ₩94,548 | -3.42% | 867.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,806 | ₩99,483 | ₩89,974 | ₩98,544 | +0.75% | 896.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,583 | ₩109,581 | ₩94,480 | ₩95,848 | -4.71% | 1726.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,973 | ₩98,973 | ₩92,764 | ₩93,166 | -5.87% | 298.5만 |
|---|