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 | ₩82,088 | ₩82,491 | ₩81,458 | ₩81,780 | -0.38% | 57.1만 |
| 2026.10.08 | ₩81,552 | ₩81,847 | ₩80,559 | ₩81,257 | -0.36% | 93.3만 |
| 2026.10.07 | ₩84,261 | ₩84,489 | ₩82,544 | ₩83,000 | -1.50% | 123.7만 |
| 2026.10.06 | ₩85,213 | ₩86,139 | ₩84,905 | ₩85,562 | +0.41% | 82.4만 |
| 2026.10.05 | ₩84,838 | ₩85,643 | ₩84,087 | ₩85,227 | +0.46% | 67.6만 |
| 2026.10.02 | ₩84,650 | ₩85,267 | ₩84,060 | ₩84,784 | +0.16% | 61.9만 |
| 2026.10.01 | ₩84,556 | ₩84,784 | ₩83,121 | ₩84,435 | -0.14% | 84.1만 |
| 2026.09.30 | ₩86,850 | ₩87,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,193 |
| -0.76% |
| 61.4만 |
| 2026.09.29 | ₩87,145 | ₩87,212 | ₩86,032 | ₩86,903 | -0.28% | 72.7만 |
|---|
| 2026.09.28 | ₩86,823 | ₩87,239 | ₩86,045 | ₩86,474 | -0.40% | 61만 |
|---|
| 2026.09.25 | ₩89,251 | ₩90,029 | ₩88,620 | ₩89,412 | +0.18% | 31.2만 |
|---|
| 2026.09.24 | ₩90,646 | ₩90,927 | ₩89,385 | ₩89,774 | -0.96% | 47.9만 |
|---|
| 2026.09.23 | ₩93,409 | ₩93,610 | ₩91,907 | ₩92,228 | -1.26% | 49.1만 |
|---|
| 2026.09.22 | ₩94,509 | ₩95,515 | ₩93,664 | ₩95,193 | +0.72% | 51.6만 |
|---|
| 2026.09.21 | ₩94,039 | ₩94,925 | ₩93,610 | ₩94,254 | +0.23% | 42.4만 |
|---|
| 2026.09.18 | ₩93,141 | ₩93,248 | ₩91,732 | ₩92,631 | -0.55% | 61.9만 |
|---|
| 2026.09.17 | ₩92,202 | ₩92,939 | ₩91,705 | ₩92,685 | +0.52% | 40.6만 |
|---|
| 2026.09.16 | ₩92,550 | ₩92,550 | ₩89,586 | ₩90,686 | -2.01% | 51.9만 |
|---|
| 2026.09.15 | ₩92,537 | ₩93,074 | ₩91,263 | ₩91,611 | -1.00% | 69.2만 |
|---|
| 2026.09.14 | ₩92,913 | ₩93,503 | ₩91,987 | ₩92,456 | -0.49% | 75.2만 |
|---|
| 2026.09.11 | ₩96,708 | ₩96,869 | ₩94,455 | ₩94,643 | -2.14% | 73.6만 |
|---|
| 2026.09.10 | ₩98,828 | ₩99,364 | ₩96,829 | ₩97,138 | -1.71% | 93.6만 |
|---|
| 2026.09.09 | ₩102,946 | ₩103,791 | ₩101,738 | ₩102,396 | -0.53% | 41.2만 |
|---|
| 2026.09.08 | ₩102,449 | ₩103,710 | ₩102,181 | ₩102,919 | +0.46% | 56.5만 |
|---|
| 2026.09.04 | ₩101,510 | ₩101,805 | ₩100,840 | ₩101,484 | -0.03% | 45.9만 |
|---|
| 2026.09.03 | ₩102,999 | ₩103,616 | ₩101,349 | ₩101,980 | -0.99% | 25.2만 |
|---|
| 2026.09.02 | ₩101,269 | ₩102,342 | ₩100,907 | ₩102,329 | +1.05% | 40.3만 |
|---|
| 2026.09.01 | ₩102,369 | ₩103,750 | ₩101,738 | ₩102,194 | -0.17% | 53.2만 |
|---|
| 2026.08.31 | ₩105,159 | ₩105,346 | ₩103,455 | ₩103,978 | -1.12% | 37.1만 |
|---|
| 2026.08.28 | ₩106,634 | ₩107,130 | ₩103,536 | ₩103,844 | -2.62% | 64.9만 |
|---|
| 2026.08.27 | ₩105,346 | ₩106,715 | ₩104,797 | ₩106,299 | +0.90% | 36.8만 |
|---|
| 2026.08.26 | ₩105,306 | ₩106,487 | ₩103,978 | ₩104,716 | -0.56% | 43.2만 |
|---|
| 2026.08.25 | ₩104,689 | ₩106,165 | ₩103,817 | ₩106,124 | +1.37% | 60.7만 |
|---|
| 2026.08.24 | ₩108,203 | ₩108,311 | ₩105,990 | ₩106,969 | -1.14% | 63.9만 |
|---|
| 2026.08.21 | ₩105,279 | ₩108,512 | ₩105,239 | ₩108,311 | +2.88% | 140.6만 |
|---|
| 2026.08.20 | ₩100,598 | ₩102,047 | ₩100,303 | ₩101,524 | +0.92% | 43.3만 |
|---|
| 2026.08.19 | ₩102,221 | ₩102,946 | ₩101,027 | ₩101,926 | -0.29% | 65.7만 |
|---|
| 2026.08.18 | ₩103,952 | ₩104,864 | ₩102,235 | ₩102,677 | -1.23% | 61.5만 |
|---|
| 2026.08.17 | ₩106,312 | ₩106,527 | ₩105,306 | ₩105,870 | -0.42% | 47.9만 |
|---|
| 2026.08.14 | ₩103,267 | ₩105,910 | ₩103,267 | ₩105,360 | +2.03% | 57.1만 |
|---|
| 2026.08.13 | ₩102,382 | ₩103,174 | ₩101,564 | ₩102,114 | -0.26% | 63만 |
|---|
| 2026.08.12 | ₩104,944 | ₩105,561 | ₩103,214 | ₩103,321 | -1.55% | 43만 |
|---|
| 2026.08.11 | ₩103,509 | ₩103,724 | ₩101,805 | ₩102,905 | -0.58% | 64.6만 |
|---|
| 2026.08.10 | ₩105,414 | ₩106,326 | ₩104,810 | ₩105,226 | -0.18% | 70.9만 |
|---|
| 2026.08.07 | ₩103,267 | ₩103,938 | ₩101,591 | ₩103,335 | +0.06% | 105.1만 |
|---|
| 2026.08.06 | ₩98,519 | ₩100,075 | ₩98,184 | ₩98,479 | -0.04% | 97.3만 |
|---|
| 2026.08.05 | ₩98,036 | ₩98,573 | ₩97,084 | ₩97,191 | -0.86% | 96.1만 |
|---|
| 2026.08.04 | ₩94,012 | ₩96,239 | ₩93,610 | ₩95,930 | +2.04% | 135만 |
|---|
| 2026.08.03 | ₩88,835 | ₩90,847 | ₩88,017 | ₩90,713 | +2.11% | 56.9만 |
|---|
| 2026.07.31 | ₩89,613 | ₩89,975 | ₩87,520 | ₩88,486 | -1.26% | 75.5만 |
|---|
| 2026.07.30 | ₩87,601 | ₩89,532 | ₩86,877 | ₩89,130 | +1.75% | 81.7만 |
|---|
| 2026.07.29 | ₩88,097 | ₩88,969 | ₩85,924 | ₩86,635 | -1.66% | 106.9만 |
|---|
| 2026.07.28 | ₩89,398 | ₩89,600 | ₩87,507 | ₩88,647 | -0.84% | 87.4만 |
|---|
| 2026.07.27 | ₩92,255 | ₩92,550 | ₩90,485 | ₩92,175 | -0.09% | 45.4만 |
|---|
| 2026.07.24 | ₩92,859 | ₩92,859 | ₩90,552 | ₩90,552 | -2.48% | 48.1만 |
|---|
| 2026.07.23 | ₩94,683 | ₩95,032 | ₩92,926 | ₩93,261 | -1.50% | 72.5만 |
|---|
| 2026.07.22 | ₩95,260 | ₩97,138 | ₩94,898 | ₩95,179 | -0.08% | 45.1만 |
|---|
| 2026.07.21 | ₩95,354 | ₩96,802 | ₩94,428 | ₩96,507 | +1.21% | 66.5만 |
|---|
| 2026.07.20 | ₩94,361 | ₩95,059 | ₩93,208 | ₩93,691 | -0.71% | 108.7만 |
|---|
| 2026.07.17 | ₩95,233 | ₩98,224 | ₩94,468 | ₩97,473 | +2.35% | 82.6만 |
|---|
| 2026.07.16 | ₩101,148 | ₩101,148 | ₩97,849 | ₩98,224 | -2.89% | 103만 |
|---|
| 2026.07.15 | ₩104,622 | ₩105,829 | ₩101,604 | ₩102,811 | -1.73% | 72.4만 |
|---|
| 2026.07.14 | ₩105,253 | ₩106,339 | ₩105,253 | ₩106,151 | +0.85% | 55.5만 |
|---|
| 2026.07.13 | ₩104,153 | ₩105,159 | ₩102,114 | ₩102,302 | -1.78% | 80.3만 |
|---|
| 2026.07.10 | ₩106,634 | ₩107,171 | ₩105,722 | ₩106,983 | +0.33% | 30.4만 |
|---|
| 2026.07.09 | ₩107,573 | ₩107,962 | ₩106,728 | ₩107,345 | -0.21% | 89만 |
|---|
| 2026.07.08 | ₩105,963 | ₩107,291 | ₩104,421 | ₩106,835 | +0.82% | 120.4만 |
|---|
| 2026.07.07 | ₩110,739 | ₩110,819 | ₩107,613 | ₩108,727 | -1.82% | 111.8만 |
|---|
| 2026.07.06 | ₩114,789 | ₩114,991 | ₩113,596 | ₩114,467 | -0.28% | 55만 |
|---|
| 2026.07.02 | ₩118,035 | ₩119,846 | ₩114,561 | ₩116,318 | -1.45% | 65만 |
|---|
| 2026.07.01 | ₩118,263 | ₩119,819 | ₩117,365 | ₩117,579 | -0.58% | 37.4만 |
|---|
| 2026.06.30 | ₩117,633 | ₩119,336 | ₩117,177 | ₩118,706 | +0.91% | 49.1만 |
|---|
| 2026.06.29 | ₩116,466 | ₩116,466 | ₩113,837 | ₩115,862 | -0.52% | 59.5만 |
|---|
| 2026.06.26 | ₩116,064 | ₩117,083 | ₩115,460 | ₩116,064 | 0.00% | 61.9만 |
|---|
| 2026.06.25 | ₩121,107 | ₩121,375 | ₩118,196 | ₩119,658 | -1.20% | 65.8만 |
|---|
| 2026.06.24 | ₩123,575 | ₩124,058 | ₩120,651 | ₩121,617 | -1.58% | 60.2만 |
|---|
| 2026.06.23 | ₩123,280 | ₩125,480 | ₩122,260 | ₩123,159 | -0.10% | 66.4만 |
|---|
| 2026.06.22 | ₩130,737 | ₩130,925 | ₩129,101 | ₩130,496 | -0.18% | 62.8만 |
|---|
| 2026.06.18 | ₩129,732 | ₩130,375 | ₩127,170 | ₩128,162 | -1.21% | 89.2만 |
|---|
| 2026.06.17 | ₩130,214 | ₩132,723 | ₩128,176 | ₩128,819 | -1.07% | 96.2만 |
|---|
| 2026.06.16 | ₩130,174 | ₩130,952 | ₩129,115 | ₩129,812 | -0.28% | 66.5만 |
|---|
| 2026.06.15 | ₩132,253 | ₩132,790 | ₩129,825 | ₩129,960 | -1.73% | 123만 |
|---|
| 2026.06.12 | ₩126,365 | ₩129,222 | ₩125,775 | ₩128,095 | +1.37% | 77.4만 |
|---|
| 2026.06.11 | ₩118,760 | ₩124,688 | ₩118,599 | ₩124,688 | +4.99% | 94.9만 |
|---|
| 2026.06.10 | ₩116,198 | ₩117,874 | ₩113,891 | ₩114,186 | -1.73% | 88만 |
|---|
| 2026.06.09 | ₩121,214 | ₩121,643 | ₩114,682 | ₩118,076 | -2.59% | 111만 |
|---|
| 2026.06.08 | ₩119,806 | ₩120,517 | ₩116,426 | ₩117,257 | -2.13% | 122.3만 |
|---|
| 2026.06.05 | ₩126,217 | ₩126,217 | ₩118,210 | ₩118,827 | -5.86% | 139.2만 |
|---|
| 2026.06.04 | ₩130,630 | ₩131,220 | ₩129,396 | ₩130,107 | -0.40% | 51.5만 |
|---|
| 2026.06.03 | ₩134,909 | ₩134,909 | ₩131,261 | ₩131,878 | -2.25% | 86.4만 |
|---|
| 2026.06.02 | ₩134,533 | ₩137,229 | ₩134,279 | ₩137,055 | +1.87% | 87.4만 |
|---|
| 2026.06.01 | ₩132,025 | ₩134,319 | ₩130,885 | ₩133,393 | +1.04% | 67만 |
|---|
| 2026.05.29 | ₩133,997 | ₩135,915 | ₩132,843 | ₩133,635 | -0.27% | 103.6만 |
|---|
| 2026.05.28 | ₩132,763 | ₩136,747 | ₩131,609 | ₩136,143 | +2.55% | 134.3만 |
|---|
| 2026.05.27 | ₩130,000 | ₩131,945 | ₩128,833 | ₩131,489 | +1.15% | 67.1만 |
|---|
| 2026.05.26 | ₩131,448 | ₩133,004 | ₩131,301 | ₩132,736 | +0.98% | 102.5만 |
|---|
| 2026.05.22 | ₩129,866 | ₩131,301 | ₩129,088 | ₩129,866 | 0.00% | 106만 |
|---|
| 2026.05.21 | ₩126,083 | ₩129,503 | ₩125,533 | ₩128,363 | +1.81% | 95.7만 |
|---|
| 2026.05.20 | ₩126,177 | ₩127,907 | ₩124,433 | ₩127,666 | +1.18% | 89만 |
|---|
| 2026.05.19 | ₩124,500 | ₩124,742 | ₩121,442 | ₩123,575 | -0.74% | 94.1만 |
|---|
| 2026.05.18 | ₩130,885 | ₩131,368 | ₩125,426 | ₩127,009 | -2.96% | 134.8만 |
|---|
| 2026.05.15 | ₩130,751 | ₩130,845 | ₩128,176 | ₩129,530 | -0.93% | 169.9만 |
|---|
| 2026.05.14 | ₩138,490 | ₩138,584 | ₩133,165 | ₩133,930 | -3.29% | 192.7만 |
|---|
| 2026.05.13 | ₩144,754 | ₩145,022 | ₩141,683 | ₩142,528 | -1.54% | 117.4만 |
|---|
| 2026.05.12 | ₩144,191 | ₩145,036 | ₩140,086 | ₩144,902 | +0.49% | 188.3만 |
|---|
| 2026.05.11 | ₩145,478 | ₩148,939 | ₩145,116 | ₩146,914 | +0.99% | 161.5만 |
|---|
| 2026.05.08 | ₩143,762 | ₩145,103 | ₩140,999 | ₩142,689 | -0.75% | 120.2만 |
|---|
| 2026.05.07 | ₩147,249 | ₩149,623 | ₩142,487 | ₩142,930 | -2.93% | 247.9만 |
|---|
| 2026.05.06 | ₩143,708 | ₩147,061 | ₩141,991 | ₩146,256 | +1.77% | 183.4만 |
|---|
| 2026.05.05 | ₩138,893 | ₩140,516 | ₩138,074 | ₩139,268 | +0.27% | 69.2만 |
|---|
| 2026.05.04 | ₩140,663 | ₩141,387 | ₩134,520 | ₩136,975 | -2.62% | 203.2만 |
|---|
| 2026.05.01 | ₩141,508 | ₩143,440 | ₩140,073 | ₩142,876 | +0.97% | 119.8만 |
|---|
| 2026.04.30 | ₩136,358 | ₩141,683 | ₩136,358 | ₩141,414 | +3.71% | 161.2만 |
|---|
| 2026.04.29 | ₩135,821 | ₩135,821 | ₩133,031 | ₩135,526 | -0.22% | 154.8만 |
|---|
| 2026.04.28 | ₩133,460 | ₩133,916 | ₩130,067 | ₩131,328 | -1.60% | 69만 |
|---|
| 2026.04.27 | ₩131,918 | ₩135,405 | ₩130,013 | ₩135,405 | +2.64% | 75.7만 |
|---|
| 2026.04.24 | ₩133,474 | ₩133,822 | ₩131,086 | ₩132,200 | -0.95% | 65.8만 |
|---|
| 2026.04.23 | ₩134,346 | ₩134,882 | ₩129,034 | ₩131,770 | -1.92% | 86.6만 |
|---|
| 2026.04.22 | ₩138,276 | ₩139,268 | ₩137,042 | ₩139,228 | +0.69% | 93.8만 |
|---|
| 2026.04.21 | ₩137,323 | ₩138,732 | ₩134,587 | ₩134,936 | -1.74% | 81.3만 |
|---|
| 2026.04.20 | ₩136,706 | ₩138,852 | ₩136,492 | ₩138,316 | +1.18% | 92.1만 |
|---|
| 2026.04.17 | ₩139,671 | ₩140,328 | ₩136,156 | ₩136,317 | -2.40% | 178.2만 |
|---|
| 2026.04.16 | ₩133,836 | ₩138,638 | ₩133,782 | ₩138,222 | +3.28% | 107.1만 |
|---|
| 2026.04.15 | ₩129,477 | ₩131,448 | ₩129,047 | ₩130,697 | +0.94% | 65.8만 |
|---|
| 2026.04.14 | ₩131,717 | ₩132,629 | ₩130,872 | ₩132,521 | +0.61% | 77.8만 |
|---|
| 2026.04.13 | ₩125,828 | ₩133,071 | ₩125,815 | ₩132,803 | +5.54% | 110.1만 |
|---|
| 2026.04.10 | ₩127,089 | ₩129,115 | ₩126,311 | ₩126,754 | -0.26% | 54.8만 |
|---|
| 2026.04.09 | ₩125,694 | ₩126,875 | ₩124,071 | ₩125,010 | -0.54% | 73.7만 |
|---|
| 2026.04.08 | ₩127,357 | ₩128,109 | ₩123,977 | ₩125,547 | -1.42% | 152.5만 |
|---|
| 2026.04.07 | ₩119,430 | ₩120,597 | ₩117,485 | ₩119,497 | +0.06% | 33.4만 |
|---|
| 2026.04.06 | ₩119,028 | ₩120,195 | ₩117,472 | ₩118,625 | -0.34% | 33.8만 |
|---|
| 2026.04.02 | ₩114,521 | ₩120,168 | ₩114,159 | ₩119,242 | +4.12% | 69.9만 |
|---|
| 2026.04.01 | ₩120,195 | ₩120,503 | ₩117,874 | ₩118,746 | -1.21% | 82.2만 |
|---|
| 2026.03.31 | ₩115,004 | ₩118,236 | ₩114,682 | ₩118,035 | +2.64% | 104.8만 |
|---|
| 2026.03.30 | ₩118,974 | ₩119,363 | ₩113,408 | ₩114,655 | -3.63% | 80.4만 |
|---|
| 2026.03.27 | ₩115,567 | ₩119,162 | ₩114,923 | ₩115,487 | -0.07% | 240.7만 |
|---|
| 2026.03.26 | ₩115,299 | ₩116,828 | ₩113,099 | ₩113,475 | -1.58% | 56.4만 |
|---|
| 2026.03.25 | ₩117,928 | ₩119,859 | ₩117,928 | ₩119,578 | +1.40% | 84.7만 |
|---|
| 2026.03.24 | ₩111,369 | ₩114,266 | ₩110,417 | ₩113,502 | +1.91% | 63.6만 |
|---|
| 2026.03.23 | ₩109,183 | ₩114,038 | ₩109,156 | ₩112,174 | +2.74% | 93.6만 |
|---|
| 2026.03.20 | ₩110,967 | ₩111,195 | ₩105,212 | ₩106,098 | -4.39% | 128.9만 |
|---|
| 2026.03.19 | ₩109,920 | ₩112,348 | ₩107,627 | ₩111,262 | +1.22% | 142.3만 |
|---|
| 2026.03.18 | ₩117,955 | ₩118,545 | ₩115,822 | ₩116,251 | -1.44% | 75.7만 |
|---|
| 2026.03.17 | ₩120,020 | ₩121,831 | ₩118,880 | ₩120,879 | +0.72% | 73.2만 |
|---|
| 2026.03.16 | ₩121,335 | ₩122,301 | ₩118,263 | ₩120,852 | -0.40% | 170.8만 |
|---|
| 2026.03.13 | ₩125,010 | ₩125,064 | ₩119,712 | ₩120,061 | -3.96% | 84.8만 |
|---|
| 2026.03.12 | ₩128,417 | ₩128,417 | ₩123,615 | ₩125,828 | -2.02% | 62.4만 |
|---|
| 2026.03.11 | ₩128,766 | ₩131,247 | ₩128,176 | ₩130,000 | +0.96% | 66만 |
|---|
| 2026.03.10 | ₩128,028 | ₩132,588 | ₩128,028 | ₩129,423 | +1.09% | 149.7만 |
|---|
| 2026.03.09 | ₩121,992 | ₩127,156 | ₩120,034 | ₩127,022 | +4.12% | 141.7만 |
|---|
| 2026.03.06 | ₩123,079 | ₩126,177 | ₩122,690 | ₩124,111 | +0.84% | 94.7만 |
|---|
| 2026.03.05 | ₩128,457 | ₩130,067 | ₩123,481 | ₩125,278 | -2.47% | 133.8만 |
|---|
| 2026.03.04 | ₩130,268 | ₩131,408 | ₩127,626 | ₩131,261 | +0.76% | 209.2만 |
|---|
| 2026.03.03 | ₩125,909 | ₩129,222 | ₩121,295 | ₩127,331 | +1.13% | 294.1만 |
|---|
| 2026.03.02 | ₩133,822 | ₩139,067 | ₩132,562 | ₩138,423 | +3.44% | 149만 |
|---|
| 2026.02.27 | ₩133,983 | ₩135,057 | ₩132,119 | ₩133,943 | -0.03% | 126.9만 |
|---|
| 2026.02.26 | ₩131,408 | ₩131,676 | ₩127,880 | ₩130,858 | -0.42% | 125.8만 |
|---|
| 2026.02.25 | ₩133,621 | ₩134,721 | ₩131,717 | ₩131,717 | -1.43% | 201만 |
|---|
| 2026.02.24 | ₩122,287 | ₩127,666 | ₩122,287 | ₩127,009 | +3.86% | 159.9만 |
|---|
| 2026.02.23 | ₩119,779 | ₩122,690 | ₩119,538 | ₩122,488 | +2.26% | 91.3만 |
|---|
| 2026.02.20 | ₩118,679 | ₩120,262 | ₩117,485 | ₩119,377 | +0.59% | 101.2만 |
|---|
| 2026.02.19 | ₩120,369 | ₩121,241 | ₩118,572 | ₩120,839 | +0.39% | 66.2만 |
|---|
| 2026.02.18 | ₩121,214 | ₩123,977 | ₩120,544 | ₩122,663 | +1.20% | 85.3만 |
|---|
| 2026.02.17 | ₩118,317 | ₩119,953 | ₩117,083 | ₩119,363 | +0.88% | 109.4만 |
|---|
| 2026.02.13 | ₩117,244 | ₩120,678 | ₩115,058 | ₩120,316 | +2.62% | 120.1만 |
|---|
| 2026.02.12 | ₩123,790 | ₩125,104 | ₩116,278 | ₩116,962 | -5.52% | 217.8만 |
|---|
| 2026.02.11 | ₩122,126 | ₩123,615 | ₩119,913 | ₩123,293 | +0.96% | 189만 |
|---|
| 2026.02.10 | ₩119,578 | ₩119,873 | ₩117,767 | ₩119,028 | -0.46% | 89.3만 |
|---|
| 2026.02.09 | ₩117,190 | ₩119,283 | ₩115,742 | ₩119,028 | +1.57% | 100.8만 |
|---|
| 2026.02.06 | ₩113,502 | ₩116,533 | ₩113,488 | ₩116,198 | +2.38% | 117.7만 |
|---|
| 2026.02.05 | ₩111,946 | ₩113,877 | ₩109,183 | ₩109,531 | -2.16% | 160.5만 |
|---|
| 2026.02.04 | ₩120,785 | ₩120,933 | ₩113,797 | ₩116,774 | -3.32% | 156.1만 |
|---|
| 2026.02.03 | ₩119,310 | ₩121,321 | ₩117,713 | ₩120,986 | +1.41% | 225.8만 |
|---|
| 2026.02.02 | ₩115,084 | ₩116,546 | ₩113,408 | ₩113,756 | -1.15% | 227.2만 |
|---|
| 2026.01.30 | ₩117,230 | ₩119,658 | ₩113,220 | ₩114,856 | -2.03% | 308.4만 |
|---|
| 2026.01.29 | ₩128,766 | ₩128,766 | ₩120,946 | ₩125,453 | -2.57% | 307.4만 |
|---|
| 2026.01.28 | ₩131,462 | ₩132,267 | ₩128,135 | ₩130,805 | -0.50% | 203.3만 |
|---|
| 2026.01.27 | ₩128,913 | ₩131,194 | ₩127,545 | ₩130,925 | +1.56% | 194.5만 |
|---|
| 2026.01.26 | ₩136,867 | ₩137,350 | ₩129,839 | ₩129,986 | -5.03% | 428.9만 |
|---|
| 2026.01.23 | ₩130,818 | ₩132,508 | ₩129,007 | ₩132,065 | +0.95% | 297.8만 |
|---|
| 2026.01.22 | ₩124,943 | ₩128,766 | ₩124,527 | ₩128,202 | +2.61% | 258.4만 |
|---|
| 2026.01.21 | ₩123,790 | ₩125,252 | ₩121,469 | ₩124,527 | +0.60% | 256.5만 |
|---|
| 2026.01.20 | ₩118,304 | ₩121,040 | ₩118,035 | ₩120,061 | +1.49% | 169.4만 |
|---|
| 2026.01.16 | ₩119,377 | ₩120,034 | ₩117,418 | ₩119,618 | +0.20% | 148.4만 |
|---|
| 2026.01.15 | ₩122,770 | ₩123,079 | ₩120,946 | ₩121,442 | -1.08% | 144.8만 |
|---|
| 2026.01.14 | ₩120,061 | ₩123,253 | ₩118,478 | ₩122,488 | +2.02% | 171.7만 |
|---|
| 2026.01.13 | ₩121,147 | ₩121,241 | ₩119,310 | ₩119,645 | -1.24% | 160.5만 |
|---|
| 2026.01.12 | ₩117,834 | ₩120,087 | ₩116,895 | ₩119,162 | +1.13% | 295.8만 |
|---|
| 2026.01.09 | ₩113,904 | ₩114,186 | ₩112,107 | ₩113,985 | +0.07% | 136.6만 |
|---|
| 2026.01.08 | ₩111,865 | ₩112,455 | ₩110,350 | ₩110,591 | -1.14% | 138만 |
|---|
| 2026.01.07 | ₩114,360 | ₩115,849 | ₩112,697 | ₩114,025 | -0.29% | 176.1만 |
|---|
| 2026.01.06 | ₩110,470 | ₩113,824 | ₩110,269 | ₩112,522 | +1.86% | 266.4만 |
|---|
| 2026.01.05 | ₩104,045 | ₩107,586 | ₩103,952 | ₩106,916 | +2.76% | 138.8만 |
|---|
| 2026.01.02 | ₩100,612 | ₩103,147 | ₩100,612 | ₩102,986 | +2.36% | 86.4만 |
|---|
| 2025.12.31 | ₩99,404 | ₩99,646 | ₩98,613 | ₩99,150 | -0.26% | 38.2만 |
|---|
| 2025.12.30 | ₩100,598 | ₩100,598 | ₩98,734 | ₩99,257 | -1.33% | 44.4만 |
|---|
| 2025.12.29 | ₩100,612 | ₩100,840 | ₩98,720 | ₩99,270 | -1.33% | 64.4만 |
|---|
| 2025.12.26 | ₩102,718 | ₩103,321 | ₩101,859 | ₩102,932 | +0.21% | 85.7만 |
|---|
| 2025.12.24 | ₩100,867 | ₩102,597 | ₩100,799 | ₩102,114 | +1.24% | 69.4만 |
|---|
| 2025.12.23 | ₩100,679 | ₩101,792 | ₩100,089 | ₩100,451 | -0.23% | 118만 |
|---|
| 2025.12.22 | ₩98,881 | ₩101,403 | ₩98,667 | ₩99,673 | +0.80% | 101.5만 |
|---|
| 2025.12.19 | ₩97,835 | ₩99,995 | ₩97,178 | ₩97,352 | -0.49% | 208만 |
|---|
| 2025.12.18 | ₩95,917 | ₩97,379 | ₩95,555 | ₩96,695 | +0.81% | 30.9만 |
|---|
| 2025.12.17 | ₩97,191 | ₩98,989 | ₩95,823 | ₩96,105 | -1.12% | 65.6만 |
|---|
| 2025.12.16 | ₩94,012 | ₩95,233 | ₩93,248 | ₩93,986 | -0.03% | 55.6만 |
|---|
| 2025.12.15 | ₩97,272 | ₩97,272 | ₩94,576 | ₩94,737 | -2.61% | 96.6만 |
|---|
| 2025.12.12 | ₩100,330 | ₩100,357 | ₩96,091 | ₩97,191 | -3.13% | 93.8만 |
|---|
| 2025.12.11 | ₩98,492 | ₩100,706 | ₩97,513 | ₩100,585 | +2.12% | 149.3만 |
|---|
| 2025.12.10 | ₩99,270 | ₩100,397 | ₩98,157 | ₩99,834 | +0.57% | 59.4만 |
|---|
| 2025.12.09 | ₩97,030 | ₩100,115 | ₩96,628 | ₩99,418 | +2.46% | 49.9만 |
|---|
| 2025.12.08 | ₩98,479 | ₩99,096 | ₩97,097 | ₩98,466 | -0.01% | 42.6만 |
|---|
| 2025.12.05 | ₩97,232 | ₩99,002 | ₩96,682 | ₩96,776 | -0.47% | 71.6만 |
|---|
| 2025.12.04 | ₩94,696 | ₩95,193 | ₩93,597 | ₩95,193 | +0.52% | 80.2만 |
|---|
| 2025.12.03 | ₩97,527 | ₩97,916 | ₩96,588 | ₩97,916 | +0.40% | 31.6만 |
|---|
| 2025.12.02 | ₩98,640 | ₩98,694 | ₩97,272 | ₩98,144 | -0.50% | 45.9만 |
|---|
| 2025.12.01 | ₩99,163 | ₩99,834 | ₩98,238 | ₩98,251 | -0.92% | 65.1만 |
|---|
| 2025.11.28 | ₩98,922 | ₩100,437 | ₩98,224 | ₩100,343 | +1.44% | 53.4만 |
|---|
| 2025.11.26 | ₩96,574 | ₩98,828 | ₩96,346 | ₩98,627 | +2.12% | 47만 |
|---|
| 2025.11.25 | ₩94,442 | ₩96,346 | ₩93,556 | ₩95,810 | +1.45% | 47.2만 |
|---|
| 2025.11.24 | ₩92,094 | ₩93,422 | ₩91,598 | ₩92,792 | +0.76% | 52.6만 |
|---|
| 2025.11.21 | ₩91,786 | ₩92,859 | ₩90,042 | ₩92,497 | +0.77% | 123.1만 |
|---|
| 2025.11.20 | ₩100,625 | ₩101,121 | ₩94,401 | ₩94,401 | -6.19% | 151.3만 |
|---|
| 2025.11.19 | ₩98,305 | ₩101,054 | ₩98,090 | ₩98,828 | +0.53% | 97.7만 |
|---|
| 2025.11.18 | ₩95,407 | ₩97,312 | ₩94,388 | ₩96,145 | +0.77% | 79.8만 |
|---|
| 2025.11.17 | ₩97,044 | ₩99,700 | ₩96,387 | ₩96,682 | -0.37% | 159.8만 |
|---|
| 2025.11.14 | ₩91,853 | ₩95,220 | ₩91,209 | ₩94,173 | +2.53% | 136.2만 |
|---|
| 2025.11.13 | ₩94,777 | ₩95,823 | ₩92,577 | ₩93,141 | -1.73% | 113.6만 |
|---|
| 2025.11.12 | ₩91,692 | ₩92,255 | ₩90,847 | ₩91,759 | +0.07% | 42.6만 |
|---|
| 2025.11.11 | ₩92,456 | ₩92,456 | ₩90,766 | ₩91,611 | -0.91% | 71만 |
|---|
| 2025.11.10 | ₩91,129 | ₩92,752 | ₩90,605 | ₩92,738 | +1.77% | 122.5만 |
|---|
| 2025.11.07 | ₩84,301 | ₩88,218 | ₩83,899 | ₩87,467 | +3.75% | 175.2만 |
|---|
| 2025.11.06 | ₩86,702 | ₩87,051 | ₩84,503 | ₩85,254 | -1.67% | 81.8만 |
|---|
| 2025.11.05 | ₩85,643 | ₩86,622 | ₩85,093 | ₩85,549 | -0.11% | 103.1만 |
|---|
| 2025.11.04 | ₩86,206 | ₩87,561 | ₩85,576 | ₩85,884 | -0.37% | 286.8만 |
|---|
| 2025.11.03 | ₩92,000 | ₩92,081 | ₩88,674 | ₩88,795 | -3.48% | 217만 |
|---|
| 2025.10.31 | ₩94,576 | ₩94,884 | ₩93,208 | ₩94,562 | -0.01% | 137.1만 |
|---|
| 2025.10.30 | ₩95,072 | ₩96,360 | ₩93,919 | ₩95,984 | +0.96% | 205.5만 |
|---|
| 2025.10.29 | ₩93,865 | ₩94,361 | ₩91,880 | ₩93,141 | -0.77% | 100.2만 |
|---|
| 2025.10.28 | ₩91,987 | ₩92,537 | ₩90,284 | ₩91,746 | -0.26% | 200.2만 |
|---|
| 2025.10.27 | ₩97,916 | ₩98,144 | ₩93,221 | ₩93,422 | -4.59% | 224.6만 |
|---|
| 2025.10.24 | ₩96,950 | ₩99,498 | ₩96,695 | ₩98,559 | +1.66% | 220.4만 |
|---|
| 2025.10.23 | ₩94,133 | ₩95,287 | ₩94,133 | ₩94,267 | +0.14% | 112만 |
|---|
| 2025.10.22 | ₩92,537 | ₩93,476 | ₩89,988 | ₩92,175 | -0.39% | 139.8만 |
|---|
| 2025.10.21 | ₩96,333 | ₩96,333 | ₩91,960 | ₩93,369 | -3.08% | 204.7만 |
|---|
| 2025.10.20 | ₩97,822 | ₩97,889 | ₩95,287 | ₩97,245 | -0.59% | 220.1만 |
|---|
| 2025.10.17 | ₩95,582 | ₩96,749 | ₩94,495 | ₩95,863 | +0.29% | 179.8만 |
|---|
| 2025.10.16 | ₩103,335 | ₩103,549 | ₩96,574 | ₩97,714 | -5.44% | 303.1만 |
|---|
| 2025.10.15 | ₩109,598 | ₩109,598 | ₩102,422 | ₩104,475 | -4.68% | 367.5만 |
|---|
| 2025.10.14 | ₩104,756 | ₩108,485 | ₩101,309 | ₩106,929 | +2.07% | 436.7만 |
|---|
| 2025.10.13 | ₩100,598 | ₩107,640 | ₩99,673 | ₩106,259 | +5.63% | 439만 |
|---|
| 2025.10.10 | ₩98,989 | ₩98,989 | ₩92,778 | ₩93,181 | -5.87% | 298.5만 |
|---|