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 | ₩82,073 | ₩82,476 | ₩81,443 | ₩81,765 | -0.38% | 57.1만 |
| 2026.10.08 | ₩81,537 | ₩81,832 | ₩80,545 | ₩81,242 | -0.36% | 93.3만 |
| 2026.10.07 | ₩84,246 | ₩84,474 | ₩82,529 | ₩82,985 | -1.50% | 123.7만 |
| 2026.10.06 | ₩85,198 | ₩86,124 | ₩84,890 | ₩85,547 | +0.41% | 82.4만 |
| 2026.10.05 | ₩84,823 | ₩85,627 | ₩84,072 | ₩85,212 | +0.46% | 67.6만 |
| 2026.10.02 | ₩84,635 | ₩85,252 | ₩84,045 | ₩84,769 | +0.16% | 61.9만 |
| 2026.10.01 | ₩84,541 | ₩84,769 | ₩83,106 | ₩84,420 | -0.14% | 84.1만 |
| 2026.09.30 | ₩86,834 | ₩87,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,177 |
| -0.76% |
| 61.4만 |
| 2026.09.29 | ₩87,129 | ₩87,196 | ₩86,016 | ₩86,888 | -0.28% | 72.7만 |
|---|
| 2026.09.28 | ₩86,807 | ₩87,223 | ₩86,030 | ₩86,459 | -0.40% | 61만 |
|---|
| 2026.09.25 | ₩89,235 | ₩90,013 | ₩88,604 | ₩89,396 | +0.18% | 31.2만 |
|---|
| 2026.09.24 | ₩90,630 | ₩90,911 | ₩89,369 | ₩89,758 | -0.96% | 47.9만 |
|---|
| 2026.09.23 | ₩93,392 | ₩93,593 | ₩91,890 | ₩92,212 | -1.26% | 49.1만 |
|---|
| 2026.09.22 | ₩94,492 | ₩95,498 | ₩93,647 | ₩95,176 | +0.72% | 51.6만 |
|---|
| 2026.09.21 | ₩94,022 | ₩94,908 | ₩93,593 | ₩94,237 | +0.23% | 42.4만 |
|---|
| 2026.09.18 | ₩93,124 | ₩93,231 | ₩91,716 | ₩92,614 | -0.55% | 61.9만 |
|---|
| 2026.09.17 | ₩92,185 | ₩92,923 | ₩91,689 | ₩92,668 | +0.52% | 40.6만 |
|---|
| 2026.09.16 | ₩92,534 | ₩92,534 | ₩89,570 | ₩90,670 | -2.01% | 51.9만 |
|---|
| 2026.09.15 | ₩92,520 | ₩93,057 | ₩91,246 | ₩91,595 | -1.00% | 69.2만 |
|---|
| 2026.09.14 | ₩92,896 | ₩93,486 | ₩91,971 | ₩92,440 | -0.49% | 75.2만 |
|---|
| 2026.09.11 | ₩96,691 | ₩96,852 | ₩94,438 | ₩94,626 | -2.14% | 73.6만 |
|---|
| 2026.09.10 | ₩98,810 | ₩99,346 | ₩96,812 | ₩97,120 | -1.71% | 93.6만 |
|---|
| 2026.09.09 | ₩102,927 | ₩103,772 | ₩101,720 | ₩102,377 | -0.53% | 41.2만 |
|---|
| 2026.09.08 | ₩102,431 | ₩103,692 | ₩102,163 | ₩102,900 | +0.46% | 56.5만 |
|---|
| 2026.09.04 | ₩101,492 | ₩101,787 | ₩100,822 | ₩101,465 | -0.03% | 45.9만 |
|---|
| 2026.09.03 | ₩102,981 | ₩103,598 | ₩101,331 | ₩101,962 | -0.99% | 25.2만 |
|---|
| 2026.09.02 | ₩101,251 | ₩102,324 | ₩100,889 | ₩102,310 | +1.05% | 40.3만 |
|---|
| 2026.09.01 | ₩102,350 | ₩103,732 | ₩101,720 | ₩102,176 | -0.17% | 53.2만 |
|---|
| 2026.08.31 | ₩105,140 | ₩105,328 | ₩103,437 | ₩103,960 | -1.12% | 37.1만 |
|---|
| 2026.08.28 | ₩106,615 | ₩107,111 | ₩103,517 | ₩103,826 | -2.62% | 64.9만 |
|---|
| 2026.08.27 | ₩105,328 | ₩106,696 | ₩104,778 | ₩106,280 | +0.90% | 36.8만 |
|---|
| 2026.08.26 | ₩105,287 | ₩106,468 | ₩103,960 | ₩104,697 | -0.56% | 43.2만 |
|---|
| 2026.08.25 | ₩104,671 | ₩106,146 | ₩103,799 | ₩106,105 | +1.37% | 60.7만 |
|---|
| 2026.08.24 | ₩108,184 | ₩108,291 | ₩105,971 | ₩106,950 | -1.14% | 63.9만 |
|---|
| 2026.08.21 | ₩105,261 | ₩108,493 | ₩105,220 | ₩108,291 | +2.88% | 140.6만 |
|---|
| 2026.08.20 | ₩100,580 | ₩102,029 | ₩100,285 | ₩101,506 | +0.92% | 43.3만 |
|---|
| 2026.08.19 | ₩102,203 | ₩102,927 | ₩101,009 | ₩101,908 | -0.29% | 65.7만 |
|---|
| 2026.08.18 | ₩103,933 | ₩104,845 | ₩102,216 | ₩102,659 | -1.23% | 61.5만 |
|---|
| 2026.08.17 | ₩106,293 | ₩106,508 | ₩105,287 | ₩105,851 | -0.42% | 47.9만 |
|---|
| 2026.08.14 | ₩103,249 | ₩105,891 | ₩103,249 | ₩105,341 | +2.03% | 57.1만 |
|---|
| 2026.08.13 | ₩102,364 | ₩103,155 | ₩101,546 | ₩102,096 | -0.26% | 63만 |
|---|
| 2026.08.12 | ₩104,925 | ₩105,542 | ₩103,195 | ₩103,303 | -1.55% | 43만 |
|---|
| 2026.08.11 | ₩103,490 | ₩103,705 | ₩101,787 | ₩102,887 | -0.58% | 64.6만 |
|---|
| 2026.08.10 | ₩105,395 | ₩106,307 | ₩104,791 | ₩105,207 | -0.18% | 70.9만 |
|---|
| 2026.08.07 | ₩103,249 | ₩103,920 | ₩101,573 | ₩103,316 | +0.06% | 105.1만 |
|---|
| 2026.08.06 | ₩98,502 | ₩100,057 | ₩98,166 | ₩98,461 | -0.04% | 97.3만 |
|---|
| 2026.08.05 | ₩98,019 | ₩98,555 | ₩97,067 | ₩97,174 | -0.86% | 96.1만 |
|---|
| 2026.08.04 | ₩93,996 | ₩96,222 | ₩93,593 | ₩95,913 | +2.04% | 135만 |
|---|
| 2026.08.03 | ₩88,819 | ₩90,831 | ₩88,001 | ₩90,697 | +2.11% | 56.9만 |
|---|
| 2026.07.31 | ₩89,597 | ₩89,959 | ₩87,505 | ₩88,470 | -1.26% | 75.5만 |
|---|
| 2026.07.30 | ₩87,585 | ₩89,516 | ₩86,861 | ₩89,114 | +1.75% | 81.7만 |
|---|
| 2026.07.29 | ₩88,081 | ₩88,953 | ₩85,909 | ₩86,620 | -1.66% | 106.9만 |
|---|
| 2026.07.28 | ₩89,382 | ₩89,583 | ₩87,491 | ₩88,631 | -0.84% | 87.4만 |
|---|
| 2026.07.27 | ₩92,239 | ₩92,534 | ₩90,469 | ₩92,158 | -0.09% | 45.4만 |
|---|
| 2026.07.24 | ₩92,842 | ₩92,842 | ₩90,536 | ₩90,536 | -2.48% | 48.1만 |
|---|
| 2026.07.23 | ₩94,666 | ₩95,015 | ₩92,909 | ₩93,245 | -1.50% | 72.5만 |
|---|
| 2026.07.22 | ₩95,243 | ₩97,120 | ₩94,881 | ₩95,162 | -0.08% | 45.1만 |
|---|
| 2026.07.21 | ₩95,337 | ₩96,785 | ₩94,411 | ₩96,490 | +1.21% | 66.5만 |
|---|
| 2026.07.20 | ₩94,344 | ₩95,042 | ₩93,191 | ₩93,674 | -0.71% | 108.7만 |
|---|
| 2026.07.17 | ₩95,216 | ₩98,207 | ₩94,452 | ₩97,456 | +2.35% | 82.6만 |
|---|
| 2026.07.16 | ₩101,130 | ₩101,130 | ₩97,831 | ₩98,207 | -2.89% | 103만 |
|---|
| 2026.07.15 | ₩104,603 | ₩105,810 | ₩101,586 | ₩102,793 | -1.73% | 72.4만 |
|---|
| 2026.07.14 | ₩105,234 | ₩106,320 | ₩105,234 | ₩106,132 | +0.85% | 55.5만 |
|---|
| 2026.07.13 | ₩104,134 | ₩105,140 | ₩102,096 | ₩102,283 | -1.78% | 80.3만 |
|---|
| 2026.07.10 | ₩106,615 | ₩107,151 | ₩105,703 | ₩106,964 | +0.33% | 30.4만 |
|---|
| 2026.07.09 | ₩107,554 | ₩107,943 | ₩106,709 | ₩107,326 | -0.21% | 89만 |
|---|
| 2026.07.08 | ₩105,945 | ₩107,272 | ₩104,402 | ₩106,816 | +0.82% | 120.4만 |
|---|
| 2026.07.07 | ₩110,719 | ₩110,799 | ₩107,594 | ₩108,707 | -1.82% | 111.8만 |
|---|
| 2026.07.06 | ₩114,769 | ₩114,970 | ₩113,575 | ₩114,447 | -0.28% | 55만 |
|---|
| 2026.07.02 | ₩118,014 | ₩119,825 | ₩114,541 | ₩116,298 | -1.45% | 65만 |
|---|
| 2026.07.01 | ₩118,242 | ₩119,798 | ₩117,344 | ₩117,558 | -0.58% | 37.4만 |
|---|
| 2026.06.30 | ₩117,612 | ₩119,315 | ₩117,156 | ₩118,685 | +0.91% | 49.1만 |
|---|
| 2026.06.29 | ₩116,445 | ₩116,445 | ₩113,817 | ₩115,842 | -0.52% | 59.5만 |
|---|
| 2026.06.26 | ₩116,043 | ₩117,062 | ₩115,439 | ₩116,043 | 0.00% | 61.9만 |
|---|
| 2026.06.25 | ₩121,085 | ₩121,353 | ₩118,175 | ₩119,637 | -1.20% | 65.8만 |
|---|
| 2026.06.24 | ₩123,553 | ₩124,036 | ₩120,629 | ₩121,595 | -1.58% | 60.2만 |
|---|
| 2026.06.23 | ₩123,258 | ₩125,457 | ₩122,239 | ₩123,137 | -0.10% | 66.4만 |
|---|
| 2026.06.22 | ₩130,714 | ₩130,902 | ₩129,078 | ₩130,473 | -0.18% | 62.8만 |
|---|
| 2026.06.18 | ₩129,708 | ₩130,352 | ₩127,147 | ₩128,139 | -1.21% | 89.2만 |
|---|
| 2026.06.17 | ₩130,191 | ₩132,699 | ₩128,153 | ₩128,796 | -1.07% | 96.2만 |
|---|
| 2026.06.16 | ₩130,151 | ₩130,929 | ₩129,091 | ₩129,789 | -0.28% | 66.5만 |
|---|
| 2026.06.15 | ₩132,229 | ₩132,766 | ₩129,802 | ₩129,936 | -1.73% | 123만 |
|---|
| 2026.06.12 | ₩126,342 | ₩129,199 | ₩125,752 | ₩128,072 | +1.37% | 77.4만 |
|---|
| 2026.06.11 | ₩118,738 | ₩124,666 | ₩118,577 | ₩124,666 | +4.99% | 94.9만 |
|---|
| 2026.06.10 | ₩116,177 | ₩117,853 | ₩113,870 | ₩114,165 | -1.73% | 88만 |
|---|
| 2026.06.09 | ₩121,192 | ₩121,622 | ₩114,661 | ₩118,054 | -2.59% | 111만 |
|---|
| 2026.06.08 | ₩119,784 | ₩120,495 | ₩116,405 | ₩117,236 | -2.13% | 122.3만 |
|---|
| 2026.06.05 | ₩126,195 | ₩126,195 | ₩118,188 | ₩118,805 | -5.86% | 139.2만 |
|---|
| 2026.06.04 | ₩130,607 | ₩131,197 | ₩129,373 | ₩130,084 | -0.40% | 51.5만 |
|---|
| 2026.06.03 | ₩134,885 | ₩134,885 | ₩131,237 | ₩131,854 | -2.25% | 86.4만 |
|---|
| 2026.06.02 | ₩134,509 | ₩137,205 | ₩134,255 | ₩137,031 | +1.87% | 87.4만 |
|---|
| 2026.06.01 | ₩132,002 | ₩134,295 | ₩130,862 | ₩133,369 | +1.04% | 67만 |
|---|
| 2026.05.29 | ₩133,973 | ₩135,891 | ₩132,820 | ₩133,611 | -0.27% | 103.6만 |
|---|
| 2026.05.28 | ₩132,739 | ₩136,722 | ₩131,586 | ₩136,119 | +2.55% | 134.3만 |
|---|
| 2026.05.27 | ₩129,977 | ₩131,921 | ₩128,810 | ₩131,465 | +1.15% | 67.1만 |
|---|
| 2026.05.26 | ₩131,425 | ₩132,981 | ₩131,277 | ₩132,712 | +0.98% | 102.5만 |
|---|
| 2026.05.22 | ₩129,842 | ₩131,277 | ₩129,065 | ₩129,842 | 0.00% | 106만 |
|---|
| 2026.05.21 | ₩126,061 | ₩129,480 | ₩125,511 | ₩128,340 | +1.81% | 95.7만 |
|---|
| 2026.05.20 | ₩126,154 | ₩127,884 | ₩124,411 | ₩127,643 | +1.18% | 89만 |
|---|
| 2026.05.19 | ₩124,478 | ₩124,720 | ₩121,420 | ₩123,553 | -0.74% | 94.1만 |
|---|
| 2026.05.18 | ₩130,862 | ₩131,344 | ₩125,403 | ₩126,986 | -2.96% | 134.8만 |
|---|
| 2026.05.15 | ₩130,728 | ₩130,821 | ₩128,153 | ₩129,507 | -0.93% | 169.9만 |
|---|
| 2026.05.14 | ₩138,465 | ₩138,559 | ₩133,141 | ₩133,906 | -3.29% | 192.7만 |
|---|
| 2026.05.13 | ₩144,728 | ₩144,996 | ₩141,657 | ₩142,502 | -1.54% | 117.4만 |
|---|
| 2026.05.12 | ₩144,165 | ₩145,010 | ₩140,061 | ₩144,876 | +0.49% | 188.3만 |
|---|
| 2026.05.11 | ₩145,452 | ₩148,912 | ₩145,090 | ₩146,887 | +0.99% | 161.5만 |
|---|
| 2026.05.08 | ₩143,736 | ₩145,077 | ₩140,973 | ₩142,663 | -0.75% | 120.2만 |
|---|
| 2026.05.07 | ₩147,223 | ₩149,596 | ₩142,462 | ₩142,904 | -2.93% | 247.9만 |
|---|
| 2026.05.06 | ₩143,682 | ₩147,035 | ₩141,966 | ₩146,230 | +1.77% | 183.4만 |
|---|
| 2026.05.05 | ₩138,868 | ₩140,490 | ₩138,050 | ₩139,243 | +0.27% | 69.2만 |
|---|
| 2026.05.04 | ₩140,638 | ₩141,362 | ₩134,496 | ₩136,950 | -2.62% | 203.2만 |
|---|
| 2026.05.01 | ₩141,483 | ₩143,414 | ₩140,048 | ₩142,851 | +0.97% | 119.8만 |
|---|
| 2026.04.30 | ₩136,333 | ₩141,657 | ₩136,333 | ₩141,389 | +3.71% | 161.2만 |
|---|
| 2026.04.29 | ₩135,797 | ₩135,797 | ₩133,007 | ₩135,502 | -0.22% | 154.8만 |
|---|
| 2026.04.28 | ₩133,436 | ₩133,892 | ₩130,044 | ₩131,304 | -1.60% | 69만 |
|---|
| 2026.04.27 | ₩131,894 | ₩135,381 | ₩129,990 | ₩135,381 | +2.64% | 75.7만 |
|---|
| 2026.04.24 | ₩133,450 | ₩133,799 | ₩131,063 | ₩132,176 | -0.95% | 65.8만 |
|---|
| 2026.04.23 | ₩134,322 | ₩134,858 | ₩129,011 | ₩131,747 | -1.92% | 86.6만 |
|---|
| 2026.04.22 | ₩138,251 | ₩139,243 | ₩137,017 | ₩139,203 | +0.69% | 93.8만 |
|---|
| 2026.04.21 | ₩137,299 | ₩138,707 | ₩134,563 | ₩134,912 | -1.74% | 81.3만 |
|---|
| 2026.04.20 | ₩136,682 | ₩138,828 | ₩136,467 | ₩138,291 | +1.18% | 92.1만 |
|---|
| 2026.04.17 | ₩139,646 | ₩140,303 | ₩136,132 | ₩136,293 | -2.40% | 178.2만 |
|---|
| 2026.04.16 | ₩133,812 | ₩138,613 | ₩133,758 | ₩138,197 | +3.28% | 107.1만 |
|---|
| 2026.04.15 | ₩129,453 | ₩131,425 | ₩129,024 | ₩130,674 | +0.94% | 65.8만 |
|---|
| 2026.04.14 | ₩131,693 | ₩132,605 | ₩130,848 | ₩132,498 | +0.61% | 77.8만 |
|---|
| 2026.04.13 | ₩125,806 | ₩133,048 | ₩125,792 | ₩132,779 | +5.54% | 110.1만 |
|---|
| 2026.04.10 | ₩127,066 | ₩129,091 | ₩126,289 | ₩126,731 | -0.26% | 54.8만 |
|---|
| 2026.04.09 | ₩125,672 | ₩126,852 | ₩124,049 | ₩124,988 | -0.54% | 73.7만 |
|---|
| 2026.04.08 | ₩127,335 | ₩128,086 | ₩123,955 | ₩125,524 | -1.42% | 152.5만 |
|---|
| 2026.04.07 | ₩119,409 | ₩120,576 | ₩117,464 | ₩119,476 | +0.06% | 33.4만 |
|---|
| 2026.04.06 | ₩119,007 | ₩120,173 | ₩117,451 | ₩118,604 | -0.34% | 33.8만 |
|---|
| 2026.04.02 | ₩114,501 | ₩120,146 | ₩114,138 | ₩119,221 | +4.12% | 69.9만 |
|---|
| 2026.04.01 | ₩120,173 | ₩120,482 | ₩117,853 | ₩118,725 | -1.21% | 82.2만 |
|---|
| 2026.03.31 | ₩114,983 | ₩118,215 | ₩114,661 | ₩118,014 | +2.64% | 104.8만 |
|---|
| 2026.03.30 | ₩118,953 | ₩119,342 | ₩113,387 | ₩114,635 | -3.63% | 80.4만 |
|---|
| 2026.03.27 | ₩115,547 | ₩119,141 | ₩114,903 | ₩115,466 | -0.07% | 240.7만 |
|---|
| 2026.03.26 | ₩115,278 | ₩116,807 | ₩113,079 | ₩113,455 | -1.58% | 56.4만 |
|---|
| 2026.03.25 | ₩117,907 | ₩119,838 | ₩117,907 | ₩119,556 | +1.40% | 84.7만 |
|---|
| 2026.03.24 | ₩111,349 | ₩114,246 | ₩110,397 | ₩113,481 | +1.91% | 63.6만 |
|---|
| 2026.03.23 | ₩109,163 | ₩114,018 | ₩109,136 | ₩112,154 | +2.74% | 93.6만 |
|---|
| 2026.03.20 | ₩110,947 | ₩111,175 | ₩105,194 | ₩106,079 | -4.39% | 128.9만 |
|---|
| 2026.03.19 | ₩109,901 | ₩112,328 | ₩107,607 | ₩111,242 | +1.22% | 142.3만 |
|---|
| 2026.03.18 | ₩117,934 | ₩118,524 | ₩115,801 | ₩116,231 | -1.44% | 75.7만 |
|---|
| 2026.03.17 | ₩119,999 | ₩121,809 | ₩118,859 | ₩120,857 | +0.72% | 73.2만 |
|---|
| 2026.03.16 | ₩121,313 | ₩122,279 | ₩118,242 | ₩120,830 | -0.40% | 170.8만 |
|---|
| 2026.03.13 | ₩124,988 | ₩125,041 | ₩119,690 | ₩120,039 | -3.96% | 84.8만 |
|---|
| 2026.03.12 | ₩128,394 | ₩128,394 | ₩123,593 | ₩125,806 | -2.02% | 62.4만 |
|---|
| 2026.03.11 | ₩128,743 | ₩131,224 | ₩128,153 | ₩129,977 | +0.96% | 66만 |
|---|
| 2026.03.10 | ₩128,005 | ₩132,565 | ₩128,005 | ₩129,400 | +1.09% | 149.7만 |
|---|
| 2026.03.09 | ₩121,970 | ₩127,133 | ₩120,012 | ₩126,999 | +4.12% | 141.7만 |
|---|
| 2026.03.06 | ₩123,057 | ₩126,154 | ₩122,668 | ₩124,089 | +0.84% | 94.7만 |
|---|
| 2026.03.05 | ₩128,434 | ₩130,044 | ₩123,459 | ₩125,256 | -2.47% | 133.8만 |
|---|
| 2026.03.04 | ₩130,245 | ₩131,385 | ₩127,603 | ₩131,237 | +0.76% | 209.2만 |
|---|
| 2026.03.03 | ₩125,886 | ₩129,199 | ₩121,273 | ₩127,308 | +1.13% | 294.1만 |
|---|
| 2026.03.02 | ₩133,799 | ₩139,042 | ₩132,538 | ₩138,398 | +3.44% | 149만 |
|---|
| 2026.02.27 | ₩133,959 | ₩135,032 | ₩132,095 | ₩133,919 | -0.03% | 126.9만 |
|---|
| 2026.02.26 | ₩131,385 | ₩131,653 | ₩127,858 | ₩130,835 | -0.42% | 125.8만 |
|---|
| 2026.02.25 | ₩133,597 | ₩134,697 | ₩131,693 | ₩131,693 | -1.43% | 201만 |
|---|
| 2026.02.24 | ₩122,265 | ₩127,643 | ₩122,265 | ₩126,986 | +3.86% | 159.9만 |
|---|
| 2026.02.23 | ₩119,758 | ₩122,668 | ₩119,516 | ₩122,467 | +2.26% | 91.3만 |
|---|
| 2026.02.20 | ₩118,658 | ₩120,240 | ₩117,464 | ₩119,355 | +0.59% | 101.2만 |
|---|
| 2026.02.19 | ₩120,348 | ₩121,219 | ₩118,551 | ₩120,817 | +0.39% | 66.2만 |
|---|
| 2026.02.18 | ₩121,192 | ₩123,955 | ₩120,522 | ₩122,641 | +1.20% | 85.3만 |
|---|
| 2026.02.17 | ₩118,296 | ₩119,932 | ₩117,062 | ₩119,342 | +0.88% | 109.4만 |
|---|
| 2026.02.13 | ₩117,223 | ₩120,656 | ₩115,037 | ₩120,294 | +2.62% | 120.1만 |
|---|
| 2026.02.12 | ₩123,767 | ₩125,082 | ₩116,257 | ₩116,941 | -5.52% | 217.8만 |
|---|
| 2026.02.11 | ₩122,104 | ₩123,593 | ₩119,892 | ₩123,271 | +0.96% | 189만 |
|---|
| 2026.02.10 | ₩119,556 | ₩119,851 | ₩117,746 | ₩119,007 | -0.46% | 89.3만 |
|---|
| 2026.02.09 | ₩117,169 | ₩119,261 | ₩115,721 | ₩119,007 | +1.57% | 100.8만 |
|---|
| 2026.02.06 | ₩113,481 | ₩116,512 | ₩113,468 | ₩116,177 | +2.38% | 117.7만 |
|---|
| 2026.02.05 | ₩111,926 | ₩113,857 | ₩109,163 | ₩109,512 | -2.16% | 160.5만 |
|---|
| 2026.02.04 | ₩120,763 | ₩120,911 | ₩113,776 | ₩116,754 | -3.32% | 156.1만 |
|---|
| 2026.02.03 | ₩119,288 | ₩121,300 | ₩117,692 | ₩120,965 | +1.41% | 225.8만 |
|---|
| 2026.02.02 | ₩115,064 | ₩116,526 | ₩113,387 | ₩113,736 | -1.15% | 227.2만 |
|---|
| 2026.01.30 | ₩117,210 | ₩119,637 | ₩113,200 | ₩114,836 | -2.03% | 308.4만 |
|---|
| 2026.01.29 | ₩128,743 | ₩128,743 | ₩120,924 | ₩125,430 | -2.57% | 307.4만 |
|---|
| 2026.01.28 | ₩131,438 | ₩132,243 | ₩128,112 | ₩130,781 | -0.50% | 203.3만 |
|---|
| 2026.01.27 | ₩128,890 | ₩131,170 | ₩127,522 | ₩130,902 | +1.56% | 194.5만 |
|---|
| 2026.01.26 | ₩136,843 | ₩137,326 | ₩129,816 | ₩129,963 | -5.03% | 428.9만 |
|---|
| 2026.01.23 | ₩130,795 | ₩132,484 | ₩128,984 | ₩132,042 | +0.95% | 297.8만 |
|---|
| 2026.01.22 | ₩124,921 | ₩128,743 | ₩124,505 | ₩128,179 | +2.61% | 258.4만 |
|---|
| 2026.01.21 | ₩123,767 | ₩125,229 | ₩121,447 | ₩124,505 | +0.60% | 256.5만 |
|---|
| 2026.01.20 | ₩118,282 | ₩121,018 | ₩118,014 | ₩120,039 | +1.49% | 169.4만 |
|---|
| 2026.01.16 | ₩119,355 | ₩120,012 | ₩117,397 | ₩119,597 | +0.20% | 148.4만 |
|---|
| 2026.01.15 | ₩122,748 | ₩123,057 | ₩120,924 | ₩121,420 | -1.08% | 144.8만 |
|---|
| 2026.01.14 | ₩120,039 | ₩123,231 | ₩118,457 | ₩122,467 | +2.02% | 171.7만 |
|---|
| 2026.01.13 | ₩121,125 | ₩121,219 | ₩119,288 | ₩119,623 | -1.24% | 160.5만 |
|---|
| 2026.01.12 | ₩117,813 | ₩120,066 | ₩116,874 | ₩119,141 | +1.13% | 295.8만 |
|---|
| 2026.01.09 | ₩113,884 | ₩114,165 | ₩112,087 | ₩113,964 | +0.07% | 136.6만 |
|---|
| 2026.01.08 | ₩111,845 | ₩112,435 | ₩110,330 | ₩110,571 | -1.14% | 138만 |
|---|
| 2026.01.07 | ₩114,340 | ₩115,828 | ₩112,677 | ₩114,004 | -0.29% | 176.1만 |
|---|
| 2026.01.06 | ₩110,451 | ₩113,803 | ₩110,249 | ₩112,502 | +1.86% | 266.4만 |
|---|
| 2026.01.05 | ₩104,027 | ₩107,567 | ₩103,933 | ₩106,897 | +2.76% | 138.8만 |
|---|
| 2026.01.02 | ₩100,594 | ₩103,128 | ₩100,594 | ₩102,967 | +2.36% | 86.4만 |
|---|
| 2025.12.31 | ₩99,387 | ₩99,628 | ₩98,595 | ₩99,132 | -0.26% | 38.2만 |
|---|
| 2025.12.30 | ₩100,580 | ₩100,580 | ₩98,716 | ₩99,239 | -1.33% | 44.4만 |
|---|
| 2025.12.29 | ₩100,594 | ₩100,822 | ₩98,703 | ₩99,253 | -1.33% | 64.4만 |
|---|
| 2025.12.26 | ₩102,699 | ₩103,303 | ₩101,841 | ₩102,914 | +0.21% | 85.7만 |
|---|
| 2025.12.24 | ₩100,848 | ₩102,578 | ₩100,781 | ₩102,096 | +1.24% | 69.4만 |
|---|
| 2025.12.23 | ₩100,661 | ₩101,774 | ₩100,071 | ₩100,433 | -0.23% | 118만 |
|---|
| 2025.12.22 | ₩98,864 | ₩101,385 | ₩98,649 | ₩99,655 | +0.80% | 101.5만 |
|---|
| 2025.12.19 | ₩97,818 | ₩99,977 | ₩97,161 | ₩97,335 | -0.49% | 208만 |
|---|
| 2025.12.18 | ₩95,900 | ₩97,362 | ₩95,538 | ₩96,678 | +0.81% | 30.9만 |
|---|
| 2025.12.17 | ₩97,174 | ₩98,971 | ₩95,806 | ₩96,088 | -1.12% | 65.6만 |
|---|
| 2025.12.16 | ₩93,996 | ₩95,216 | ₩93,231 | ₩93,969 | -0.03% | 55.6만 |
|---|
| 2025.12.15 | ₩97,254 | ₩97,254 | ₩94,559 | ₩94,720 | -2.61% | 96.6만 |
|---|
| 2025.12.12 | ₩100,312 | ₩100,339 | ₩96,074 | ₩97,174 | -3.13% | 93.8만 |
|---|
| 2025.12.11 | ₩98,475 | ₩100,688 | ₩97,496 | ₩100,567 | +2.12% | 149.3만 |
|---|
| 2025.12.10 | ₩99,253 | ₩100,379 | ₩98,140 | ₩99,816 | +0.57% | 59.4만 |
|---|
| 2025.12.09 | ₩97,013 | ₩100,097 | ₩96,611 | ₩99,400 | +2.46% | 49.9만 |
|---|
| 2025.12.08 | ₩98,461 | ₩99,078 | ₩97,080 | ₩98,448 | -0.01% | 42.6만 |
|---|
| 2025.12.05 | ₩97,214 | ₩98,984 | ₩96,664 | ₩96,758 | -0.47% | 71.6만 |
|---|
| 2025.12.04 | ₩94,680 | ₩95,176 | ₩93,580 | ₩95,176 | +0.52% | 80.2만 |
|---|
| 2025.12.03 | ₩97,509 | ₩97,898 | ₩96,570 | ₩97,898 | +0.40% | 31.6만 |
|---|
| 2025.12.02 | ₩98,622 | ₩98,676 | ₩97,254 | ₩98,126 | -0.50% | 45.9만 |
|---|
| 2025.12.01 | ₩99,145 | ₩99,816 | ₩98,220 | ₩98,233 | -0.92% | 65.1만 |
|---|
| 2025.11.28 | ₩98,904 | ₩100,419 | ₩98,207 | ₩100,325 | +1.44% | 53.4만 |
|---|
| 2025.11.26 | ₩96,557 | ₩98,810 | ₩96,329 | ₩98,609 | +2.12% | 47만 |
|---|
| 2025.11.25 | ₩94,425 | ₩96,329 | ₩93,540 | ₩95,793 | +1.45% | 47.2만 |
|---|
| 2025.11.24 | ₩92,078 | ₩93,406 | ₩91,582 | ₩92,775 | +0.76% | 52.6만 |
|---|
| 2025.11.21 | ₩91,769 | ₩92,842 | ₩90,026 | ₩92,480 | +0.77% | 123.1만 |
|---|
| 2025.11.20 | ₩100,607 | ₩101,103 | ₩94,385 | ₩94,385 | -6.19% | 151.3만 |
|---|
| 2025.11.19 | ₩98,287 | ₩101,036 | ₩98,072 | ₩98,810 | +0.53% | 97.7만 |
|---|
| 2025.11.18 | ₩95,390 | ₩97,295 | ₩94,371 | ₩96,128 | +0.77% | 79.8만 |
|---|
| 2025.11.17 | ₩97,026 | ₩99,682 | ₩96,369 | ₩96,664 | -0.37% | 159.8만 |
|---|
| 2025.11.14 | ₩91,836 | ₩95,203 | ₩91,193 | ₩94,157 | +2.53% | 136.2만 |
|---|
| 2025.11.13 | ₩94,760 | ₩95,806 | ₩92,561 | ₩93,124 | -1.73% | 113.6만 |
|---|
| 2025.11.12 | ₩91,676 | ₩92,239 | ₩90,831 | ₩91,743 | +0.07% | 42.6만 |
|---|
| 2025.11.11 | ₩92,440 | ₩92,440 | ₩90,750 | ₩91,595 | -0.91% | 71만 |
|---|
| 2025.11.10 | ₩91,112 | ₩92,735 | ₩90,589 | ₩92,722 | +1.77% | 122.5만 |
|---|
| 2025.11.07 | ₩84,286 | ₩88,202 | ₩83,884 | ₩87,451 | +3.75% | 175.2만 |
|---|
| 2025.11.06 | ₩86,687 | ₩87,035 | ₩84,487 | ₩85,238 | -1.67% | 81.8만 |
|---|
| 2025.11.05 | ₩85,627 | ₩86,606 | ₩85,077 | ₩85,533 | -0.11% | 103.1만 |
|---|
| 2025.11.04 | ₩86,191 | ₩87,545 | ₩85,560 | ₩85,869 | -0.37% | 286.8만 |
|---|
| 2025.11.03 | ₩91,984 | ₩92,064 | ₩88,658 | ₩88,779 | -3.48% | 217만 |
|---|
| 2025.10.31 | ₩94,559 | ₩94,867 | ₩93,191 | ₩94,545 | -0.01% | 137.1만 |
|---|
| 2025.10.30 | ₩95,055 | ₩96,342 | ₩93,902 | ₩95,967 | +0.96% | 205.5만 |
|---|
| 2025.10.29 | ₩93,848 | ₩94,344 | ₩91,863 | ₩93,124 | -0.77% | 100.2만 |
|---|
| 2025.10.28 | ₩91,971 | ₩92,520 | ₩90,267 | ₩91,729 | -0.26% | 200.2만 |
|---|
| 2025.10.27 | ₩97,898 | ₩98,126 | ₩93,204 | ₩93,406 | -4.59% | 224.6만 |
|---|
| 2025.10.24 | ₩96,933 | ₩99,481 | ₩96,678 | ₩98,542 | +1.66% | 220.4만 |
|---|
| 2025.10.23 | ₩94,116 | ₩95,270 | ₩94,116 | ₩94,250 | +0.14% | 112만 |
|---|
| 2025.10.22 | ₩92,520 | ₩93,459 | ₩89,972 | ₩92,158 | -0.39% | 139.8만 |
|---|
| 2025.10.21 | ₩96,316 | ₩96,316 | ₩91,944 | ₩93,352 | -3.08% | 204.7만 |
|---|
| 2025.10.20 | ₩97,804 | ₩97,871 | ₩95,270 | ₩97,228 | -0.59% | 220.1만 |
|---|
| 2025.10.17 | ₩95,565 | ₩96,731 | ₩94,478 | ₩95,846 | +0.29% | 179.8만 |
|---|
| 2025.10.16 | ₩103,316 | ₩103,531 | ₩96,557 | ₩97,697 | -5.44% | 303.1만 |
|---|
| 2025.10.15 | ₩109,579 | ₩109,579 | ₩102,404 | ₩104,456 | -4.68% | 367.5만 |
|---|
| 2025.10.14 | ₩104,738 | ₩108,466 | ₩101,291 | ₩106,910 | +2.07% | 436.7만 |
|---|
| 2025.10.13 | ₩100,580 | ₩107,621 | ₩99,655 | ₩106,240 | +5.63% | 439만 |
|---|
| 2025.10.10 | ₩98,971 | ₩98,971 | ₩92,762 | ₩93,164 | -5.87% | 298.5만 |
|---|