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 | ₩84,817 | ₩86,118 | ₩80,539 | ₩81,760 | -3.60% | 424.2만 |
| 2026.09.28–2026.10.02 | ₩86,802 | ₩87,781 | ₩83,101 | ₩84,763 | -2.35% | 341만 |
| 2026.09.21–2026.09.25 | ₩94,016 | ₩95,491 | ₩88,599 | ₩89,390 | -4.92% | 222.3만 |
| 2026.09.14–2026.09.18 | ₩92,890 | ₩93,480 | ₩89,564 | ₩92,608 | -0.30% | 298.8만 |
| 2026.09.08–2026.09.11 | ₩102,424 | ₩103,765 | ₩94,432 | ₩94,620 | -7.62% | 264.8만 |
| 2026.08.31–2026.09.04 | ₩105,133 | ₩105,321 | ₩100,815 | ₩101,459 | -3.49% | 201.6만 |
| 2026.08.24–2026.08.28 | ₩108,177 | ₩108,284 | ₩103,510 | ₩103,819 | -4.03% | 269.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,286 |
| ₩108,485 |
| ₩100,278 |
| ₩108,284 |
| +1.88% |
| 358.9만 |
| 2026.08.10–2026.08.14 | ₩105,388 | ₩106,299 | ₩101,539 | ₩105,334 | -0.05% | 298.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,813 | ₩103,913 | ₩87,995 | ₩103,309 | +16.32% | 490.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,233 | ₩92,528 | ₩85,903 | ₩88,464 | -4.09% | 396.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,338 | ₩97,114 | ₩90,530 | ₩90,530 | -4.04% | 340.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,127 | ₩106,313 | ₩94,445 | ₩97,449 | -6.41% | 393.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,761 | ₩114,962 | ₩104,395 | ₩106,957 | -6.80% | 406.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,437 | ₩119,817 | ₩113,809 | ₩116,290 | -0.13% | 211만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,705 | ₩130,893 | ₩115,432 | ₩116,035 | -11.22% | 317.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,221 | ₩132,757 | ₩127,138 | ₩128,131 | -3.09% | 375만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,776 | ₩129,190 | ₩113,863 | ₩128,064 | +6.92% | 493.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩131,993 | ₩137,196 | ₩118,181 | ₩118,797 | -10.00% | 431.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,416 | ₩136,713 | ₩128,801 | ₩133,602 | +1.66% | 407.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,853 | ₩131,336 | ₩121,412 | ₩129,834 | -0.78% | 519.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,443 | ₩148,902 | ₩128,144 | ₩129,498 | -10.96% | 829.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩140,629 | ₩149,586 | ₩134,487 | ₩142,653 | +1.44% | 823.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,885 | ₩143,404 | ₩129,981 | ₩142,841 | +8.31% | 580.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,673 | ₩139,234 | ₩129,002 | ₩132,167 | -3.30% | 419.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,797 | ₩140,293 | ₩125,784 | ₩136,284 | +8.34% | 538.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩118,999 | ₩129,083 | ₩117,443 | ₩126,723 | +6.49% | 348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,945 | ₩120,474 | ₩113,380 | ₩119,213 | +0.23% | 337.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,156 | ₩119,830 | ₩109,129 | ₩115,458 | +5.77% | 538.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,305 | ₩122,271 | ₩105,186 | ₩106,072 | -12.56% | 590.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,962 | ₩132,556 | ₩119,682 | ₩120,031 | -1.58% | 504.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,790 | ₩139,033 | ₩121,265 | ₩124,081 | -7.26% | 880.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,750 | ₩135,023 | ₩119,508 | ₩133,910 | +11.83% | 704.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,288 | ₩123,947 | ₩117,054 | ₩119,347 | +0.90% | 362.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,161 | ₩125,073 | ₩115,029 | ₩120,286 | +2.67% | 716.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,056 | ₩121,292 | ₩109,156 | ₩116,169 | +0.97% | 887.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩136,834 | ₩137,316 | ₩113,192 | ₩114,828 | -16.08% | 1442.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,274 | ₩132,475 | ₩118,006 | ₩132,033 | +11.63% | 982.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,805 | ₩123,223 | ₩116,866 | ₩119,589 | +1.51% | 921.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,020 | ₩115,820 | ₩103,926 | ₩113,956 | +9.55% | 855.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,587 | ₩103,121 | ₩98,589 | ₩102,960 | +2.36% | 233.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,857 | ₩103,296 | ₩98,642 | ₩102,907 | +4.10% | 374.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,248 | ₩99,970 | ₩93,225 | ₩97,328 | +0.08% | 456.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,455 | ₩100,681 | ₩96,068 | ₩97,167 | -1.31% | 395만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,139 | ₩99,809 | ₩93,574 | ₩96,752 | -2.41% | 294.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,072 | ₩100,413 | ₩91,576 | ₩100,319 | +8.96% | 200.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,020 | ₩101,096 | ₩90,020 | ₩92,474 | -4.69% | 611.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,106 | ₩95,800 | ₩90,583 | ₩94,150 | +3.34% | 486만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,978 | ₩92,058 | ₩83,878 | ₩87,445 | -4.93% | 863.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,892 | ₩98,120 | ₩90,261 | ₩94,539 | -3.42% | 867.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,798 | ₩99,474 | ₩89,966 | ₩98,535 | +0.75% | 896.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,574 | ₩109,571 | ₩94,472 | ₩95,840 | -4.71% | 1726.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,964 | ₩98,964 | ₩92,756 | ₩93,158 | -5.87% | 298.5만 |
|---|