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 | ₩82,075 | ₩82,478 | ₩81,445 | ₩81,767 | -0.38% | 57.1만 |
| 2026.10.08 | ₩81,539 | ₩81,834 | ₩80,546 | ₩81,244 | -0.36% | 93.3만 |
| 2026.10.07 | ₩84,248 | ₩84,476 | ₩82,531 | ₩82,987 | -1.50% | 123.7만 |
| 2026.10.06 | ₩85,200 | ₩86,125 | ₩84,892 | ₩85,549 | +0.41% | 82.4만 |
| 2026.10.05 | ₩84,825 | ₩85,629 | ₩84,074 | ₩85,213 | +0.46% | 67.6만 |
| 2026.10.02 | ₩84,637 | ₩85,254 | ₩84,047 | ₩84,771 | +0.16% | 61.9만 |
| 2026.10.01 | ₩84,543 | ₩84,771 | ₩83,108 | ₩84,422 | -0.14% | 84.1만 |
| 2026.09.30 | ₩86,836 | ₩87,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,179 |
| -0.76% |
| 61.4만 |
| 2026.09.29 | ₩87,131 | ₩87,198 | ₩86,018 | ₩86,890 | -0.28% | 72.7만 |
|---|
| 2026.09.28 | ₩86,809 | ₩87,225 | ₩86,032 | ₩86,461 | -0.40% | 61만 |
|---|
| 2026.09.25 | ₩89,237 | ₩90,015 | ₩88,606 | ₩89,398 | +0.18% | 31.2만 |
|---|
| 2026.09.24 | ₩90,632 | ₩90,913 | ₩89,371 | ₩89,760 | -0.96% | 47.9만 |
|---|
| 2026.09.23 | ₩93,394 | ₩93,595 | ₩91,892 | ₩92,214 | -1.26% | 49.1만 |
|---|
| 2026.09.22 | ₩94,494 | ₩95,500 | ₩93,649 | ₩95,178 | +0.72% | 51.6만 |
|---|
| 2026.09.21 | ₩94,025 | ₩94,910 | ₩93,595 | ₩94,239 | +0.23% | 42.4만 |
|---|
| 2026.09.18 | ₩93,126 | ₩93,233 | ₩91,718 | ₩92,616 | -0.55% | 61.9만 |
|---|
| 2026.09.17 | ₩92,187 | ₩92,925 | ₩91,691 | ₩92,670 | +0.52% | 40.6만 |
|---|
| 2026.09.16 | ₩92,536 | ₩92,536 | ₩89,572 | ₩90,672 | -2.01% | 51.9만 |
|---|
| 2026.09.15 | ₩92,522 | ₩93,059 | ₩91,248 | ₩91,597 | -1.00% | 69.2만 |
|---|
| 2026.09.14 | ₩92,898 | ₩93,488 | ₩91,973 | ₩92,442 | -0.49% | 75.2만 |
|---|
| 2026.09.11 | ₩96,693 | ₩96,854 | ₩94,440 | ₩94,628 | -2.14% | 73.6만 |
|---|
| 2026.09.10 | ₩98,812 | ₩99,349 | ₩96,814 | ₩97,122 | -1.71% | 93.6만 |
|---|
| 2026.09.09 | ₩102,929 | ₩103,774 | ₩101,722 | ₩102,380 | -0.53% | 41.2만 |
|---|
| 2026.09.08 | ₩102,433 | ₩103,694 | ₩102,165 | ₩102,903 | +0.46% | 56.5만 |
|---|
| 2026.09.04 | ₩101,494 | ₩101,789 | ₩100,824 | ₩101,468 | -0.03% | 45.9만 |
|---|
| 2026.09.03 | ₩102,983 | ₩103,600 | ₩101,334 | ₩101,964 | -0.99% | 25.2만 |
|---|
| 2026.09.02 | ₩101,253 | ₩102,326 | ₩100,891 | ₩102,313 | +1.05% | 40.3만 |
|---|
| 2026.09.01 | ₩102,353 | ₩103,734 | ₩101,722 | ₩102,178 | -0.17% | 53.2만 |
|---|
| 2026.08.31 | ₩105,142 | ₩105,330 | ₩103,439 | ₩103,962 | -1.12% | 37.1만 |
|---|
| 2026.08.28 | ₩106,617 | ₩107,114 | ₩103,520 | ₩103,828 | -2.62% | 64.9만 |
|---|
| 2026.08.27 | ₩105,330 | ₩106,698 | ₩104,780 | ₩106,282 | +0.90% | 36.8만 |
|---|
| 2026.08.26 | ₩105,290 | ₩106,470 | ₩103,962 | ₩104,700 | -0.56% | 43.2만 |
|---|
| 2026.08.25 | ₩104,673 | ₩106,148 | ₩103,801 | ₩106,108 | +1.37% | 60.7만 |
|---|
| 2026.08.24 | ₩108,187 | ₩108,294 | ₩105,974 | ₩106,953 | -1.14% | 63.9만 |
|---|
| 2026.08.21 | ₩105,263 | ₩108,495 | ₩105,223 | ₩108,294 | +2.88% | 140.6만 |
|---|
| 2026.08.20 | ₩100,583 | ₩102,031 | ₩100,287 | ₩101,508 | +0.92% | 43.3만 |
|---|
| 2026.08.19 | ₩102,205 | ₩102,929 | ₩101,012 | ₩101,910 | -0.29% | 65.7만 |
|---|
| 2026.08.18 | ₩103,935 | ₩104,847 | ₩102,219 | ₩102,661 | -1.23% | 61.5만 |
|---|
| 2026.08.17 | ₩106,296 | ₩106,510 | ₩105,290 | ₩105,853 | -0.42% | 47.9만 |
|---|
| 2026.08.14 | ₩103,251 | ₩105,893 | ₩103,251 | ₩105,343 | +2.03% | 57.1만 |
|---|
| 2026.08.13 | ₩102,366 | ₩103,157 | ₩101,548 | ₩102,098 | -0.26% | 63만 |
|---|
| 2026.08.12 | ₩104,928 | ₩105,545 | ₩103,198 | ₩103,305 | -1.55% | 43만 |
|---|
| 2026.08.11 | ₩103,493 | ₩103,707 | ₩101,789 | ₩102,889 | -0.58% | 64.6만 |
|---|
| 2026.08.10 | ₩105,397 | ₩106,309 | ₩104,794 | ₩105,209 | -0.18% | 70.9만 |
|---|
| 2026.08.07 | ₩103,251 | ₩103,922 | ₩101,575 | ₩103,318 | +0.06% | 105.1만 |
|---|
| 2026.08.06 | ₩98,504 | ₩100,059 | ₩98,169 | ₩98,464 | -0.04% | 97.3만 |
|---|
| 2026.08.05 | ₩98,021 | ₩98,557 | ₩97,069 | ₩97,176 | -0.86% | 96.1만 |
|---|
| 2026.08.04 | ₩93,998 | ₩96,224 | ₩93,595 | ₩95,915 | +2.04% | 135만 |
|---|
| 2026.08.03 | ₩88,821 | ₩90,833 | ₩88,003 | ₩90,699 | +2.11% | 56.9만 |
|---|
| 2026.07.31 | ₩89,599 | ₩89,961 | ₩87,507 | ₩88,472 | -1.26% | 75.5만 |
|---|
| 2026.07.30 | ₩87,587 | ₩89,518 | ₩86,863 | ₩89,116 | +1.75% | 81.7만 |
|---|
| 2026.07.29 | ₩88,083 | ₩88,955 | ₩85,911 | ₩86,622 | -1.66% | 106.9만 |
|---|
| 2026.07.28 | ₩89,384 | ₩89,585 | ₩87,493 | ₩88,633 | -0.84% | 87.4만 |
|---|
| 2026.07.27 | ₩92,241 | ₩92,536 | ₩90,471 | ₩92,160 | -0.09% | 45.4만 |
|---|
| 2026.07.24 | ₩92,844 | ₩92,844 | ₩90,538 | ₩90,538 | -2.48% | 48.1만 |
|---|
| 2026.07.23 | ₩94,668 | ₩95,017 | ₩92,911 | ₩93,247 | -1.50% | 72.5만 |
|---|
| 2026.07.22 | ₩95,245 | ₩97,122 | ₩94,883 | ₩95,164 | -0.08% | 45.1만 |
|---|
| 2026.07.21 | ₩95,339 | ₩96,787 | ₩94,413 | ₩96,492 | +1.21% | 66.5만 |
|---|
| 2026.07.20 | ₩94,346 | ₩95,044 | ₩93,193 | ₩93,676 | -0.71% | 108.7만 |
|---|
| 2026.07.17 | ₩95,218 | ₩98,209 | ₩94,454 | ₩97,458 | +2.35% | 82.6만 |
|---|
| 2026.07.16 | ₩101,132 | ₩101,132 | ₩97,833 | ₩98,209 | -2.89% | 103만 |
|---|
| 2026.07.15 | ₩104,606 | ₩105,813 | ₩101,588 | ₩102,795 | -1.73% | 72.4만 |
|---|
| 2026.07.14 | ₩105,236 | ₩106,322 | ₩105,236 | ₩106,135 | +0.85% | 55.5만 |
|---|
| 2026.07.13 | ₩104,136 | ₩105,142 | ₩102,098 | ₩102,286 | -1.78% | 80.3만 |
|---|
| 2026.07.10 | ₩106,617 | ₩107,154 | ₩105,706 | ₩106,966 | +0.33% | 30.4만 |
|---|
| 2026.07.09 | ₩107,556 | ₩107,945 | ₩106,711 | ₩107,328 | -0.21% | 89만 |
|---|
| 2026.07.08 | ₩105,947 | ₩107,275 | ₩104,405 | ₩106,819 | +0.82% | 120.4만 |
|---|
| 2026.07.07 | ₩110,721 | ₩110,802 | ₩107,596 | ₩108,710 | -1.82% | 111.8만 |
|---|
| 2026.07.06 | ₩114,771 | ₩114,973 | ₩113,578 | ₩114,449 | -0.28% | 55만 |
|---|
| 2026.07.02 | ₩118,017 | ₩119,827 | ₩114,543 | ₩116,300 | -1.45% | 65만 |
|---|
| 2026.07.01 | ₩118,245 | ₩119,800 | ₩117,346 | ₩117,561 | -0.58% | 37.4만 |
|---|
| 2026.06.30 | ₩117,614 | ₩119,318 | ₩117,158 | ₩118,687 | +0.91% | 49.1만 |
|---|
| 2026.06.29 | ₩116,448 | ₩116,448 | ₩113,819 | ₩115,844 | -0.52% | 59.5만 |
|---|
| 2026.06.26 | ₩116,045 | ₩117,065 | ₩115,442 | ₩116,045 | 0.00% | 61.9만 |
|---|
| 2026.06.25 | ₩121,088 | ₩121,356 | ₩118,178 | ₩119,640 | -1.20% | 65.8만 |
|---|
| 2026.06.24 | ₩123,556 | ₩124,038 | ₩120,632 | ₩121,598 | -1.58% | 60.2만 |
|---|
| 2026.06.23 | ₩123,261 | ₩125,460 | ₩122,241 | ₩123,140 | -0.10% | 66.4만 |
|---|
| 2026.06.22 | ₩130,717 | ₩130,905 | ₩129,081 | ₩130,476 | -0.18% | 62.8만 |
|---|
| 2026.06.18 | ₩129,711 | ₩130,355 | ₩127,150 | ₩128,142 | -1.21% | 89.2만 |
|---|
| 2026.06.17 | ₩130,194 | ₩132,702 | ₩128,156 | ₩128,799 | -1.07% | 96.2만 |
|---|
| 2026.06.16 | ₩130,154 | ₩130,932 | ₩129,094 | ₩129,792 | -0.28% | 66.5만 |
|---|
| 2026.06.15 | ₩132,232 | ₩132,769 | ₩129,805 | ₩129,939 | -1.73% | 123만 |
|---|
| 2026.06.12 | ₩126,345 | ₩129,202 | ₩125,755 | ₩128,075 | +1.37% | 77.4만 |
|---|
| 2026.06.11 | ₩118,741 | ₩124,669 | ₩118,580 | ₩124,669 | +4.99% | 94.9만 |
|---|
| 2026.06.10 | ₩116,179 | ₩117,856 | ₩113,873 | ₩114,168 | -1.73% | 88만 |
|---|
| 2026.06.09 | ₩121,195 | ₩121,624 | ₩114,664 | ₩118,057 | -2.59% | 111만 |
|---|
| 2026.06.08 | ₩119,787 | ₩120,498 | ₩116,407 | ₩117,239 | -2.13% | 122.3만 |
|---|
| 2026.06.05 | ₩126,198 | ₩126,198 | ₩118,191 | ₩118,808 | -5.86% | 139.2만 |
|---|
| 2026.06.04 | ₩130,610 | ₩131,200 | ₩129,376 | ₩130,087 | -0.40% | 51.5만 |
|---|
| 2026.06.03 | ₩134,888 | ₩134,888 | ₩131,240 | ₩131,857 | -2.25% | 86.4만 |
|---|
| 2026.06.02 | ₩134,512 | ₩137,208 | ₩134,258 | ₩137,034 | +1.87% | 87.4만 |
|---|
| 2026.06.01 | ₩132,004 | ₩134,298 | ₩130,865 | ₩133,372 | +1.04% | 67만 |
|---|
| 2026.05.29 | ₩133,976 | ₩135,894 | ₩132,823 | ₩133,614 | -0.27% | 103.6만 |
|---|
| 2026.05.28 | ₩132,742 | ₩136,725 | ₩131,589 | ₩136,122 | +2.55% | 134.3만 |
|---|
| 2026.05.27 | ₩129,979 | ₩131,924 | ₩128,813 | ₩131,468 | +1.15% | 67.1만 |
|---|
| 2026.05.26 | ₩131,428 | ₩132,983 | ₩131,280 | ₩132,715 | +0.98% | 102.5만 |
|---|
| 2026.05.22 | ₩129,845 | ₩131,280 | ₩129,067 | ₩129,845 | 0.00% | 106만 |
|---|
| 2026.05.21 | ₩126,063 | ₩129,483 | ₩125,514 | ₩128,343 | +1.81% | 95.7만 |
|---|
| 2026.05.20 | ₩126,157 | ₩127,887 | ₩124,414 | ₩127,646 | +1.18% | 89만 |
|---|
| 2026.05.19 | ₩124,481 | ₩124,722 | ₩121,423 | ₩123,556 | -0.74% | 94.1만 |
|---|
| 2026.05.18 | ₩130,865 | ₩131,347 | ₩125,406 | ₩126,989 | -2.96% | 134.8만 |
|---|
| 2026.05.15 | ₩130,730 | ₩130,824 | ₩128,156 | ₩129,510 | -0.93% | 169.9만 |
|---|
| 2026.05.14 | ₩138,469 | ₩138,562 | ₩133,144 | ₩133,909 | -3.29% | 192.7만 |
|---|
| 2026.05.13 | ₩144,732 | ₩145,000 | ₩141,660 | ₩142,505 | -1.54% | 117.4만 |
|---|
| 2026.05.12 | ₩144,168 | ₩145,013 | ₩140,064 | ₩144,879 | +0.49% | 188.3만 |
|---|
| 2026.05.11 | ₩145,456 | ₩148,916 | ₩145,094 | ₩146,891 | +0.99% | 161.5만 |
|---|
| 2026.05.08 | ₩143,739 | ₩145,080 | ₩140,976 | ₩142,666 | -0.75% | 120.2만 |
|---|
| 2026.05.07 | ₩147,226 | ₩149,600 | ₩142,465 | ₩142,908 | -2.93% | 247.9만 |
|---|
| 2026.05.06 | ₩143,685 | ₩147,038 | ₩141,969 | ₩146,234 | +1.77% | 183.4만 |
|---|
| 2026.05.05 | ₩138,871 | ₩140,494 | ₩138,053 | ₩139,246 | +0.27% | 69.2만 |
|---|
| 2026.05.04 | ₩140,641 | ₩141,365 | ₩134,499 | ₩136,953 | -2.62% | 203.2만 |
|---|
| 2026.05.01 | ₩141,486 | ₩143,417 | ₩140,051 | ₩142,854 | +0.97% | 119.8만 |
|---|
| 2026.04.30 | ₩136,336 | ₩141,660 | ₩136,336 | ₩141,392 | +3.71% | 161.2만 |
|---|
| 2026.04.29 | ₩135,800 | ₩135,800 | ₩133,010 | ₩135,505 | -0.22% | 154.8만 |
|---|
| 2026.04.28 | ₩133,439 | ₩133,895 | ₩130,046 | ₩131,307 | -1.60% | 69만 |
|---|
| 2026.04.27 | ₩131,897 | ₩135,384 | ₩129,993 | ₩135,384 | +2.64% | 75.7만 |
|---|
| 2026.04.24 | ₩133,453 | ₩133,802 | ₩131,066 | ₩132,179 | -0.95% | 65.8만 |
|---|
| 2026.04.23 | ₩134,325 | ₩134,861 | ₩129,014 | ₩131,750 | -1.92% | 86.6만 |
|---|
| 2026.04.22 | ₩138,254 | ₩139,246 | ₩137,020 | ₩139,206 | +0.69% | 93.8만 |
|---|
| 2026.04.21 | ₩137,302 | ₩138,710 | ₩134,566 | ₩134,915 | -1.74% | 81.3만 |
|---|
| 2026.04.20 | ₩136,685 | ₩138,831 | ₩136,470 | ₩138,294 | +1.18% | 92.1만 |
|---|
| 2026.04.17 | ₩139,649 | ₩140,306 | ₩136,135 | ₩136,296 | -2.40% | 178.2만 |
|---|
| 2026.04.16 | ₩133,815 | ₩138,616 | ₩133,761 | ₩138,200 | +3.28% | 107.1만 |
|---|
| 2026.04.15 | ₩129,456 | ₩131,428 | ₩129,027 | ₩130,677 | +0.94% | 65.8만 |
|---|
| 2026.04.14 | ₩131,696 | ₩132,608 | ₩130,851 | ₩132,501 | +0.61% | 77.8만 |
|---|
| 2026.04.13 | ₩125,809 | ₩133,051 | ₩125,795 | ₩132,782 | +5.54% | 110.1만 |
|---|
| 2026.04.10 | ₩127,069 | ₩129,094 | ₩126,291 | ₩126,734 | -0.26% | 54.8만 |
|---|
| 2026.04.09 | ₩125,674 | ₩126,855 | ₩124,052 | ₩124,991 | -0.54% | 73.7만 |
|---|
| 2026.04.08 | ₩127,337 | ₩128,088 | ₩123,958 | ₩125,527 | -1.42% | 152.5만 |
|---|
| 2026.04.07 | ₩119,412 | ₩120,578 | ₩117,467 | ₩119,479 | +0.06% | 33.4만 |
|---|
| 2026.04.06 | ₩119,009 | ₩120,176 | ₩117,454 | ₩118,607 | -0.34% | 33.8만 |
|---|
| 2026.04.02 | ₩114,503 | ₩120,149 | ₩114,141 | ₩119,224 | +4.12% | 69.9만 |
|---|
| 2026.04.01 | ₩120,176 | ₩120,484 | ₩117,856 | ₩118,728 | -1.21% | 82.2만 |
|---|
| 2026.03.31 | ₩114,986 | ₩118,218 | ₩114,664 | ₩118,017 | +2.64% | 104.8만 |
|---|
| 2026.03.30 | ₩118,956 | ₩119,344 | ₩113,390 | ₩114,637 | -3.63% | 80.4만 |
|---|
| 2026.03.27 | ₩115,549 | ₩119,143 | ₩114,905 | ₩115,469 | -0.07% | 240.7만 |
|---|
| 2026.03.26 | ₩115,281 | ₩116,810 | ₩113,082 | ₩113,457 | -1.58% | 56.4만 |
|---|
| 2026.03.25 | ₩117,910 | ₩119,841 | ₩117,910 | ₩119,559 | +1.40% | 84.7만 |
|---|
| 2026.03.24 | ₩111,352 | ₩114,248 | ₩110,399 | ₩113,484 | +1.91% | 63.6만 |
|---|
| 2026.03.23 | ₩109,166 | ₩114,020 | ₩109,139 | ₩112,156 | +2.74% | 93.6만 |
|---|
| 2026.03.20 | ₩110,949 | ₩111,177 | ₩105,196 | ₩106,081 | -4.39% | 128.9만 |
|---|
| 2026.03.19 | ₩109,903 | ₩112,331 | ₩107,610 | ₩111,244 | +1.22% | 142.3만 |
|---|
| 2026.03.18 | ₩117,936 | ₩118,526 | ₩115,804 | ₩116,233 | -1.44% | 75.7만 |
|---|
| 2026.03.17 | ₩120,002 | ₩121,812 | ₩118,862 | ₩120,860 | +0.72% | 73.2만 |
|---|
| 2026.03.16 | ₩121,316 | ₩122,281 | ₩118,245 | ₩120,833 | -0.40% | 170.8만 |
|---|
| 2026.03.13 | ₩124,991 | ₩125,044 | ₩119,693 | ₩120,042 | -3.96% | 84.8만 |
|---|
| 2026.03.12 | ₩128,397 | ₩128,397 | ₩123,596 | ₩125,809 | -2.02% | 62.4만 |
|---|
| 2026.03.11 | ₩128,746 | ₩131,227 | ₩128,156 | ₩129,979 | +0.96% | 66만 |
|---|
| 2026.03.10 | ₩128,008 | ₩132,568 | ₩128,008 | ₩129,403 | +1.09% | 149.7만 |
|---|
| 2026.03.09 | ₩121,973 | ₩127,136 | ₩120,015 | ₩127,002 | +4.12% | 141.7만 |
|---|
| 2026.03.06 | ₩123,059 | ₩126,157 | ₩122,670 | ₩124,092 | +0.84% | 94.7만 |
|---|
| 2026.03.05 | ₩128,437 | ₩130,046 | ₩123,462 | ₩125,259 | -2.47% | 133.8만 |
|---|
| 2026.03.04 | ₩130,248 | ₩131,388 | ₩127,606 | ₩131,240 | +0.76% | 209.2만 |
|---|
| 2026.03.03 | ₩125,889 | ₩129,202 | ₩121,276 | ₩127,311 | +1.13% | 294.1만 |
|---|
| 2026.03.02 | ₩133,802 | ₩139,045 | ₩132,541 | ₩138,402 | +3.44% | 149만 |
|---|
| 2026.02.27 | ₩133,962 | ₩135,035 | ₩132,098 | ₩133,922 | -0.03% | 126.9만 |
|---|
| 2026.02.26 | ₩131,388 | ₩131,656 | ₩127,860 | ₩130,838 | -0.42% | 125.8만 |
|---|
| 2026.02.25 | ₩133,600 | ₩134,700 | ₩131,696 | ₩131,696 | -1.43% | 201만 |
|---|
| 2026.02.24 | ₩122,268 | ₩127,646 | ₩122,268 | ₩126,989 | +3.86% | 159.9만 |
|---|
| 2026.02.23 | ₩119,760 | ₩122,670 | ₩119,519 | ₩122,469 | +2.26% | 91.3만 |
|---|
| 2026.02.20 | ₩118,661 | ₩120,243 | ₩117,467 | ₩119,358 | +0.59% | 101.2만 |
|---|
| 2026.02.19 | ₩120,350 | ₩121,222 | ₩118,553 | ₩120,820 | +0.39% | 66.2만 |
|---|
| 2026.02.18 | ₩121,195 | ₩123,958 | ₩120,525 | ₩122,644 | +1.20% | 85.3만 |
|---|
| 2026.02.17 | ₩118,298 | ₩119,935 | ₩117,065 | ₩119,344 | +0.88% | 109.4만 |
|---|
| 2026.02.13 | ₩117,226 | ₩120,659 | ₩115,040 | ₩120,297 | +2.62% | 120.1만 |
|---|
| 2026.02.12 | ₩123,770 | ₩125,084 | ₩116,260 | ₩116,944 | -5.52% | 217.8만 |
|---|
| 2026.02.11 | ₩122,107 | ₩123,596 | ₩119,894 | ₩123,274 | +0.96% | 189만 |
|---|
| 2026.02.10 | ₩119,559 | ₩119,854 | ₩117,749 | ₩119,009 | -0.46% | 89.3만 |
|---|
| 2026.02.09 | ₩117,172 | ₩119,264 | ₩115,724 | ₩119,009 | +1.57% | 100.8만 |
|---|
| 2026.02.06 | ₩113,484 | ₩116,515 | ₩113,470 | ₩116,179 | +2.38% | 117.7만 |
|---|
| 2026.02.05 | ₩111,928 | ₩113,859 | ₩109,166 | ₩109,514 | -2.16% | 160.5만 |
|---|
| 2026.02.04 | ₩120,766 | ₩120,914 | ₩113,779 | ₩116,756 | -3.32% | 156.1만 |
|---|
| 2026.02.03 | ₩119,291 | ₩121,302 | ₩117,695 | ₩120,967 | +1.41% | 225.8만 |
|---|
| 2026.02.02 | ₩115,066 | ₩116,528 | ₩113,390 | ₩113,739 | -1.15% | 227.2만 |
|---|
| 2026.01.30 | ₩117,212 | ₩119,640 | ₩113,202 | ₩114,838 | -2.03% | 308.4만 |
|---|
| 2026.01.29 | ₩128,746 | ₩128,746 | ₩120,927 | ₩125,433 | -2.57% | 307.4만 |
|---|
| 2026.01.28 | ₩131,441 | ₩132,246 | ₩128,115 | ₩130,784 | -0.50% | 203.3만 |
|---|
| 2026.01.27 | ₩128,893 | ₩131,173 | ₩127,525 | ₩130,905 | +1.56% | 194.5만 |
|---|
| 2026.01.26 | ₩136,846 | ₩137,329 | ₩129,818 | ₩129,966 | -5.03% | 428.9만 |
|---|
| 2026.01.23 | ₩130,797 | ₩132,487 | ₩128,987 | ₩132,045 | +0.95% | 297.8만 |
|---|
| 2026.01.22 | ₩124,923 | ₩128,746 | ₩124,508 | ₩128,182 | +2.61% | 258.4만 |
|---|
| 2026.01.21 | ₩123,770 | ₩125,232 | ₩121,450 | ₩124,508 | +0.60% | 256.5만 |
|---|
| 2026.01.20 | ₩118,285 | ₩121,021 | ₩118,017 | ₩120,042 | +1.49% | 169.4만 |
|---|
| 2026.01.16 | ₩119,358 | ₩120,015 | ₩117,400 | ₩119,599 | +0.20% | 148.4만 |
|---|
| 2026.01.15 | ₩122,751 | ₩123,059 | ₩120,927 | ₩121,423 | -1.08% | 144.8만 |
|---|
| 2026.01.14 | ₩120,042 | ₩123,234 | ₩118,459 | ₩122,469 | +2.02% | 171.7만 |
|---|
| 2026.01.13 | ₩121,128 | ₩121,222 | ₩119,291 | ₩119,626 | -1.24% | 160.5만 |
|---|
| 2026.01.12 | ₩117,816 | ₩120,069 | ₩116,877 | ₩119,143 | +1.13% | 295.8만 |
|---|
| 2026.01.09 | ₩113,886 | ₩114,168 | ₩112,089 | ₩113,967 | +0.07% | 136.6만 |
|---|
| 2026.01.08 | ₩111,848 | ₩112,438 | ₩110,332 | ₩110,574 | -1.14% | 138만 |
|---|
| 2026.01.07 | ₩114,342 | ₩115,831 | ₩112,679 | ₩114,007 | -0.29% | 176.1만 |
|---|
| 2026.01.06 | ₩110,453 | ₩113,806 | ₩110,252 | ₩112,505 | +1.86% | 266.4만 |
|---|
| 2026.01.05 | ₩104,029 | ₩107,570 | ₩103,935 | ₩106,899 | +2.76% | 138.8만 |
|---|
| 2026.01.02 | ₩100,596 | ₩103,131 | ₩100,596 | ₩102,970 | +2.36% | 86.4만 |
|---|
| 2025.12.31 | ₩99,389 | ₩99,630 | ₩98,598 | ₩99,134 | -0.26% | 38.2만 |
|---|
| 2025.12.30 | ₩100,583 | ₩100,583 | ₩98,718 | ₩99,241 | -1.33% | 44.4만 |
|---|
| 2025.12.29 | ₩100,596 | ₩100,824 | ₩98,705 | ₩99,255 | -1.33% | 64.4만 |
|---|
| 2025.12.26 | ₩102,701 | ₩103,305 | ₩101,843 | ₩102,916 | +0.21% | 85.7만 |
|---|
| 2025.12.24 | ₩100,851 | ₩102,581 | ₩100,784 | ₩102,098 | +1.24% | 69.4만 |
|---|
| 2025.12.23 | ₩100,663 | ₩101,776 | ₩100,073 | ₩100,435 | -0.23% | 118만 |
|---|
| 2025.12.22 | ₩98,866 | ₩101,387 | ₩98,651 | ₩99,657 | +0.80% | 101.5만 |
|---|
| 2025.12.19 | ₩97,820 | ₩99,979 | ₩97,163 | ₩97,337 | -0.49% | 208만 |
|---|
| 2025.12.18 | ₩95,902 | ₩97,364 | ₩95,540 | ₩96,680 | +0.81% | 30.9만 |
|---|
| 2025.12.17 | ₩97,176 | ₩98,973 | ₩95,808 | ₩96,090 | -1.12% | 65.6만 |
|---|
| 2025.12.16 | ₩93,998 | ₩95,218 | ₩93,233 | ₩93,971 | -0.03% | 55.6만 |
|---|
| 2025.12.15 | ₩97,257 | ₩97,257 | ₩94,561 | ₩94,722 | -2.61% | 96.6만 |
|---|
| 2025.12.12 | ₩100,314 | ₩100,341 | ₩96,076 | ₩97,176 | -3.13% | 93.8만 |
|---|
| 2025.12.11 | ₩98,477 | ₩100,690 | ₩97,498 | ₩100,569 | +2.12% | 149.3만 |
|---|
| 2025.12.10 | ₩99,255 | ₩100,381 | ₩98,142 | ₩99,818 | +0.57% | 59.4만 |
|---|
| 2025.12.09 | ₩97,015 | ₩100,100 | ₩96,613 | ₩99,402 | +2.46% | 49.9만 |
|---|
| 2025.12.08 | ₩98,464 | ₩99,080 | ₩97,082 | ₩98,450 | -0.01% | 42.6만 |
|---|
| 2025.12.05 | ₩97,216 | ₩98,987 | ₩96,666 | ₩96,760 | -0.47% | 71.6만 |
|---|
| 2025.12.04 | ₩94,682 | ₩95,178 | ₩93,582 | ₩95,178 | +0.52% | 80.2만 |
|---|
| 2025.12.03 | ₩97,511 | ₩97,900 | ₩96,573 | ₩97,900 | +0.40% | 31.6만 |
|---|
| 2025.12.02 | ₩98,624 | ₩98,678 | ₩97,257 | ₩98,128 | -0.50% | 45.9만 |
|---|
| 2025.12.01 | ₩99,148 | ₩99,818 | ₩98,222 | ₩98,236 | -0.92% | 65.1만 |
|---|
| 2025.11.28 | ₩98,906 | ₩100,422 | ₩98,209 | ₩100,328 | +1.44% | 53.4만 |
|---|
| 2025.11.26 | ₩96,559 | ₩98,812 | ₩96,331 | ₩98,611 | +2.12% | 47만 |
|---|
| 2025.11.25 | ₩94,427 | ₩96,331 | ₩93,542 | ₩95,795 | +1.45% | 47.2만 |
|---|
| 2025.11.24 | ₩92,080 | ₩93,408 | ₩91,584 | ₩92,777 | +0.76% | 52.6만 |
|---|
| 2025.11.21 | ₩91,771 | ₩92,844 | ₩90,028 | ₩92,482 | +0.77% | 123.1만 |
|---|
| 2025.11.20 | ₩100,609 | ₩101,106 | ₩94,387 | ₩94,387 | -6.19% | 151.3만 |
|---|
| 2025.11.19 | ₩98,289 | ₩101,038 | ₩98,075 | ₩98,812 | +0.53% | 97.7만 |
|---|
| 2025.11.18 | ₩95,392 | ₩97,297 | ₩94,373 | ₩96,130 | +0.77% | 79.8만 |
|---|
| 2025.11.17 | ₩97,029 | ₩99,684 | ₩96,371 | ₩96,666 | -0.37% | 159.8만 |
|---|
| 2025.11.14 | ₩91,839 | ₩95,205 | ₩91,195 | ₩94,159 | +2.53% | 136.2만 |
|---|
| 2025.11.13 | ₩94,762 | ₩95,808 | ₩92,563 | ₩93,126 | -1.73% | 113.6만 |
|---|
| 2025.11.12 | ₩91,678 | ₩92,241 | ₩90,833 | ₩91,745 | +0.07% | 42.6만 |
|---|
| 2025.11.11 | ₩92,442 | ₩92,442 | ₩90,752 | ₩91,597 | -0.91% | 71만 |
|---|
| 2025.11.10 | ₩91,114 | ₩92,737 | ₩90,591 | ₩92,724 | +1.77% | 122.5만 |
|---|
| 2025.11.07 | ₩84,288 | ₩88,204 | ₩83,886 | ₩87,453 | +3.75% | 175.2만 |
|---|
| 2025.11.06 | ₩86,689 | ₩87,037 | ₩84,489 | ₩85,240 | -1.67% | 81.8만 |
|---|
| 2025.11.05 | ₩85,629 | ₩86,608 | ₩85,079 | ₩85,535 | -0.11% | 103.1만 |
|---|
| 2025.11.04 | ₩86,192 | ₩87,547 | ₩85,562 | ₩85,871 | -0.37% | 286.8만 |
|---|
| 2025.11.03 | ₩91,986 | ₩92,067 | ₩88,660 | ₩88,781 | -3.48% | 217만 |
|---|
| 2025.10.31 | ₩94,561 | ₩94,869 | ₩93,193 | ₩94,548 | -0.01% | 137.1만 |
|---|
| 2025.10.30 | ₩95,057 | ₩96,345 | ₩93,904 | ₩95,969 | +0.96% | 205.5만 |
|---|
| 2025.10.29 | ₩93,850 | ₩94,346 | ₩91,865 | ₩93,126 | -0.77% | 100.2만 |
|---|
| 2025.10.28 | ₩91,973 | ₩92,522 | ₩90,269 | ₩91,731 | -0.26% | 200.2만 |
|---|
| 2025.10.27 | ₩97,900 | ₩98,128 | ₩93,206 | ₩93,408 | -4.59% | 224.6만 |
|---|
| 2025.10.24 | ₩96,935 | ₩99,483 | ₩96,680 | ₩98,544 | +1.66% | 220.4만 |
|---|
| 2025.10.23 | ₩94,118 | ₩95,272 | ₩94,118 | ₩94,253 | +0.14% | 112만 |
|---|
| 2025.10.22 | ₩92,522 | ₩93,461 | ₩89,974 | ₩92,160 | -0.39% | 139.8만 |
|---|
| 2025.10.21 | ₩96,318 | ₩96,318 | ₩91,946 | ₩93,354 | -3.08% | 204.7만 |
|---|
| 2025.10.20 | ₩97,806 | ₩97,873 | ₩95,272 | ₩97,230 | -0.59% | 220.1만 |
|---|
| 2025.10.17 | ₩95,567 | ₩96,734 | ₩94,480 | ₩95,848 | +0.29% | 179.8만 |
|---|
| 2025.10.16 | ₩103,318 | ₩103,533 | ₩96,559 | ₩97,699 | -5.44% | 303.1만 |
|---|
| 2025.10.15 | ₩109,581 | ₩109,581 | ₩102,406 | ₩104,458 | -4.68% | 367.5만 |
|---|
| 2025.10.14 | ₩104,740 | ₩108,468 | ₩101,293 | ₩106,912 | +2.07% | 436.7만 |
|---|
| 2025.10.13 | ₩100,583 | ₩107,623 | ₩99,657 | ₩106,242 | +5.63% | 439만 |
|---|
| 2025.10.10 | ₩98,973 | ₩98,973 | ₩92,764 | ₩93,166 | -5.87% | 298.5만 |
|---|