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 | ₩84,833 | ₩86,134 | ₩80,555 | ₩81,775 | -3.60% | 424.2만 |
| 2026.09.28–2026.10.02 | ₩86,818 | ₩87,798 | ₩83,117 | ₩84,780 | -2.35% | 341만 |
| 2026.09.21–2026.09.25 | ₩94,034 | ₩95,510 | ₩88,616 | ₩89,407 | -4.92% | 222.3만 |
| 2026.09.14–2026.09.18 | ₩92,908 | ₩93,498 | ₩89,581 | ₩92,626 | -0.30% | 298.8만 |
| 2026.09.08–2026.09.11 | ₩102,444 | ₩103,785 | ₩94,450 | ₩94,638 | -7.62% | 264.8만 |
| 2026.08.31–2026.09.04 | ₩105,153 | ₩105,341 | ₩100,834 | ₩101,478 | -3.49% | 201.6만 |
| 2026.08.24–2026.08.28 | ₩108,198 | ₩108,305 | ₩103,530 | ₩103,839 | -4.03% | 269.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,307 |
| ₩108,506 |
| ₩100,298 |
| ₩108,305 |
| +1.88% |
| 358.9만 |
| 2026.08.10–2026.08.14 | ₩105,408 | ₩106,320 | ₩101,559 | ₩105,354 | -0.05% | 298.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,830 | ₩103,933 | ₩88,012 | ₩103,329 | +16.32% | 490.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,250 | ₩92,546 | ₩85,920 | ₩88,482 | -4.09% | 396.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,356 | ₩97,133 | ₩90,547 | ₩90,547 | -4.04% | 340.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,147 | ₩106,334 | ₩94,464 | ₩97,468 | -6.41% | 393.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,783 | ₩114,985 | ₩104,416 | ₩106,977 | -6.80% | 406.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,460 | ₩119,840 | ₩113,831 | ₩116,312 | -0.13% | 211만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,731 | ₩130,918 | ₩115,454 | ₩116,057 | -11.22% | 317.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,246 | ₩132,783 | ₩127,163 | ₩128,155 | -3.09% | 375만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,800 | ₩129,215 | ₩113,885 | ₩128,088 | +6.92% | 493.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,018 | ₩137,222 | ₩118,203 | ₩118,820 | -10.00% | 431.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,442 | ₩136,739 | ₩128,826 | ₩133,628 | +1.66% | 407.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,878 | ₩131,361 | ₩121,436 | ₩129,859 | -0.78% | 519.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,471 | ₩148,931 | ₩128,169 | ₩129,524 | -10.96% | 829.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩140,656 | ₩149,615 | ₩134,513 | ₩142,681 | +1.44% | 823.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,911 | ₩143,432 | ₩130,006 | ₩142,869 | +8.31% | 580.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,699 | ₩139,261 | ₩129,027 | ₩132,193 | -3.30% | 419.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,822 | ₩140,321 | ₩125,808 | ₩136,310 | +8.34% | 538.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,022 | ₩129,108 | ₩117,466 | ₩126,747 | +6.49% | 348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,968 | ₩120,497 | ₩113,402 | ₩119,236 | +0.23% | 337.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,177 | ₩119,853 | ₩109,150 | ₩115,481 | +5.77% | 538.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,329 | ₩122,294 | ₩105,207 | ₩106,092 | -12.56% | 590.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,986 | ₩132,582 | ₩119,706 | ₩120,054 | -1.58% | 504.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,816 | ₩139,060 | ₩121,288 | ₩124,105 | -7.26% | 880.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,773 | ₩135,049 | ₩119,531 | ₩133,936 | +11.83% | 704.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,311 | ₩123,971 | ₩117,077 | ₩119,370 | +0.90% | 362.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,184 | ₩125,097 | ₩115,052 | ₩120,309 | +2.67% | 716.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,078 | ₩121,315 | ₩109,177 | ₩116,192 | +0.97% | 887.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩136,860 | ₩137,343 | ₩113,214 | ₩114,850 | -16.08% | 1442.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,297 | ₩132,501 | ₩118,029 | ₩132,058 | +11.63% | 982.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,828 | ₩123,247 | ₩116,889 | ₩119,612 | +1.51% | 921.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,040 | ₩115,843 | ₩103,946 | ₩113,979 | +9.55% | 855.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,606 | ₩103,141 | ₩98,608 | ₩102,980 | +2.36% | 233.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,876 | ₩103,316 | ₩98,662 | ₩102,927 | +4.10% | 374.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,267 | ₩99,989 | ₩93,243 | ₩97,347 | +0.08% | 456.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,474 | ₩100,700 | ₩96,086 | ₩97,186 | -1.31% | 395만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,158 | ₩99,828 | ₩93,592 | ₩96,770 | -2.41% | 294.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,090 | ₩100,432 | ₩91,593 | ₩100,338 | +8.96% | 200.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,039 | ₩101,116 | ₩90,037 | ₩92,492 | -4.69% | 611.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,124 | ₩95,818 | ₩90,601 | ₩94,168 | +3.34% | 486만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,996 | ₩92,076 | ₩83,895 | ₩87,462 | -4.93% | 863.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,911 | ₩98,139 | ₩90,279 | ₩94,557 | -3.42% | 867.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,817 | ₩99,493 | ₩89,984 | ₩98,554 | +0.75% | 896.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,593 | ₩109,593 | ₩94,490 | ₩95,858 | -4.71% | 1726.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,984 | ₩98,984 | ₩92,774 | ₩93,176 | -5.87% | 298.5만 |
|---|