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 | ₩82,009 | ₩82,411 | ₩81,379 | ₩81,701 | -0.38% | 57.1만 |
| 2026.10.08 | ₩81,473 | ₩81,768 | ₩80,482 | ₩81,178 | -0.36% | 93.3만 |
| 2026.10.07 | ₩84,180 | ₩84,408 | ₩82,465 | ₩82,920 | -1.50% | 123.7만 |
| 2026.10.06 | ₩85,131 | ₩86,056 | ₩84,823 | ₩85,480 | +0.41% | 82.4만 |
| 2026.10.05 | ₩84,756 | ₩85,560 | ₩84,006 | ₩85,145 | +0.46% | 67.6만 |
| 2026.10.02 | ₩84,569 | ₩85,185 | ₩83,979 | ₩84,703 | +0.16% | 61.9만 |
| 2026.10.01 | ₩84,475 | ₩84,703 | ₩83,041 | ₩84,354 | -0.14% | 84.1만 |
| 2026.09.30 | ₩86,766 | ₩87,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,110 |
| -0.76% |
| 61.4만 |
| 2026.09.29 | ₩87,061 | ₩87,128 | ₩85,949 | ₩86,820 | -0.28% | 72.7만 |
|---|
| 2026.09.28 | ₩86,739 | ₩87,155 | ₩85,962 | ₩86,391 | -0.40% | 61만 |
|---|
| 2026.09.25 | ₩89,165 | ₩89,942 | ₩88,535 | ₩89,326 | +0.18% | 31.2만 |
|---|
| 2026.09.24 | ₩90,559 | ₩90,840 | ₩89,299 | ₩89,688 | -0.96% | 47.9만 |
|---|
| 2026.09.23 | ₩93,319 | ₩93,520 | ₩91,818 | ₩92,140 | -1.26% | 49.1만 |
|---|
| 2026.09.22 | ₩94,418 | ₩95,423 | ₩93,574 | ₩95,101 | +0.72% | 51.6만 |
|---|
| 2026.09.21 | ₩93,949 | ₩94,833 | ₩93,520 | ₩94,163 | +0.23% | 42.4만 |
|---|
| 2026.09.18 | ₩93,051 | ₩93,158 | ₩91,644 | ₩92,542 | -0.55% | 61.9만 |
|---|
| 2026.09.17 | ₩92,113 | ₩92,850 | ₩91,617 | ₩92,595 | +0.52% | 40.6만 |
|---|
| 2026.09.16 | ₩92,461 | ₩92,461 | ₩89,500 | ₩90,599 | -2.01% | 51.9만 |
|---|
| 2026.09.15 | ₩92,448 | ₩92,984 | ₩91,175 | ₩91,523 | -1.00% | 69.2만 |
|---|
| 2026.09.14 | ₩92,823 | ₩93,413 | ₩91,899 | ₩92,368 | -0.49% | 75.2만 |
|---|
| 2026.09.11 | ₩96,615 | ₩96,776 | ₩94,364 | ₩94,552 | -2.14% | 73.6만 |
|---|
| 2026.09.10 | ₩98,733 | ₩99,269 | ₩96,736 | ₩97,044 | -1.71% | 93.6만 |
|---|
| 2026.09.09 | ₩102,847 | ₩103,691 | ₩101,641 | ₩102,297 | -0.53% | 41.2만 |
|---|
| 2026.09.08 | ₩102,351 | ₩103,610 | ₩102,083 | ₩102,820 | +0.46% | 56.5만 |
|---|
| 2026.09.04 | ₩101,413 | ₩101,708 | ₩100,743 | ₩101,386 | -0.03% | 45.9만 |
|---|
| 2026.09.03 | ₩102,900 | ₩103,517 | ₩101,252 | ₩101,882 | -0.99% | 25.2만 |
|---|
| 2026.09.02 | ₩101,172 | ₩102,244 | ₩100,810 | ₩102,230 | +1.05% | 40.3만 |
|---|
| 2026.09.01 | ₩102,270 | ₩103,651 | ₩101,641 | ₩102,096 | -0.17% | 53.2만 |
|---|
| 2026.08.31 | ₩105,058 | ₩105,245 | ₩103,356 | ₩103,878 | -1.12% | 37.1만 |
|---|
| 2026.08.28 | ₩106,532 | ₩107,027 | ₩103,436 | ₩103,744 | -2.62% | 64.9만 |
|---|
| 2026.08.27 | ₩105,245 | ₩106,612 | ₩104,696 | ₩106,197 | +0.90% | 36.8만 |
|---|
| 2026.08.26 | ₩105,205 | ₩106,384 | ₩103,878 | ₩104,615 | -0.56% | 43.2만 |
|---|
| 2026.08.25 | ₩104,589 | ₩106,063 | ₩103,718 | ₩106,022 | +1.37% | 60.7만 |
|---|
| 2026.08.24 | ₩108,099 | ₩108,207 | ₩105,888 | ₩106,867 | -1.14% | 63.9만 |
|---|
| 2026.08.21 | ₩105,178 | ₩108,408 | ₩105,138 | ₩108,207 | +2.88% | 140.6만 |
|---|
| 2026.08.20 | ₩100,502 | ₩101,949 | ₩100,207 | ₩101,426 | +0.92% | 43.3만 |
|---|
| 2026.08.19 | ₩102,123 | ₩102,847 | ₩100,930 | ₩101,828 | -0.29% | 65.7만 |
|---|
| 2026.08.18 | ₩103,852 | ₩104,763 | ₩102,136 | ₩102,579 | -1.23% | 61.5만 |
|---|
| 2026.08.17 | ₩106,210 | ₩106,424 | ₩105,205 | ₩105,768 | -0.42% | 47.9만 |
|---|
| 2026.08.14 | ₩103,168 | ₩105,808 | ₩103,168 | ₩105,259 | +2.03% | 57.1만 |
|---|
| 2026.08.13 | ₩102,284 | ₩103,074 | ₩101,466 | ₩102,016 | -0.26% | 63만 |
|---|
| 2026.08.12 | ₩104,843 | ₩105,460 | ₩103,115 | ₩103,222 | -1.55% | 43만 |
|---|
| 2026.08.11 | ₩103,409 | ₩103,624 | ₩101,708 | ₩102,806 | -0.58% | 64.6만 |
|---|
| 2026.08.10 | ₩105,312 | ₩106,223 | ₩104,709 | ₩105,125 | -0.18% | 70.9만 |
|---|
| 2026.08.07 | ₩103,168 | ₩103,838 | ₩101,493 | ₩103,235 | +0.06% | 105.1만 |
|---|
| 2026.08.06 | ₩98,424 | ₩99,979 | ₩98,089 | ₩98,384 | -0.04% | 97.3만 |
|---|
| 2026.08.05 | ₩97,942 | ₩98,478 | ₩96,991 | ₩97,098 | -0.86% | 96.1만 |
|---|
| 2026.08.04 | ₩93,922 | ₩96,146 | ₩93,520 | ₩95,838 | +2.04% | 135만 |
|---|
| 2026.08.03 | ₩88,750 | ₩90,760 | ₩87,932 | ₩90,626 | +2.11% | 56.9만 |
|---|
| 2026.07.31 | ₩89,527 | ₩89,889 | ₩87,436 | ₩88,401 | -1.26% | 75.5만 |
|---|
| 2026.07.30 | ₩87,517 | ₩89,446 | ₩86,793 | ₩89,044 | +1.75% | 81.7만 |
|---|
| 2026.07.29 | ₩88,013 | ₩88,884 | ₩85,842 | ₩86,552 | -1.66% | 106.9만 |
|---|
| 2026.07.28 | ₩89,312 | ₩89,513 | ₩87,423 | ₩88,562 | -0.84% | 87.4만 |
|---|
| 2026.07.27 | ₩92,167 | ₩92,461 | ₩90,398 | ₩92,086 | -0.09% | 45.4만 |
|---|
| 2026.07.24 | ₩92,770 | ₩92,770 | ₩90,465 | ₩90,465 | -2.48% | 48.1만 |
|---|
| 2026.07.23 | ₩94,592 | ₩94,940 | ₩92,837 | ₩93,172 | -1.50% | 72.5만 |
|---|
| 2026.07.22 | ₩95,168 | ₩97,044 | ₩94,806 | ₩95,088 | -0.08% | 45.1만 |
|---|
| 2026.07.21 | ₩95,262 | ₩96,709 | ₩94,337 | ₩96,414 | +1.21% | 66.5만 |
|---|
| 2026.07.20 | ₩94,270 | ₩94,967 | ₩93,118 | ₩93,600 | -0.71% | 108.7만 |
|---|
| 2026.07.17 | ₩95,141 | ₩98,130 | ₩94,378 | ₩97,379 | +2.35% | 82.6만 |
|---|
| 2026.07.16 | ₩101,051 | ₩101,051 | ₩97,754 | ₩98,130 | -2.89% | 103만 |
|---|
| 2026.07.15 | ₩104,522 | ₩105,728 | ₩101,507 | ₩102,713 | -1.73% | 72.4만 |
|---|
| 2026.07.14 | ₩105,151 | ₩106,237 | ₩105,151 | ₩106,049 | +0.85% | 55.5만 |
|---|
| 2026.07.13 | ₩104,053 | ₩105,058 | ₩102,016 | ₩102,203 | -1.78% | 80.3만 |
|---|
| 2026.07.10 | ₩106,532 | ₩107,068 | ₩105,620 | ₩106,880 | +0.33% | 30.4만 |
|---|
| 2026.07.09 | ₩107,470 | ₩107,858 | ₩106,625 | ₩107,242 | -0.21% | 89만 |
|---|
| 2026.07.08 | ₩105,862 | ₩107,188 | ₩104,321 | ₩106,733 | +0.82% | 120.4만 |
|---|
| 2026.07.07 | ₩110,632 | ₩110,712 | ₩107,510 | ₩108,622 | -1.82% | 111.8만 |
|---|
| 2026.07.06 | ₩114,679 | ₩114,880 | ₩113,486 | ₩114,357 | -0.28% | 55만 |
|---|
| 2026.07.02 | ₩117,922 | ₩119,731 | ₩114,451 | ₩116,207 | -1.45% | 65만 |
|---|
| 2026.07.01 | ₩118,150 | ₩119,704 | ₩117,252 | ₩117,466 | -0.58% | 37.4만 |
|---|
| 2026.06.30 | ₩117,520 | ₩119,222 | ₩117,064 | ₩118,592 | +0.91% | 49.1만 |
|---|
| 2026.06.29 | ₩116,354 | ₩116,354 | ₩113,728 | ₩115,751 | -0.52% | 59.5만 |
|---|
| 2026.06.26 | ₩115,952 | ₩116,970 | ₩115,349 | ₩115,952 | 0.00% | 61.9만 |
|---|
| 2026.06.25 | ₩120,990 | ₩121,258 | ₩118,083 | ₩119,543 | -1.20% | 65.8만 |
|---|
| 2026.06.24 | ₩123,456 | ₩123,938 | ₩120,535 | ₩121,500 | -1.58% | 60.2만 |
|---|
| 2026.06.23 | ₩123,161 | ₩125,359 | ₩122,143 | ₩123,041 | -0.10% | 66.4만 |
|---|
| 2026.06.22 | ₩130,612 | ₩130,799 | ₩128,977 | ₩130,371 | -0.18% | 62.8만 |
|---|
| 2026.06.18 | ₩129,607 | ₩130,250 | ₩127,047 | ₩128,039 | -1.21% | 89.2만 |
|---|
| 2026.06.17 | ₩130,089 | ₩132,595 | ₩128,052 | ₩128,696 | -1.07% | 96.2만 |
|---|
| 2026.06.16 | ₩130,049 | ₩130,826 | ₩128,990 | ₩129,687 | -0.28% | 66.5만 |
|---|
| 2026.06.15 | ₩132,126 | ₩132,662 | ₩129,701 | ₩129,835 | -1.73% | 123만 |
|---|
| 2026.06.12 | ₩126,243 | ₩129,098 | ₩125,654 | ₩127,972 | +1.37% | 77.4만 |
|---|
| 2026.06.11 | ₩118,645 | ₩124,568 | ₩118,485 | ₩124,568 | +4.99% | 94.9만 |
|---|
| 2026.06.10 | ₩116,086 | ₩117,761 | ₩113,781 | ₩114,076 | -1.73% | 88만 |
|---|
| 2026.06.09 | ₩121,098 | ₩121,526 | ₩114,572 | ₩117,962 | -2.59% | 111만 |
|---|
| 2026.06.08 | ₩119,691 | ₩120,401 | ₩116,314 | ₩117,145 | -2.13% | 122.3만 |
|---|
| 2026.06.05 | ₩126,096 | ₩126,096 | ₩118,096 | ₩118,712 | -5.86% | 139.2만 |
|---|
| 2026.06.04 | ₩130,505 | ₩131,094 | ₩129,272 | ₩129,982 | -0.40% | 51.5만 |
|---|
| 2026.06.03 | ₩134,779 | ₩134,779 | ₩131,134 | ₩131,751 | -2.25% | 86.4만 |
|---|
| 2026.06.02 | ₩134,404 | ₩137,097 | ₩134,149 | ₩136,923 | +1.87% | 87.4만 |
|---|
| 2026.06.01 | ₩131,898 | ₩134,190 | ₩130,759 | ₩133,265 | +1.04% | 67만 |
|---|
| 2026.05.29 | ₩133,868 | ₩135,784 | ₩132,716 | ₩133,506 | -0.27% | 103.6만 |
|---|
| 2026.05.28 | ₩132,635 | ₩136,615 | ₩131,483 | ₩136,012 | +2.55% | 134.3만 |
|---|
| 2026.05.27 | ₩129,875 | ₩131,818 | ₩128,709 | ₩131,362 | +1.15% | 67.1만 |
|---|
| 2026.05.26 | ₩131,322 | ₩132,876 | ₩131,175 | ₩132,608 | +0.98% | 102.5만 |
|---|
| 2026.05.22 | ₩129,741 | ₩131,175 | ₩128,964 | ₩129,741 | 0.00% | 106만 |
|---|
| 2026.05.21 | ₩125,962 | ₩129,379 | ₩125,412 | ₩128,240 | +1.81% | 95.7만 |
|---|
| 2026.05.20 | ₩126,056 | ₩127,784 | ₩124,314 | ₩127,543 | +1.18% | 89만 |
|---|
| 2026.05.19 | ₩124,381 | ₩124,622 | ₩121,325 | ₩123,456 | -0.74% | 94.1만 |
|---|
| 2026.05.18 | ₩130,759 | ₩131,242 | ₩125,305 | ₩126,886 | -2.96% | 134.8만 |
|---|
| 2026.05.15 | ₩130,625 | ₩130,719 | ₩128,052 | ₩129,406 | -0.93% | 169.9만 |
|---|
| 2026.05.14 | ₩138,357 | ₩138,451 | ₩133,037 | ₩133,801 | -3.29% | 192.7만 |
|---|
| 2026.05.13 | ₩144,615 | ₩144,883 | ₩141,546 | ₩142,391 | -1.54% | 117.4만 |
|---|
| 2026.05.12 | ₩144,052 | ₩144,896 | ₩139,952 | ₩144,762 | +0.49% | 188.3만 |
|---|
| 2026.05.11 | ₩145,339 | ₩148,796 | ₩144,977 | ₩146,772 | +0.99% | 161.5만 |
|---|
| 2026.05.08 | ₩143,623 | ₩144,963 | ₩140,863 | ₩142,551 | -0.75% | 120.2만 |
|---|
| 2026.05.07 | ₩147,107 | ₩149,479 | ₩142,350 | ₩142,793 | -2.93% | 247.9만 |
|---|
| 2026.05.06 | ₩143,570 | ₩146,920 | ₩141,855 | ₩146,116 | +1.77% | 183.4만 |
|---|
| 2026.05.05 | ₩138,759 | ₩140,380 | ₩137,942 | ₩139,134 | +0.27% | 69.2만 |
|---|
| 2026.05.04 | ₩140,528 | ₩141,252 | ₩134,391 | ₩136,843 | -2.62% | 203.2만 |
|---|
| 2026.05.01 | ₩141,372 | ₩143,302 | ₩139,938 | ₩142,739 | +0.97% | 119.8만 |
|---|
| 2026.04.30 | ₩136,226 | ₩141,546 | ₩136,226 | ₩141,278 | +3.71% | 161.2만 |
|---|
| 2026.04.29 | ₩135,690 | ₩135,690 | ₩132,903 | ₩135,396 | -0.22% | 154.8만 |
|---|
| 2026.04.28 | ₩133,332 | ₩133,788 | ₩129,942 | ₩131,201 | -1.60% | 69만 |
|---|
| 2026.04.27 | ₩131,791 | ₩135,275 | ₩129,888 | ₩135,275 | +2.64% | 75.7만 |
|---|
| 2026.04.24 | ₩133,345 | ₩133,694 | ₩130,960 | ₩132,072 | -0.95% | 65.8만 |
|---|
| 2026.04.23 | ₩134,216 | ₩134,752 | ₩128,910 | ₩131,644 | -1.92% | 86.6만 |
|---|
| 2026.04.22 | ₩138,143 | ₩139,134 | ₩136,910 | ₩139,094 | +0.69% | 93.8만 |
|---|
| 2026.04.21 | ₩137,191 | ₩138,598 | ₩134,458 | ₩134,806 | -1.74% | 81.3만 |
|---|
| 2026.04.20 | ₩136,575 | ₩138,719 | ₩136,360 | ₩138,183 | +1.18% | 92.1만 |
|---|
| 2026.04.17 | ₩139,536 | ₩140,193 | ₩136,025 | ₩136,186 | -2.40% | 178.2만 |
|---|
| 2026.04.16 | ₩133,707 | ₩138,504 | ₩133,654 | ₩138,089 | +3.28% | 107.1만 |
|---|
| 2026.04.15 | ₩129,352 | ₩131,322 | ₩128,923 | ₩130,572 | +0.94% | 65.8만 |
|---|
| 2026.04.14 | ₩131,590 | ₩132,501 | ₩130,746 | ₩132,394 | +0.61% | 77.8만 |
|---|
| 2026.04.13 | ₩125,707 | ₩132,943 | ₩125,694 | ₩132,675 | +5.54% | 110.1만 |
|---|
| 2026.04.10 | ₩126,967 | ₩128,990 | ₩126,190 | ₩126,632 | -0.26% | 54.8만 |
|---|
| 2026.04.09 | ₩125,573 | ₩126,752 | ₩123,952 | ₩124,890 | -0.54% | 73.7만 |
|---|
| 2026.04.08 | ₩127,235 | ₩127,985 | ₩123,858 | ₩125,426 | -1.42% | 152.5만 |
|---|
| 2026.04.07 | ₩119,315 | ₩120,481 | ₩117,372 | ₩119,382 | +0.06% | 33.4만 |
|---|
| 2026.04.06 | ₩118,913 | ₩120,079 | ₩117,359 | ₩118,511 | -0.34% | 33.8만 |
|---|
| 2026.04.02 | ₩114,411 | ₩120,052 | ₩114,049 | ₩119,128 | +4.12% | 69.9만 |
|---|
| 2026.04.01 | ₩120,079 | ₩120,387 | ₩117,761 | ₩118,632 | -1.21% | 82.2만 |
|---|
| 2026.03.31 | ₩114,893 | ₩118,123 | ₩114,572 | ₩117,922 | +2.64% | 104.8만 |
|---|
| 2026.03.30 | ₩118,860 | ₩119,248 | ₩113,299 | ₩114,545 | -3.63% | 80.4만 |
|---|
| 2026.03.27 | ₩115,456 | ₩119,047 | ₩114,813 | ₩115,376 | -0.07% | 240.7만 |
|---|
| 2026.03.26 | ₩115,188 | ₩116,716 | ₩112,990 | ₩113,366 | -1.58% | 56.4만 |
|---|
| 2026.03.25 | ₩117,815 | ₩119,744 | ₩117,815 | ₩119,463 | +1.40% | 84.7만 |
|---|
| 2026.03.24 | ₩111,262 | ₩114,156 | ₩110,310 | ₩113,392 | +1.91% | 63.6만 |
|---|
| 2026.03.23 | ₩109,078 | ₩113,928 | ₩109,051 | ₩112,066 | +2.74% | 93.6만 |
|---|
| 2026.03.20 | ₩110,860 | ₩111,088 | ₩105,111 | ₩105,996 | -4.39% | 128.9만 |
|---|
| 2026.03.19 | ₩109,815 | ₩112,240 | ₩107,523 | ₩111,155 | +1.22% | 142.3만 |
|---|
| 2026.03.18 | ₩117,841 | ₩118,431 | ₩115,711 | ₩116,140 | -1.44% | 75.7만 |
|---|
| 2026.03.17 | ₩119,905 | ₩121,714 | ₩118,766 | ₩120,763 | +0.72% | 73.2만 |
|---|
| 2026.03.16 | ₩121,218 | ₩122,183 | ₩118,150 | ₩120,736 | -0.40% | 170.8만 |
|---|
| 2026.03.13 | ₩124,890 | ₩124,943 | ₩119,597 | ₩119,945 | -3.96% | 84.8만 |
|---|
| 2026.03.12 | ₩128,294 | ₩128,294 | ₩123,496 | ₩125,707 | -2.02% | 62.4만 |
|---|
| 2026.03.11 | ₩128,642 | ₩131,121 | ₩128,052 | ₩129,875 | +0.96% | 66만 |
|---|
| 2026.03.10 | ₩127,905 | ₩132,461 | ₩127,905 | ₩129,299 | +1.09% | 149.7만 |
|---|
| 2026.03.09 | ₩121,875 | ₩127,034 | ₩119,918 | ₩126,900 | +4.12% | 141.7만 |
|---|
| 2026.03.06 | ₩122,960 | ₩126,056 | ₩122,572 | ₩123,992 | +0.84% | 94.7만 |
|---|
| 2026.03.05 | ₩128,334 | ₩129,942 | ₩123,362 | ₩125,158 | -2.47% | 133.8만 |
|---|
| 2026.03.04 | ₩130,143 | ₩131,282 | ₩127,503 | ₩131,134 | +0.76% | 209.2만 |
|---|
| 2026.03.03 | ₩125,788 | ₩129,098 | ₩121,178 | ₩127,208 | +1.13% | 294.1만 |
|---|
| 2026.03.02 | ₩133,694 | ₩138,933 | ₩132,434 | ₩138,290 | +3.44% | 149만 |
|---|
| 2026.02.27 | ₩133,855 | ₩134,927 | ₩131,992 | ₩133,814 | -0.03% | 126.9만 |
|---|
| 2026.02.26 | ₩131,282 | ₩131,550 | ₩127,758 | ₩130,732 | -0.42% | 125.8만 |
|---|
| 2026.02.25 | ₩133,493 | ₩134,592 | ₩131,590 | ₩131,590 | -1.43% | 201만 |
|---|
| 2026.02.24 | ₩122,170 | ₩127,543 | ₩122,170 | ₩126,886 | +3.86% | 159.9만 |
|---|
| 2026.02.23 | ₩119,664 | ₩122,572 | ₩119,423 | ₩122,371 | +2.26% | 91.3만 |
|---|
| 2026.02.20 | ₩118,565 | ₩120,146 | ₩117,372 | ₩119,262 | +0.59% | 101.2만 |
|---|
| 2026.02.19 | ₩120,253 | ₩121,124 | ₩118,458 | ₩120,722 | +0.39% | 66.2만 |
|---|
| 2026.02.18 | ₩121,098 | ₩123,858 | ₩120,428 | ₩122,545 | +1.20% | 85.3만 |
|---|
| 2026.02.17 | ₩118,203 | ₩119,838 | ₩116,970 | ₩119,248 | +0.88% | 109.4만 |
|---|
| 2026.02.13 | ₩117,131 | ₩120,562 | ₩114,947 | ₩120,200 | +2.62% | 120.1만 |
|---|
| 2026.02.12 | ₩123,670 | ₩124,984 | ₩116,166 | ₩116,850 | -5.52% | 217.8만 |
|---|
| 2026.02.11 | ₩122,009 | ₩123,496 | ₩119,798 | ₩123,175 | +0.96% | 189만 |
|---|
| 2026.02.10 | ₩119,463 | ₩119,758 | ₩117,654 | ₩118,913 | -0.46% | 89.3만 |
|---|
| 2026.02.09 | ₩117,078 | ₩119,168 | ₩115,630 | ₩118,913 | +1.57% | 100.8만 |
|---|
| 2026.02.06 | ₩113,392 | ₩116,421 | ₩113,379 | ₩116,086 | +2.38% | 117.7만 |
|---|
| 2026.02.05 | ₩111,838 | ₩113,768 | ₩109,078 | ₩109,426 | -2.16% | 160.5만 |
|---|
| 2026.02.04 | ₩120,669 | ₩120,816 | ₩113,687 | ₩116,662 | -3.32% | 156.1만 |
|---|
| 2026.02.03 | ₩119,195 | ₩121,205 | ₩117,600 | ₩120,870 | +1.41% | 225.8만 |
|---|
| 2026.02.02 | ₩114,974 | ₩116,434 | ₩113,299 | ₩113,647 | -1.15% | 227.2만 |
|---|
| 2026.01.30 | ₩117,118 | ₩119,543 | ₩113,111 | ₩114,746 | -2.03% | 308.4만 |
|---|
| 2026.01.29 | ₩128,642 | ₩128,642 | ₩120,830 | ₩125,332 | -2.57% | 307.4만 |
|---|
| 2026.01.28 | ₩131,335 | ₩132,139 | ₩128,012 | ₩130,679 | -0.50% | 203.3만 |
|---|
| 2026.01.27 | ₩128,789 | ₩131,067 | ₩127,422 | ₩130,799 | +1.56% | 194.5만 |
|---|
| 2026.01.26 | ₩136,736 | ₩137,218 | ₩129,714 | ₩129,861 | -5.03% | 428.9만 |
|---|
| 2026.01.23 | ₩130,692 | ₩132,381 | ₩128,883 | ₩131,938 | +0.95% | 297.8만 |
|---|
| 2026.01.22 | ₩124,823 | ₩128,642 | ₩124,407 | ₩128,079 | +2.61% | 258.4만 |
|---|
| 2026.01.21 | ₩123,670 | ₩125,131 | ₩121,352 | ₩124,407 | +0.60% | 256.5만 |
|---|
| 2026.01.20 | ₩118,190 | ₩120,923 | ₩117,922 | ₩119,945 | +1.49% | 169.4만 |
|---|
| 2026.01.16 | ₩119,262 | ₩119,918 | ₩117,305 | ₩119,503 | +0.20% | 148.4만 |
|---|
| 2026.01.15 | ₩122,652 | ₩122,960 | ₩120,830 | ₩121,325 | -1.08% | 144.8만 |
|---|
| 2026.01.14 | ₩119,945 | ₩123,134 | ₩118,364 | ₩122,371 | +2.02% | 171.7만 |
|---|
| 2026.01.13 | ₩121,031 | ₩121,124 | ₩119,195 | ₩119,530 | -1.24% | 160.5만 |
|---|
| 2026.01.12 | ₩117,721 | ₩119,972 | ₩116,783 | ₩119,047 | +1.13% | 295.8만 |
|---|
| 2026.01.09 | ₩113,794 | ₩114,076 | ₩111,999 | ₩113,875 | +0.07% | 136.6만 |
|---|
| 2026.01.08 | ₩111,758 | ₩112,347 | ₩110,243 | ₩110,485 | -1.14% | 138만 |
|---|
| 2026.01.07 | ₩114,250 | ₩115,738 | ₩112,588 | ₩113,915 | -0.29% | 176.1만 |
|---|
| 2026.01.06 | ₩110,364 | ₩113,714 | ₩110,163 | ₩112,414 | +1.86% | 266.4만 |
|---|
| 2026.01.05 | ₩103,945 | ₩107,483 | ₩103,852 | ₩106,813 | +2.76% | 138.8만 |
|---|
| 2026.01.02 | ₩100,515 | ₩103,048 | ₩100,515 | ₩102,887 | +2.36% | 86.4만 |
|---|
| 2025.12.31 | ₩99,309 | ₩99,550 | ₩98,518 | ₩99,054 | -0.26% | 38.2만 |
|---|
| 2025.12.30 | ₩100,502 | ₩100,502 | ₩98,639 | ₩99,161 | -1.33% | 44.4만 |
|---|
| 2025.12.29 | ₩100,515 | ₩100,743 | ₩98,625 | ₩99,175 | -1.33% | 64.4만 |
|---|
| 2025.12.26 | ₩102,619 | ₩103,222 | ₩101,761 | ₩102,833 | +0.21% | 85.7만 |
|---|
| 2025.12.24 | ₩100,769 | ₩102,498 | ₩100,703 | ₩102,016 | +1.24% | 69.4만 |
|---|
| 2025.12.23 | ₩100,582 | ₩101,694 | ₩99,992 | ₩100,354 | -0.23% | 118만 |
|---|
| 2025.12.22 | ₩98,786 | ₩101,306 | ₩98,572 | ₩99,577 | +0.80% | 101.5만 |
|---|
| 2025.12.19 | ₩97,741 | ₩99,898 | ₩97,084 | ₩97,259 | -0.49% | 208만 |
|---|
| 2025.12.18 | ₩95,825 | ₩97,285 | ₩95,463 | ₩96,602 | +0.81% | 30.9만 |
|---|
| 2025.12.17 | ₩97,098 | ₩98,893 | ₩95,731 | ₩96,012 | -1.12% | 65.6만 |
|---|
| 2025.12.16 | ₩93,922 | ₩95,141 | ₩93,158 | ₩93,895 | -0.03% | 55.6만 |
|---|
| 2025.12.15 | ₩97,178 | ₩97,178 | ₩94,485 | ₩94,646 | -2.61% | 96.6만 |
|---|
| 2025.12.12 | ₩100,234 | ₩100,260 | ₩95,999 | ₩97,098 | -3.13% | 93.8만 |
|---|
| 2025.12.11 | ₩98,398 | ₩100,609 | ₩97,419 | ₩100,488 | +2.12% | 149.3만 |
|---|
| 2025.12.10 | ₩99,175 | ₩100,300 | ₩98,063 | ₩99,738 | +0.57% | 59.4만 |
|---|
| 2025.12.09 | ₩96,937 | ₩100,019 | ₩96,535 | ₩99,322 | +2.46% | 49.9만 |
|---|
| 2025.12.08 | ₩98,384 | ₩99,001 | ₩97,004 | ₩98,371 | -0.01% | 42.6만 |
|---|
| 2025.12.05 | ₩97,138 | ₩98,907 | ₩96,589 | ₩96,682 | -0.47% | 71.6만 |
|---|
| 2025.12.04 | ₩94,605 | ₩95,101 | ₩93,507 | ₩95,101 | +0.52% | 80.2만 |
|---|
| 2025.12.03 | ₩97,433 | ₩97,821 | ₩96,495 | ₩97,821 | +0.40% | 31.6만 |
|---|
| 2025.12.02 | ₩98,545 | ₩98,599 | ₩97,178 | ₩98,049 | -0.50% | 45.9만 |
|---|
| 2025.12.01 | ₩99,068 | ₩99,738 | ₩98,143 | ₩98,156 | -0.92% | 65.1만 |
|---|
| 2025.11.28 | ₩98,826 | ₩100,341 | ₩98,130 | ₩100,247 | +1.44% | 53.4만 |
|---|
| 2025.11.26 | ₩96,481 | ₩98,733 | ₩96,254 | ₩98,532 | +2.12% | 47만 |
|---|
| 2025.11.25 | ₩94,351 | ₩96,254 | ₩93,466 | ₩95,718 | +1.45% | 47.2만 |
|---|
| 2025.11.24 | ₩92,006 | ₩93,332 | ₩91,510 | ₩92,703 | +0.76% | 52.6만 |
|---|
| 2025.11.21 | ₩91,698 | ₩92,770 | ₩89,956 | ₩92,408 | +0.77% | 123.1만 |
|---|
| 2025.11.20 | ₩100,528 | ₩101,024 | ₩94,311 | ₩94,311 | -6.19% | 151.3만 |
|---|
| 2025.11.19 | ₩98,210 | ₩100,957 | ₩97,996 | ₩98,733 | +0.53% | 97.7만 |
|---|
| 2025.11.18 | ₩95,316 | ₩97,218 | ₩94,297 | ₩96,053 | +0.77% | 79.8만 |
|---|
| 2025.11.17 | ₩96,950 | ₩99,604 | ₩96,294 | ₩96,589 | -0.37% | 159.8만 |
|---|
| 2025.11.14 | ₩91,765 | ₩95,128 | ₩91,121 | ₩94,083 | +2.53% | 136.2만 |
|---|
| 2025.11.13 | ₩94,686 | ₩95,731 | ₩92,488 | ₩93,051 | -1.73% | 113.6만 |
|---|
| 2025.11.12 | ₩91,604 | ₩92,167 | ₩90,760 | ₩91,671 | +0.07% | 42.6만 |
|---|
| 2025.11.11 | ₩92,368 | ₩92,368 | ₩90,679 | ₩91,523 | -0.91% | 71만 |
|---|
| 2025.11.10 | ₩91,041 | ₩92,662 | ₩90,518 | ₩92,649 | +1.77% | 122.5만 |
|---|
| 2025.11.07 | ₩84,220 | ₩88,133 | ₩83,818 | ₩87,383 | +3.75% | 175.2만 |
|---|
| 2025.11.06 | ₩86,619 | ₩86,967 | ₩84,421 | ₩85,172 | -1.67% | 81.8만 |
|---|
| 2025.11.05 | ₩85,560 | ₩86,538 | ₩85,011 | ₩85,466 | -0.11% | 103.1만 |
|---|
| 2025.11.04 | ₩86,123 | ₩87,477 | ₩85,493 | ₩85,801 | -0.37% | 286.8만 |
|---|
| 2025.11.03 | ₩91,912 | ₩91,992 | ₩88,589 | ₩88,709 | -3.48% | 217만 |
|---|
| 2025.10.31 | ₩94,485 | ₩94,793 | ₩93,118 | ₩94,471 | -0.01% | 137.1만 |
|---|
| 2025.10.30 | ₩94,981 | ₩96,267 | ₩93,828 | ₩95,892 | +0.96% | 205.5만 |
|---|
| 2025.10.29 | ₩93,775 | ₩94,270 | ₩91,791 | ₩93,051 | -0.77% | 100.2만 |
|---|
| 2025.10.28 | ₩91,899 | ₩92,448 | ₩90,197 | ₩91,657 | -0.26% | 200.2만 |
|---|
| 2025.10.27 | ₩97,821 | ₩98,049 | ₩93,131 | ₩93,332 | -4.59% | 224.6만 |
|---|
| 2025.10.24 | ₩96,857 | ₩99,403 | ₩96,602 | ₩98,465 | +1.66% | 220.4만 |
|---|
| 2025.10.23 | ₩94,043 | ₩95,195 | ₩94,043 | ₩94,177 | +0.14% | 112만 |
|---|
| 2025.10.22 | ₩92,448 | ₩93,386 | ₩89,902 | ₩92,086 | -0.39% | 139.8만 |
|---|
| 2025.10.21 | ₩96,240 | ₩96,240 | ₩91,872 | ₩93,279 | -3.08% | 204.7만 |
|---|
| 2025.10.20 | ₩97,728 | ₩97,795 | ₩95,195 | ₩97,151 | -0.59% | 220.1만 |
|---|
| 2025.10.17 | ₩95,490 | ₩96,656 | ₩94,404 | ₩95,771 | +0.29% | 179.8만 |
|---|
| 2025.10.16 | ₩103,235 | ₩103,450 | ₩96,481 | ₩97,620 | -5.44% | 303.1만 |
|---|
| 2025.10.15 | ₩109,493 | ₩109,493 | ₩102,324 | ₩104,374 | -4.68% | 367.5만 |
|---|
| 2025.10.14 | ₩104,656 | ₩108,381 | ₩101,212 | ₩106,826 | +2.07% | 436.7만 |
|---|
| 2025.10.13 | ₩100,502 | ₩107,537 | ₩99,577 | ₩106,156 | +5.63% | 439만 |
|---|
| 2025.10.10 | ₩98,893 | ₩98,893 | ₩92,689 | ₩93,091 | -5.87% | 298.5만 |
|---|