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 | ₩82,063 | ₩82,465 | ₩81,433 | ₩81,755 | -0.38% | 57.1만 |
| 2026.10.08 | ₩81,527 | ₩81,822 | ₩80,534 | ₩81,232 | -0.36% | 93.3만 |
| 2026.10.07 | ₩84,235 | ₩84,463 | ₩82,519 | ₩82,975 | -1.50% | 123.7만 |
| 2026.10.06 | ₩85,187 | ₩86,113 | ₩84,879 | ₩85,536 | +0.41% | 82.4만 |
| 2026.10.05 | ₩84,812 | ₩85,616 | ₩84,061 | ₩85,201 | +0.46% | 67.6만 |
| 2026.10.02 | ₩84,624 | ₩85,241 | ₩84,034 | ₩84,758 | +0.16% | 61.9만 |
| 2026.10.01 | ₩84,530 | ₩84,758 | ₩83,096 | ₩84,410 | -0.14% | 84.1만 |
| 2026.09.30 | ₩86,823 | ₩87,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,166 |
| -0.76% |
| 61.4만 |
| 2026.09.29 | ₩87,118 | ₩87,185 | ₩86,005 | ₩86,877 | -0.28% | 72.7만 |
|---|
| 2026.09.28 | ₩86,796 | ₩87,212 | ₩86,019 | ₩86,448 | -0.40% | 61만 |
|---|
| 2026.09.25 | ₩89,223 | ₩90,001 | ₩88,593 | ₩89,384 | +0.18% | 31.2만 |
|---|
| 2026.09.24 | ₩90,618 | ₩90,900 | ₩89,358 | ₩89,746 | -0.96% | 47.9만 |
|---|
| 2026.09.23 | ₩93,380 | ₩93,581 | ₩91,878 | ₩92,200 | -1.26% | 49.1만 |
|---|
| 2026.09.22 | ₩94,480 | ₩95,485 | ₩93,635 | ₩95,164 | +0.72% | 51.6만 |
|---|
| 2026.09.21 | ₩94,010 | ₩94,895 | ₩93,581 | ₩94,225 | +0.23% | 42.4만 |
|---|
| 2026.09.18 | ₩93,112 | ₩93,219 | ₩91,704 | ₩92,603 | -0.55% | 61.9만 |
|---|
| 2026.09.17 | ₩92,173 | ₩92,911 | ₩91,677 | ₩92,656 | +0.52% | 40.6만 |
|---|
| 2026.09.16 | ₩92,522 | ₩92,522 | ₩89,559 | ₩90,658 | -2.01% | 51.9만 |
|---|
| 2026.09.15 | ₩92,509 | ₩93,045 | ₩91,235 | ₩91,583 | -1.00% | 69.2만 |
|---|
| 2026.09.14 | ₩92,884 | ₩93,474 | ₩91,959 | ₩92,428 | -0.49% | 75.2만 |
|---|
| 2026.09.11 | ₩96,679 | ₩96,840 | ₩94,426 | ₩94,614 | -2.14% | 73.6만 |
|---|
| 2026.09.10 | ₩98,798 | ₩99,334 | ₩96,800 | ₩97,108 | -1.71% | 93.6만 |
|---|
| 2026.09.09 | ₩102,914 | ₩103,759 | ₩101,707 | ₩102,364 | -0.53% | 41.2만 |
|---|
| 2026.09.08 | ₩102,418 | ₩103,678 | ₩102,150 | ₩102,887 | +0.46% | 56.5만 |
|---|
| 2026.09.04 | ₩101,479 | ₩101,774 | ₩100,809 | ₩101,452 | -0.03% | 45.9만 |
|---|
| 2026.09.03 | ₩102,968 | ₩103,585 | ₩101,318 | ₩101,949 | -0.99% | 25.2만 |
|---|
| 2026.09.02 | ₩101,238 | ₩102,311 | ₩100,876 | ₩102,297 | +1.05% | 40.3만 |
|---|
| 2026.09.01 | ₩102,337 | ₩103,719 | ₩101,707 | ₩102,163 | -0.17% | 53.2만 |
|---|
| 2026.08.31 | ₩105,127 | ₩105,314 | ₩103,424 | ₩103,947 | -1.12% | 37.1만 |
|---|
| 2026.08.28 | ₩106,602 | ₩107,098 | ₩103,504 | ₩103,812 | -2.62% | 64.9만 |
|---|
| 2026.08.27 | ₩105,314 | ₩106,682 | ₩104,765 | ₩106,266 | +0.90% | 36.8만 |
|---|
| 2026.08.26 | ₩105,274 | ₩106,454 | ₩103,947 | ₩104,684 | -0.56% | 43.2만 |
|---|
| 2026.08.25 | ₩104,657 | ₩106,132 | ₩103,786 | ₩106,092 | +1.37% | 60.7만 |
|---|
| 2026.08.24 | ₩108,170 | ₩108,278 | ₩105,958 | ₩106,937 | -1.14% | 63.9만 |
|---|
| 2026.08.21 | ₩105,247 | ₩108,479 | ₩105,207 | ₩108,278 | +2.88% | 140.6만 |
|---|
| 2026.08.20 | ₩100,568 | ₩102,016 | ₩100,273 | ₩101,493 | +0.92% | 43.3만 |
|---|
| 2026.08.19 | ₩102,190 | ₩102,914 | ₩100,997 | ₩101,895 | -0.29% | 65.7만 |
|---|
| 2026.08.18 | ₩103,920 | ₩104,832 | ₩102,203 | ₩102,646 | -1.23% | 61.5만 |
|---|
| 2026.08.17 | ₩106,280 | ₩106,494 | ₩105,274 | ₩105,837 | -0.42% | 47.9만 |
|---|
| 2026.08.14 | ₩103,236 | ₩105,877 | ₩103,236 | ₩105,328 | +2.03% | 57.1만 |
|---|
| 2026.08.13 | ₩102,351 | ₩103,142 | ₩101,533 | ₩102,083 | -0.26% | 63만 |
|---|
| 2026.08.12 | ₩104,912 | ₩105,529 | ₩103,182 | ₩103,290 | -1.55% | 43만 |
|---|
| 2026.08.11 | ₩103,477 | ₩103,692 | ₩101,774 | ₩102,874 | -0.58% | 64.6만 |
|---|
| 2026.08.10 | ₩105,381 | ₩106,293 | ₩104,778 | ₩105,194 | -0.18% | 70.9만 |
|---|
| 2026.08.07 | ₩103,236 | ₩103,906 | ₩101,560 | ₩103,303 | +0.06% | 105.1만 |
|---|
| 2026.08.06 | ₩98,489 | ₩100,045 | ₩98,154 | ₩98,449 | -0.04% | 97.3만 |
|---|
| 2026.08.05 | ₩98,006 | ₩98,543 | ₩97,054 | ₩97,162 | -0.86% | 96.1만 |
|---|
| 2026.08.04 | ₩93,984 | ₩96,210 | ₩93,581 | ₩95,901 | +2.04% | 135만 |
|---|
| 2026.08.03 | ₩88,808 | ₩90,819 | ₩87,990 | ₩90,685 | +2.11% | 56.9만 |
|---|
| 2026.07.31 | ₩89,586 | ₩89,948 | ₩87,494 | ₩88,459 | -1.26% | 75.5만 |
|---|
| 2026.07.30 | ₩87,574 | ₩89,505 | ₩86,850 | ₩89,103 | +1.75% | 81.7만 |
|---|
| 2026.07.29 | ₩88,070 | ₩88,942 | ₩85,898 | ₩86,609 | -1.66% | 106.9만 |
|---|
| 2026.07.28 | ₩89,371 | ₩89,572 | ₩87,480 | ₩88,620 | -0.84% | 87.4만 |
|---|
| 2026.07.27 | ₩92,227 | ₩92,522 | ₩90,457 | ₩92,147 | -0.09% | 45.4만 |
|---|
| 2026.07.24 | ₩92,831 | ₩92,831 | ₩90,524 | ₩90,524 | -2.48% | 48.1만 |
|---|
| 2026.07.23 | ₩94,654 | ₩95,003 | ₩92,898 | ₩93,233 | -1.50% | 72.5만 |
|---|
| 2026.07.22 | ₩95,231 | ₩97,108 | ₩94,869 | ₩95,150 | -0.08% | 45.1만 |
|---|
| 2026.07.21 | ₩95,325 | ₩96,773 | ₩94,399 | ₩96,478 | +1.21% | 66.5만 |
|---|
| 2026.07.20 | ₩94,332 | ₩95,030 | ₩93,179 | ₩93,662 | -0.71% | 108.7만 |
|---|
| 2026.07.17 | ₩95,204 | ₩98,194 | ₩94,440 | ₩97,443 | +2.35% | 82.6만 |
|---|
| 2026.07.16 | ₩101,117 | ₩101,117 | ₩97,819 | ₩98,194 | -2.89% | 103만 |
|---|
| 2026.07.15 | ₩104,590 | ₩105,797 | ₩101,573 | ₩102,780 | -1.73% | 72.4만 |
|---|
| 2026.07.14 | ₩105,220 | ₩106,307 | ₩105,220 | ₩106,119 | +0.85% | 55.5만 |
|---|
| 2026.07.13 | ₩104,121 | ₩105,127 | ₩102,083 | ₩102,270 | -1.78% | 80.3만 |
|---|
| 2026.07.10 | ₩106,602 | ₩107,138 | ₩105,690 | ₩106,950 | +0.33% | 30.4만 |
|---|
| 2026.07.09 | ₩107,540 | ₩107,929 | ₩106,695 | ₩107,312 | -0.21% | 89만 |
|---|
| 2026.07.08 | ₩105,931 | ₩107,259 | ₩104,389 | ₩106,803 | +0.82% | 120.4만 |
|---|
| 2026.07.07 | ₩110,705 | ₩110,785 | ₩107,580 | ₩108,693 | -1.82% | 111.8만 |
|---|
| 2026.07.06 | ₩114,754 | ₩114,955 | ₩113,561 | ₩114,432 | -0.28% | 55만 |
|---|
| 2026.07.02 | ₩117,999 | ₩119,809 | ₩114,526 | ₩116,283 | -1.45% | 65만 |
|---|
| 2026.07.01 | ₩118,227 | ₩119,783 | ₩117,329 | ₩117,543 | -0.58% | 37.4만 |
|---|
| 2026.06.30 | ₩117,597 | ₩119,300 | ₩117,141 | ₩118,670 | +0.91% | 49.1만 |
|---|
| 2026.06.29 | ₩116,430 | ₩116,430 | ₩113,802 | ₩115,827 | -0.52% | 59.5만 |
|---|
| 2026.06.26 | ₩116,028 | ₩117,047 | ₩115,425 | ₩116,028 | 0.00% | 61.9만 |
|---|
| 2026.06.25 | ₩121,070 | ₩121,338 | ₩118,160 | ₩119,622 | -1.20% | 65.8만 |
|---|
| 2026.06.24 | ₩123,537 | ₩124,020 | ₩120,614 | ₩121,579 | -1.58% | 60.2만 |
|---|
| 2026.06.23 | ₩123,242 | ₩125,441 | ₩122,223 | ₩123,121 | -0.10% | 66.4만 |
|---|
| 2026.06.22 | ₩130,698 | ₩130,885 | ₩129,062 | ₩130,456 | -0.18% | 62.8만 |
|---|
| 2026.06.18 | ₩129,692 | ₩130,335 | ₩127,131 | ₩128,123 | -1.21% | 89.2만 |
|---|
| 2026.06.17 | ₩130,175 | ₩132,682 | ₩128,136 | ₩128,780 | -1.07% | 96.2만 |
|---|
| 2026.06.16 | ₩130,134 | ₩130,912 | ₩129,075 | ₩129,772 | -0.28% | 66.5만 |
|---|
| 2026.06.15 | ₩132,213 | ₩132,749 | ₩129,786 | ₩129,920 | -1.73% | 123만 |
|---|
| 2026.06.12 | ₩126,326 | ₩129,182 | ₩125,736 | ₩128,056 | +1.37% | 77.4만 |
|---|
| 2026.06.11 | ₩118,723 | ₩124,650 | ₩118,562 | ₩124,650 | +4.99% | 94.9만 |
|---|
| 2026.06.10 | ₩116,162 | ₩117,838 | ₩113,856 | ₩114,151 | -1.73% | 88만 |
|---|
| 2026.06.09 | ₩121,177 | ₩121,606 | ₩114,647 | ₩118,039 | -2.59% | 111만 |
|---|
| 2026.06.08 | ₩119,769 | ₩120,480 | ₩116,390 | ₩117,221 | -2.13% | 122.3만 |
|---|
| 2026.06.05 | ₩126,179 | ₩126,179 | ₩118,174 | ₩118,790 | -5.86% | 139.2만 |
|---|
| 2026.06.04 | ₩130,590 | ₩131,180 | ₩129,357 | ₩130,067 | -0.40% | 51.5만 |
|---|
| 2026.06.03 | ₩134,868 | ₩134,868 | ₩131,220 | ₩131,837 | -2.25% | 86.4만 |
|---|
| 2026.06.02 | ₩134,492 | ₩137,187 | ₩134,237 | ₩137,013 | +1.87% | 87.4만 |
|---|
| 2026.06.01 | ₩131,985 | ₩134,278 | ₩130,845 | ₩133,353 | +1.04% | 67만 |
|---|
| 2026.05.29 | ₩133,956 | ₩135,873 | ₩132,803 | ₩133,594 | -0.27% | 103.6만 |
|---|
| 2026.05.28 | ₩132,722 | ₩136,705 | ₩131,569 | ₩136,101 | +2.55% | 134.3만 |
|---|
| 2026.05.27 | ₩129,960 | ₩131,904 | ₩128,793 | ₩131,448 | +1.15% | 67.1만 |
|---|
| 2026.05.26 | ₩131,408 | ₩132,964 | ₩131,261 | ₩132,695 | +0.98% | 102.5만 |
|---|
| 2026.05.22 | ₩129,826 | ₩131,261 | ₩129,048 | ₩129,826 | 0.00% | 106만 |
|---|
| 2026.05.21 | ₩126,045 | ₩129,464 | ₩125,495 | ₩128,324 | +1.81% | 95.7만 |
|---|
| 2026.05.20 | ₩126,138 | ₩127,868 | ₩124,395 | ₩127,627 | +1.18% | 89만 |
|---|
| 2026.05.19 | ₩124,462 | ₩124,704 | ₩121,405 | ₩123,537 | -0.74% | 94.1만 |
|---|
| 2026.05.18 | ₩130,845 | ₩131,328 | ₩125,388 | ₩126,970 | -2.96% | 134.8만 |
|---|
| 2026.05.15 | ₩130,711 | ₩130,805 | ₩128,136 | ₩129,491 | -0.93% | 169.9만 |
|---|
| 2026.05.14 | ₩138,448 | ₩138,542 | ₩133,125 | ₩133,889 | -3.29% | 192.7만 |
|---|
| 2026.05.13 | ₩144,710 | ₩144,978 | ₩141,639 | ₩142,484 | -1.54% | 117.4만 |
|---|
| 2026.05.12 | ₩144,147 | ₩144,992 | ₩140,044 | ₩144,857 | +0.49% | 188.3만 |
|---|
| 2026.05.11 | ₩145,434 | ₩148,894 | ₩145,072 | ₩146,869 | +0.99% | 161.5만 |
|---|
| 2026.05.08 | ₩143,718 | ₩145,059 | ₩140,955 | ₩142,645 | -0.75% | 120.2만 |
|---|
| 2026.05.07 | ₩147,204 | ₩149,577 | ₩142,444 | ₩142,886 | -2.93% | 247.9만 |
|---|
| 2026.05.06 | ₩143,664 | ₩147,016 | ₩141,948 | ₩146,212 | +1.77% | 183.4만 |
|---|
| 2026.05.05 | ₩138,850 | ₩140,473 | ₩138,032 | ₩139,226 | +0.27% | 69.2만 |
|---|
| 2026.05.04 | ₩140,620 | ₩141,344 | ₩134,479 | ₩136,933 | -2.62% | 203.2만 |
|---|
| 2026.05.01 | ₩141,465 | ₩143,396 | ₩140,030 | ₩142,833 | +0.97% | 119.8만 |
|---|
| 2026.04.30 | ₩136,316 | ₩141,639 | ₩136,316 | ₩141,371 | +3.71% | 161.2만 |
|---|
| 2026.04.29 | ₩135,780 | ₩135,780 | ₩132,990 | ₩135,485 | -0.22% | 154.8만 |
|---|
| 2026.04.28 | ₩133,420 | ₩133,875 | ₩130,027 | ₩131,288 | -1.60% | 69만 |
|---|
| 2026.04.27 | ₩131,878 | ₩135,364 | ₩129,973 | ₩135,364 | +2.64% | 75.7만 |
|---|
| 2026.04.24 | ₩133,433 | ₩133,782 | ₩131,046 | ₩132,159 | -0.95% | 65.8만 |
|---|
| 2026.04.23 | ₩134,305 | ₩134,841 | ₩128,995 | ₩131,730 | -1.92% | 86.6만 |
|---|
| 2026.04.22 | ₩138,233 | ₩139,226 | ₩137,000 | ₩139,185 | +0.69% | 93.8만 |
|---|
| 2026.04.21 | ₩137,281 | ₩138,689 | ₩134,546 | ₩134,895 | -1.74% | 81.3만 |
|---|
| 2026.04.20 | ₩136,665 | ₩138,810 | ₩136,450 | ₩138,274 | +1.18% | 92.1만 |
|---|
| 2026.04.17 | ₩139,628 | ₩140,285 | ₩136,115 | ₩136,276 | -2.40% | 178.2만 |
|---|
| 2026.04.16 | ₩133,795 | ₩138,595 | ₩133,741 | ₩138,180 | +3.28% | 107.1만 |
|---|
| 2026.04.15 | ₩129,437 | ₩131,408 | ₩129,008 | ₩130,657 | +0.94% | 65.8만 |
|---|
| 2026.04.14 | ₩131,676 | ₩132,588 | ₩130,832 | ₩132,481 | +0.61% | 77.8만 |
|---|
| 2026.04.13 | ₩125,790 | ₩133,031 | ₩125,776 | ₩132,763 | +5.54% | 110.1만 |
|---|
| 2026.04.10 | ₩127,050 | ₩129,075 | ₩126,273 | ₩126,715 | -0.26% | 54.8만 |
|---|
| 2026.04.09 | ₩125,656 | ₩126,836 | ₩124,033 | ₩124,972 | -0.54% | 73.7만 |
|---|
| 2026.04.08 | ₩127,318 | ₩128,069 | ₩123,939 | ₩125,508 | -1.42% | 152.5만 |
|---|
| 2026.04.07 | ₩119,394 | ₩120,560 | ₩117,449 | ₩119,461 | +0.06% | 33.4만 |
|---|
| 2026.04.06 | ₩118,991 | ₩120,158 | ₩117,436 | ₩118,589 | -0.34% | 33.8만 |
|---|
| 2026.04.02 | ₩114,486 | ₩120,131 | ₩114,124 | ₩119,206 | +4.12% | 69.9만 |
|---|
| 2026.04.01 | ₩120,158 | ₩120,466 | ₩117,838 | ₩118,710 | -1.21% | 82.2만 |
|---|
| 2026.03.31 | ₩114,969 | ₩118,200 | ₩114,647 | ₩117,999 | +2.64% | 104.8만 |
|---|
| 2026.03.30 | ₩118,938 | ₩119,327 | ₩113,373 | ₩114,620 | -3.63% | 80.4만 |
|---|
| 2026.03.27 | ₩115,532 | ₩119,126 | ₩114,888 | ₩115,451 | -0.07% | 240.7만 |
|---|
| 2026.03.26 | ₩115,264 | ₩116,792 | ₩113,065 | ₩113,440 | -1.58% | 56.4만 |
|---|
| 2026.03.25 | ₩117,892 | ₩119,823 | ₩117,892 | ₩119,541 | +1.40% | 84.7만 |
|---|
| 2026.03.24 | ₩111,335 | ₩114,231 | ₩110,383 | ₩113,467 | +1.91% | 63.6만 |
|---|
| 2026.03.23 | ₩109,149 | ₩114,003 | ₩109,122 | ₩112,139 | +2.74% | 93.6만 |
|---|
| 2026.03.20 | ₩110,933 | ₩111,161 | ₩105,180 | ₩106,065 | -4.39% | 128.9만 |
|---|
| 2026.03.19 | ₩109,887 | ₩112,314 | ₩107,594 | ₩111,228 | +1.22% | 142.3만 |
|---|
| 2026.03.18 | ₩117,919 | ₩118,509 | ₩115,787 | ₩116,216 | -1.44% | 75.7만 |
|---|
| 2026.03.17 | ₩119,984 | ₩121,794 | ₩118,844 | ₩120,842 | +0.72% | 73.2만 |
|---|
| 2026.03.16 | ₩121,298 | ₩122,263 | ₩118,227 | ₩120,815 | -0.40% | 170.8만 |
|---|
| 2026.03.13 | ₩124,972 | ₩125,026 | ₩119,675 | ₩120,024 | -3.96% | 84.8만 |
|---|
| 2026.03.12 | ₩128,378 | ₩128,378 | ₩123,577 | ₩125,790 | -2.02% | 62.4만 |
|---|
| 2026.03.11 | ₩128,726 | ₩131,207 | ₩128,136 | ₩129,960 | +0.96% | 66만 |
|---|
| 2026.03.10 | ₩127,989 | ₩132,548 | ₩127,989 | ₩129,383 | +1.09% | 149.7만 |
|---|
| 2026.03.09 | ₩121,955 | ₩127,117 | ₩119,997 | ₩126,983 | +4.12% | 141.7만 |
|---|
| 2026.03.06 | ₩123,041 | ₩126,138 | ₩122,652 | ₩124,073 | +0.84% | 94.7만 |
|---|
| 2026.03.05 | ₩128,418 | ₩130,027 | ₩123,443 | ₩125,240 | -2.47% | 133.8만 |
|---|
| 2026.03.04 | ₩130,228 | ₩131,368 | ₩127,587 | ₩131,220 | +0.76% | 209.2만 |
|---|
| 2026.03.03 | ₩125,870 | ₩129,182 | ₩121,258 | ₩127,292 | +1.13% | 294.1만 |
|---|
| 2026.03.02 | ₩133,782 | ₩139,025 | ₩132,521 | ₩138,381 | +3.44% | 149만 |
|---|
| 2026.02.27 | ₩133,943 | ₩135,015 | ₩132,079 | ₩133,902 | -0.03% | 126.9만 |
|---|
| 2026.02.26 | ₩131,368 | ₩131,636 | ₩127,841 | ₩130,818 | -0.42% | 125.8만 |
|---|
| 2026.02.25 | ₩133,580 | ₩134,680 | ₩131,676 | ₩131,676 | -1.43% | 201만 |
|---|
| 2026.02.24 | ₩122,250 | ₩127,627 | ₩122,250 | ₩126,970 | +3.86% | 159.9만 |
|---|
| 2026.02.23 | ₩119,742 | ₩122,652 | ₩119,501 | ₩122,451 | +2.26% | 91.3만 |
|---|
| 2026.02.20 | ₩118,643 | ₩120,225 | ₩117,449 | ₩119,340 | +0.59% | 101.2만 |
|---|
| 2026.02.19 | ₩120,332 | ₩121,204 | ₩118,536 | ₩120,802 | +0.39% | 66.2만 |
|---|
| 2026.02.18 | ₩121,177 | ₩123,939 | ₩120,507 | ₩122,625 | +1.20% | 85.3만 |
|---|
| 2026.02.17 | ₩118,281 | ₩119,917 | ₩117,047 | ₩119,327 | +0.88% | 109.4만 |
|---|
| 2026.02.13 | ₩117,208 | ₩120,641 | ₩115,022 | ₩120,279 | +2.62% | 120.1만 |
|---|
| 2026.02.12 | ₩123,752 | ₩125,066 | ₩116,243 | ₩116,926 | -5.52% | 217.8만 |
|---|
| 2026.02.11 | ₩122,089 | ₩123,577 | ₩119,876 | ₩123,256 | +0.96% | 189만 |
|---|
| 2026.02.10 | ₩119,541 | ₩119,836 | ₩117,731 | ₩118,991 | -0.46% | 89.3만 |
|---|
| 2026.02.09 | ₩117,154 | ₩119,246 | ₩115,706 | ₩118,991 | +1.57% | 100.8만 |
|---|
| 2026.02.06 | ₩113,467 | ₩116,497 | ₩113,454 | ₩116,162 | +2.38% | 117.7만 |
|---|
| 2026.02.05 | ₩111,912 | ₩113,842 | ₩109,149 | ₩109,498 | -2.16% | 160.5만 |
|---|
| 2026.02.04 | ₩120,748 | ₩120,896 | ₩113,762 | ₩116,739 | -3.32% | 156.1만 |
|---|
| 2026.02.03 | ₩119,273 | ₩121,284 | ₩117,677 | ₩120,949 | +1.41% | 225.8만 |
|---|
| 2026.02.02 | ₩115,049 | ₩116,511 | ₩113,373 | ₩113,722 | -1.15% | 227.2만 |
|---|
| 2026.01.30 | ₩117,195 | ₩119,622 | ₩113,185 | ₩114,821 | -2.03% | 308.4만 |
|---|
| 2026.01.29 | ₩128,726 | ₩128,726 | ₩120,909 | ₩125,414 | -2.57% | 307.4만 |
|---|
| 2026.01.28 | ₩131,422 | ₩132,226 | ₩128,096 | ₩130,765 | -0.50% | 203.3만 |
|---|
| 2026.01.27 | ₩128,874 | ₩131,153 | ₩127,506 | ₩130,885 | +1.56% | 194.5만 |
|---|
| 2026.01.26 | ₩136,825 | ₩137,308 | ₩129,799 | ₩129,947 | -5.03% | 428.9만 |
|---|
| 2026.01.23 | ₩130,778 | ₩132,468 | ₩128,968 | ₩132,025 | +0.95% | 297.8만 |
|---|
| 2026.01.22 | ₩124,905 | ₩128,726 | ₩124,489 | ₩128,163 | +2.61% | 258.4만 |
|---|
| 2026.01.21 | ₩123,752 | ₩125,213 | ₩121,432 | ₩124,489 | +0.60% | 256.5만 |
|---|
| 2026.01.20 | ₩118,267 | ₩121,003 | ₩117,999 | ₩120,024 | +1.49% | 169.4만 |
|---|
| 2026.01.16 | ₩119,340 | ₩119,997 | ₩117,382 | ₩119,581 | +0.20% | 148.4만 |
|---|
| 2026.01.15 | ₩122,733 | ₩123,041 | ₩120,909 | ₩121,405 | -1.08% | 144.8만 |
|---|
| 2026.01.14 | ₩120,024 | ₩123,215 | ₩118,442 | ₩122,451 | +2.02% | 171.7만 |
|---|
| 2026.01.13 | ₩121,110 | ₩121,204 | ₩119,273 | ₩119,608 | -1.24% | 160.5만 |
|---|
| 2026.01.12 | ₩117,798 | ₩120,051 | ₩116,859 | ₩119,126 | +1.13% | 295.8만 |
|---|
| 2026.01.09 | ₩113,869 | ₩114,151 | ₩112,072 | ₩113,950 | +0.07% | 136.6만 |
|---|
| 2026.01.08 | ₩111,831 | ₩112,421 | ₩110,316 | ₩110,557 | -1.14% | 138만 |
|---|
| 2026.01.07 | ₩114,325 | ₩115,814 | ₩112,662 | ₩113,990 | -0.29% | 176.1만 |
|---|
| 2026.01.06 | ₩110,437 | ₩113,789 | ₩110,235 | ₩112,488 | +1.86% | 266.4만 |
|---|
| 2026.01.05 | ₩104,014 | ₩107,554 | ₩103,920 | ₩106,883 | +2.76% | 138.8만 |
|---|
| 2026.01.02 | ₩100,581 | ₩103,115 | ₩100,581 | ₩102,954 | +2.36% | 86.4만 |
|---|
| 2025.12.31 | ₩99,374 | ₩99,615 | ₩98,583 | ₩99,119 | -0.26% | 38.2만 |
|---|
| 2025.12.30 | ₩100,568 | ₩100,568 | ₩98,704 | ₩99,227 | -1.33% | 44.4만 |
|---|
| 2025.12.29 | ₩100,581 | ₩100,809 | ₩98,690 | ₩99,240 | -1.33% | 64.4만 |
|---|
| 2025.12.26 | ₩102,686 | ₩103,290 | ₩101,828 | ₩102,901 | +0.21% | 85.7만 |
|---|
| 2025.12.24 | ₩100,836 | ₩102,565 | ₩100,769 | ₩102,083 | +1.24% | 69.4만 |
|---|
| 2025.12.23 | ₩100,648 | ₩101,761 | ₩100,058 | ₩100,420 | -0.23% | 118만 |
|---|
| 2025.12.22 | ₩98,851 | ₩101,372 | ₩98,637 | ₩99,642 | +0.80% | 101.5만 |
|---|
| 2025.12.19 | ₩97,805 | ₩99,964 | ₩97,148 | ₩97,323 | -0.49% | 208만 |
|---|
| 2025.12.18 | ₩95,888 | ₩97,349 | ₩95,526 | ₩96,665 | +0.81% | 30.9만 |
|---|
| 2025.12.17 | ₩97,162 | ₩98,958 | ₩95,794 | ₩96,075 | -1.12% | 65.6만 |
|---|
| 2025.12.16 | ₩93,984 | ₩95,204 | ₩93,219 | ₩93,957 | -0.03% | 55.6만 |
|---|
| 2025.12.15 | ₩97,242 | ₩97,242 | ₩94,547 | ₩94,708 | -2.61% | 96.6만 |
|---|
| 2025.12.12 | ₩100,299 | ₩100,326 | ₩96,062 | ₩97,162 | -3.13% | 93.8만 |
|---|
| 2025.12.11 | ₩98,462 | ₩100,675 | ₩97,483 | ₩100,554 | +2.12% | 149.3만 |
|---|
| 2025.12.10 | ₩99,240 | ₩100,366 | ₩98,127 | ₩99,803 | +0.57% | 59.4만 |
|---|
| 2025.12.09 | ₩97,001 | ₩100,085 | ₩96,598 | ₩99,388 | +2.46% | 49.9만 |
|---|
| 2025.12.08 | ₩98,449 | ₩99,066 | ₩97,068 | ₩98,435 | -0.01% | 42.6만 |
|---|
| 2025.12.05 | ₩97,202 | ₩98,972 | ₩96,652 | ₩96,746 | -0.47% | 71.6만 |
|---|
| 2025.12.04 | ₩94,668 | ₩95,164 | ₩93,568 | ₩95,164 | +0.52% | 80.2만 |
|---|
| 2025.12.03 | ₩97,497 | ₩97,886 | ₩96,558 | ₩97,886 | +0.40% | 31.6만 |
|---|
| 2025.12.02 | ₩98,610 | ₩98,663 | ₩97,242 | ₩98,114 | -0.50% | 45.9만 |
|---|
| 2025.12.01 | ₩99,133 | ₩99,803 | ₩98,208 | ₩98,221 | -0.92% | 65.1만 |
|---|
| 2025.11.28 | ₩98,891 | ₩100,407 | ₩98,194 | ₩100,313 | +1.44% | 53.4만 |
|---|
| 2025.11.26 | ₩96,545 | ₩98,798 | ₩96,317 | ₩98,596 | +2.12% | 47만 |
|---|
| 2025.11.25 | ₩94,413 | ₩96,317 | ₩93,528 | ₩95,780 | +1.45% | 47.2만 |
|---|
| 2025.11.24 | ₩92,066 | ₩93,394 | ₩91,570 | ₩92,763 | +0.76% | 52.6만 |
|---|
| 2025.11.21 | ₩91,758 | ₩92,831 | ₩90,015 | ₩92,468 | +0.77% | 123.1만 |
|---|
| 2025.11.20 | ₩100,594 | ₩101,090 | ₩94,373 | ₩94,373 | -6.19% | 151.3만 |
|---|
| 2025.11.19 | ₩98,275 | ₩101,023 | ₩98,060 | ₩98,798 | +0.53% | 97.7만 |
|---|
| 2025.11.18 | ₩95,378 | ₩97,282 | ₩94,359 | ₩96,116 | +0.77% | 79.8만 |
|---|
| 2025.11.17 | ₩97,014 | ₩99,669 | ₩96,357 | ₩96,652 | -0.37% | 159.8만 |
|---|
| 2025.11.14 | ₩91,825 | ₩95,190 | ₩91,181 | ₩94,145 | +2.53% | 136.2만 |
|---|
| 2025.11.13 | ₩94,748 | ₩95,794 | ₩92,549 | ₩93,112 | -1.73% | 113.6만 |
|---|
| 2025.11.12 | ₩91,664 | ₩92,227 | ₩90,819 | ₩91,731 | +0.07% | 42.6만 |
|---|
| 2025.11.11 | ₩92,428 | ₩92,428 | ₩90,739 | ₩91,583 | -0.91% | 71만 |
|---|
| 2025.11.10 | ₩91,101 | ₩92,723 | ₩90,578 | ₩92,710 | +1.77% | 122.5만 |
|---|
| 2025.11.07 | ₩84,276 | ₩88,191 | ₩83,873 | ₩87,440 | +3.75% | 175.2만 |
|---|
| 2025.11.06 | ₩86,676 | ₩87,024 | ₩84,477 | ₩85,228 | -1.67% | 81.8만 |
|---|
| 2025.11.05 | ₩85,616 | ₩86,595 | ₩85,067 | ₩85,523 | -0.11% | 103.1만 |
|---|
| 2025.11.04 | ₩86,180 | ₩87,534 | ₩85,549 | ₩85,858 | -0.37% | 286.8만 |
|---|
| 2025.11.03 | ₩91,972 | ₩92,053 | ₩88,647 | ₩88,768 | -3.48% | 217만 |
|---|
| 2025.10.31 | ₩94,547 | ₩94,855 | ₩93,179 | ₩94,533 | -0.01% | 137.1만 |
|---|
| 2025.10.30 | ₩95,043 | ₩96,330 | ₩93,890 | ₩95,955 | +0.96% | 205.5만 |
|---|
| 2025.10.29 | ₩93,836 | ₩94,332 | ₩91,852 | ₩93,112 | -0.77% | 100.2만 |
|---|
| 2025.10.28 | ₩91,959 | ₩92,509 | ₩90,256 | ₩91,718 | -0.26% | 200.2만 |
|---|
| 2025.10.27 | ₩97,886 | ₩98,114 | ₩93,193 | ₩93,394 | -4.59% | 224.6만 |
|---|
| 2025.10.24 | ₩96,920 | ₩99,468 | ₩96,665 | ₩98,529 | +1.66% | 220.4만 |
|---|
| 2025.10.23 | ₩94,104 | ₩95,258 | ₩94,104 | ₩94,238 | +0.14% | 112만 |
|---|
| 2025.10.22 | ₩92,509 | ₩93,447 | ₩89,961 | ₩92,147 | -0.39% | 139.8만 |
|---|
| 2025.10.21 | ₩96,303 | ₩96,303 | ₩91,932 | ₩93,340 | -3.08% | 204.7만 |
|---|
| 2025.10.20 | ₩97,792 | ₩97,859 | ₩95,258 | ₩97,215 | -0.59% | 220.1만 |
|---|
| 2025.10.17 | ₩95,553 | ₩96,719 | ₩94,466 | ₩95,834 | +0.29% | 179.8만 |
|---|
| 2025.10.16 | ₩103,303 | ₩103,517 | ₩96,545 | ₩97,685 | -5.44% | 303.1만 |
|---|
| 2025.10.15 | ₩109,565 | ₩109,565 | ₩102,391 | ₩104,443 | -4.68% | 367.5만 |
|---|
| 2025.10.14 | ₩104,724 | ₩108,452 | ₩101,278 | ₩106,897 | +2.07% | 436.7만 |
|---|
| 2025.10.13 | ₩100,568 | ₩107,607 | ₩99,642 | ₩106,226 | +5.63% | 439만 |
|---|
| 2025.10.10 | ₩98,958 | ₩98,958 | ₩92,750 | ₩93,152 | -5.87% | 298.5만 |
|---|