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 | ₩84,768 | ₩86,068 | ₩80,492 | ₩81,712 | -3.60% | 424.2만 |
| 2026.09.28–2026.10.02 | ₩86,751 | ₩87,729 | ₩83,052 | ₩84,714 | -2.35% | 341만 |
| 2026.09.21–2026.09.25 | ₩93,961 | ₩95,436 | ₩88,547 | ₩89,338 | -4.92% | 222.3만 |
| 2026.09.14–2026.09.18 | ₩92,836 | ₩93,425 | ₩89,512 | ₩92,554 | -0.30% | 298.8만 |
| 2026.09.08–2026.09.11 | ₩102,364 | ₩103,705 | ₩94,377 | ₩94,565 | -7.62% | 264.8만 |
| 2026.08.31–2026.09.04 | ₩105,072 | ₩105,259 | ₩100,756 | ₩101,400 | -3.49% | 201.6만 |
| 2026.08.24–2026.08.28 | ₩108,114 | ₩108,221 | ₩103,450 | ₩103,758 | -4.03% | 269.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,224 |
| ₩108,422 |
| ₩100,220 |
| ₩108,221 |
| +1.88% |
| 358.9만 |
| 2026.08.10–2026.08.14 | ₩105,326 | ₩106,238 | ₩101,480 | ₩105,273 | -0.05% | 298.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,761 | ₩103,852 | ₩87,944 | ₩103,249 | +16.32% | 490.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,179 | ₩92,474 | ₩85,853 | ₩88,413 | -4.09% | 396.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,283 | ₩97,057 | ₩90,477 | ₩90,477 | -4.04% | 340.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,067 | ₩106,251 | ₩94,390 | ₩97,392 | -6.41% | 393.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,694 | ₩114,895 | ₩104,335 | ₩106,894 | -6.80% | 406.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,370 | ₩119,747 | ₩113,743 | ₩116,222 | -0.13% | 211만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,629 | ₩130,817 | ₩115,364 | ₩115,968 | -11.22% | 317.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,144 | ₩132,680 | ₩127,064 | ₩128,056 | -3.09% | 375만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,707 | ₩129,115 | ₩113,796 | ₩127,989 | +6.92% | 493.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩131,916 | ₩137,116 | ₩118,112 | ₩118,728 | -10.00% | 431.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,340 | ₩136,633 | ₩128,726 | ₩133,524 | +1.66% | 407.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,777 | ₩131,259 | ₩121,342 | ₩129,758 | -0.78% | 519.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,358 | ₩148,816 | ₩128,070 | ₩129,423 | -10.96% | 829.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩140,547 | ₩149,499 | ₩134,409 | ₩142,570 | +1.44% | 823.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,809 | ₩143,321 | ₩129,906 | ₩142,758 | +8.31% | 580.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,593 | ₩139,153 | ₩128,927 | ₩132,090 | -3.30% | 419.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,724 | ₩140,212 | ₩125,711 | ₩136,205 | +8.34% | 538.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩118,929 | ₩129,008 | ₩117,375 | ₩126,649 | +6.49% | 348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,876 | ₩120,404 | ₩113,314 | ₩119,144 | +0.23% | 337.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,092 | ₩119,760 | ₩109,065 | ₩115,391 | +5.77% | 538.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,234 | ₩122,199 | ₩105,125 | ₩106,010 | -12.56% | 590.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,891 | ₩132,479 | ₩119,613 | ₩119,961 | -1.58% | 504.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,712 | ₩138,952 | ₩121,194 | ₩124,009 | -7.26% | 880.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,680 | ₩134,945 | ₩119,439 | ₩133,832 | +11.83% | 704.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,219 | ₩123,875 | ₩116,986 | ₩119,278 | +0.90% | 362.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,093 | ₩125,000 | ₩114,962 | ₩120,216 | +2.67% | 716.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,989 | ₩121,221 | ₩109,092 | ₩116,102 | +0.97% | 887.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩136,754 | ₩137,236 | ₩113,126 | ₩114,761 | -16.08% | 1442.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,206 | ₩132,398 | ₩117,938 | ₩131,956 | +11.63% | 982.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,737 | ₩123,151 | ₩116,798 | ₩119,519 | +1.51% | 921.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩103,959 | ₩115,753 | ₩103,866 | ₩113,890 | +9.55% | 855.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,528 | ₩103,061 | ₩98,531 | ₩102,901 | +2.36% | 233.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,800 | ₩103,236 | ₩98,585 | ₩102,847 | +4.10% | 374.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,191 | ₩99,912 | ₩93,171 | ₩97,272 | +0.08% | 456.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,397 | ₩100,622 | ₩96,012 | ₩97,111 | -1.31% | 395만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,081 | ₩99,751 | ₩93,519 | ₩96,695 | -2.41% | 294.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,018 | ₩100,354 | ₩91,522 | ₩100,260 | +8.96% | 200.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,963 | ₩101,038 | ₩89,968 | ₩92,420 | -4.69% | 611.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,053 | ₩95,744 | ₩90,531 | ₩94,095 | +3.34% | 486만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,924 | ₩92,005 | ₩83,830 | ₩87,394 | -4.93% | 863.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,835 | ₩98,062 | ₩90,209 | ₩94,484 | -3.42% | 867.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,741 | ₩99,416 | ₩89,914 | ₩98,478 | +0.75% | 896.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,515 | ₩109,508 | ₩94,417 | ₩95,784 | -4.71% | 1726.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,907 | ₩98,907 | ₩92,702 | ₩93,104 | -5.87% | 298.5만 |
|---|