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 | ₩84,812 | ₩86,113 | ₩80,534 | ₩81,755 | -3.60% | 424.2만 |
| 2026.09.28–2026.10.02 | ₩86,796 | ₩87,775 | ₩83,096 | ₩84,758 | -2.35% | 341만 |
| 2026.09.21–2026.09.25 | ₩94,010 | ₩95,485 | ₩88,593 | ₩89,384 | -4.92% | 222.3만 |
| 2026.09.14–2026.09.18 | ₩92,884 | ₩93,474 | ₩89,559 | ₩92,603 | -0.30% | 298.8만 |
| 2026.09.08–2026.09.11 | ₩102,418 | ₩103,759 | ₩94,426 | ₩94,614 | -7.62% | 264.8만 |
| 2026.08.31–2026.09.04 | ₩105,127 | ₩105,314 | ₩100,809 | ₩101,452 | -3.49% | 201.6만 |
| 2026.08.24–2026.08.28 | ₩108,170 | ₩108,278 | ₩103,504 | ₩103,812 | -4.03% | 269.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,280 |
| ₩108,479 |
| ₩100,273 |
| ₩108,278 |
| +1.88% |
| 358.9만 |
| 2026.08.10–2026.08.14 | ₩105,381 | ₩106,293 | ₩101,533 | ₩105,328 | -0.05% | 298.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,808 | ₩103,906 | ₩87,990 | ₩103,303 | +16.32% | 490.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,227 | ₩92,522 | ₩85,898 | ₩88,459 | -4.09% | 396.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,332 | ₩97,108 | ₩90,524 | ₩90,524 | -4.04% | 340.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,121 | ₩106,307 | ₩94,440 | ₩97,443 | -6.41% | 393.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,754 | ₩114,955 | ₩104,389 | ₩106,950 | -6.80% | 406.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,430 | ₩119,809 | ₩113,802 | ₩116,283 | -0.13% | 211만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,698 | ₩130,885 | ₩115,425 | ₩116,028 | -11.22% | 317.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,213 | ₩132,749 | ₩127,131 | ₩128,123 | -3.09% | 375만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,769 | ₩129,182 | ₩113,856 | ₩128,056 | +6.92% | 493.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩131,985 | ₩137,187 | ₩118,174 | ₩118,790 | -10.00% | 431.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,408 | ₩136,705 | ₩128,793 | ₩133,594 | +1.66% | 407.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,845 | ₩131,328 | ₩121,405 | ₩129,826 | -0.78% | 519.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,434 | ₩148,894 | ₩128,136 | ₩129,491 | -10.96% | 829.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩140,620 | ₩149,577 | ₩134,479 | ₩142,645 | +1.44% | 823.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,878 | ₩143,396 | ₩129,973 | ₩142,833 | +8.31% | 580.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,665 | ₩139,226 | ₩128,995 | ₩132,159 | -3.30% | 419.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,790 | ₩140,285 | ₩125,776 | ₩136,276 | +8.34% | 538.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩118,991 | ₩129,075 | ₩117,436 | ₩126,715 | +6.49% | 348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,938 | ₩120,466 | ₩113,373 | ₩119,206 | +0.23% | 337.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,149 | ₩119,823 | ₩109,122 | ₩115,451 | +5.77% | 538.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,298 | ₩122,263 | ₩105,180 | ₩106,065 | -12.56% | 590.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,955 | ₩132,548 | ₩119,675 | ₩120,024 | -1.58% | 504.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,782 | ₩139,025 | ₩121,258 | ₩124,073 | -7.26% | 880.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,742 | ₩135,015 | ₩119,501 | ₩133,902 | +11.83% | 704.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,281 | ₩123,939 | ₩117,047 | ₩119,340 | +0.90% | 362.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,154 | ₩125,066 | ₩115,022 | ₩120,279 | +2.67% | 716.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,049 | ₩121,284 | ₩109,149 | ₩116,162 | +0.97% | 887.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩136,825 | ₩137,308 | ₩113,185 | ₩114,821 | -16.08% | 1442.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,267 | ₩132,468 | ₩117,999 | ₩132,025 | +11.63% | 982.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,798 | ₩123,215 | ₩116,859 | ₩119,581 | +1.51% | 921.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,014 | ₩115,814 | ₩103,920 | ₩113,950 | +9.55% | 855.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,581 | ₩103,115 | ₩98,583 | ₩102,954 | +2.36% | 233.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,851 | ₩103,290 | ₩98,637 | ₩102,901 | +4.10% | 374.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,242 | ₩99,964 | ₩93,219 | ₩97,323 | +0.08% | 456.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,449 | ₩100,675 | ₩96,062 | ₩97,162 | -1.31% | 395만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,133 | ₩99,803 | ₩93,568 | ₩96,746 | -2.41% | 294.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,066 | ₩100,407 | ₩91,570 | ₩100,313 | +8.96% | 200.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,014 | ₩101,090 | ₩90,015 | ₩92,468 | -4.69% | 611.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,101 | ₩95,794 | ₩90,578 | ₩94,145 | +3.34% | 486만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,972 | ₩92,053 | ₩83,873 | ₩87,440 | -4.93% | 863.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,886 | ₩98,114 | ₩90,256 | ₩94,533 | -3.42% | 867.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,792 | ₩99,468 | ₩89,961 | ₩98,529 | +0.75% | 896.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,568 | ₩109,565 | ₩94,466 | ₩95,834 | -4.71% | 1726.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,958 | ₩98,958 | ₩92,750 | ₩93,152 | -5.87% | 298.5만 |
|---|