VanEck Rare Earth and Strategic Metals ETF (REMX)

REMX
🏛️ 미국 →
65.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 112.28 112.70 111.95 112.19 0.1M
2021-12-30 111.04 112.35 111.00 111.88 0.1M
2021-12-29 109.03 110.99 109.03 110.66 0.1M
2021-12-28 109.61 109.71 108.18 108.46 0.1M
2021-12-27 108.19 108.52 106.94 108.52 0.2M
2021-12-23 107.42 107.88 105.75 107.47 0.1M
2021-12-22 105.55 107.00 105.55 106.95 0.2M
2021-12-21 103.74 104.96 103.19 104.65 0.2M
2021-12-20 105.00 105.00 102.23 103.39 0.3M
2021-12-17 112.80 113.75 111.09 113.21 0.2M
2021-12-16 116.75 117.76 112.04 113.35 0.2M
2021-12-15 112.59 114.51 110.10 114.38 0.1M
2021-12-14 114.35 115.36 112.97 113.89 0.1M
2021-12-13 117.86 117.95 114.63 115.13 0.1M
2021-12-10 118.19 119.77 117.41 118.81 0.1M
2021-12-09 118.25 118.40 115.56 116.04 0.1M
2021-12-08 116.75 118.77 116.09 118.72 0.1M
2021-12-07 115.37 116.39 114.76 115.24 0.2M
2021-12-06 114.94 115.49 110.95 114.79 0.2M
2021-12-03 120.33 120.94 114.07 114.94 0.2M
2021-12-02 120.66 121.20 118.50 120.51 0.2M
2021-12-01 123.76 125.38 119.19 119.40 0.3M
2021-11-30 124.33 126.01 120.72 122.87 0.2M
2021-11-29 122.50 124.76 121.53 124.63 0.3M
2021-11-26 120.65 121.04 118.57 120.27 0.1M
2021-11-24 120.30 123.95 120.30 123.94 0.2M
2021-11-23 119.95 120.92 117.45 119.01 0.2M
2021-11-22 120.77 121.63 118.65 119.72 0.3M
2021-11-19 115.75 117.69 115.13 117.40 0.1M
2021-11-18 117.29 117.37 114.61 115.92 0.2M
2021-11-17 115.96 116.99 115.29 116.07 0.3M
2021-11-16 116.60 116.74 113.67 114.67 0.2M
2021-11-15 119.34 119.34 117.11 117.87 0.1M
2021-11-12 119.25 120.00 118.50 119.85 0.1M
2021-11-11 117.67 119.49 116.07 118.90 0.1M
2021-11-10 119.01 119.24 115.14 116.01 0.4M
2021-11-09 123.00 123.16 119.21 121.11 0.2M
2021-11-08 120.55 123.38 120.26 123.23 0.3M
2021-11-05 118.24 118.97 117.51 118.96 0.1M
2021-11-04 117.01 118.49 116.45 118.21 0.2M
2021-11-03 115.63 116.59 114.38 116.30 0.2M
2021-11-02 116.92 116.92 114.37 114.63 0.2M
2021-11-01 117.88 117.88 115.11 117.17 0.3M
2021-10-29 116.19 118.23 115.22 118.17 0.6M
2021-10-27 118.00 118.31 115.07 115.07 0.5M
2021-10-26 119.83 119.83 117.31 117.77 0.2M
2021-10-25 114.18 118.74 114.18 118.34 0.3M
2021-10-22 114.74 114.87 112.46 113.34 0.1M
2021-10-21 116.36 116.50 114.85 115.31 0.2M
2021-10-20 116.29 116.68 115.07 116.41 0.1M
2021-10-19 114.82 115.38 114.07 115.23 0.2M
2021-10-18 114.10 115.30 113.52 114.20 0.2M
2021-10-15 112.70 113.90 112.01 113.25 0.2M
2021-10-14 111.00 112.00 111.00 111.40 0.2M
2021-10-13 106.98 109.49 106.51 109.27 0.1M
2021-10-12 104.38 106.52 104.30 106.17 0.1M
2021-10-11 104.29 106.57 104.29 105.40 0.1M
2021-10-08 104.00 104.00 102.55 102.71 0.1M
2021-10-07 103.12 104.99 103.12 104.39 0.2M
2021-10-06 100.20 100.71 98.72 100.51 0.2M
2021-10-05 100.08 102.55 100.08 101.66 0.2M
2021-10-04 102.90 102.90 98.10 98.31 0.3M
2021-10-01 103.79 104.74 101.08 103.07 0.1M
2021-09-30 103.19 105.00 102.72 103.22 0.2M
2021-09-29 102.35 103.14 100.58 100.89 0.2M
2021-09-28 105.33 106.01 102.23 103.32 0.2M
2021-09-27 106.77 107.97 105.50 107.71 0.2M
2021-09-24 110.52 110.63 108.96 109.84 0.1M
2021-09-23 111.51 112.45 111.50 112.03 0.2M
2021-09-22 109.04 110.98 108.43 110.12 0.2M
2021-09-21 106.09 107.73 104.69 106.31 0.2M
2021-09-20 108.62 108.62 103.00 104.53 0.5M
2021-09-17 113.65 114.04 111.32 112.65 0.2M
2021-09-16 116.60 116.60 114.04 115.04 0.2M
2021-09-15 118.74 120.72 118.50 120.59 0.2M
2021-09-14 116.74 118.27 116.66 117.47 0.2M
2021-09-13 118.13 118.56 114.76 115.82 0.3M
2021-09-10 117.80 119.00 117.37 117.41 0.1M
2021-09-09 113.98 116.34 113.98 115.93 0.1M
2021-09-08 115.06 115.73 112.98 113.58 0.2M
2021-09-07 116.12 117.00 115.75 116.00 0.1M
2021-09-03 114.00 115.26 113.30 114.10 0.1M
2021-09-02 115.12 117.51 115.12 116.24 0.2M
2021-09-01 113.86 114.99 112.35 114.64 0.2M
2021-08-31 117.72 119.76 116.65 118.34 0.2M
2021-08-30 114.62 115.59 114.13 114.84 0.2M
2021-08-27 109.26 111.61 109.17 111.27 0.1M
2021-08-26 111.34 111.59 109.21 109.59 0.1M
2021-08-25 111.50 112.98 111.25 112.62 0.1M
2021-08-24 110.85 111.70 110.30 111.30 0.2M
2021-08-23 107.35 108.82 107.35 108.74 0.3M
2021-08-20 102.50 103.50 102.24 103.03 0.1M
2021-08-19 103.03 104.42 102.49 103.43 0.2M
2021-08-18 102.73 105.05 102.51 104.14 0.3M
2021-08-17 103.23 103.82 100.90 101.42 0.5M
2021-08-16 108.45 108.80 105.62 106.39 0.4M
2021-08-13 114.23 114.48 112.87 113.01 0.1M
2021-08-12 114.12 114.12 112.78 113.93 0.2M
2021-08-11 114.90 115.00 112.13 113.98 0.4M
2021-08-10 110.52 112.47 110.52 112.38 0.2M
2021-08-09 110.01 110.65 108.73 110.28 0.3M
2021-08-06 111.41 111.99 111.02 111.67 0.2M
2021-08-05 109.50 109.99 109.03 109.71 0.2M
2021-08-04 110.14 111.50 110.14 110.89 0.2M
2021-08-03 106.30 106.53 104.51 105.90 0.4M
2021-08-02 109.60 110.00 108.01 108.44 0.1M
2021-07-30 107.15 109.21 107.01 108.74 0.3M
2021-07-29 105.25 108.09 105.15 107.47 0.5M
2021-07-28 101.18 103.55 101.00 102.86 0.2M
2021-07-27 103.40 103.40 99.36 100.96 0.4M
2021-07-26 104.03 105.59 103.92 104.72 0.3M
2021-07-23 103.17 103.20 101.70 102.38 0.2M
2021-07-22 103.50 104.00 102.26 103.20 0.4M
2021-07-21 100.30 102.88 100.28 102.72 0.3M
2021-07-20 93.32 95.83 93.11 95.83 0.2M
2021-07-19 94.00 94.00 91.63 92.29 0.4M
2021-07-16 97.72 97.95 95.16 95.46 0.1M
2021-07-15 98.00 98.82 97.07 98.17 0.3M
2021-07-14 96.51 97.29 95.10 95.31 0.2M
2021-07-13 99.73 99.73 97.17 97.33 0.2M
2021-07-12 97.87 99.71 97.59 99.59 0.4M
2021-07-09 92.67 95.91 92.23 95.74 0.6M
2021-07-08 88.50 90.30 88.16 89.78 0.3M
2021-07-07 89.00 90.25 88.63 89.50 0.3M
2021-07-06 86.61 87.53 85.61 86.00 0.2M
2021-07-02 84.23 85.14 84.00 84.95 0.2M
2021-07-01 84.74 84.89 83.47 83.83 0.1M
2021-06-30 84.28 85.32 83.88 84.96 0.2M
2021-06-29 82.74 83.48 82.55 82.82 0.1M
2021-06-28 83.20 83.20 82.33 82.92 0.1M
2021-06-25 83.01 84.19 83.01 83.45 0.1M
2021-06-24 82.41 82.86 82.29 82.83 0.1M
2021-06-23 80.61 82.31 80.33 81.85 0.3M
2021-06-22 79.33 80.38 79.24 80.07 0.3M
2021-06-21 78.61 79.30 78.12 79.22 0.2M
2021-06-18 78.87 79.51 78.24 78.86 0.1M
2021-06-17 79.82 80.20 77.68 78.51 0.8M
2021-06-16 80.10 81.15 79.56 79.82 0.6M
2021-06-15 83.12 83.69 81.11 81.86 0.3M
2021-06-14 84.68 85.02 84.16 84.46 0.2M
2021-06-11 84.26 84.60 84.06 84.42 0.1M
2021-06-10 84.80 84.86 83.58 84.15 0.1M
2021-06-09 85.20 85.78 83.91 84.23 0.1M
2021-06-08 85.58 85.58 84.36 85.29 0.3M
2021-06-07 87.16 87.44 86.25 87.02 0.1M
2021-06-04 86.08 88.33 86.08 88.15 0.4M
2021-06-03 86.39 86.39 85.40 85.75 0.2M
2021-06-02 85.74 86.83 85.50 86.83 0.2M
2021-06-01 84.60 85.74 84.32 85.64 0.3M
2021-05-28 83.62 83.83 82.95 83.48 0.1M
2021-05-27 81.07 82.57 81.01 82.36 0.3M
2021-05-26 78.93 80.77 78.86 80.69 0.3M
2021-05-25 79.14 79.70 78.60 78.68 0.1M
2021-05-24 77.95 78.75 77.86 78.53 0.1M
2021-05-21 78.61 78.85 77.90 77.95 0.1M
2021-05-20 78.52 79.02 78.11 78.44 0.1M
2021-05-19 78.00 79.43 78.00 78.90 0.1M
2021-05-18 80.54 80.92 80.11 80.39 0.2M
2021-05-17 79.03 79.38 78.18 79.29 0.1M
2021-05-14 78.17 78.80 77.18 78.34 0.1M
2021-05-13 78.09 78.79 77.01 77.85 0.4M
2021-05-12 82.98 82.98 79.11 79.52 0.5M
2021-05-11 82.61 83.76 81.44 83.43 0.3M
2021-05-10 86.46 86.68 85.25 85.56 0.3M
2021-05-07 83.46 84.73 83.00 84.51 0.3M
2021-05-06 83.43 83.49 81.80 82.59 0.3M
2021-05-05 81.35 83.28 81.30 82.60 1.0M
2021-05-04 80.05 80.96 79.26 80.45 0.1M
2021-05-03 79.88 80.56 79.70 80.30 0.1M
2021-04-30 80.81 81.07 79.66 79.81 0.1M
2021-04-29 81.48 82.00 80.05 81.07 0.1M
2021-04-28 81.07 81.34 80.70 81.24 0.1M
2021-04-27 81.32 81.32 80.21 80.73 0.1M
2021-04-26 80.08 81.81 80.08 81.57 0.2M
2021-04-23 77.68 80.20 77.55 80.08 0.2M
2021-04-22 78.40 78.40 76.50 76.92 0.1M
2021-04-21 76.74 79.41 76.56 79.41 0.3M
2021-04-20 79.90 79.90 76.36 77.12 0.4M
2021-04-19 80.22 81.17 79.92 80.69 0.3M
2021-04-16 78.86 78.86 78.00 78.58 0.1M
2021-04-15 79.69 79.69 78.11 78.33 0.2M
2021-04-14 77.73 79.19 77.42 78.44 0.2M
2021-04-13 75.99 76.40 75.56 76.38 0.1M
2021-04-12 76.62 76.75 75.16 75.50 0.2M
2021-04-09 77.57 77.70 76.84 77.43 0.1M
2021-04-08 77.96 78.00 77.02 77.57 0.1M
2021-04-07 78.01 78.63 77.34 77.46 0.1M
2021-04-06 76.65 77.30 76.64 76.93 0.1M
2021-04-05 77.88 77.88 76.25 76.64 0.2M
2021-04-01 76.58 76.59 75.73 76.31 0.2M
2021-03-31 74.81 75.37 74.27 74.99 0.2M
2021-03-30 73.22 74.31 72.20 74.31 0.3M
2021-03-29 73.00 73.29 72.03 72.19 0.1M
2021-03-26 71.84 73.18 71.84 73.18 0.2M
2021-03-25 67.26 69.75 67.01 69.61 0.2M
2021-03-24 70.13 70.20 68.01 68.12 0.4M
2021-03-23 75.40 75.40 70.33 70.43 0.6M
2021-03-22 77.26 77.41 76.26 76.81 0.1M
2021-03-19 77.25 77.68 76.16 77.15 0.2M
2021-03-18 78.70 79.00 77.01 77.23 0.2M
2021-03-17 77.69 79.83 77.32 79.45 0.2M
2021-03-16 79.80 79.80 77.09 77.75 0.2M
2021-03-15 81.22 81.37 79.80 80.45 0.3M
2021-03-12 80.28 80.45 78.26 80.39 0.2M
2021-03-11 78.76 81.20 78.10 81.02 0.4M
2021-03-10 77.19 77.25 74.60 75.02 0.5M
2021-03-09 75.18 78.32 74.90 77.49 0.6M
2021-03-08 76.45 76.45 73.01 74.93 0.7M
2021-03-05 79.53 79.76 72.52 77.04 0.8M
2021-03-04 84.40 84.40 78.34 79.36 0.7M
2021-03-03 87.70 87.70 85.34 85.38 0.3M
2021-03-02 86.02 86.08 84.95 85.15 0.3M
2021-03-01 86.72 88.23 86.65 87.87 0.5M
2021-02-26 82.50 84.39 80.78 83.28 0.6M
2021-02-25 89.40 89.40 82.50 82.50 0.7M
2021-02-24 87.25 90.95 86.90 90.79 0.5M
2021-02-23 89.04 89.54 83.02 89.54 0.8M
2021-02-22 92.05 93.84 91.90 93.33 0.7M
2021-02-19 90.60 91.17 89.77 90.84 0.6M
2021-02-18 90.89 90.89 88.06 88.70 0.5M
2021-02-17 92.60 92.99 91.00 92.30 0.8M
2021-02-16 88.00 91.04 87.30 90.89 0.8M
2021-02-12 84.07 84.97 83.71 84.87 0.1M
2021-02-11 84.90 84.91 82.75 83.83 0.1M
2021-02-10 84.69 85.55 82.80 83.98 0.3M
2021-02-09 82.78 85.25 82.40 83.31 0.5M
2021-02-08 78.40 81.88 78.40 81.52 0.3M
2021-02-05 76.97 76.99 75.85 76.40 0.3M
2021-02-04 80.13 80.47 78.70 79.35 0.2M
2021-02-03 81.16 82.17 80.94 81.39 0.3M
2021-02-02 79.06 79.72 78.50 79.66 0.4M
2021-02-01 75.11 76.87 74.86 76.60 0.4M
2021-01-29 76.93 76.93 73.69 74.19 0.4M
2021-01-28 77.29 77.68 76.23 77.49 0.4M
2021-01-27 81.24 81.24 78.20 78.87 0.3M
2021-01-26 82.98 83.40 82.51 82.65 0.2M
2021-01-25 83.00 83.72 82.00 82.80 0.3M
2021-01-22 82.18 82.21 80.50 81.22 0.4M
2021-01-21 81.30 82.70 80.95 82.65 0.5M
2021-01-20 78.20 78.58 77.42 78.18 0.5M
2021-01-19 73.98 75.40 73.16 75.19 0.4M
2021-01-15 74.15 74.32 72.03 72.38 0.3M
2021-01-14 75.00 75.29 74.61 74.73 0.2M
2021-01-13 74.39 75.44 74.14 74.86 0.3M
2021-01-12 73.91 74.57 72.88 74.43 0.2M
2021-01-11 72.87 73.88 72.15 73.63 0.2M
2021-01-08 79.00 79.67 74.31 75.42 0.5M
2021-01-07 75.52 78.00 75.52 77.68 0.3M
2021-01-06 74.20 74.98 72.59 72.71 0.4M
2021-01-05 70.00 73.89 70.00 73.69 0.5M
2021-01-04 68.43 69.32 68.14 68.64 0.4M