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
2023-12-29 62.11 62.97 61.37 61.55 0.2M
2023-12-28 62.00 62.94 62.00 62.59 0.2M
2023-12-27 62.02 62.26 61.44 61.77 0.1M
2023-12-26 61.02 61.86 60.81 61.68 0.1M
2023-12-22 60.16 61.40 60.16 61.02 0.1M
2023-12-21 59.12 60.03 59.12 59.96 0.1M
2023-12-20 60.11 60.54 58.46 58.46 0.1M
2023-12-19 59.64 61.00 59.64 60.54 0.1M
2023-12-18 59.50 60.00 58.96 59.30 0.1M
2023-12-15 59.52 59.79 58.92 58.92 0.1M
2023-12-14 57.60 59.66 57.60 59.05 0.1M
2023-12-13 54.84 57.00 54.71 56.95 0.1M
2023-12-12 55.25 55.38 54.66 54.74 0.1M
2023-12-11 56.68 56.68 56.00 56.23 0.1M
2023-12-08 56.88 57.88 56.29 57.35 0.1M
2023-12-07 56.63 56.89 55.85 56.68 0.1M
2023-12-06 55.32 56.65 55.32 55.60 0.1M
2023-12-05 55.23 55.23 53.97 54.01 0.1M
2023-12-04 57.08 57.30 56.05 56.36 0.1M
2023-12-01 56.29 58.03 56.02 58.03 0.1M
2023-11-30 57.00 57.14 56.42 56.80 0.2M
2023-11-29 56.83 57.75 56.76 57.15 0.1M
2023-11-28 56.69 57.58 56.26 57.13 0.1M
2023-11-27 56.98 56.98 56.02 56.42 0.1M
2023-11-24 57.42 58.65 57.41 58.06 0.1M
2023-11-22 58.37 58.46 57.47 57.80 0.1M
2023-11-21 59.25 59.73 58.55 58.71 0.1M
2023-11-20 59.08 59.85 58.49 59.11 0.1M
2023-11-17 57.36 58.90 57.36 58.81 0.1M
2023-11-16 58.15 58.98 56.48 56.53 0.1M
2023-11-15 58.89 60.44 58.89 59.25 0.1M
2023-11-14 57.41 58.81 57.41 58.58 0.1M
2023-11-13 55.57 56.51 55.23 56.35 0.1M
2023-11-10 56.10 56.19 55.30 55.90 0.1M
2023-11-09 57.75 58.70 56.41 56.54 0.1M
2023-11-08 57.82 58.85 57.19 57.20 0.1M
2023-11-07 57.72 58.13 57.25 57.98 0.1M
2023-11-06 59.46 59.84 58.12 58.61 0.1M
2023-11-03 58.62 60.47 58.62 59.44 0.1M
2023-11-02 57.26 57.96 57.05 57.81 0.1M
2023-11-01 57.05 57.05 56.01 56.91 0.1M
2023-10-31 57.21 57.55 57.00 57.23 0.3M
2023-10-30 59.13 59.40 57.52 57.52 0.0M
2023-10-27 58.79 59.42 58.16 58.27 0.1M
2023-10-26 58.54 58.69 58.00 58.00 0.0M
2023-10-25 58.67 59.07 58.02 58.02 0.0M
2023-10-24 58.17 59.16 58.16 58.90 0.1M
2023-10-23 56.73 57.27 56.11 56.55 0.1M
2023-10-20 58.10 58.44 57.73 57.85 0.1M
2023-10-19 60.11 60.11 58.19 58.31 0.1M
2023-10-18 62.43 62.43 60.24 60.37 0.3M
2023-10-17 62.14 63.77 62.14 63.34 0.2M
2023-10-16 62.83 63.88 61.28 63.25 0.3M
2023-10-13 64.38 64.38 63.08 63.16 0.0M
2023-10-12 64.99 64.99 63.61 63.93 0.1M
2023-10-11 64.88 64.88 63.37 64.03 0.1M
2023-10-10 63.28 64.72 63.28 64.64 0.1M
2023-10-09 61.90 62.81 61.05 62.57 0.1M
2023-10-06 61.00 63.17 60.20 62.66 0.2M
2023-10-05 62.94 62.94 60.33 61.06 0.4M
2023-10-04 62.33 62.33 61.14 62.22 0.3M
2023-10-03 63.31 63.59 62.06 62.19 0.2M
2023-10-02 66.01 66.07 63.36 64.32 0.1M
2023-09-29 67.36 67.60 66.05 66.33 0.3M
2023-09-28 64.70 66.84 64.70 66.42 0.2M
2023-09-27 65.42 65.42 63.93 64.42 0.1M
2023-09-26 66.01 66.13 64.88 64.95 0.1M
2023-09-25 66.26 66.76 66.08 66.71 0.1M
2023-09-22 68.17 68.70 67.05 67.15 0.1M
2023-09-21 67.43 67.43 66.17 66.29 0.1M
2023-09-20 69.36 70.00 68.26 68.38 0.0M
2023-09-19 70.32 70.71 69.42 69.55 0.0M
2023-09-18 71.35 71.63 70.58 70.70 0.0M
2023-09-15 71.90 72.14 71.53 71.83 0.1M
2023-09-14 71.54 72.39 71.51 72.29 0.0M
2023-09-13 70.95 71.76 70.95 71.54 0.0M
2023-09-12 71.68 71.93 71.15 71.32 0.1M
2023-09-11 70.95 71.95 70.95 71.57 0.1M
2023-09-08 70.87 70.87 70.10 70.43 0.2M
2023-09-07 70.86 71.34 70.41 71.04 0.1M
2023-09-06 72.85 73.09 71.40 71.92 0.1M
2023-09-05 72.10 73.23 72.10 73.06 0.1M
2023-09-01 71.44 72.26 71.44 71.83 0.0M
2023-08-31 71.03 71.37 70.49 70.64 0.1M
2023-08-30 72.01 72.10 71.29 71.31 0.1M
2023-08-29 70.46 72.52 70.46 72.29 0.1M
2023-08-28 69.97 70.34 69.57 69.93 0.1M
2023-08-25 70.96 71.12 69.79 70.82 0.0M
2023-08-24 72.08 72.08 71.15 71.37 0.1M
2023-08-23 71.72 72.57 71.33 72.57 0.0M
2023-08-22 73.42 73.42 72.22 72.30 0.1M
2023-08-21 72.35 73.12 72.35 72.91 0.2M
2023-08-18 72.00 72.37 71.52 72.30 0.1M
2023-08-17 73.54 73.56 72.76 72.87 0.1M
2023-08-16 73.70 74.17 73.10 73.34 0.1M
2023-08-15 75.00 75.07 73.88 74.00 0.2M
2023-08-14 76.88 76.92 75.77 76.13 0.3M
2023-08-11 77.77 78.00 77.33 77.65 0.1M
2023-08-10 79.55 80.04 78.66 78.96 0.0M
2023-08-09 79.36 79.36 78.46 78.78 0.0M
2023-08-08 78.11 79.10 77.82 79.02 0.0M
2023-08-07 80.24 80.67 79.03 79.46 0.1M
2023-08-04 79.42 80.68 79.38 79.92 0.0M
2023-08-03 78.94 79.43 78.69 79.03 0.0M
2023-08-02 79.46 79.48 78.13 78.50 0.1M
2023-08-01 80.60 81.03 79.92 79.92 0.0M
2023-07-31 81.29 81.99 81.12 81.67 0.3M
2023-07-28 80.58 81.49 80.58 81.40 0.1M
2023-07-27 81.76 81.96 79.74 79.74 0.1M
2023-07-26 82.48 83.26 82.48 83.02 0.0M
2023-07-25 82.17 83.65 82.17 83.00 0.1M
2023-07-24 81.46 82.49 80.58 81.08 0.2M
2023-07-21 84.18 84.18 82.41 82.67 0.1M
2023-07-20 85.58 86.38 84.38 84.83 0.1M
2023-07-19 85.88 86.02 84.89 85.03 0.1M
2023-07-18 86.25 86.97 85.68 86.43 0.1M
2023-07-17 85.48 86.34 84.62 86.05 0.1M
2023-07-14 87.83 87.83 86.70 86.71 0.1M
2023-07-13 87.66 88.48 87.50 88.36 0.1M
2023-07-12 86.91 87.21 86.61 86.91 0.1M
2023-07-11 85.93 86.25 85.36 86.10 0.0M
2023-07-10 84.08 85.49 83.80 85.40 0.1M
2023-07-07 82.88 85.05 82.88 84.51 0.1M
2023-07-06 83.90 83.93 82.20 82.82 0.1M
2023-07-05 86.07 86.44 85.17 85.28 0.2M
2023-07-03 83.88 86.58 83.88 84.59 0.1M
2023-06-30 82.74 83.21 82.36 83.16 0.0M
2023-06-29 81.04 81.75 81.04 81.60 0.0M
2023-06-28 81.30 81.46 80.80 81.24 0.0M
2023-06-27 81.88 82.85 81.88 82.61 0.0M
2023-06-26 81.01 82.23 81.01 81.88 0.1M
2023-06-23 81.85 82.19 81.00 81.38 0.1M
2023-06-22 83.51 83.55 82.88 83.08 0.0M
2023-06-21 84.30 84.62 84.04 84.27 0.1M
2023-06-20 85.24 85.24 83.79 84.66 0.1M
2023-06-16 87.49 87.92 86.53 86.54 0.1M
2023-06-15 84.84 86.62 84.84 86.44 0.1M
2023-06-14 86.29 86.64 84.31 85.28 0.1M
2023-06-13 84.66 86.00 84.66 85.74 0.1M
2023-06-12 83.97 84.44 83.66 84.03 0.1M
2023-06-09 84.75 84.95 83.86 84.08 0.1M
2023-06-08 84.21 84.71 83.89 84.53 0.0M
2023-06-07 84.81 85.08 83.82 84.14 0.1M
2023-06-06 82.93 84.91 82.93 84.91 0.1M
2023-06-05 83.52 84.35 83.03 83.51 0.1M
2023-06-02 83.44 84.40 83.40 84.18 0.1M
2023-06-01 79.02 81.32 78.81 80.76 0.1M
2023-05-31 79.31 79.60 78.02 79.21 0.1M
2023-05-30 80.99 81.18 79.50 79.81 0.1M
2023-05-26 80.71 81.65 80.64 81.18 0.1M
2023-05-25 81.46 81.46 80.41 80.87 0.1M
2023-05-24 82.07 82.47 80.90 81.48 0.0M
2023-05-23 83.66 84.25 82.89 82.96 0.2M
2023-05-22 84.25 84.93 83.93 84.57 0.1M
2023-05-19 85.58 85.98 84.56 84.81 0.1M
2023-05-18 85.36 85.56 84.47 85.24 0.1M
2023-05-17 84.54 85.50 84.13 85.37 0.2M
2023-05-16 84.96 85.81 84.19 84.20 0.1M
2023-05-15 85.35 86.48 85.20 85.94 0.1M
2023-05-12 84.81 84.87 83.70 84.29 0.1M
2023-05-11 85.00 85.11 83.91 84.60 0.3M
2023-05-10 83.54 84.50 83.52 84.50 0.6M
2023-05-09 82.36 83.12 82.11 82.85 0.1M
2023-05-08 81.91 83.04 81.91 82.69 0.1M
2023-05-05 79.69 81.44 79.45 81.13 0.1M
2023-05-04 77.75 78.96 77.75 78.19 0.1M
2023-05-03 78.25 78.96 77.88 77.88 0.1M
2023-05-02 77.59 78.20 76.85 77.46 0.1M
2023-05-01 79.30 79.33 77.69 78.08 0.1M
2023-04-28 78.59 79.65 78.57 79.51 0.2M
2023-04-27 77.58 78.60 77.16 78.45 0.1M
2023-04-26 77.21 77.93 77.20 77.31 0.1M
2023-04-25 78.12 78.57 76.43 76.99 0.5M
2023-04-24 79.32 80.25 79.05 80.01 0.4M
2023-04-21 79.99 79.99 78.63 78.89 0.3M
2023-04-20 81.83 81.83 79.71 80.13 0.3M
2023-04-19 82.98 83.04 82.35 82.71 0.4M
2023-04-18 83.99 84.20 83.09 83.43 0.3M
2023-04-17 82.93 83.03 82.44 83.02 0.1M
2023-04-14 82.24 83.98 81.89 82.32 0.1M
2023-04-13 80.46 82.21 80.46 81.88 0.2M
2023-04-12 80.70 81.48 79.76 80.00 0.2M
2023-04-11 79.83 80.68 79.83 80.20 0.2M
2023-04-10 78.18 79.04 77.93 79.04 0.4M
2023-04-06 78.54 78.96 77.56 78.66 0.6M
2023-04-05 79.46 79.68 78.30 79.34 0.9M
2023-04-04 80.98 80.98 79.58 79.96 0.5M
2023-04-03 82.01 83.00 81.61 82.39 0.1M
2023-03-31 81.63 82.01 81.40 81.58 0.1M
2023-03-30 81.76 82.30 81.49 81.97 0.1M
2023-03-29 80.96 81.18 80.33 81.18 0.6M
2023-03-28 79.09 80.77 79.09 79.96 0.5M
2023-03-27 75.04 75.72 74.64 75.43 0.4M
2023-03-24 74.22 75.72 73.85 75.21 0.9M
2023-03-23 75.80 76.79 74.15 74.75 0.2M
2023-03-22 76.95 77.43 75.75 75.91 0.2M
2023-03-21 76.13 77.13 75.86 76.92 0.2M
2023-03-20 75.01 75.95 74.40 75.57 0.1M
2023-03-17 75.43 75.79 74.30 74.72 0.2M
2023-03-16 73.71 75.32 73.05 75.06 0.1M
2023-03-15 75.39 75.48 73.18 73.98 0.1M
2023-03-14 78.34 78.98 77.20 77.78 0.1M
2023-03-13 77.67 78.71 76.14 77.74 0.2M
2023-03-10 80.15 80.88 78.43 78.92 0.2M
2023-03-09 83.17 83.65 81.00 81.10 0.1M
2023-03-08 82.49 83.90 82.01 82.54 0.1M
2023-03-07 84.49 84.49 81.59 81.98 0.1M
2023-03-06 86.78 87.06 85.21 85.33 0.0M
2023-03-03 85.98 87.79 85.30 87.58 0.1M
2023-03-02 84.61 85.00 83.01 85.00 0.1M
2023-03-01 86.77 87.50 86.20 87.13 0.1M
2023-02-28 84.96 85.85 84.63 84.87 0.1M
2023-02-27 84.40 85.50 84.10 85.19 0.1M
2023-02-24 84.08 84.54 83.58 84.48 0.1M
2023-02-23 85.77 88.00 84.29 85.23 0.1M
2023-02-22 84.49 85.40 83.81 84.07 0.1M
2023-02-21 86.40 87.10 85.22 85.32 0.0M
2023-02-17 87.09 87.22 85.05 85.48 0.1M
2023-02-16 88.16 89.59 87.45 88.22 0.1M
2023-02-15 87.76 89.68 87.51 89.66 0.1M
2023-02-14 89.11 90.93 88.35 90.15 0.0M
2023-02-13 88.86 90.19 88.71 89.85 0.1M
2023-02-10 89.89 90.17 88.02 88.86 0.0M
2023-02-09 92.61 92.89 90.32 90.45 0.0M
2023-02-08 93.36 94.05 91.88 92.05 0.0M
2023-02-07 91.41 93.24 91.12 92.67 0.1M
2023-02-06 92.40 92.63 90.75 91.10 0.1M
2023-02-03 95.74 96.20 93.39 93.60 0.2M
2023-02-02 98.28 98.28 95.91 97.06 0.1M
2023-02-01 96.66 98.19 94.84 97.48 0.1M
2023-01-31 93.19 95.53 93.02 95.26 0.1M
2023-01-30 95.08 96.49 94.61 94.70 0.1M
2023-01-27 95.19 96.50 94.83 95.90 0.1M
2023-01-26 95.59 96.86 95.00 96.33 0.1M
2023-01-25 92.84 95.00 92.46 94.99 0.1M
2023-01-24 92.70 94.01 91.27 93.69 0.1M
2023-01-23 90.47 92.96 90.47 92.84 0.1M
2023-01-20 88.12 89.84 87.80 89.71 0.1M
2023-01-19 86.51 87.01 85.94 86.87 0.0M
2023-01-18 88.15 88.92 86.43 86.43 0.1M
2023-01-17 87.19 87.30 86.61 87.03 0.1M
2023-01-13 86.05 88.02 85.29 87.62 0.1M
2023-01-12 87.60 88.49 85.91 88.46 0.1M
2023-01-11 84.48 86.18 84.10 86.18 0.1M
2023-01-10 83.66 83.86 82.51 83.78 0.1M
2023-01-09 84.39 84.98 83.27 83.46 0.1M
2023-01-06 79.82 82.95 79.82 82.59 0.1M
2023-01-05 77.38 78.41 77.38 77.95 0.1M
2023-01-04 75.87 77.66 75.63 77.35 0.1M
2023-01-03 76.90 77.29 74.36 74.69 0.1M