VanEck Rare Earth and Strategic Metals ETF【REMX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
VanEck Rare Earth and Strategic Metals ETF (REMX)
VanEck Rare Earth and Strategic Metals ETF (REMX) 과거

VanEck Rare Earth and Strategic Metals ETF (REMX)

41.305

0.085

( 0.21% )

업데이트: 04:05:12

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.515	1.26256435401	40.79	41.54	39.77	75451	40.6931408	SP
4	0.205	0.498783454988	41.1	43.2	39.77	100584	41.17959147	SP
12	-6.915	-14.3405226047	48.22	48.9551	38.9003	115950	42.45032196	SP
26	4.09	10.9901921268	37.215	51.1	36.0101	124205	42.93678171	SP
52	-3.975	-8.77871024735	45.28	57.0545	36.0101	105531	45.50727345	SP
156	-60.825	-59.5564476647	102.13	127.5	36.0101	123026	73.55574191	SP
260	28.345	218.711419753	12.96	127.5	7.9695	155046	74.28751704	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738711800	41.22	1.01	2.51	40.21	41.425	40.21	94201
1738625400	40.21	-0.4	-0.98	40.13	40.44	39.77	152582
1738366200	40.61	-0.45	-1.10	40.99	41.3014	40.36	62476
1738279800	41.06	0.11	0.27	40.77	41.44	40.77	58236
1738193400	40.95	0.07	0.17	40.79	41.0787	40.67	14656
1738107000	40.88	-0.59	-1.42	41.27	41.27	40.5281	78343
1738020600	41.47	-0.25	-0.60	41.05	41.53	41.05	39003
1737761400	41.72	-0.06	-0.14	41.88	42.18	41.6623	91615
1737675000	41.78	0	0.00	41.78	41.78	41.78	0
1737588600	41.78	-0.75	-1.76	42.38	42.38	41.73	124366
1737502200	42.53	-0.31	-0.72	43.16	43.16	42.2	48412
1737156600	42.84	0.44	1.04	42.91	43.2	42.69	105428
1737070200	42.4	-0.19	-0.45	42.31	42.59	42.2298	27270
1736983800	42.59	0.96	2.31	42.33	42.76	42.33	47080
1736897400	41.63	0.58	1.41	41.84	41.84	41.3301	60752
1736811000	41.05	0.76	1.89	40.29	41.06	40.29	50116
1736551800	40.29	-0.53	-1.30	40.88	40.88	40.01	93619
1736379000	40.82	-0.63	-1.52	41.17	41.17	40.67	575208
1736292600	41.45	0.24	0.58	41.86	42.1	41.27	81721
1736206200	41.21	1.19	2.97	40.64	41.6	40.64	187346
1735947000	40.02	0.63	1.60	39.53	40.0628	39.43	59343
1735860600	39.39	0.38	0.97	39.17	39.8	39.17	611222
1735687800	39.01	-0.35	-0.89	39.24	39.53	38.9003	149153
1735601400	39.36	-0.58	-1.45	39.54	39.6531	39.23	138027
1735342200	39.94	-0.36	-0.89	39.83	40.395	39.67	47723
1735255800	40.3	-0.03	-0.07	40.15	40.5	40.05	60147
1735077840	40.33	0.57	1.43	39.91	40.3808	39.82	75352
1734996600	39.76	-0.73	-1.80	39.55	39.88	39.3148	166593
1734737400	40.49	0.11	0.27	39.92	40.92	39.92	98266
1734651000	40.38	-0.21	-0.52	40.82	41.13	40.34	90736
1734564600	40.59	-1.24	-2.96	41.65	41.91	40.31	182460
1734478200	41.83	-0.23	-0.55	42	42.22	41.692	156480
1734391800	42.06	-0.68	-1.59	42.17	42.435	42.05	59679
1734132600	42.74	-0.91	-2.08	43.17	43.23	42.6	96887
1734046200	43.65	-0.24	-0.55	43.56	43.9	43.2	217301
1733959800	43.89	-0.3	-0.68	44.22	44.265	43.8	81277
1733873400	44.19	-1.05	-2.32	44.83	44.83	43.99	55296
1733787000	45.24	1.46	3.33	45	46.2892	44.96	207873
1733527800	43.78	-0.1	-0.23	43.89	44.1799	43.6839	106524
1733441400	43.88	-0.93	-2.08	44.47	44.57	43.88	78095
1733355000	44.81	-1.58	-3.41	46.37	46.37	44.7	107617
1733268600	46.39	0.39	0.85	46.57	46.63	45.96	231577
1733182200	46	0.05	0.11	45.86	46.09	45.53	29084
1732917840	45.95	0.1	0.22	45.44	46.1698	45.44	27671
1732750200	45.85	0.76	1.69	45.29	46.1193	45.29	39257
1732663800	45.09	-1.27	-2.74	45.92	45.92	45.06	88887
1732577400	46.36	0.26	0.56	45.95	46.51	45.95	133571
1732318200	46.1	-0.46	-0.99	46.09	46.24	45.5505	351596
1732231800	46.56	0.25	0.54	46.03	46.6166	45.8	31071
1732145400	46.31	-0.01	-0.02	45.97	46.38	45.86	54369
1732059000	46.32	0.45	0.98	45.79	46.3971	45.79	90791
1731972600	45.87	0.29	0.64	45.36	46	45.36	117120
1731713400	45.58	-0.59	-1.28	46.2	46.2	45.15	131822
1731627000	46.17	-1.86	-3.87	47.24	47.5562	46.12	74393
1731540600	48.03	0.3	0.63	48.22	48.9551	47.85	97612
1731454200	47.73	-1.31	-2.67	48.62	48.62	47.5501	45293
1731367800	49.04	1.16	2.42	48.21	49.1079	48.21	56109
1731108600	47.88	-1.64	-3.31	48.63	48.63	47.0801	131010
1731022200	49.52	1.22	2.53	49.04	49.93	49.04	66427
1730935800	48.3	-1.26	-2.54	48.58	48.58	47.72	133840
1730849400	49.56	1.05	2.16	49.24	49.56	49.0541	76443

VanEck Rare Earth and St...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관