시장 데이터를 불러오는 중
전체 종목
레어 어스 아메리카스 과거 주가
Rare Earths Americas, Inc. Common Stock · REA · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rare Earths Americas, Inc. Common Stock · REA · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,803 | ₩13,430 | ₩12,523 | ₩13,390 | +4.58% | 10.8만 |
| 2026.10.08 | ₩12,936 | ₩12,936 | ₩12,416 | ₩12,563 | -2.89% | 5.5만 |
| 2026.10.07 | ₩13,256 | ₩13,336 | ₩12,803 | ₩12,950 | -2.31% | 8.5만 |
| 2026.10.06 | ₩13,456 | ₩14,110 | ₩13,323 | ₩13,483 | +0.20% | 12.2만 |
| 2026.10.05 | ₩13,470 | ₩13,897 | ₩13,136 | ₩13,456 | -0.10% | 8.9만 |
| 2026.10.02 | ₩13,163 | ₩13,603 | ₩12,803 | ₩13,376 | +1.62% | 13.3만 |
| 2026.10.01 | ₩13,496 | ₩13,683 | ₩12,536 | ₩12,843 | -4.84% | 15.6만 |
| 2026.09.30 | ₩13,403 | ₩13,843 | ₩13,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,456 |
| +0.40% |
| 10.8만 |
| 2026.09.29 | ₩13,550 | ₩13,883 | ₩13,390 | ₩13,390 | -1.18% | 11.2만 |
|---|
| 2026.09.28 | ₩14,123 | ₩14,417 | ₩13,550 | ₩13,656 | -3.31% | 13.9만 |
|---|
| 2026.09.25 | ₩14,630 | ₩14,977 | ₩14,443 | ₩14,723 | +0.64% | 8만 |
|---|
| 2026.09.24 | ₩14,430 | ₩14,763 | ₩14,057 | ₩14,523 | +0.65% | 12.1만 |
|---|
| 2026.09.23 | ₩14,657 | ₩14,857 | ₩14,083 | ₩14,643 | -0.09% | 15.3만 |
|---|
| 2026.09.22 | ₩14,857 | ₩15,203 | ₩14,417 | ₩14,843 | -0.09% | 12.1만 |
|---|
| 2026.09.21 | ₩15,270 | ₩15,404 | ₩14,390 | ₩14,910 | -2.36% | 13.1만 |
|---|
| 2026.09.18 | ₩14,817 | ₩15,417 | ₩14,537 | ₩15,097 | +1.89% | 53만 |
|---|
| 2026.09.17 | ₩14,963 | ₩15,404 | ₩14,683 | ₩14,870 | -0.62% | 8.5만 |
|---|
| 2026.09.16 | ₩14,603 | ₩14,817 | ₩14,203 | ₩14,643 | +0.27% | 7.1만 |
|---|
| 2026.09.15 | ₩14,523 | ₩14,763 | ₩14,163 | ₩14,510 | -0.09% | 6.9만 |
|---|
| 2026.09.14 | ₩14,190 | ₩14,803 | ₩14,057 | ₩14,497 | +2.16% | 6.2만 |
|---|
| 2026.09.11 | ₩15,203 | ₩15,604 | ₩14,483 | ₩14,617 | -3.86% | 4.7만 |
|---|
| 2026.09.10 | ₩15,337 | ₩15,337 | ₩14,470 | ₩14,830 | -3.30% | 8.8만 |
|---|
| 2026.09.09 | ₩15,564 | ₩16,204 | ₩15,257 | ₩15,257 | -1.97% | 7.2만 |
|---|
| 2026.09.08 | ₩15,470 | ₩16,270 | ₩15,390 | ₩15,470 | 0.00% | 10.3만 |
|---|
| 2026.09.04 | ₩15,897 | ₩16,177 | ₩15,404 | ₩15,644 | -1.59% | 8.7만 |
|---|
| 2026.09.03 | ₩16,671 | ₩16,671 | ₩15,617 | ₩16,204 | -2.80% | 11.5만 |
|---|
| 2026.09.02 | ₩17,591 | ₩17,977 | ₩15,804 | ₩15,870 | -9.78% | 19만 |
|---|
| 2026.09.01 | ₩18,164 | ₩18,711 | ₩17,671 | ₩18,324 | +0.88% | 10.5만 |
|---|
| 2026.08.31 | ₩18,631 | ₩19,031 | ₩18,031 | ₩18,751 | +0.64% | 6.8만 |
|---|
| 2026.08.28 | ₩19,738 | ₩19,738 | ₩18,378 | ₩18,591 | -5.81% | 7.2만 |
|---|
| 2026.08.27 | ₩19,524 | ₩19,685 | ₩19,111 | ₩19,564 | +0.20% | 7.9만 |
|---|
| 2026.08.26 | ₩19,444 | ₩19,925 | ₩19,191 | ₩19,524 | +0.41% | 5.3만 |
|---|
| 2026.08.25 | ₩19,511 | ₩19,965 | ₩18,938 | ₩19,831 | +1.64% | 7.2만 |
|---|
| 2026.08.24 | ₩19,471 | ₩20,938 | ₩19,124 | ₩19,138 | -1.71% | 16.4만 |
|---|
| 2026.08.21 | ₩18,431 | ₩19,658 | ₩17,977 | ₩19,391 | +5.21% | 11.2만 |
|---|
| 2026.08.20 | ₩19,124 | ₩19,138 | ₩17,684 | ₩17,937 | -6.21% | 7.1만 |
|---|
| 2026.08.19 | ₩18,578 | ₩19,725 | ₩18,578 | ₩19,004 | +2.30% | 6.2만 |
|---|
| 2026.08.18 | ₩18,764 | ₩18,898 | ₩17,884 | ₩18,218 | -2.91% | 6만 |
|---|
| 2026.08.17 | ₩20,218 | ₩20,218 | ₩18,351 | ₩19,351 | -4.29% | 12.6만 |
|---|
| 2026.08.14 | ₩17,817 | ₩20,618 | ₩17,817 | ₩20,191 | +13.32% | 18.3만 |
|---|
| 2026.08.13 | ₩18,311 | ₩18,938 | ₩17,577 | ₩17,857 | -2.48% | 6.5만 |
|---|
| 2026.08.12 | ₩18,231 | ₩18,818 | ₩17,871 | ₩18,097 | -0.73% | 7.1만 |
|---|
| 2026.08.11 | ₩18,071 | ₩18,698 | ₩17,937 | ₩18,097 | +0.15% | 7만 |
|---|
| 2026.08.10 | ₩17,671 | ₩18,244 | ₩17,231 | ₩17,911 | +1.36% | 9.8만 |
|---|
| 2026.08.07 | ₩16,630 | ₩17,764 | ₩16,590 | ₩17,671 | +6.26% | 12.9만 |
|---|
| 2026.08.06 | ₩15,737 | ₩17,751 | ₩15,364 | ₩16,364 | +3.98% | 22.4만 |
|---|
| 2026.08.05 | ₩14,630 | ₩16,230 | ₩14,630 | ₩15,497 | +5.93% | 15.9만 |
|---|
| 2026.08.04 | ₩13,710 | ₩14,363 | ₩13,603 | ₩14,203 | +3.60% | 14.4만 |
|---|
| 2026.08.03 | ₩13,336 | ₩13,843 | ₩13,083 | ₩13,643 | +2.30% | 11.2만 |
|---|
| 2026.07.31 | ₩13,483 | ₩13,910 | ₩12,750 | ₩13,256 | -1.68% | 15만 |
|---|
| 2026.07.30 | ₩12,403 | ₩13,963 | ₩11,936 | ₩13,443 | +8.39% | 24.1만 |
|---|
| 2026.07.29 | ₩12,656 | ₩12,990 | ₩11,936 | ₩12,109 | -4.32% | 16.9만 |
|---|
| 2026.07.28 | ₩13,510 | ₩13,603 | ₩12,163 | ₩12,590 | -6.81% | 12.7만 |
|---|
| 2026.07.27 | ₩14,283 | ₩14,750 | ₩13,083 | ₩13,550 | -5.14% | 14.7만 |
|---|
| 2026.07.24 | ₩15,003 | ₩15,043 | ₩14,097 | ₩14,097 | -6.04% | 12.6만 |
|---|
| 2026.07.23 | ₩15,190 | ₩15,484 | ₩14,937 | ₩15,177 | -0.09% | 5.5만 |
|---|
| 2026.07.22 | ₩15,884 | ₩16,270 | ₩15,417 | ₩15,964 | +0.50% | 4.6만 |
|---|
| 2026.07.21 | ₩14,950 | ₩16,004 | ₩14,670 | ₩15,910 | +6.42% | 14.6만 |
|---|
| 2026.07.20 | ₩14,857 | ₩15,404 | ₩14,670 | ₩14,990 | +0.90% | 9.1만 |
|---|
| 2026.07.17 | ₩14,670 | ₩15,310 | ₩14,123 | ₩14,763 | +0.64% | 8만 |
|---|
| 2026.07.16 | ₩15,977 | ₩16,004 | ₩14,203 | ₩14,963 | -6.34% | 19.1만 |
|---|
| 2026.07.15 | ₩17,244 | ₩17,537 | ₩15,777 | ₩16,137 | -6.42% | 14.1만 |
|---|
| 2026.07.14 | ₩15,950 | ₩17,457 | ₩15,950 | ₩17,231 | +8.03% | 9만 |
|---|
| 2026.07.13 | ₩17,484 | ₩17,537 | ₩15,697 | ₩15,737 | -9.99% | 8.4만 |
|---|
| 2026.07.10 | ₩16,804 | ₩17,884 | ₩16,657 | ₩17,551 | +4.44% | 17.1만 |
|---|
| 2026.07.09 | ₩15,617 | ₩17,311 | ₩15,003 | ₩17,071 | +9.31% | 19.4만 |
|---|
| 2026.07.08 | ₩16,017 | ₩16,657 | ₩15,137 | ₩15,564 | -2.83% | 18.9만 |
|---|
| 2026.07.07 | ₩17,724 | ₩17,951 | ₩15,737 | ₩16,150 | -8.88% | 21.9만 |
|---|
| 2026.07.06 | ₩18,791 | ₩18,804 | ₩17,537 | ₩17,991 | -4.26% | 25.9만 |
|---|
| 2026.07.02 | ₩21,125 | ₩21,338 | ₩18,671 | ₩18,684 | -11.55% | 14.7만 |
|---|
| 2026.07.01 | ₩20,005 | ₩21,578 | ₩19,498 | ₩21,138 | +5.67% | 17.8만 |
|---|
| 2026.06.30 | ₩19,191 | ₩20,565 | ₩18,684 | ₩20,378 | +6.18% | 15.2만 |
|---|
| 2026.06.29 | ₩19,178 | ₩19,551 | ₩18,418 | ₩19,044 | -0.70% | 18.3만 |
|---|
| 2026.06.26 | ₩18,671 | ₩19,551 | ₩18,004 | ₩19,271 | +3.21% | 8.2만 |
|---|
| 2026.06.25 | ₩20,378 | ₩21,085 | ₩18,511 | ₩18,738 | -8.05% | 20.8만 |
|---|
| 2026.06.24 | ₩21,565 | ₩21,992 | ₩20,125 | ₩20,125 | -6.68% | 10.2만 |
|---|
| 2026.06.23 | ₩22,285 | ₩22,779 | ₩21,192 | ₩22,232 | -0.24% | 14.2만 |
|---|
| 2026.06.22 | ₩23,352 | ₩23,792 | ₩21,872 | ₩23,085 | -1.14% | 18만 |
|---|
| 2026.06.18 | ₩23,299 | ₩25,312 | ₩22,685 | ₩22,765 | -2.29% | 29.2만 |
|---|
| 2026.06.17 | ₩22,872 | ₩24,352 | ₩22,819 | ₩23,579 | +3.09% | 14만 |
|---|
| 2026.06.16 | ₩23,926 | ₩23,952 | ₩22,112 | ₩22,899 | -4.29% | 16.6만 |
|---|
| 2026.06.15 | ₩25,606 | ₩25,913 | ₩23,299 | ₩23,779 | -7.14% | 11.5만 |
|---|
| 2026.06.12 | ₩23,739 | ₩25,873 | ₩23,472 | ₩24,499 | +3.20% | 13.9만 |
|---|
| 2026.06.11 | ₩22,765 | ₩23,285 | ₩21,552 | ₩23,232 | +2.05% | 22.2만 |
|---|
| 2026.06.10 | ₩24,539 | ₩24,672 | ₩22,672 | ₩22,672 | -7.61% | 21.2만 |
|---|
| 2026.06.09 | ₩26,313 | ₩27,726 | ₩24,339 | ₩25,059 | -4.76% | 22만 |
|---|
| 2026.06.08 | ₩26,246 | ₩27,020 | ₩25,473 | ₩25,686 | -2.13% | 11.1만 |
|---|
| 2026.06.05 | ₩29,073 | ₩29,073 | ₩25,806 | ₩25,806 | -11.24% | 21.4만 |
|---|
| 2026.06.04 | ₩28,473 | ₩29,260 | ₩27,353 | ₩27,460 | -3.56% | 15.5만 |
|---|
| 2026.06.03 | ₩30,687 | ₩30,687 | ₩28,246 | ₩28,767 | -6.26% | 11.4만 |
|---|
| 2026.06.02 | ₩28,700 | ₩31,140 | ₩28,140 | ₩30,060 | +4.74% | 21.3만 |
|---|
| 2026.06.01 | ₩29,353 | ₩29,874 | ₩28,140 | ₩28,740 | -2.09% | 13만 |
|---|
| 2026.05.29 | ₩29,020 | ₩29,287 | ₩28,006 | ₩29,140 | +0.41% | 13.5만 |
|---|
| 2026.05.28 | ₩26,006 | ₩28,473 | ₩25,913 | ₩27,900 | +7.28% | 18.1만 |
|---|
| 2026.05.27 | ₩27,953 | ₩28,420 | ₩25,753 | ₩25,766 | -7.82% | 18.4만 |
|---|
| 2026.05.26 | ₩29,727 | ₩29,727 | ₩27,006 | ₩28,006 | -5.79% | 17.5만 |
|---|
| 2026.05.22 | ₩28,033 | ₩30,020 | ₩27,633 | ₩28,633 | +2.14% | 15만 |
|---|
| 2026.05.21 | ₩26,913 | ₩28,220 | ₩26,913 | ₩27,700 | +2.92% | 16.2만 |
|---|
| 2026.05.20 | ₩28,740 | ₩29,340 | ₩26,673 | ₩26,766 | -6.87% | 21.5만 |
|---|
| 2026.05.19 | ₩27,860 | ₩30,127 | ₩27,486 | ₩28,273 | +1.48% | 18.6만 |
|---|
| 2026.05.18 | ₩29,767 | ₩29,807 | ₩26,686 | ₩28,086 | -5.65% | 25.4만 |
|---|
| 2026.05.15 | ₩29,940 | ₩30,940 | ₩28,673 | ₩29,473 | -1.56% | 20.6만 |
|---|
| 2026.05.14 | ₩36,008 | ₩36,195 | ₩28,913 | ₩30,260 | -15.96% | 95.3만 |
|---|
| 2026.05.13 | ₩40,009 | ₩40,036 | ₩34,795 | ₩36,075 | -9.83% | 62만 |
|---|
| 2026.05.12 | ₩32,661 | ₩38,009 | ₩31,621 | ₩36,808 | +12.70% | 114.5만 |
|---|
| 2026.05.11 | ₩32,968 | ₩34,675 | ₩30,007 | ₩32,141 | -2.51% | 67.5만 |
|---|
| 2026.05.08 | ₩33,301 | ₩35,155 | ₩29,874 | ₩31,247 | -6.17% | 113.7만 |
|---|
| 2026.05.07 | ₩26,513 | ₩30,487 | ₩25,739 | ₩30,260 | +14.13% | 159.3만 |
|---|
| 2026.05.06 | ₩33,341 | ₩33,341 | ₩25,272 | ₩25,339 | -24.00% | 339.6만 |
|---|
| 2026.05.05 | ₩25,339 | ₩25,339 | ₩25,339 | ₩25,339 | 0.00% | 0 |
|---|