시장 데이터를 불러오는 중
전체 종목
Sprott Rare Earths Ex-China ETF 과거 주가
Sprott Rare Earths Ex-China ETF · REXC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Rare Earths Ex-China ETF · REXC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,901 | ₩19,901 | ₩19,673 | ₩19,767 | -0.67% | 7.3만 |
| 2026.10.08 | ₩20,062 | ₩20,143 | ₩19,741 | ₩19,834 | -1.14% | 8.6만 |
| 2026.10.07 | ₩20,612 | ₩20,612 | ₩20,290 | ₩20,331 | -1.37% | 15.6만 |
| 2026.10.06 | ₩20,720 | ₩21,015 | ₩20,720 | ₩20,921 | +0.97% | 24.5만 |
| 2026.10.05 | ₩20,760 | ₩20,760 | ₩20,438 | ₩20,626 | -0.65% | 32만 |
| 2026.10.02 | ₩20,948 | ₩20,948 | ₩20,585 | ₩20,733 | -1.02% | 11.2만 |
| 2026.10.01 | ₩20,867 | ₩20,880 | ₩20,304 | ₩20,639 | -1.09% | 11.7만 |
| 2026.09.30 | ₩21,256 | ₩21,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,122 |
| -0.63% |
| 8.6만 |
| 2026.09.29 | ₩21,471 | ₩21,685 | ₩21,095 | ₩21,283 | -0.87% | 8.1만 |
|---|
| 2026.09.28 | ₩21,806 | ₩21,806 | ₩21,283 | ₩21,363 | -2.03% | 20만 |
|---|
| 2026.09.25 | ₩22,450 | ₩22,450 | ₩22,007 | ₩22,302 | -0.66% | 17.9만 |
|---|
| 2026.09.24 | ₩22,557 | ₩22,798 | ₩22,302 | ₩22,476 | -0.36% | 48.5만 |
|---|
| 2026.09.23 | ₩22,932 | ₩22,932 | ₩22,329 | ₩22,409 | -2.28% | 110.9만 |
|---|
| 2026.09.22 | ₩22,999 | ₩23,120 | ₩22,597 | ₩23,093 | +0.41% | 20만 |
|---|
| 2026.09.21 | ₩22,476 | ₩22,584 | ₩22,168 | ₩22,543 | +0.30% | 11.9만 |
|---|
| 2026.09.18 | ₩22,114 | ₩22,289 | ₩21,739 | ₩21,886 | -1.03% | 6.3만 |
|---|
| 2026.09.17 | ₩21,685 | ₩21,900 | ₩21,618 | ₩21,766 | +0.37% | 6.8만 |
|---|
| 2026.09.16 | ₩21,377 | ₩21,444 | ₩20,827 | ₩21,068 | -1.44% | 12.8만 |
|---|
| 2026.09.15 | ₩21,779 | ₩21,779 | ₩21,310 | ₩21,430 | -1.60% | 12.4만 |
|---|
| 2026.09.14 | ₩21,685 | ₩22,047 | ₩21,605 | ₩21,833 | +0.68% | 9만 |
|---|
| 2026.09.11 | ₩23,040 | ₩23,040 | ₩22,503 | ₩22,584 | -1.98% | 5.6만 |
|---|
| 2026.09.10 | ₩23,469 | ₩23,469 | ₩22,812 | ₩22,865 | -2.57% | 12.4만 |
|---|
| 2026.09.09 | ₩24,233 | ₩24,394 | ₩23,844 | ₩23,952 | -1.16% | 8.1만 |
|---|
| 2026.09.08 | ₩24,179 | ₩24,622 | ₩24,179 | ₩24,327 | +0.61% | 10.7만 |
|---|
| 2026.09.04 | ₩23,965 | ₩24,179 | ₩23,482 | ₩23,589 | -1.57% | 10.5만 |
|---|
| 2026.09.03 | ₩23,683 | ₩23,683 | ₩23,268 | ₩23,375 | -1.30% | 9.8만 |
|---|
| 2026.09.02 | ₩23,482 | ₩23,750 | ₩23,415 | ₩23,683 | +0.86% | 6.1만 |
|---|
| 2026.09.01 | ₩23,831 | ₩23,925 | ₩23,321 | ₩23,549 | -1.18% | 7만 |
|---|
| 2026.08.31 | ₩24,582 | ₩24,582 | ₩24,032 | ₩24,220 | -1.47% | 15만 |
|---|
| 2026.08.28 | ₩25,561 | ₩25,614 | ₩24,461 | ₩24,528 | -4.04% | 13.3만 |
|---|
| 2026.08.27 | ₩25,534 | ₩25,655 | ₩25,252 | ₩25,628 | +0.37% | 8.4만 |
|---|
| 2026.08.26 | ₩25,775 | ₩26,057 | ₩25,226 | ₩25,373 | -1.56% | 15만 |
|---|
| 2026.08.25 | ₩25,199 | ₩25,936 | ₩24,944 | ₩25,936 | +2.93% | 13.6만 |
|---|
| 2026.08.24 | ₩25,547 | ₩25,655 | ₩24,796 | ₩24,890 | -2.57% | 11.1만 |
|---|
| 2026.08.21 | ₩24,823 | ₩25,829 | ₩24,796 | ₩25,789 | +3.89% | 17.9만 |
|---|
| 2026.08.20 | ₩24,635 | ₩24,635 | ₩23,965 | ₩24,260 | -1.52% | 20.1만 |
|---|
| 2026.08.19 | ₩25,038 | ₩25,065 | ₩24,542 | ₩24,703 | -1.34% | 18.5만 |
|---|
| 2026.08.18 | ₩25,252 | ₩25,440 | ₩24,568 | ₩24,850 | -1.59% | 30.8만 |
|---|
| 2026.08.17 | ₩25,950 | ₩25,950 | ₩25,279 | ₩25,641 | -1.19% | 17만 |
|---|
| 2026.08.14 | ₩25,574 | ₩26,325 | ₩25,574 | ₩26,017 | +1.73% | 17.1만 |
|---|
| 2026.08.13 | ₩25,319 | ₩25,641 | ₩24,971 | ₩25,467 | +0.58% | 17.6만 |
|---|
| 2026.08.12 | ₩26,017 | ₩26,017 | ₩25,118 | ₩25,199 | -3.14% | 14만 |
|---|
| 2026.08.11 | ₩26,137 | ₩26,137 | ₩25,413 | ₩25,641 | -1.90% | 114.6만 |
|---|
| 2026.08.10 | ₩25,923 | ₩25,990 | ₩25,521 | ₩25,842 | -0.31% | 23.3만 |
|---|
| 2026.08.07 | ₩24,796 | ₩25,239 | ₩24,247 | ₩25,038 | +0.97% | 19.1만 |
|---|
| 2026.08.06 | ₩23,563 | ₩24,032 | ₩23,308 | ₩23,670 | +0.46% | 12.7만 |
|---|
| 2026.08.05 | ₩23,630 | ₩23,871 | ₩23,133 | ₩23,294 | -1.42% | 132.1만 |
|---|
| 2026.08.04 | ₩22,450 | ₩23,241 | ₩22,423 | ₩23,133 | +3.05% | 17.6만 |
|---|
| 2026.08.03 | ₩21,108 | ₩21,618 | ₩20,773 | ₩21,471 | +1.72% | 11.6만 |
|---|
| 2026.07.31 | ₩21,149 | ₩21,283 | ₩20,492 | ₩20,706 | -2.09% | 4.2만 |
|---|
| 2026.07.30 | ₩20,183 | ₩20,572 | ₩20,009 | ₩20,532 | +1.73% | 8.9만 |
|---|
| 2026.07.29 | ₩20,518 | ₩20,518 | ₩19,633 | ₩19,714 | -3.92% | 7.5만 |
|---|
| 2026.07.28 | ₩21,162 | ₩21,162 | ₩20,317 | ₩20,626 | -2.53% | 7.2만 |
|---|
| 2026.07.27 | ₩21,189 | ₩21,591 | ₩21,082 | ₩21,377 | +0.89% | 7.8만 |
|---|
| 2026.07.24 | ₩21,631 | ₩21,631 | ₩20,854 | ₩20,934 | -3.22% | 8만 |
|---|
| 2026.07.23 | ₩21,994 | ₩22,020 | ₩21,538 | ₩21,672 | -1.46% | 5.4만 |
|---|
| 2026.07.22 | ₩22,490 | ₩22,584 | ₩22,141 | ₩22,168 | -1.43% | 8.2만 |
|---|
| 2026.07.21 | ₩22,181 | ₩22,624 | ₩22,181 | ₩22,396 | +0.97% | 8.8만 |
|---|
| 2026.07.20 | ₩22,342 | ₩22,396 | ₩21,712 | ₩21,940 | -1.80% | 8.5만 |
|---|
| 2026.07.17 | ₩22,369 | ₩22,517 | ₩21,900 | ₩22,248 | -0.54% | 5.5만 |
|---|
| 2026.07.16 | ₩23,804 | ₩23,804 | ₩22,651 | ₩22,771 | -4.34% | 9.2만 |
|---|
| 2026.07.15 | ₩24,501 | ₩24,528 | ₩23,750 | ₩24,045 | -1.86% | 5.3만 |
|---|
| 2026.07.14 | ₩23,898 | ₩24,340 | ₩23,898 | ₩24,220 | +1.35% | 7.6만 |
|---|
| 2026.07.13 | ₩24,568 | ₩24,568 | ₩23,616 | ₩23,764 | -3.28% | 6.9만 |
|---|
| 2026.07.10 | ₩24,770 | ₩25,078 | ₩24,595 | ₩24,823 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩24,944 | ₩25,199 | ₩24,609 | ₩24,716 | -0.91% | 7만 |
|---|
| 2026.07.08 | ₩24,273 | ₩24,796 | ₩24,005 | ₩24,770 | +2.04% | 7.8만 |
|---|
| 2026.07.07 | ₩26,996 | ₩26,996 | ₩24,139 | ₩24,394 | -9.64% | 12.6만 |
|---|
| 2026.07.06 | ₩26,030 | ₩26,030 | ₩25,641 | ₩25,695 | -1.29% | 10.7만 |
|---|
| 2026.07.02 | ₩26,258 | ₩26,888 | ₩25,534 | ₩25,735 | -1.99% | 4.2만 |
|---|
| 2026.07.01 | ₩26,473 | ₩26,620 | ₩26,017 | ₩26,084 | -1.47% | 5.8만 |
|---|
| 2026.06.30 | ₩26,137 | ₩26,500 | ₩26,017 | ₩26,432 | +1.13% | 5만 |
|---|
| 2026.06.29 | ₩25,735 | ₩26,164 | ₩25,427 | ₩26,017 | +1.09% | 5.8만 |
|---|
| 2026.06.26 | ₩25,990 | ₩26,553 | ₩25,883 | ₩26,178 | +0.72% | 7.1만 |
|---|
| 2026.06.25 | ₩26,714 | ₩26,714 | ₩25,681 | ₩26,070 | -2.41% | 8.5만 |
|---|
| 2026.06.24 | ₩27,210 | ₩27,291 | ₩26,607 | ₩26,795 | -1.53% | 9.1만 |
|---|
| 2026.06.23 | ₩27,787 | ₩28,015 | ₩27,344 | ₩27,425 | -1.30% | 9만 |
|---|
| 2026.06.22 | ₩28,820 | ₩28,833 | ₩28,270 | ₩28,578 | -0.84% | 16.2만 |
|---|
| 2026.06.18 | ₩28,377 | ₩28,377 | ₩27,613 | ₩27,988 | -1.37% | 9.6만 |
|---|
| 2026.06.17 | ₩27,975 | ₩28,820 | ₩27,532 | ₩28,028 | +0.19% | 10.4만 |
|---|
| 2026.06.16 | ₩27,680 | ₩28,095 | ₩27,438 | ₩27,465 | -0.78% | 4.9만 |
|---|
| 2026.06.15 | ₩28,310 | ₩28,337 | ₩27,720 | ₩27,800 | -1.80% | 10.2만 |
|---|
| 2026.06.12 | ₩27,438 | ₩27,452 | ₩27,009 | ₩27,344 | -0.34% | 3.3만 |
|---|
| 2026.06.11 | ₩25,386 | ₩26,942 | ₩25,386 | ₩26,942 | +6.13% | 18.3만 |
|---|
| 2026.06.10 | ₩25,588 | ₩25,936 | ₩25,065 | ₩25,065 | -2.04% | 9.8만 |
|---|
| 2026.06.09 | ₩27,277 | ₩27,277 | ₩24,998 | ₩25,722 | -5.70% | 16.5만 |
|---|
| 2026.06.08 | ₩27,452 | ₩27,814 | ₩26,580 | ₩26,674 | -2.83% | 11만 |
|---|
| 2026.06.05 | ₩28,806 | ₩29,369 | ₩26,553 | ₩26,647 | -7.50% | 17.6만 |
|---|
| 2026.06.04 | ₩29,906 | ₩29,906 | ₩29,262 | ₩29,504 | -1.35% | 5.4만 |
|---|
| 2026.06.03 | ₩31,462 | ₩31,462 | ₩29,973 | ₩30,268 | -3.79% | 10.6만 |
|---|
| 2026.06.02 | ₩30,684 | ₩31,837 | ₩30,684 | ₩31,689 | +3.28% | 17.5만 |
|---|
| 2026.06.01 | ₩30,040 | ₩30,992 | ₩29,356 | ₩30,523 | +1.61% | 10.8만 |
|---|
| 2026.05.29 | ₩30,630 | ₩30,657 | ₩29,839 | ₩30,094 | -1.75% | 8.4만 |
|---|
| 2026.05.28 | ₩30,094 | ₩30,845 | ₩29,584 | ₩30,684 | +1.96% | 13.1만 |
|---|
| 2026.05.27 | ₩30,402 | ₩30,402 | ₩29,758 | ₩30,107 | -0.97% | 9.9만 |
|---|
| 2026.05.26 | ₩29,718 | ₩30,643 | ₩29,571 | ₩30,375 | +2.21% | 15.3만 |
|---|
| 2026.05.22 | ₩29,302 | ₩29,638 | ₩29,021 | ₩29,316 | +0.05% | 10.3만 |
|---|
| 2026.05.21 | ₩28,028 | ₩28,887 | ₩27,921 | ₩28,605 | +2.06% | 9.5만 |
|---|
| 2026.05.20 | ₩26,902 | ₩27,720 | ₩26,620 | ₩27,666 | +2.84% | 15.1만 |
|---|
| 2026.05.19 | ₩27,720 | ₩27,720 | ₩26,312 | ₩26,593 | -4.06% | 11만 |
|---|
| 2026.05.18 | ₩28,833 | ₩28,833 | ₩27,358 | ₩27,733 | -3.81% | 12.9만 |
|---|
| 2026.05.15 | ₩28,364 | ₩28,659 | ₩28,162 | ₩28,310 | -0.19% | 9.8만 |
|---|
| 2026.05.14 | ₩29,892 | ₩29,892 | ₩28,672 | ₩29,141 | -2.51% | 19.2만 |
|---|
| 2026.05.13 | ₩30,751 | ₩30,845 | ₩30,053 | ₩30,456 | -0.96% | 9만 |
|---|
| 2026.05.12 | ₩30,469 | ₩30,590 | ₩29,369 | ₩30,147 | -1.06% | 17.4만 |
|---|
| 2026.05.11 | ₩30,778 | ₩31,314 | ₩30,040 | ₩30,764 | -0.04% | 23.1만 |
|---|
| 2026.05.08 | ₩31,515 | ₩31,569 | ₩30,255 | ₩30,724 | -2.51% | 14.5만 |
|---|
| 2026.05.07 | ₩33,004 | ₩34,050 | ₩30,496 | ₩30,737 | -6.87% | 24.1만 |
|---|
| 2026.05.06 | ₩30,925 | ₩31,877 | ₩30,630 | ₩31,810 | +2.86% | 17.2만 |
|---|
| 2026.05.05 | ₩29,638 | ₩30,268 | ₩29,624 | ₩30,067 | +1.45% | 8.7만 |
|---|
| 2026.05.04 | ₩30,442 | ₩30,442 | ₩29,369 | ₩29,490 | -3.13% | 17.9만 |
|---|
| 2026.05.01 | ₩30,295 | ₩30,402 | ₩29,638 | ₩30,308 | +0.04% | 14.3만 |
|---|
| 2026.04.30 | ₩29,235 | ₩30,362 | ₩29,195 | ₩30,322 | +3.72% | 14.1만 |
|---|
| 2026.04.29 | ₩29,356 | ₩29,356 | ₩28,672 | ₩28,913 | -1.51% | 18.6만 |
|---|
| 2026.04.28 | ₩29,168 | ₩29,892 | ₩28,525 | ₩28,820 | -1.20% | 10.2만 |
|---|
| 2026.04.27 | ₩28,458 | ₩29,638 | ₩28,203 | ₩29,517 | +3.72% | 31.1만 |
|---|
| 2026.04.24 | ₩29,155 | ₩29,209 | ₩28,176 | ₩28,189 | -3.31% | 11.4만 |
|---|
| 2026.04.23 | ₩29,825 | ₩29,933 | ₩28,243 | ₩28,685 | -3.82% | 25.3만 |
|---|
| 2026.04.22 | ₩29,946 | ₩30,509 | ₩29,664 | ₩30,456 | +1.70% | 17.2만 |
|---|
| 2026.04.21 | ₩29,825 | ₩30,187 | ₩29,115 | ₩29,235 | -1.98% | 21.9만 |
|---|
| 2026.04.20 | ₩30,027 | ₩30,335 | ₩29,074 | ₩29,705 | -1.07% | 21만 |
|---|
| 2026.04.17 | ₩29,664 | ₩29,866 | ₩28,981 | ₩29,141 | -1.76% | 17.7만 |
|---|
| 2026.04.16 | ₩30,174 | ₩30,187 | ₩28,028 | ₩28,873 | -4.31% | 32.1만 |
|---|
| 2026.04.15 | ₩27,224 | ₩28,820 | ₩27,224 | ₩28,055 | +3.05% | 12.2만 |
|---|