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 | ₩19,905 | ₩19,905 | ₩19,677 | ₩19,770 | -0.67% | 7.3만 |
| 2026.10.08 | ₩20,066 | ₩20,146 | ₩19,744 | ₩19,838 | -1.14% | 8.6만 |
| 2026.10.07 | ₩20,615 | ₩20,615 | ₩20,294 | ₩20,334 | -1.37% | 15.6만 |
| 2026.10.06 | ₩20,723 | ₩21,018 | ₩20,723 | ₩20,924 | +0.97% | 24.5만 |
| 2026.10.05 | ₩20,763 | ₩20,763 | ₩20,441 | ₩20,629 | -0.65% | 32만 |
| 2026.10.02 | ₩20,951 | ₩20,951 | ₩20,589 | ₩20,736 | -1.02% | 11.2만 |
| 2026.10.01 | ₩20,870 | ₩20,884 | ₩20,307 | ₩20,642 | -1.09% | 11.7만 |
| 2026.09.30 | ₩21,259 | ₩21,608 | ₩21,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,125 |
| -0.63% |
| 8.6만 |
| 2026.09.29 | ₩21,474 | ₩21,688 | ₩21,098 | ₩21,286 | -0.87% | 8.1만 |
|---|
| 2026.09.28 | ₩21,809 | ₩21,809 | ₩21,286 | ₩21,367 | -2.03% | 20만 |
|---|
| 2026.09.25 | ₩22,453 | ₩22,453 | ₩22,010 | ₩22,305 | -0.66% | 17.9만 |
|---|
| 2026.09.24 | ₩22,560 | ₩22,802 | ₩22,305 | ₩22,480 | -0.36% | 48.5만 |
|---|
| 2026.09.23 | ₩22,936 | ₩22,936 | ₩22,332 | ₩22,413 | -2.28% | 110.9만 |
|---|
| 2026.09.22 | ₩23,003 | ₩23,124 | ₩22,601 | ₩23,097 | +0.41% | 20만 |
|---|
| 2026.09.21 | ₩22,480 | ₩22,587 | ₩22,171 | ₩22,547 | +0.30% | 11.9만 |
|---|
| 2026.09.18 | ₩22,118 | ₩22,292 | ₩21,742 | ₩21,890 | -1.03% | 6.3만 |
|---|
| 2026.09.17 | ₩21,688 | ₩21,903 | ₩21,621 | ₩21,769 | +0.37% | 6.8만 |
|---|
| 2026.09.16 | ₩21,380 | ₩21,447 | ₩20,830 | ₩21,072 | -1.44% | 12.8만 |
|---|
| 2026.09.15 | ₩21,782 | ₩21,782 | ₩21,313 | ₩21,434 | -1.60% | 12.4만 |
|---|
| 2026.09.14 | ₩21,688 | ₩22,051 | ₩21,608 | ₩21,836 | +0.68% | 9만 |
|---|
| 2026.09.11 | ₩23,043 | ₩23,043 | ₩22,507 | ₩22,587 | -1.98% | 5.6만 |
|---|
| 2026.09.10 | ₩23,472 | ₩23,472 | ₩22,815 | ₩22,869 | -2.57% | 12.4만 |
|---|
| 2026.09.09 | ₩24,237 | ₩24,398 | ₩23,848 | ₩23,955 | -1.16% | 8.1만 |
|---|
| 2026.09.08 | ₩24,183 | ₩24,626 | ₩24,183 | ₩24,331 | +0.61% | 10.7만 |
|---|
| 2026.09.04 | ₩23,969 | ₩24,183 | ₩23,486 | ₩23,593 | -1.57% | 10.5만 |
|---|
| 2026.09.03 | ₩23,687 | ₩23,687 | ₩23,271 | ₩23,379 | -1.30% | 9.8만 |
|---|
| 2026.09.02 | ₩23,486 | ₩23,754 | ₩23,419 | ₩23,687 | +0.86% | 6.1만 |
|---|
| 2026.09.01 | ₩23,835 | ₩23,928 | ₩23,325 | ₩23,553 | -1.18% | 7만 |
|---|
| 2026.08.31 | ₩24,586 | ₩24,586 | ₩24,036 | ₩24,224 | -1.47% | 15만 |
|---|
| 2026.08.28 | ₩25,565 | ₩25,618 | ₩24,465 | ₩24,532 | -4.04% | 13.3만 |
|---|
| 2026.08.27 | ₩25,538 | ₩25,659 | ₩25,256 | ₩25,632 | +0.37% | 8.4만 |
|---|
| 2026.08.26 | ₩25,779 | ₩26,061 | ₩25,229 | ₩25,377 | -1.56% | 15만 |
|---|
| 2026.08.25 | ₩25,203 | ₩25,940 | ₩24,948 | ₩25,940 | +2.93% | 13.6만 |
|---|
| 2026.08.24 | ₩25,551 | ₩25,659 | ₩24,800 | ₩24,894 | -2.57% | 11.1만 |
|---|
| 2026.08.21 | ₩24,827 | ₩25,833 | ₩24,800 | ₩25,793 | +3.89% | 17.9만 |
|---|
| 2026.08.20 | ₩24,639 | ₩24,639 | ₩23,969 | ₩24,264 | -1.52% | 20.1만 |
|---|
| 2026.08.19 | ₩25,042 | ₩25,069 | ₩24,545 | ₩24,706 | -1.34% | 18.5만 |
|---|
| 2026.08.18 | ₩25,256 | ₩25,444 | ₩24,572 | ₩24,854 | -1.59% | 30.8만 |
|---|
| 2026.08.17 | ₩25,954 | ₩25,954 | ₩25,283 | ₩25,645 | -1.19% | 17만 |
|---|
| 2026.08.14 | ₩25,578 | ₩26,329 | ₩25,578 | ₩26,021 | +1.73% | 17.1만 |
|---|
| 2026.08.13 | ₩25,323 | ₩25,645 | ₩24,975 | ₩25,471 | +0.58% | 17.6만 |
|---|
| 2026.08.12 | ₩26,021 | ₩26,021 | ₩25,122 | ₩25,203 | -3.14% | 14만 |
|---|
| 2026.08.11 | ₩26,142 | ₩26,142 | ₩25,417 | ₩25,645 | -1.90% | 114.6만 |
|---|
| 2026.08.10 | ₩25,927 | ₩25,994 | ₩25,525 | ₩25,846 | -0.31% | 23.3만 |
|---|
| 2026.08.07 | ₩24,800 | ₩25,243 | ₩24,250 | ₩25,042 | +0.97% | 19.1만 |
|---|
| 2026.08.06 | ₩23,566 | ₩24,036 | ₩23,311 | ₩23,674 | +0.46% | 12.7만 |
|---|
| 2026.08.05 | ₩23,633 | ₩23,875 | ₩23,137 | ₩23,298 | -1.42% | 132.1만 |
|---|
| 2026.08.04 | ₩22,453 | ₩23,244 | ₩22,426 | ₩23,137 | +3.05% | 17.6만 |
|---|
| 2026.08.03 | ₩21,112 | ₩21,621 | ₩20,776 | ₩21,474 | +1.72% | 11.6만 |
|---|
| 2026.07.31 | ₩21,152 | ₩21,286 | ₩20,495 | ₩20,709 | -2.09% | 4.2만 |
|---|
| 2026.07.30 | ₩20,186 | ₩20,575 | ₩20,012 | ₩20,535 | +1.73% | 8.9만 |
|---|
| 2026.07.29 | ₩20,522 | ₩20,522 | ₩19,636 | ₩19,717 | -3.92% | 7.5만 |
|---|
| 2026.07.28 | ₩21,165 | ₩21,165 | ₩20,320 | ₩20,629 | -2.53% | 7.2만 |
|---|
| 2026.07.27 | ₩21,192 | ₩21,595 | ₩21,085 | ₩21,380 | +0.89% | 7.8만 |
|---|
| 2026.07.24 | ₩21,635 | ₩21,635 | ₩20,857 | ₩20,937 | -3.22% | 8만 |
|---|
| 2026.07.23 | ₩21,997 | ₩22,024 | ₩21,541 | ₩21,675 | -1.46% | 5.4만 |
|---|
| 2026.07.22 | ₩22,493 | ₩22,587 | ₩22,145 | ₩22,171 | -1.43% | 8.2만 |
|---|
| 2026.07.21 | ₩22,185 | ₩22,627 | ₩22,185 | ₩22,399 | +0.97% | 8.8만 |
|---|
| 2026.07.20 | ₩22,346 | ₩22,399 | ₩21,715 | ₩21,943 | -1.80% | 8.5만 |
|---|
| 2026.07.17 | ₩22,373 | ₩22,520 | ₩21,903 | ₩22,252 | -0.54% | 5.5만 |
|---|
| 2026.07.16 | ₩23,808 | ₩23,808 | ₩22,654 | ₩22,775 | -4.34% | 9.2만 |
|---|
| 2026.07.15 | ₩24,505 | ₩24,532 | ₩23,754 | ₩24,049 | -1.86% | 5.3만 |
|---|
| 2026.07.14 | ₩23,902 | ₩24,344 | ₩23,902 | ₩24,224 | +1.35% | 7.6만 |
|---|
| 2026.07.13 | ₩24,572 | ₩24,572 | ₩23,620 | ₩23,767 | -3.28% | 6.9만 |
|---|
| 2026.07.10 | ₩24,773 | ₩25,082 | ₩24,599 | ₩24,827 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩24,948 | ₩25,203 | ₩24,612 | ₩24,720 | -0.91% | 7만 |
|---|
| 2026.07.08 | ₩24,277 | ₩24,800 | ₩24,009 | ₩24,773 | +2.04% | 7.8만 |
|---|
| 2026.07.07 | ₩27,000 | ₩27,000 | ₩24,143 | ₩24,398 | -9.64% | 12.6만 |
|---|
| 2026.07.06 | ₩26,034 | ₩26,034 | ₩25,645 | ₩25,699 | -1.29% | 10.7만 |
|---|
| 2026.07.02 | ₩26,262 | ₩26,893 | ₩25,538 | ₩25,739 | -1.99% | 4.2만 |
|---|
| 2026.07.01 | ₩26,477 | ₩26,624 | ₩26,021 | ₩26,088 | -1.47% | 5.8만 |
|---|
| 2026.06.30 | ₩26,142 | ₩26,504 | ₩26,021 | ₩26,437 | +1.13% | 5만 |
|---|
| 2026.06.29 | ₩25,739 | ₩26,168 | ₩25,431 | ₩26,021 | +1.09% | 5.8만 |
|---|
| 2026.06.26 | ₩25,994 | ₩26,557 | ₩25,887 | ₩26,182 | +0.72% | 7.1만 |
|---|
| 2026.06.25 | ₩26,718 | ₩26,718 | ₩25,686 | ₩26,074 | -2.41% | 8.5만 |
|---|
| 2026.06.24 | ₩27,215 | ₩27,295 | ₩26,611 | ₩26,799 | -1.53% | 9.1만 |
|---|
| 2026.06.23 | ₩27,791 | ₩28,019 | ₩27,349 | ₩27,429 | -1.30% | 9만 |
|---|
| 2026.06.22 | ₩28,824 | ₩28,838 | ₩28,274 | ₩28,583 | -0.84% | 16.2만 |
|---|
| 2026.06.18 | ₩28,381 | ₩28,381 | ₩27,617 | ₩27,993 | -1.37% | 9.6만 |
|---|
| 2026.06.17 | ₩27,979 | ₩28,824 | ₩27,536 | ₩28,033 | +0.19% | 10.4만 |
|---|
| 2026.06.16 | ₩27,684 | ₩28,100 | ₩27,443 | ₩27,469 | -0.78% | 4.9만 |
|---|
| 2026.06.15 | ₩28,314 | ₩28,341 | ₩27,724 | ₩27,805 | -1.80% | 10.2만 |
|---|
| 2026.06.12 | ₩27,443 | ₩27,456 | ₩27,013 | ₩27,349 | -0.34% | 3.3만 |
|---|
| 2026.06.11 | ₩25,390 | ₩26,946 | ₩25,390 | ₩26,946 | +6.13% | 18.3만 |
|---|
| 2026.06.10 | ₩25,592 | ₩25,940 | ₩25,069 | ₩25,069 | -2.04% | 9.8만 |
|---|
| 2026.06.09 | ₩27,282 | ₩27,282 | ₩25,001 | ₩25,726 | -5.70% | 16.5만 |
|---|
| 2026.06.08 | ₩27,456 | ₩27,818 | ₩26,584 | ₩26,678 | -2.83% | 11만 |
|---|
| 2026.06.05 | ₩28,811 | ₩29,374 | ₩26,557 | ₩26,651 | -7.50% | 17.6만 |
|---|
| 2026.06.04 | ₩29,911 | ₩29,911 | ₩29,267 | ₩29,508 | -1.35% | 5.4만 |
|---|
| 2026.06.03 | ₩31,466 | ₩31,466 | ₩29,978 | ₩30,273 | -3.79% | 10.6만 |
|---|
| 2026.06.02 | ₩30,688 | ₩31,842 | ₩30,688 | ₩31,694 | +3.28% | 17.5만 |
|---|
| 2026.06.01 | ₩30,045 | ₩30,997 | ₩29,361 | ₩30,528 | +1.61% | 10.8만 |
|---|
| 2026.05.29 | ₩30,635 | ₩30,662 | ₩29,843 | ₩30,098 | -1.75% | 8.4만 |
|---|
| 2026.05.28 | ₩30,098 | ₩30,849 | ₩29,589 | ₩30,688 | +1.96% | 13.1만 |
|---|
| 2026.05.27 | ₩30,407 | ₩30,407 | ₩29,763 | ₩30,112 | -0.97% | 9.9만 |
|---|
| 2026.05.26 | ₩29,723 | ₩30,648 | ₩29,575 | ₩30,380 | +2.21% | 15.3만 |
|---|
| 2026.05.22 | ₩29,307 | ₩29,642 | ₩29,025 | ₩29,320 | +0.05% | 10.3만 |
|---|
| 2026.05.21 | ₩28,033 | ₩28,891 | ₩27,925 | ₩28,610 | +2.06% | 9.5만 |
|---|
| 2026.05.20 | ₩26,906 | ₩27,724 | ₩26,624 | ₩27,671 | +2.84% | 15.1만 |
|---|
| 2026.05.19 | ₩27,724 | ₩27,724 | ₩26,316 | ₩26,598 | -4.06% | 11만 |
|---|
| 2026.05.18 | ₩28,838 | ₩28,838 | ₩27,362 | ₩27,738 | -3.81% | 12.9만 |
|---|
| 2026.05.15 | ₩28,368 | ₩28,663 | ₩28,167 | ₩28,314 | -0.19% | 9.8만 |
|---|
| 2026.05.14 | ₩29,897 | ₩29,897 | ₩28,677 | ₩29,146 | -2.51% | 19.2만 |
|---|
| 2026.05.13 | ₩30,756 | ₩30,849 | ₩30,058 | ₩30,460 | -0.96% | 9만 |
|---|
| 2026.05.12 | ₩30,474 | ₩30,595 | ₩29,374 | ₩30,152 | -1.06% | 17.4만 |
|---|
| 2026.05.11 | ₩30,782 | ₩31,319 | ₩30,045 | ₩30,769 | -0.04% | 23.1만 |
|---|
| 2026.05.08 | ₩31,520 | ₩31,574 | ₩30,259 | ₩30,729 | -2.51% | 14.5만 |
|---|
| 2026.05.07 | ₩33,009 | ₩34,055 | ₩30,501 | ₩30,742 | -6.87% | 24.1만 |
|---|
| 2026.05.06 | ₩30,930 | ₩31,882 | ₩30,635 | ₩31,815 | +2.86% | 17.2만 |
|---|
| 2026.05.05 | ₩29,642 | ₩30,273 | ₩29,629 | ₩30,071 | +1.45% | 8.7만 |
|---|
| 2026.05.04 | ₩30,447 | ₩30,447 | ₩29,374 | ₩29,495 | -3.13% | 17.9만 |
|---|
| 2026.05.01 | ₩30,300 | ₩30,407 | ₩29,642 | ₩30,313 | +0.04% | 14.3만 |
|---|
| 2026.04.30 | ₩29,240 | ₩30,367 | ₩29,200 | ₩30,326 | +3.72% | 14.1만 |
|---|
| 2026.04.29 | ₩29,361 | ₩29,361 | ₩28,677 | ₩28,918 | -1.51% | 18.6만 |
|---|
| 2026.04.28 | ₩29,173 | ₩29,897 | ₩28,529 | ₩28,824 | -1.20% | 10.2만 |
|---|
| 2026.04.27 | ₩28,462 | ₩29,642 | ₩28,207 | ₩29,522 | +3.72% | 31.1만 |
|---|
| 2026.04.24 | ₩29,159 | ₩29,213 | ₩28,180 | ₩28,194 | -3.31% | 11.4만 |
|---|
| 2026.04.23 | ₩29,830 | ₩29,937 | ₩28,247 | ₩28,690 | -3.82% | 25.3만 |
|---|
| 2026.04.22 | ₩29,951 | ₩30,514 | ₩29,669 | ₩30,460 | +1.70% | 17.2만 |
|---|
| 2026.04.21 | ₩29,830 | ₩30,192 | ₩29,119 | ₩29,240 | -1.98% | 21.9만 |
|---|
| 2026.04.20 | ₩30,031 | ₩30,340 | ₩29,079 | ₩29,709 | -1.07% | 21만 |
|---|
| 2026.04.17 | ₩29,669 | ₩29,870 | ₩28,985 | ₩29,146 | -1.76% | 17.7만 |
|---|
| 2026.04.16 | ₩30,179 | ₩30,192 | ₩28,033 | ₩28,878 | -4.31% | 32.1만 |
|---|
| 2026.04.15 | ₩27,228 | ₩28,824 | ₩27,228 | ₩28,060 | +3.05% | 12.2만 |
|---|