시장 데이터를 불러오는 중
전체 종목
USA 레어 어스 과거 주가
USA Rare Earth, Inc. - Common Stock · USAR · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USA Rare Earth, Inc. - Common Stock · USAR · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,305 | ₩18,841 | ₩16,616 | ₩16,831 | -8.05% | 6726.1만 |
| 2026.09.28–2026.10.02 | ₩20,027 | ₩20,114 | ₩18,053 | ₩18,211 | -9.07% | 6284.9만 |
| 2026.09.21–2026.09.25 | ₩22,378 | ₩22,914 | ₩20,134 | ₩20,342 | -9.10% | 6734.7만 |
| 2026.09.14–2026.09.18 | ₩20,435 | ₩21,544 | ₩19,939 | ₩20,596 | +0.79% | 6289.4만 |
| 2026.09.08–2026.09.11 | ₩23,437 | ₩24,551 | ₩20,788 | ₩20,851 | -11.03% | 5946.3만 |
| 2026.08.31–2026.09.04 | ₩23,893 | ₩25,862 | ₩22,727 | ₩23,598 | -1.23% | 5480.7만 |
| 2026.08.24–2026.08.28 | ₩25,072 | ₩27,497 | ₩23,692 | ₩24,107 | -3.85% | 7093.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,465 |
| ₩26,506 |
| ₩22,713 |
| ₩25,809 |
| -2.48% |
| 6496.4만 |
| 2026.08.10–2026.08.14 | ₩26,023 | ₩27,470 | ₩24,053 | ₩26,800 | +2.99% | 6915.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,604 | ₩26,291 | ₩19,202 | ₩25,903 | +32.13% | 6394.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,135 | ₩20,592 | ₩17,326 | ₩20,033 | +4.69% | 5832.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,945 | ₩22,043 | ₩18,948 | ₩18,961 | -9.47% | 5148.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,004 | ₩24,737 | ₩20,261 | ₩20,971 | -12.63% | 4953.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,581 | ₩26,774 | ₩23,169 | ₩24,764 | -3.20% | 4516.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,497 | ₩29,088 | ₩24,844 | ₩25,661 | -6.68% | 4664.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,501 | ₩34,934 | ₩26,653 | ₩27,430 | -18.12% | 6967.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,222 | ₩33,219 | ₩28,931 | ₩33,018 | +5.75% | 6805.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,879 | ₩31,879 | ₩26,646 | ₩29,467 | -7.57% | 8083.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,313 | ₩43,953 | ₩29,688 | ₩30,110 | -19.30% | 9809.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,372 | ₩38,351 | ₩33,929 | ₩37,534 | +9.20% | 6829.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,589 | ₩35,791 | ₩25,949 | ₩33,903 | +4.03% | 8818.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,162 | ₩37,534 | ₩31,289 | ₩32,683 | -7.05% | 8117.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,495 | ₩38,445 | ₩33,219 | ₩36,127 | -1.01% | 9598.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,128 | ₩35,805 | ₩28,757 | ₩35,283 | +21.13% | 1억 |
|---|
| 2026.04.20–2026.04.24 | ₩28,676 | ₩34,774 | ₩28,502 | ₩29,293 | +2.15% | 1.4억 |
|---|
| 2026.04.13–2026.04.17 | ₩21,052 | ₩27,980 | ₩20,730 | ₩26,733 | +26.99% | 6325.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,054 | ₩24,321 | ₩19,055 | ₩21,641 | +2.79% | 5793.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,018 | ₩21,883 | ₩18,579 | ₩21,333 | +1.50% | 5035.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,740 | ₩23,745 | ₩20,167 | ₩20,663 | -9.13% | 5324.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,506 | ₩27,578 | ₩21,172 | ₩21,762 | -17.90% | 7969.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,223 | ₩28,737 | ₩22,928 | ₩26,077 | +12.29% | 6374.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,710 | ₩28,221 | ₩23,370 | ₩23,383 | -5.37% | 5797.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,687 | ₩27,805 | ₩22,566 | ₩25,326 | +11.64% | 6508.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,795 | ₩26,184 | ₩22,539 | ₩23,089 | -10.49% | 6062.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,797 | ₩31,812 | ₩25,045 | ₩25,990 | -9.75% | 7923.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,489 | ₩35,323 | ₩27,410 | ₩29,266 | -9.92% | 1.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩40,951 | ₩42,974 | ₩28,181 | ₩30,043 | -26.64% | 2.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩24,158 | ₩33,862 | ₩23,826 | ₩33,192 | +37.40% | 1억 |
|---|
| 2026.01.12–2026.01.16 | ₩23,678 | ₩25,702 | ₩21,081 | ₩23,705 | +0.11% | 6370.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,430 | ₩24,670 | ₩19,216 | ₩23,156 | +19.17% | 6010.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,621 | ₩19,310 | ₩15,712 | ₩18,961 | +7.60% | 3257.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,008 | ₩19,832 | ₩17,420 | ₩18,104 | -4.76% | 2620.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,794 | ₩23,357 | ₩17,745 | ₩18,546 | -18.64% | 5506.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,464 | ₩25,487 | ₩21,604 | ₩22,834 | -2.68% | 5034만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,903 | ₩23,852 | ₩16,764 | ₩23,075 | +28.89% | 6196.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,616 | ₩18,238 | ₩15,343 | ₩18,023 | +8.47% | 2715.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,444 | ₩21,105 | ₩15,465 | ₩16,402 | -15.64% | 4766.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,651 | ₩24,872 | ₩18,666 | ₩19,417 | -17.90% | 4753.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,447 | ₩25,460 | ₩19,899 | ₩23,263 | -8.58% | 6933.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,609 | ₩29,708 | ₩25,259 | ₩26,063 | -8.90% | 7091만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,812 | ₩43,216 | ₩31,356 | ₩31,584 | -20.67% | 9262.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,685 | ₩58,934 | ₩34,345 | ₩37,159 | -28.10% | 1.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩45,876 | ₩50,720 | ₩41,956 | ₩43,698 | -4.75% | 5062.5만 |
|---|