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 | ₩18,319 | ₩18,856 | ₩16,630 | ₩16,844 | -8.05% | 6726.1만 |
| 2026.09.28–2026.10.02 | ₩20,043 | ₩20,130 | ₩18,067 | ₩18,226 | -9.07% | 6284.9만 |
| 2026.09.21–2026.09.25 | ₩22,396 | ₩22,933 | ₩20,150 | ₩20,358 | -9.10% | 6734.7만 |
| 2026.09.14–2026.09.18 | ₩20,452 | ₩21,561 | ₩19,956 | ₩20,613 | +0.79% | 6289.4만 |
| 2026.09.08–2026.09.11 | ₩23,456 | ₩24,570 | ₩20,804 | ₩20,868 | -11.03% | 5946.3만 |
| 2026.08.31–2026.09.04 | ₩23,912 | ₩25,883 | ₩22,745 | ₩23,617 | -1.23% | 5480.7만 |
| 2026.08.24–2026.08.28 | ₩25,092 | ₩27,519 | ₩23,711 | ₩24,126 | -3.85% | 7093.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,487 |
| ₩26,527 |
| ₩22,732 |
| ₩25,830 |
| -2.48% |
| 6496.4만 |
| 2026.08.10–2026.08.14 | ₩26,044 | ₩27,493 | ₩24,073 | ₩26,822 | +2.99% | 6915.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,620 | ₩26,312 | ₩19,218 | ₩25,923 | +32.13% | 6394.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,151 | ₩20,609 | ₩17,340 | ₩20,049 | +4.69% | 5832.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,961 | ₩22,061 | ₩18,963 | ₩18,977 | -9.47% | 5148.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,023 | ₩24,757 | ₩20,277 | ₩20,988 | -12.63% | 4953.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,602 | ₩26,795 | ₩23,188 | ₩24,784 | -3.20% | 4516.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,519 | ₩29,111 | ₩24,864 | ₩25,682 | -6.68% | 4664.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,528 | ₩34,962 | ₩26,674 | ₩27,452 | -18.12% | 6967.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,248 | ₩33,246 | ₩28,954 | ₩33,045 | +5.75% | 6805.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,905 | ₩31,905 | ₩26,668 | ₩29,491 | -7.57% | 8083.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,343 | ₩43,988 | ₩29,712 | ₩30,135 | -19.30% | 9809.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,399 | ₩38,382 | ₩33,957 | ₩37,564 | +9.20% | 6829.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,616 | ₩35,819 | ₩25,970 | ₩33,930 | +4.03% | 8818.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,190 | ₩37,564 | ₩31,315 | ₩32,709 | -7.05% | 8117.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,525 | ₩38,476 | ₩33,246 | ₩36,156 | -1.01% | 9598.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,151 | ₩35,834 | ₩28,780 | ₩35,311 | +21.13% | 1억 |
|---|
| 2026.04.20–2026.04.24 | ₩28,700 | ₩34,802 | ₩28,525 | ₩29,316 | +2.15% | 1.4억 |
|---|
| 2026.04.13–2026.04.17 | ₩21,069 | ₩28,002 | ₩20,747 | ₩26,755 | +26.99% | 6325.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,071 | ₩24,341 | ₩19,070 | ₩21,659 | +2.79% | 5793.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,035 | ₩21,900 | ₩18,594 | ₩21,350 | +1.50% | 5035.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,758 | ₩23,764 | ₩20,184 | ₩20,680 | -9.13% | 5324.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,527 | ₩27,600 | ₩21,189 | ₩21,779 | -17.90% | 7969.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,241 | ₩28,760 | ₩22,946 | ₩26,098 | +12.29% | 6374.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,730 | ₩28,244 | ₩23,389 | ₩23,402 | -5.37% | 5797.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,705 | ₩27,828 | ₩22,584 | ₩25,347 | +11.64% | 6508.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,816 | ₩26,205 | ₩22,557 | ₩23,107 | -10.49% | 6062.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,820 | ₩31,838 | ₩25,065 | ₩26,011 | -9.75% | 7923.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,515 | ₩35,351 | ₩27,432 | ₩29,290 | -9.92% | 1.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩40,984 | ₩43,009 | ₩28,203 | ₩30,067 | -26.64% | 2.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩24,177 | ₩33,890 | ₩23,845 | ₩33,219 | +37.40% | 1억 |
|---|
| 2026.01.12–2026.01.16 | ₩23,697 | ₩25,722 | ₩21,098 | ₩23,724 | +0.11% | 6370.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,446 | ₩24,690 | ₩19,231 | ₩23,174 | +19.17% | 6010.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,635 | ₩19,325 | ₩15,724 | ₩18,977 | +7.60% | 3257.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,024 | ₩19,848 | ₩17,434 | ₩18,118 | -4.76% | 2620.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,812 | ₩23,375 | ₩17,759 | ₩18,561 | -18.64% | 5506.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,483 | ₩25,508 | ₩21,621 | ₩22,852 | -2.68% | 5034만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,917 | ₩23,872 | ₩16,777 | ₩23,094 | +28.89% | 6196.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,630 | ₩18,252 | ₩15,356 | ₩18,038 | +8.47% | 2715.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,459 | ₩21,122 | ₩15,478 | ₩16,415 | -15.64% | 4766.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,670 | ₩24,892 | ₩18,682 | ₩19,433 | -17.90% | 4753.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,467 | ₩25,481 | ₩19,915 | ₩23,281 | -8.58% | 6933.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,632 | ₩29,732 | ₩25,280 | ₩26,084 | -8.90% | 7091만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,844 | ₩43,250 | ₩31,382 | ₩31,610 | -20.67% | 9262.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,726 | ₩58,982 | ₩34,372 | ₩37,189 | -28.10% | 1.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩45,913 | ₩50,761 | ₩41,990 | ₩43,733 | -4.75% | 5062.5만 |
|---|