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 | ₩18,317 | ₩18,853 | ₩16,627 | ₩16,842 | -8.05% | 6726.1만 |
| 2026.09.28–2026.10.02 | ₩20,040 | ₩20,127 | ₩18,065 | ₩18,223 | -9.07% | 6284.9만 |
| 2026.09.21–2026.09.25 | ₩22,393 | ₩22,929 | ₩20,147 | ₩20,355 | -9.10% | 6734.7만 |
| 2026.09.14–2026.09.18 | ₩20,449 | ₩21,558 | ₩19,953 | ₩20,610 | +0.79% | 6289.4만 |
| 2026.09.08–2026.09.11 | ₩23,452 | ₩24,567 | ₩20,801 | ₩20,864 | -11.03% | 5946.3만 |
| 2026.08.31–2026.09.04 | ₩23,908 | ₩25,879 | ₩22,742 | ₩23,613 | -1.23% | 5480.7만 |
| 2026.08.24–2026.08.28 | ₩25,088 | ₩27,515 | ₩23,707 | ₩24,123 | -3.85% | 7093.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,483 |
| ₩26,523 |
| ₩22,728 |
| ₩25,826 |
| -2.48% |
| 6496.4만 |
| 2026.08.10–2026.08.14 | ₩26,040 | ₩27,488 | ₩24,069 | ₩26,818 | +2.99% | 6915.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,617 | ₩26,308 | ₩19,215 | ₩25,920 | +32.13% | 6394.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,148 | ₩20,606 | ₩17,338 | ₩20,046 | +4.69% | 5832.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,958 | ₩22,058 | ₩18,960 | ₩18,974 | -9.47% | 5148.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,020 | ₩24,753 | ₩20,274 | ₩20,985 | -12.63% | 4953.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,598 | ₩26,791 | ₩23,184 | ₩24,780 | -3.20% | 4516.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,515 | ₩29,107 | ₩24,860 | ₩25,678 | -6.68% | 4664.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,523 | ₩34,957 | ₩26,671 | ₩27,448 | -18.12% | 6967.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,243 | ₩33,241 | ₩28,950 | ₩33,040 | +5.75% | 6805.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,900 | ₩31,900 | ₩26,664 | ₩29,486 | -7.57% | 8083.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,337 | ₩43,982 | ₩29,708 | ₩30,130 | -19.30% | 9809.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,394 | ₩38,377 | ₩33,952 | ₩37,559 | +9.20% | 6829.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,611 | ₩35,814 | ₩25,967 | ₩33,925 | +4.03% | 8818.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,185 | ₩37,559 | ₩31,310 | ₩32,705 | -7.05% | 8117.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,519 | ₩38,470 | ₩33,241 | ₩36,151 | -1.01% | 9598.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,147 | ₩35,829 | ₩28,776 | ₩35,306 | +21.13% | 1억 |
|---|
| 2026.04.20–2026.04.24 | ₩28,695 | ₩34,796 | ₩28,521 | ₩29,312 | +2.15% | 1.4억 |
|---|
| 2026.04.13–2026.04.17 | ₩21,066 | ₩27,998 | ₩20,744 | ₩26,751 | +26.99% | 6325.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,068 | ₩24,337 | ₩19,068 | ₩21,656 | +2.79% | 5793.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,032 | ₩21,897 | ₩18,592 | ₩21,347 | +1.50% | 5035.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,755 | ₩23,761 | ₩20,181 | ₩20,677 | -9.13% | 5324.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,523 | ₩27,596 | ₩21,186 | ₩21,776 | -17.90% | 7969.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,238 | ₩28,756 | ₩22,943 | ₩26,094 | +12.29% | 6374.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,726 | ₩28,239 | ₩23,385 | ₩23,399 | -5.37% | 5797.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,701 | ₩27,824 | ₩22,581 | ₩25,343 | +11.64% | 6508.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,812 | ₩26,201 | ₩22,554 | ₩23,104 | -10.49% | 6062.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,816 | ₩31,833 | ₩25,061 | ₩26,007 | -9.75% | 7923.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,510 | ₩35,346 | ₩27,428 | ₩29,285 | -9.92% | 1.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩40,978 | ₩43,003 | ₩28,199 | ₩30,063 | -26.64% | 2.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩24,174 | ₩33,885 | ₩23,841 | ₩33,214 | +37.40% | 1억 |
|---|
| 2026.01.12–2026.01.16 | ₩23,694 | ₩25,718 | ₩21,095 | ₩23,721 | +0.11% | 6370.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,443 | ₩24,686 | ₩19,229 | ₩23,171 | +19.17% | 6010.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,633 | ₩19,322 | ₩15,722 | ₩18,974 | +7.60% | 3257.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,021 | ₩19,845 | ₩17,432 | ₩18,116 | -4.76% | 2620.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,809 | ₩23,372 | ₩17,756 | ₩18,558 | -18.64% | 5506.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,479 | ₩25,504 | ₩21,618 | ₩22,849 | -2.68% | 5034만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,914 | ₩23,868 | ₩16,775 | ₩23,090 | +28.89% | 6196.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,627 | ₩18,250 | ₩15,353 | ₩18,035 | +8.47% | 2715.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,456 | ₩21,119 | ₩15,475 | ₩16,413 | -15.64% | 4766.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,667 | ₩24,888 | ₩18,679 | ₩19,430 | -17.90% | 4753.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,464 | ₩25,477 | ₩19,912 | ₩23,278 | -8.58% | 6933.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,628 | ₩29,728 | ₩25,276 | ₩26,081 | -8.90% | 7091만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,838 | ₩43,244 | ₩31,377 | ₩31,605 | -20.67% | 9262.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,719 | ₩58,973 | ₩34,367 | ₩37,183 | -28.10% | 1.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩45,906 | ₩50,753 | ₩41,984 | ₩43,727 | -4.75% | 5062.5만 |
|---|