CoinXview 포트폴리오App
KO
코인: 1,240거래소: 22시가총액: $2.50T −0.36%24h 거래량: $20.83B도미넌스: BTC 59.1% ETH 10.0%ETH 가스: 0.11 gwei공포와 탐욕: 39/100

USA Rare Earth(bStocks) (USARB) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), USARB 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 USARB

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+3.2%-20%-33%-12%—-51%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 11.$8.00$8.55$7.99 $8.49$46.30K+6.13%
2026. 11. 10.$8.45$8.74$7.63 $8.00$205.91K-5.33%
2026. 11. 09.$8.14$9.13$8.12 $8.47$276.82K+4.05%
2026. 11. 08.$8.23$8.28$8.11 $8.14$19.12K-1.09%
2026. 11. 07.$8.26$8.28$8.19 $8.21$29.96K-0.61%
2026. 11. 06.$7.27$8.29$7.26 $8.24$187.80K+13.34%
2026. 11. 05.$8.21$8.27$6.86 $7.26$264.52K-11.57%
2026. 11. 04.$8.83$9.03$8.06 $8.21$227.99K-7.02%
2026. 11. 03.$8.92$9.14$8.59 $8.83$99.87K-1.01%
2026. 11. 02.$9.65$9.89$8.84 $8.93$120.98K-7.46%
2026. 11. 01.$9.62$9.68$9.60 $9.66$17.35K+0.42%
2026. 10. 31.$9.61$9.65$9.56 $9.60$18.00K-0.10%
2026. 10. 30.$10.22$10.26$9.21 $9.63$99.21K-5.77%
2026. 10. 29.$10.22$10.87$10.01 $10.19$214.81K-0.29%
2026. 10. 28.$10.40$10.66$9.87 $10.21$276.69K-1.83%
2026. 10. 27.$8.96$10.49$8.87 $10.42$207.52K+16.29%
2026. 10. 26.$9.29$9.42$8.89 $8.94$100.82K-3.77%
2026. 10. 25.$9.31$9.36$9.24 $9.28$12.98K-0.32%
2026. 10. 24.$9.35$9.37$9.23 $9.32$16.85K-0.32%
2026. 10. 23.$9.62$9.78$9.27 $9.36$100.27K-2.70%
2026. 10. 22.$10.17$10.22$9.42 $9.61$135.23K-5.51%
2026. 10. 21.$10.29$10.42$10.10 $10.17$85.00K-1.17%
2026. 10. 20.$10.10$10.41$9.74 $10.29$127.18K+1.88%
2026. 10. 19.$10.73$10.88$10.09 $10.10$117.94K-5.87%
2026. 10. 18.$10.47$10.75$10.39 $10.73$22.17K+2.48%
2026. 10. 17.$10.53$10.69$10.20 $10.46$34.89K-0.66%
2026. 10. 16.$11.21$11.43$10.43 $10.52$162.02K-6.16%
2026. 10. 15.$10.23$11.36$9.82 $11.22$306.19K+9.68%
2026. 10. 14.$11.32$11.41$10.17 $10.22$424.52K-9.72%
2026. 10. 13.$11.84$11.93$11.28 $11.31$167.01K-4.48%
2026. 10. 12.$12.72$12.72$11.80 $11.83$126.52K-7.00%
2026. 10. 11.$12.62$12.74$12.56 $12.74$7.53K+0.95%
2026. 10. 10.$12.59$12.66$12.57 $12.63$25.13K+0.32%
2026. 10. 09.$12.70$12.92$12.42 $12.58$210.31K-0.94%
2026. 10. 08.$13.30$13.36$12.45 $12.68$270.73K-4.66%
2026. 10. 07.$13.86$13.86$13.05 $13.30$225.70K-4.04%
2026. 10. 06.$13.71$14.08$13.66 $13.86$271.52K+1.09%
2026. 10. 05.$13.82$13.83$13.32 $13.71$239.21K-0.80%
2026. 10. 04.$13.73$13.83$13.69 $13.83$14.91K+0.73%
2026. 10. 03.$13.65$13.74$13.63 $13.73$12.77K+0.59%
2026. 10. 02.$13.87$14.17$13.56 $13.65$118.89K-1.59%
2026. 10. 01.$14.24$14.38$13.50 $13.87$138.51K-2.60%
2026. 09. 30.$14.15$14.75$14.04 $14.24$192.22K+0.64%
2026. 09. 29.$14.55$14.69$13.94 $14.14$179.07K-2.82%
2026. 09. 28.$15.22$15.27$14.39 $14.56$203.66K-4.34%
2026. 09. 27.$15.18$15.35$15.15 $15.21$36.46K+0.20%
2026. 09. 26.$15.20$15.26$15.11 $15.17$61.88K-0.20%
2026. 09. 25.$15.41$15.69$15.04 $15.20$233.78K-1.36%
2026. 09. 24.$15.95$15.96$15.10 $15.42$171.58K-3.32%
2026. 09. 23.$17.01$17.03$15.81 $15.95$150.23K-6.23%
2026. 09. 22.$17.03$17.09$16.26 $17.00$243.67K-0.18%
2026. 09. 21.$15.79$17.07$15.68 $17.03$396.86K+7.85%
2026. 09. 20.$15.62$15.83$15.50 $15.80$44.80K+1.15%
2026. 09. 19.$15.63$15.66$15.55 $15.61$25.28K-0.13%
2026. 09. 18.$15.68$16.08$15.16 $15.63$104.63K-0.32%
2026. 09. 17.$15.37$15.94$15.27 $15.72$114.11K+2.28%
2026. 09. 16.$15.44$15.68$14.90 $15.36$107.61K-0.52%
2026. 09. 15.$15.74$15.85$15.31 $15.41$88.40K-2.10%
2026. 09. 14.$15.31$16.06$15.10 $15.71$178.98K+2.61%
2026. 09. 13.$15.67$15.70$15.25 $15.31$45.87K-2.30%
2026. 09. 12.$15.66$15.71$15.61 $15.69$22.73K+0.19%
2026. 09. 11.$16.07$16.38$15.52 $15.65$298.23K-2.61%
2026. 09. 10.$17.13$17.17$16.01 $16.07$237.91K-6.19%
2026. 09. 09.$17.79$17.94$17.02 $17.12$235.51K-3.77%
2026. 09. 08.$17.89$18.30$17.41 $17.79$425.20K-0.56%
2026. 09. 07.$17.76$18.23$17.64 $17.90$88.27K+0.79%
2026. 09. 06.$17.79$17.81$17.68 $17.77$29.26K-0.11%
2026. 09. 05.$17.45$17.79$17.43 $17.79$40.66K+1.95%
2026. 09. 04.$17.71$19.26$17.20 $17.44$508.75K-1.52%
2026. 09. 03.$17.81$18.16$17.62 $17.71$135.71K-0.56%
2026. 09. 02.$17.25$17.88$17.01 $17.82$136.06K+3.30%
2026. 09. 01.$17.85$17.99$16.98 $17.26$258.03K-3.31%
2026. 08. 31.$18.10$18.19$17.63 $17.84$165.71K-1.44%
2026. 08. 30.$18.20$18.33$18.07 $18.10$18.33K-0.55%
2026. 08. 29.$18.04$18.25$18.01 $18.22$34.73K+1.00%
2026. 08. 28.$19.19$19.77$17.83 $18.03$293.72K-6.04%
2026. 08. 27.$19.08$19.44$18.45 $19.18$424.09K+0.52%
2026. 08. 26.$19.37$20.48$18.72 $19.08$400.46K-1.50%
2026. 08. 25.$18.26$19.57$17.99 $19.39$402.55K+6.19%
2026. 08. 24.$19.55$19.55$17.70 $18.25$532.24K-6.65%
2026. 08. 23.$19.06$19.68$19.00 $19.57$43.72K+2.68%
2026. 08. 22.$19.27$19.30$18.92 $19.08$41.32K-0.99%
2026. 08. 21.$17.18$19.53$17.16 $19.27$578.60K+12.17%
2026. 08. 20.$18.27$18.34$16.96 $17.15$181.59K-6.13%
2026. 08. 19.$18.40$18.99$17.94 $18.27$258.26K-0.71%
2026. 08. 18.$19.20$19.50$18.26 $18.43$102.17K-4.01%
2026. 08. 17.$20.25$20.51$18.83 $19.19$187.69K-5.23%
2026. 08. 16.$20.09$20.30$20.07 $20.24$18.97K+0.75%
2026. 08. 15.$20.02$20.17$19.92 $20.09$45.45K+0.35%
2026. 08. 14.$18.65$20.51$18.59 $20.07$217.91K+7.61%
2026. 08. 13.$18.42$19.16$18.15 $18.66$69.28K+1.30%
2026. 08. 12.$18.95$19.36$18.03 $18.41$150.84K-2.85%
2026. 08. 11.$17.41$19.41$17.32 $18.99$253.29K+9.08%
2026. 08. 10.$19.90$19.90$16.96 $17.32$262.84K-12.96%
2026. 08. 09.$19.98$20.15$19.74 $19.95$17.63K-0.15%
2026. 08. 08.$19.49$20.16$19.33 $20.00$51.38K+2.62%
2026. 08. 07.$17.66$19.59$17.52 $19.47$110.86K+10.25%
2026. 08. 06.$17.32$17.99$16.50 $17.76$124.29K+2.54%
2026. 08. 05.$17.28$17.62$16.86 $17.24$47.21K-0.23%
전체 메뉴