Global X Renewable Energy Producers ETF (RNRG)

RNRG
🏛️ 미국 →
31.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.17 31.52 31.17 31.42 0.0M
2025-09-25 31.29 31.29 31.29 31.29 0.0M
2025-09-24 31.35 31.47 31.35 31.43 0.0M
2025-09-23 31.45 31.59 31.45 31.47 0.0M
2025-09-22 31.18 31.19 31.06 31.19 0.0M
2025-09-19 31.10 31.10 30.77 30.95 0.0M
2025-09-18 30.97 31.02 30.83 31.02 0.0M
2025-09-17 31.34 31.38 31.12 31.16 0.0M
2025-09-16 31.40 31.40 30.99 31.20 0.0M
2025-09-15 30.05 31.30 30.05 31.16 0.0M
2025-09-12 30.85 30.89 30.85 30.89 0.0M
2025-09-11 31.07 31.13 30.98 30.98 0.0M
2025-09-10 31.00 31.00 30.87 30.87 0.0M
2025-09-09 30.43 30.63 30.43 30.63 0.0M
2025-09-08 30.77 30.89 30.77 30.89 0.0M
2025-09-05 30.50 30.83 30.50 30.83 0.0M
2025-09-04 30.41 30.41 30.24 30.24 0.0M
2025-09-03 28.53 30.21 28.53 30.15 0.0M
2025-09-02 29.95 30.21 29.94 30.01 0.0M
2025-08-29 30.54 30.57 30.54 30.57 0.0M
2025-08-28 30.39 30.78 30.39 30.65 0.0M
2025-08-27 30.39 30.51 30.36 30.48 0.0M
2025-08-26 30.21 30.39 30.12 30.20 0.0M
2025-08-25 30.15 30.34 30.06 30.21 0.0M
2025-08-22 29.94 30.57 29.94 30.51 0.0M
2025-08-21 29.91 29.96 29.87 29.96 0.0M
2025-08-20 30.30 30.30 30.03 30.15 0.0M
2025-08-19 30.36 30.36 30.17 30.17 0.0M
2025-08-18 30.15 30.45 30.15 30.35 0.0M
2025-08-15 29.61 30.06 29.55 30.06 0.0M
2025-08-14 29.52 29.60 29.49 29.60 0.0M
2025-08-13 29.94 29.94 29.76 29.80 0.0M
2025-08-12 29.70 29.96 29.70 29.96 0.0M
2025-08-11 29.61 29.82 29.58 29.79 0.0M
2025-08-08 30.09 30.15 29.97 30.02 0.0M
2025-08-07 29.82 29.97 29.82 29.91 0.0M
2025-08-06 29.76 29.88 29.69 29.76 0.0M
2025-08-05 29.64 29.64 29.63 29.63 0.0M
2025-08-04 29.64 29.94 29.64 29.84 0.0M
2025-08-01 29.88 29.88 29.70 29.88 0.0M
2025-07-31 29.73 30.09 29.73 29.78 0.0M
2025-07-30 30.06 30.24 29.76 29.88 0.0M
2025-07-29 30.32 30.32 30.12 30.12 0.0M
2025-07-28 30.51 30.54 30.23 30.35 0.0M
2025-07-25 30.66 30.72 30.48 30.65 0.0M
2025-07-24 30.93 30.93 30.66 30.76 0.0M
2025-07-23 30.78 30.96 30.78 30.95 0.0M
2025-07-22 30.60 30.99 30.60 30.88 0.0M
2025-07-21 30.27 30.39 30.18 30.33 0.0M
2025-07-18 29.85 29.97 29.85 29.93 0.0M
2025-07-17 29.86 29.86 29.79 29.84 0.0M
2025-07-16 29.88 29.97 29.85 29.94 0.0M
2025-07-15 30.06 30.21 29.94 30.00 0.0M
2025-07-14 29.91 29.91 29.70 29.91 0.0M
2025-07-11 29.82 29.82 29.46 29.79 0.0M
2025-07-10 29.91 29.91 29.73 29.91 0.0M
2025-07-09 29.88 30.15 29.88 30.15 0.0M
2025-07-08 29.82 29.82 29.58 29.82 0.0M
2025-07-07 30.03 30.21 29.91 30.00 0.0M
2025-07-03 29.88 30.42 29.88 30.42 0.0M
2025-07-02 29.70 29.94 29.70 29.94 0.0M
2025-07-01 29.40 29.58 29.40 29.58 0.0M
2025-06-30 29.04 29.37 28.95 29.37 0.0M
2025-06-27 29.07 29.25 28.98 29.01 0.0M
2025-06-26 28.98 29.18 28.98 29.18 0.0M
2025-06-25 28.80 28.88 28.68 28.77 0.0M
2025-06-24 28.80 29.19 28.80 29.01 0.0M
2025-06-23 28.35 28.62 28.35 28.62 0.0M
2025-06-20 28.77 28.77 28.32 28.32 0.0M
2025-06-18 28.44 28.62 28.32 28.62 0.0M
2025-06-17 29.04 29.04 28.53 28.53 0.0M
2025-06-16 29.16 29.37 29.13 29.37 0.0M
2025-06-13 28.71 28.89 28.59 28.89 0.0M
2025-06-12 28.71 28.92 28.68 28.71 0.0M
2025-06-11 28.59 28.83 28.59 28.71 0.0M
2025-06-10 28.35 28.86 28.35 28.73 0.0M
2025-06-09 28.16 28.35 28.16 28.35 0.0M
2025-06-06 28.14 28.14 28.05 28.11 0.0M
2025-06-05 28.17 28.20 27.90 28.02 0.0M
2025-06-04 28.11 28.17 28.02 28.05 0.0M
2025-06-03 27.57 27.84 27.57 27.84 0.0M
2025-06-02 27.90 27.90 27.48 27.75 0.0M
2025-05-30 27.69 27.84 27.69 27.84 0.0M
2025-05-29 27.45 27.72 27.45 27.72 0.0M
2025-05-28 27.33 27.46 27.30 27.35 0.0M
2025-05-27 27.54 27.60 27.51 27.51 0.0M
2025-05-23 27.12 27.42 27.09 27.42 0.0M
2025-05-22 26.19 27.12 26.19 27.00 0.0M
2025-05-21 27.84 27.84 27.51 27.51 0.0M
2025-05-20 27.75 28.17 27.75 28.17 0.0M
2025-05-19 27.27 27.60 27.27 27.60 0.0M
2025-05-16 27.39 27.63 27.31 27.63 0.0M
2025-05-15 27.34 27.42 27.24 27.42 0.0M
2025-05-14 27.57 27.57 27.30 27.42 0.0M
2025-05-13 27.30 27.66 27.30 27.66 0.0M
2025-05-12 26.97 27.06 26.88 27.06 0.0M
2025-05-09 26.88 26.91 26.76 26.82 0.0M
2025-05-08 26.55 26.64 26.49 26.54 0.0M
2025-05-07 26.64 26.64 26.37 26.64 0.0M
2025-05-06 26.47 26.88 26.47 26.58 0.0M
2025-05-05 26.55 26.67 26.31 26.67 0.0M
2025-05-02 26.55 26.69 26.46 26.46 0.0M
2025-05-01 26.46 26.63 26.43 26.58 0.0M
2025-04-30 26.16 26.40 26.13 26.37 0.0M
2025-04-29 26.55 26.55 26.42 26.42 0.0M
2025-04-28 26.34 26.49 26.34 26.46 0.0M
2025-04-25 26.33 26.52 26.33 26.49 0.0M
2025-04-24 8.72 8.85 8.72 8.84 0.0M
2025-04-23 8.66 8.71 8.60 8.60 0.0M
2025-04-22 8.65 8.71 8.61 8.67 0.0M
2025-04-21 8.56 8.57 8.48 8.55 0.0M
2025-04-17 8.52 8.63 8.49 8.58 0.0M
2025-04-16 8.50 8.61 8.50 8.55 0.0M
2025-04-15 8.51 8.56 8.48 8.48 0.0M
2025-04-14 8.20 8.53 8.20 8.49 0.0M
2025-04-11 8.28 8.42 8.24 8.42 0.0M
2025-04-10 8.18 8.23 8.10 8.21 0.0M
2025-04-09 7.86 8.25 7.30 8.25 0.0M
2025-04-08 8.08 8.11 7.81 7.84 0.0M
2025-04-07 7.98 8.03 7.87 7.90 0.0M
2025-04-04 8.38 8.38 8.14 8.14 0.0M
2025-04-03 8.66 8.71 8.66 8.70 0.0M
2025-04-02 8.49 8.54 8.49 8.54 0.0M
2025-04-01 8.41 8.49 8.41 8.49 0.0M
2025-03-31 8.40 8.48 8.21 8.21 0.4M
2025-03-28 8.49 8.52 8.47 8.49 0.0M
2025-03-27 8.45 8.52 8.45 8.50 0.0M
2025-03-26 8.49 8.50 8.44 8.45 0.0M
2025-03-25 8.53 8.58 8.52 8.58 0.0M
2025-03-24 8.59 8.59 8.47 8.50 0.0M
2025-03-21 8.62 8.62 8.56 8.61 0.0M
2025-03-20 8.63 8.67 8.63 8.67 0.0M
2025-03-19 8.65 8.68 8.63 8.68 0.0M
2025-03-18 8.68 8.70 8.67 8.69 0.0M
2025-03-17 8.63 8.77 8.63 8.75 0.0M
2025-03-14 8.63 8.67 8.62 8.65 0.0M
2025-03-13 8.59 8.61 8.55 8.59 0.1M
2025-03-12 8.57 8.64 8.55 8.62 0.1M
2025-03-11 8.63 8.67 8.59 8.64 0.0M
2025-03-10 8.61 8.68 8.57 8.62 0.0M
2025-03-07 8.58 8.69 8.58 8.66 0.0M
2025-03-06 8.52 8.53 8.49 8.50 0.0M
2025-03-05 8.52 8.57 8.48 8.53 0.0M
2025-03-04 8.44 8.52 8.36 8.52 0.0M
2025-03-03 8.61 8.61 8.44 8.44 0.0M
2025-02-28 8.51 8.53 8.43 8.52 0.0M
2025-02-27 8.56 8.56 8.45 8.45 0.0M
2025-02-26 8.72 8.77 8.67 8.68 0.0M
2025-02-25 8.63 8.70 8.62 8.68 0.0M
2025-02-24 8.56 8.60 8.55 8.56 0.0M
2025-02-21 8.59 8.63 8.52 8.56 0.0M
2025-02-20 8.54 8.60 8.53 8.60 0.0M
2025-02-19 8.52 8.54 8.49 8.54 0.0M
2025-02-18 8.48 8.49 8.46 8.47 0.0M
2025-02-14 8.45 8.52 8.45 8.49 0.0M
2025-02-13 8.36 8.38 8.31 8.36 0.0M
2025-02-12 8.29 8.37 8.29 8.35 0.0M
2025-02-11 8.30 8.35 8.29 8.34 0.0M
2025-02-10 8.35 8.36 8.31 8.33 0.0M
2025-02-07 8.38 8.38 8.23 8.23 0.0M
2025-02-06 8.49 8.54 8.44 8.48 0.0M
2025-02-05 8.43 8.52 8.43 8.51 0.1M
2025-02-04 8.32 8.43 8.30 8.40 0.0M
2025-02-03 8.28 8.37 8.26 8.30 0.0M
2025-01-31 8.48 8.52 8.44 8.45 0.0M
2025-01-30 8.41 8.49 8.41 8.46 0.0M
2025-01-29 8.45 8.48 8.40 8.43 0.0M
2025-01-28 8.55 8.55 8.40 8.44 0.0M
2025-01-27 8.54 8.58 8.50 8.55 0.0M
2025-01-24 8.52 8.59 8.52 8.56 0.0M
2025-01-23 8.40 8.53 8.40 8.53 0.0M
2025-01-22 8.54 8.54 8.42 8.42 0.0M
2025-01-21 8.57 8.62 8.57 8.60 0.0M
2025-01-17 8.68 8.71 8.63 8.64 0.0M
2025-01-16 8.53 8.60 8.52 8.57 0.0M
2025-01-15 8.55 8.59 8.52 8.52 0.0M
2025-01-14 8.47 8.49 8.45 8.48 0.0M
2025-01-13 8.51 8.51 8.42 8.49 0.0M
2025-01-10 8.52 8.63 8.50 8.54 0.0M
2025-01-08 8.76 8.76 8.71 8.73 0.0M
2025-01-07 8.99 9.00 8.88 8.96 0.0M
2025-01-06 8.90 8.96 8.89 8.91 0.0M
2025-01-03 8.81 8.88 8.81 8.85 0.0M
2025-01-02 8.73 8.80 8.73 8.78 0.0M