Global X Solar ETF (RAYS)

RAYS
🏛️ 미국 →
10.09
마지막 업데이트: 2025-08-22
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.36 13.36 13.22 13.22 0.0M
2023-12-28 13.63 13.63 13.22 13.40 0.0M
2023-12-27 12.87 12.92 12.81 12.81 0.0M
2023-12-26 12.95 12.97 12.83 12.89 0.0M
2023-12-22 12.77 12.87 12.70 12.79 0.0M
2023-12-21 12.63 12.78 12.57 12.78 0.0M
2023-12-20 12.51 12.51 12.04 12.10 0.0M
2023-12-19 12.24 12.60 12.24 12.60 0.0M
2023-12-18 12.16 12.20 11.93 12.08 0.0M
2023-12-15 12.33 12.43 12.17 12.37 0.0M
2023-12-14 11.81 12.27 11.81 12.24 0.0M
2023-12-13 11.06 11.61 10.98 11.61 0.0M
2023-12-12 11.44 11.44 11.14 11.25 0.0M
2023-12-11 11.39 11.64 11.39 11.55 0.0M
2023-12-08 11.65 11.65 11.34 11.39 0.0M
2023-12-07 11.59 11.63 11.55 11.56 0.0M
2023-12-06 11.78 11.78 11.65 11.65 0.0M
2023-12-05 11.85 11.85 11.73 11.73 0.0M
2023-12-04 11.86 11.99 11.86 11.89 0.0M
2023-12-01 11.69 12.04 11.59 12.04 0.0M
2023-11-30 11.79 11.79 11.74 11.74 0.0M
2023-11-29 11.78 11.78 11.74 11.74 0.0M
2023-11-28 11.59 11.83 11.59 11.83 0.0M
2023-11-27 11.76 11.77 11.70 11.70 0.0M
2023-11-24 11.97 11.97 11.91 11.91 0.0M
2023-11-22 12.17 12.17 12.09 12.10 0.0M
2023-11-21 12.25 12.25 12.22 12.22 0.0M
2023-11-20 12.51 12.51 12.50 12.50 0.0M
2023-11-17 12.09 12.21 12.09 12.21 0.0M
2023-11-16 12.08 12.10 12.03 12.03 0.0M
2023-11-15 12.29 12.70 12.29 12.47 0.0M
2023-11-14 12.11 12.38 12.11 12.38 0.0M
2023-11-13 11.57 11.65 11.55 11.65 0.0M
2023-11-10 11.46 11.46 11.42 11.44 0.0M
2023-11-09 11.84 11.84 11.62 11.62 0.0M
2023-11-08 11.65 11.65 11.65 11.65 0.0M
2023-11-07 11.82 11.89 11.82 11.89 0.0M
2023-11-06 11.99 11.99 11.78 11.82 0.0M
2023-11-03 11.66 11.88 11.66 11.80 0.0M
2023-11-02 11.43 11.45 11.43 11.45 0.0M
2023-11-01 11.40 11.40 11.35 11.36 0.0M
2023-10-31 11.42 11.50 11.42 11.50 0.0M
2023-10-30 11.60 11.60 11.42 11.49 0.0M
2023-10-27 11.53 11.54 11.43 11.43 0.0M
2023-10-26 11.60 11.70 11.60 11.60 0.0M
2023-10-25 11.81 11.82 11.54 11.66 0.0M
2023-10-24 11.88 12.10 11.88 12.05 0.0M
2023-10-23 11.86 12.00 11.76 11.83 0.0M
2023-10-20 12.03 12.20 12.01 12.12 0.0M
2023-10-19 12.64 12.64 12.47 12.47 0.0M
2023-10-18 12.74 12.74 12.62 12.62 0.0M
2023-10-17 13.03 13.16 13.01 13.09 0.0M
2023-10-16 12.93 12.93 12.93 12.93 0.0M
2023-10-13 13.05 13.05 12.88 12.88 0.0M
2023-10-12 13.12 13.12 13.12 13.12 0.0M
2023-10-11 13.28 13.29 13.27 13.29 0.0M
2023-10-10 12.85 13.18 12.85 13.18 0.0M
2023-10-09 12.81 12.88 12.80 12.88 0.0M
2023-10-06 12.57 12.76 12.50 12.74 0.0M
2023-10-05 12.69 12.71 12.56 12.56 0.0M
2023-10-04 12.81 12.81 12.80 12.80 0.0M
2023-10-03 13.03 13.03 12.76 12.81 0.0M
2023-10-02 13.25 13.25 13.10 13.10 0.0M
2023-09-29 13.50 13.50 13.50 13.50 0.0M
2023-09-28 13.39 13.46 13.36 13.46 0.0M
2023-09-27 13.47 13.47 13.45 13.45 0.0M
2023-09-26 13.22 13.22 13.19 13.19 0.0M
2023-09-25 13.33 13.36 13.33 13.36 0.0M
2023-09-22 13.42 13.42 13.38 13.38 0.0M
2023-09-21 13.42 13.42 13.38 13.39 0.0M
2023-09-20 13.66 13.73 13.63 13.63 0.0M
2023-09-19 13.73 13.76 13.67 13.67 0.0M
2023-09-18 13.81 13.81 13.70 13.70 0.0M
2023-09-15 14.00 14.00 13.86 13.86 0.0M
2023-09-14 14.08 14.16 14.08 14.13 0.0M
2023-09-13 14.20 14.20 14.01 14.01 0.0M
2023-09-12 14.04 14.33 14.04 14.33 0.0M
2023-09-11 14.20 14.30 14.19 14.22 0.0M
2023-09-08 14.18 14.18 14.02 14.05 0.0M
2023-09-07 14.18 14.20 14.13 14.20 0.0M
2023-09-06 14.76 14.77 14.58 14.58 0.0M
2023-09-05 14.90 14.97 14.89 14.89 0.0M
2023-09-01 14.97 14.97 14.85 14.87 0.0M
2023-08-31 15.00 15.03 14.89 14.94 0.3M
2023-08-30 15.00 15.00 14.94 14.94 0.0M
2023-08-29 14.97 15.12 14.97 15.12 0.0M
2023-08-28 14.64 14.65 14.61 14.61 0.0M
2023-08-25 14.31 14.43 14.31 14.41 0.0M
2023-08-24 14.50 14.50 14.31 14.33 0.0M
2023-08-23 14.15 14.42 14.15 14.34 0.0M
2023-08-22 14.47 14.48 14.33 14.36 0.0M
2023-08-21 14.63 14.70 14.63 14.70 0.0M
2023-08-18 14.90 14.96 14.90 14.92 0.0M
2023-08-17 15.20 15.20 15.00 15.00 0.0M
2023-08-16 15.29 15.33 15.08 15.10 0.0M
2023-08-15 15.82 15.82 15.39 15.39 0.0M
2023-08-14 16.00 16.13 15.83 16.13 0.0M
2023-08-11 16.11 16.11 16.02 16.02 0.0M
2023-08-10 16.60 16.61 16.43 16.46 0.0M
2023-08-09 16.50 16.54 16.44 16.44 0.0M
2023-08-08 16.25 16.29 16.15 16.29 0.0M
2023-08-07 16.40 16.45 16.35 16.39 0.0M
2023-08-04 16.79 16.82 16.59 16.59 0.0M
2023-08-03 16.81 16.90 16.72 16.72 0.0M
2023-08-02 16.74 16.74 16.41 16.41 0.0M
2023-08-01 17.11 17.11 17.05 17.08 0.0M
2023-07-31 17.40 17.50 17.40 17.50 0.0M
2023-07-28 17.56 17.56 17.29 17.51 0.0M
2023-07-27 17.76 17.76 17.27 17.34 0.0M
2023-07-26 17.86 17.86 17.76 17.85 0.0M
2023-07-25 18.12 18.15 17.95 17.95 0.0M
2023-07-24 17.90 17.90 17.77 17.86 0.0M
2023-07-21 17.98 17.98 17.90 17.90 0.0M
2023-07-20 18.14 18.16 18.09 18.11 0.0M
2023-07-19 18.44 18.53 18.32 18.32 0.0M
2023-07-18 18.86 18.95 18.53 18.53 0.0M
2023-07-17 18.34 18.89 18.34 18.81 0.0M
2023-07-14 18.60 18.60 18.32 18.32 0.0M
2023-07-13 18.79 18.80 18.79 18.80 0.0M
2023-07-12 18.63 18.76 18.62 18.70 0.0M
2023-07-11 18.14 18.22 18.14 18.22 0.0M
2023-07-10 18.08 18.42 18.03 18.42 0.0M
2023-07-07 17.85 18.04 17.85 17.86 0.0M
2023-07-06 18.00 18.00 17.77 17.85 0.0M
2023-07-05 18.20 18.25 18.20 18.22 0.0M
2023-07-03 18.87 18.87 18.60 18.60 0.0M
2023-06-30 18.29 18.52 18.29 18.52 0.0M
2023-06-29 18.06 18.08 18.01 18.08 0.0M
2023-06-28 18.19 18.28 18.19 18.28 0.0M
2023-06-27 18.04 18.16 18.04 18.12 0.0M
2023-06-26 17.92 17.92 17.92 17.92 0.0M
2023-06-23 17.57 17.65 17.57 17.65 0.0M
2023-06-22 17.70 17.91 17.70 17.89 0.0M
2023-06-21 18.02 18.09 18.02 18.03 0.0M
2023-06-20 18.50 18.50 18.08 18.15 0.0M
2023-06-16 18.90 18.90 18.58 18.68 0.0M
2023-06-15 18.38 18.60 18.33 18.59 0.0M
2023-06-14 18.00 18.00 17.78 17.83 0.0M
2023-06-13 18.19 18.20 17.99 18.03 0.0M
2023-06-12 17.83 18.00 17.65 18.00 0.0M
2023-06-09 17.92 17.92 17.70 17.70 0.0M
2023-06-08 17.77 17.77 17.70 17.77 0.0M
2023-06-07 17.74 17.74 17.74 17.74 0.0M
2023-06-06 18.05 18.05 18.04 18.04 0.0M
2023-06-05 18.13 18.13 18.02 18.02 0.0M
2023-06-02 18.28 18.31 18.27 18.27 0.0M
2023-06-01 17.81 18.26 17.80 18.12 0.0M
2023-05-31 17.96 17.96 17.67 17.91 0.0M
2023-05-30 18.09 18.32 18.02 18.17 0.0M
2023-05-26 18.81 18.83 18.80 18.80 0.0M
2023-05-25 18.97 19.09 18.97 19.09 0.0M
2023-05-24 19.02 19.03 18.92 18.92 0.0M
2023-05-23 18.76 18.85 18.71 18.71 0.0M
2023-05-22 18.57 18.83 18.57 18.82 0.0M
2023-05-19 18.81 18.81 18.61 18.61 0.0M
2023-05-18 18.70 18.70 18.61 18.61 0.0M
2023-05-17 18.97 19.10 18.97 19.10 0.0M
2023-05-16 19.32 19.32 19.02 19.07 0.0M
2023-05-15 19.23 19.54 19.23 19.38 0.0M
2023-05-12 18.61 18.98 18.61 18.84 0.0M
2023-05-11 18.37 18.43 18.33 18.43 0.0M
2023-05-10 18.44 18.44 18.44 18.44 0.0M
2023-05-09 18.23 18.29 18.19 18.29 0.0M
2023-05-08 18.54 18.55 18.46 18.49 0.0M
2023-05-05 18.34 18.55 18.34 18.55 0.0M
2023-05-04 18.46 18.46 18.46 18.46 0.0M
2023-05-03 18.52 18.54 18.45 18.45 0.0M
2023-05-02 18.75 18.75 18.43 18.43 0.0M
2023-05-01 18.91 19.11 18.79 18.79 0.0M
2023-04-28 18.99 19.02 18.99 19.02 0.0M
2023-04-27 19.54 19.59 19.50 19.58 0.0M
2023-04-26 19.47 19.47 19.32 19.35 0.0M
2023-04-25 19.50 19.50 19.25 19.27 0.0M
2023-04-24 19.70 19.88 19.70 19.84 0.0M
2023-04-21 20.20 20.29 20.11 20.29 0.0M
2023-04-20 20.27 20.31 20.19 20.24 0.0M
2023-04-19 20.48 20.48 20.47 20.47 0.0M
2023-04-18 20.90 20.91 20.76 20.89 0.0M
2023-04-17 20.74 20.77 20.65 20.65 0.0M
2023-04-14 20.15 20.15 20.15 20.15 0.0M
2023-04-13 20.42 20.42 20.40 20.42 0.0M
2023-04-12 20.12 20.12 19.88 19.88 0.0M
2023-04-11 20.29 20.35 20.29 20.31 0.0M
2023-04-10 20.20 20.35 20.20 20.35 0.0M
2023-04-06 20.19 20.19 20.04 20.08 0.0M
2023-04-05 19.97 19.97 19.97 19.97 0.0M
2023-04-04 20.25 20.34 20.24 20.34 0.0M
2023-04-03 20.71 20.71 20.66 20.66 0.0M
2023-03-31 20.64 20.84 20.64 20.84 0.0M
2023-03-30 20.61 20.61 20.61 20.61 0.0M
2023-03-29 19.97 20.22 19.97 20.22 0.0M
2023-03-28 20.04 20.07 19.97 19.97 0.0M
2023-03-27 20.16 20.19 20.00 20.17 0.0M
2023-03-24 19.88 19.97 19.88 19.97 0.0M
2023-03-23 20.25 20.25 19.95 19.95 0.0M
2023-03-22 19.78 19.78 19.78 19.78 0.0M
2023-03-21 20.08 20.21 20.08 20.19 0.0M
2023-03-20 19.58 19.69 19.48 19.69 0.0M
2023-03-17 19.59 19.59 19.01 19.06 0.0M
2023-03-16 19.76 19.76 19.33 19.61 0.0M
2023-03-15 20.45 20.45 20.27 20.40 0.0M
2023-03-14 20.83 20.84 20.73 20.84 0.0M
2023-03-13 20.73 21.07 20.73 20.94 0.0M
2023-03-10 21.12 21.12 20.87 20.93 0.0M
2023-03-09 21.51 21.51 21.15 21.18 0.0M
2023-03-08 21.43 21.47 21.38 21.47 0.0M
2023-03-07 21.72 21.72 21.72 21.72 0.0M
2023-03-06 22.01 22.01 21.99 22.00 0.0M
2023-03-03 21.16 21.45 21.16 21.42 0.0M
2023-03-02 20.95 21.05 20.92 21.05 0.0M
2023-03-01 21.32 21.40 21.32 21.33 0.0M
2023-02-28 21.05 21.05 21.00 21.00 0.0M
2023-02-27 21.00 21.21 21.00 21.21 0.0M
2023-02-24 20.68 20.68 20.51 20.51 0.0M
2023-02-23 21.21 21.46 21.21 21.24 0.0M
2023-02-22 20.84 20.84 20.74 20.79 0.0M
2023-02-21 21.09 21.09 20.86 20.86 0.0M
2023-02-17 20.80 20.80 20.60 20.71 0.0M
2023-02-16 21.30 21.30 21.08 21.08 0.0M
2023-02-15 21.53 21.87 21.53 21.87 0.0M
2023-02-14 21.28 21.45 21.15 21.45 0.0M
2023-02-13 21.48 21.71 21.47 21.66 0.0M
2023-02-10 21.28 21.48 21.28 21.37 0.0M
2023-02-09 21.72 21.73 21.65 21.65 0.0M
2023-02-08 22.00 22.00 21.64 21.66 0.0M
2023-02-07 21.79 21.94 21.65 21.89 0.0M
2023-02-06 21.93 21.97 21.93 21.97 0.0M
2023-02-03 22.31 22.31 21.91 22.00 0.0M
2023-02-02 23.06 23.07 22.65 22.65 0.0M
2023-02-01 22.98 23.30 22.69 23.12 0.0M
2023-01-31 22.53 23.06 22.53 23.06 0.0M
2023-01-30 22.67 22.67 22.48 22.48 0.0M
2023-01-27 22.60 22.93 22.60 22.90 0.0M
2023-01-26 22.97 22.97 22.58 22.74 0.0M
2023-01-25 22.32 22.57 22.30 22.57 0.0M
2023-01-24 22.84 22.84 22.70 22.79 0.0M
2023-01-23 22.74 23.02 22.73 22.96 0.0M
2023-01-20 22.38 22.54 22.35 22.54 0.0M
2023-01-19 22.24 22.28 21.85 21.86 0.0M
2023-01-18 22.93 22.93 22.59 22.60 0.0M
2023-01-17 22.65 22.78 22.65 22.69 0.0M
2023-01-13 22.47 22.62 22.44 22.56 0.0M
2023-01-12 22.27 22.61 22.24 22.61 0.0M
2023-01-11 22.05 22.28 22.05 22.28 0.0M
2023-01-10 21.66 22.08 21.66 22.08 0.0M
2023-01-09 21.54 21.74 21.51 21.51 0.0M
2023-01-06 21.14 21.35 21.01 21.34 0.0M
2023-01-05 20.49 20.49 20.18 20.24 0.0M
2023-01-04 20.43 20.51 20.34 20.51 0.0M
2023-01-03 20.90 20.90 20.51 20.54 0.0M