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
2024-12-31 9.14 9.14 8.94 8.94 0.0M
2024-12-30 9.18 9.18 9.10 9.14 0.0M
2024-12-27 9.33 9.33 9.29 9.29 0.0M
2024-12-26 9.46 9.46 9.38 9.39 0.0M
2024-12-24 9.47 9.53 9.45 9.53 0.0M
2024-12-23 9.25 9.34 9.25 9.31 0.0M
2024-12-20 9.10 9.35 9.05 9.30 0.0M
2024-12-19 9.22 9.26 9.10 9.10 0.0M
2024-12-18 9.52 9.57 9.21 9.22 0.0M
2024-12-17 9.36 9.65 9.36 9.52 0.0M
2024-12-16 9.54 9.57 9.47 9.47 0.0M
2024-12-13 9.65 9.67 9.60 9.64 0.0M
2024-12-12 9.80 9.83 9.74 9.74 0.0M
2024-12-11 9.90 9.90 9.80 9.89 0.0M
2024-12-10 9.93 9.94 9.89 9.93 0.0M
2024-12-09 10.35 10.58 10.34 10.39 0.0M
2024-12-06 9.98 9.98 9.85 9.86 0.0M
2024-12-05 9.97 9.97 9.88 9.88 0.0M
2024-12-04 10.01 10.07 9.90 9.93 0.0M
2024-12-03 10.25 10.46 10.17 10.21 0.0M
2024-12-02 10.36 10.38 10.17 10.38 0.0M
2024-11-29 10.21 10.25 10.21 10.24 0.0M
2024-11-27 10.13 10.17 10.10 10.17 0.0M
2024-11-26 9.83 9.88 9.79 9.83 0.0M
2024-11-25 9.82 9.99 9.82 9.99 0.0M
2024-11-22 9.63 9.73 9.63 9.73 0.0M
2024-11-21 9.96 10.00 9.89 9.91 0.0M
2024-11-20 9.89 9.98 9.89 9.93 0.0M
2024-11-19 9.99 9.99 9.94 9.94 0.0M
2024-11-18 9.78 9.90 9.78 9.86 0.0M
2024-11-15 10.16 10.16 9.88 9.88 0.0M
2024-11-14 10.19 10.48 10.14 10.44 0.0M
2024-11-13 10.34 10.41 10.27 10.31 0.0M
2024-11-12 10.35 10.35 10.13 10.17 0.0M
2024-11-11 10.52 10.54 10.44 10.54 0.0M
2024-11-08 10.37 10.37 10.13 10.27 0.0M
2024-11-07 10.54 10.78 10.54 10.72 0.0M
2024-11-06 10.83 10.83 10.27 10.42 0.0M
2024-11-05 11.27 11.46 11.23 11.46 0.0M
2024-11-04 11.10 11.34 11.10 11.26 0.0M
2024-11-01 10.70 10.96 10.70 10.91 0.0M
2024-10-31 11.06 11.09 10.95 11.09 0.0M
2024-10-30 10.57 10.73 10.57 10.70 0.0M
2024-10-29 10.68 10.68 10.56 10.56 0.0M
2024-10-28 11.03 11.04 10.87 11.02 0.0M
2024-10-25 10.86 10.93 10.79 10.90 0.0M
2024-10-24 10.23 10.26 10.20 10.22 0.0M
2024-10-23 10.45 10.65 10.45 10.45 0.0M
2024-10-22 10.38 10.45 10.38 10.42 0.0M
2024-10-21 10.14 10.19 10.11 10.19 0.0M
2024-10-18 10.06 10.15 10.06 10.08 0.0M
2024-10-17 9.78 9.80 9.71 9.76 0.0M
2024-10-16 10.00 10.00 9.90 9.97 0.0M
2024-10-15 10.25 10.25 10.01 10.04 0.0M
2024-10-14 10.40 10.60 10.40 10.41 0.0M
2024-10-11 10.54 10.74 10.54 10.67 0.0M
2024-10-10 10.72 10.72 10.54 10.61 0.0M
2024-10-09 10.84 10.91 10.79 10.83 0.0M
2024-10-08 11.79 11.81 11.53 11.59 0.0M
2024-10-07 12.20 12.63 12.13 12.63 0.0M
2024-10-04 11.92 11.99 11.85 11.99 0.0M
2024-10-03 11.63 11.68 11.56 11.68 0.0M
2024-10-02 11.89 11.99 11.62 11.87 0.0M
2024-10-01 11.38 11.43 11.38 11.43 0.0M
2024-09-30 11.63 11.63 11.37 11.40 0.0M
2024-09-27 10.80 10.98 10.78 10.98 0.0M
2024-09-26 10.55 10.61 10.49 10.61 0.0M
2024-09-25 10.19 10.19 10.00 10.00 0.0M
2024-09-24 10.20 10.29 10.20 10.29 0.0M
2024-09-23 9.76 9.81 9.76 9.81 0.0M
2024-09-20 9.87 9.89 9.83 9.86 0.0M
2024-09-19 10.16 10.16 9.97 9.97 0.0M
2024-09-18 10.06 10.25 10.01 10.03 0.0M
2024-09-17 10.04 10.10 10.04 10.08 0.0M
2024-09-16 9.90 9.99 9.82 9.95 0.0M
2024-09-13 9.85 9.85 9.78 9.80 0.0M
2024-09-12 9.86 9.93 9.85 9.85 0.0M
2024-09-11 9.82 9.99 9.82 9.99 0.0M
2024-09-10 9.42 9.42 9.27 9.38 0.0M
2024-09-09 9.54 9.54 9.40 9.40 0.0M
2024-09-06 9.50 9.50 9.50 9.50 0.0M
2024-09-05 9.94 9.94 9.85 9.85 0.0M
2024-09-04 9.77 9.88 9.77 9.82 0.0M
2024-09-03 10.07 10.07 9.74 9.77 0.1M
2024-08-30 10.07 10.12 10.04 10.12 0.0M
2024-08-29 10.10 10.10 10.02 10.02 0.0M
2024-08-28 9.80 9.80 9.73 9.73 0.0M
2024-08-27 9.84 9.90 9.80 9.90 0.0M
2024-08-26 9.99 10.04 9.91 9.91 0.0M
2024-08-23 9.69 9.90 9.69 9.88 0.0M
2024-08-22 9.68 9.68 9.55 9.55 0.0M
2024-08-21 9.76 9.82 9.76 9.80 0.0M
2024-08-20 9.78 9.78 9.78 9.78 0.0M
2024-08-19 9.88 10.00 9.88 10.00 0.0M
2024-08-16 9.90 9.92 9.81 9.84 0.0M
2024-08-15 9.97 10.05 9.97 10.05 0.0M
2024-08-14 9.91 9.92 9.80 9.80 0.0M
2024-08-13 9.89 10.04 9.89 10.04 0.0M
2024-08-12 9.79 9.80 9.73 9.78 0.0M
2024-08-09 9.73 9.74 9.73 9.74 0.0M
2024-08-08 9.99 10.00 9.96 9.96 0.0M
2024-08-07 10.07 10.07 9.86 9.86 0.0M
2024-08-06 9.94 9.96 9.89 9.94 0.0M
2024-08-05 9.44 9.76 9.44 9.70 0.0M
2024-08-02 10.06 10.06 9.85 9.96 0.0M
2024-08-01 10.28 10.32 10.20 10.20 0.0M
2024-07-31 10.31 10.37 10.30 10.31 0.0M
2024-07-30 9.97 9.97 9.96 9.96 0.0M
2024-07-29 10.09 10.11 9.99 9.99 0.0M
2024-07-26 10.28 10.37 10.26 10.30 0.0M
2024-07-25 10.21 10.38 10.21 10.22 0.0M
2024-07-24 10.10 10.21 10.09 10.13 0.0M
2024-07-23 10.10 10.11 10.01 10.01 0.0M
2024-07-22 10.26 10.28 10.19 10.19 0.0M
2024-07-19 10.16 10.23 10.15 10.21 0.0M
2024-07-18 10.23 10.23 10.14 10.14 0.0M
2024-07-17 10.20 10.24 10.12 10.12 0.1M
2024-07-16 10.18 10.32 10.11 10.32 0.0M
2024-07-15 10.17 10.17 9.93 9.94 0.0M
2024-07-12 10.40 10.45 10.37 10.45 0.0M
2024-07-11 10.08 10.21 10.08 10.21 0.0M
2024-07-10 9.61 9.69 9.53 9.69 0.0M
2024-07-09 9.51 9.57 9.44 9.57 0.0M
2024-07-08 9.40 9.50 9.40 9.48 0.1M
2024-07-05 9.61 9.61 9.45 9.45 0.0M
2024-07-03 9.48 9.68 9.48 9.68 0.0M
2024-07-02 9.50 9.50 9.40 9.40 0.0M
2024-07-01 9.78 9.78 9.57 9.57 0.0M
2024-06-28 9.99 9.99 9.58 9.60 0.0M
2024-06-27 9.90 9.99 9.90 9.99 0.0M
2024-06-26 10.02 10.04 9.96 10.01 0.0M
2024-06-25 10.25 10.25 10.00 10.00 0.0M
2024-06-24 10.49 10.49 10.35 10.42 0.0M
2024-06-21 10.50 10.61 10.48 10.51 0.0M
2024-06-20 10.75 10.75 10.60 10.64 0.0M
2024-06-18 11.10 11.15 11.07 11.15 0.0M
2024-06-17 11.05 11.05 10.84 10.93 0.0M
2024-06-14 11.28 11.28 11.11 11.13 0.0M
2024-06-13 11.58 11.58 11.41 11.41 0.0M
2024-06-12 11.71 11.76 11.52 11.52 0.0M
2024-06-11 11.35 11.55 11.35 11.55 0.0M
2024-06-10 11.22 11.38 11.19 11.38 0.0M
2024-06-07 11.36 11.36 11.12 11.12 0.0M
2024-06-06 11.61 11.61 11.50 11.50 0.0M
2024-06-05 11.79 11.84 11.79 11.80 0.0M
2024-06-04 11.86 11.88 11.75 11.80 0.0M
2024-06-03 11.88 11.90 11.72 11.72 0.0M
2024-05-31 11.78 11.85 11.65 11.85 0.0M
2024-05-30 12.12 12.12 12.05 12.08 0.0M
2024-05-29 11.93 12.03 11.93 11.99 0.0M
2024-05-28 11.87 11.92 11.84 11.85 0.0M
2024-05-24 11.72 11.99 11.72 11.90 0.0M
2024-05-23 11.82 11.82 11.54 11.57 0.0M
2024-05-22 11.17 12.13 11.17 12.13 0.0M
2024-05-21 10.81 10.96 10.81 10.96 0.0M
2024-05-20 10.97 11.00 10.92 10.97 0.0M
2024-05-17 11.13 11.13 11.01 11.01 0.0M
2024-05-16 11.21 11.21 11.13 11.17 0.0M
2024-05-15 11.29 11.29 11.16 11.21 0.0M
2024-05-14 11.21 11.26 11.17 11.26 0.0M
2024-05-13 11.15 11.19 11.14 11.19 0.0M
2024-05-10 11.32 11.32 11.00 11.00 0.0M
2024-05-09 11.25 11.36 11.22 11.36 0.0M
2024-05-08 11.08 11.15 11.07 11.07 0.0M
2024-05-07 11.47 11.47 11.40 11.40 0.0M
2024-05-06 11.41 11.44 11.35 11.39 0.0M
2024-05-03 11.41 11.46 11.29 11.40 0.0M
2024-05-02 11.11 11.11 11.11 11.11 0.0M
2024-05-01 10.88 11.07 10.85 10.85 0.0M
2024-04-30 10.89 10.92 10.85 10.85 0.0M
2024-04-29 11.11 11.21 11.10 11.21 0.0M
2024-04-26 10.85 10.85 10.77 10.78 0.0M
2024-04-25 10.57 10.57 10.57 10.57 0.0M
2024-04-24 10.53 10.53 10.53 10.53 0.0M
2024-04-23 10.73 10.73 10.67 10.67 0.0M
2024-04-22 10.49 10.63 10.49 10.63 0.0M
2024-04-19 10.56 10.58 10.46 10.48 0.0M
2024-04-18 10.64 10.67 10.62 10.62 0.0M
2024-04-17 10.74 10.84 10.74 10.82 0.0M
2024-04-16 10.71 10.71 10.58 10.60 0.0M
2024-04-15 11.12 11.12 10.86 10.88 0.0M
2024-04-12 11.25 11.30 11.02 11.04 0.0M
2024-04-11 11.60 11.60 11.50 11.50 0.0M
2024-04-10 11.46 11.47 11.41 11.46 0.0M
2024-04-09 11.70 11.92 11.70 11.92 0.0M
2024-04-08 11.58 11.58 11.49 11.49 0.0M
2024-04-05 11.58 11.68 11.58 11.61 0.0M
2024-04-04 11.92 11.99 11.74 11.74 0.0M
2024-04-03 11.50 11.75 11.45 11.75 0.0M
2024-04-02 11.89 11.89 11.64 11.65 0.0M
2024-04-01 11.99 12.00 11.90 11.99 0.0M
2024-03-28 11.80 11.81 11.77 11.77 0.0M
2024-03-27 11.61 11.88 11.61 11.83 0.0M
2024-03-26 11.59 11.66 11.54 11.56 0.0M
2024-03-25 11.58 11.60 11.54 11.54 0.0M
2024-03-22 11.73 11.73 11.59 11.59 0.0M
2024-03-21 11.88 11.89 11.88 11.88 0.0M
2024-03-20 11.77 12.05 11.77 12.03 0.0M
2024-03-19 11.83 11.83 11.70 11.71 0.0M
2024-03-18 11.80 11.93 11.79 11.92 0.0M
2024-03-15 11.76 11.76 11.64 11.72 0.0M
2024-03-14 12.08 12.08 11.75 11.75 0.0M
2024-03-13 12.25 12.25 12.10 12.10 0.0M
2024-03-12 12.33 12.37 12.22 12.23 0.0M
2024-03-11 12.51 12.65 12.51 12.62 0.0M
2024-03-08 12.22 12.32 12.15 12.20 0.0M
2024-03-07 11.80 11.89 11.75 11.83 0.0M
2024-03-06 11.83 11.91 11.75 11.91 0.0M
2024-03-05 11.59 11.66 11.45 11.58 0.0M
2024-03-04 11.75 11.75 11.59 11.64 0.0M
2024-03-01 11.75 11.89 11.73 11.74 0.0M
2024-02-29 11.58 11.69 11.48 11.61 0.1M
2024-02-28 11.34 11.35 11.20 11.24 0.0M
2024-02-27 11.33 11.40 11.33 11.40 0.0M
2024-02-26 11.22 11.30 11.21 11.21 0.0M
2024-02-23 11.31 11.31 11.22 11.22 0.0M
2024-02-22 11.47 11.48 11.21 11.21 0.0M
2024-02-21 11.46 11.49 11.42 11.46 0.0M
2024-02-20 11.63 11.74 11.44 11.49 0.1M
2024-02-16 11.98 11.98 11.87 11.96 0.1M
2024-02-15 11.99 12.06 11.86 11.95 0.0M
2024-02-14 11.58 11.80 11.55 11.80 0.0M
2024-02-13 11.63 11.63 11.40 11.40 0.0M
2024-02-12 11.48 11.96 11.48 11.86 0.0M
2024-02-09 11.21 11.58 11.21 11.48 0.0M
2024-02-08 11.28 11.31 11.17 11.25 0.0M
2024-02-07 11.32 11.32 11.07 11.22 0.0M
2024-02-06 10.61 10.86 10.61 10.86 0.0M
2024-02-05 10.40 10.40 10.15 10.28 0.0M
2024-02-02 10.65 10.74 10.51 10.64 0.0M
2024-02-01 11.11 11.12 10.96 11.12 0.0M
2024-01-31 11.08 11.08 10.71 10.71 0.0M
2024-01-30 10.95 11.04 10.95 10.97 0.0M
2024-01-29 11.05 11.16 10.90 11.16 0.0M
2024-01-26 11.46 11.46 11.46 11.46 0.0M
2024-01-25 11.77 11.77 11.49 11.63 0.0M
2024-01-24 12.07 12.07 11.78 11.78 0.0M
2024-01-23 11.90 12.03 11.83 11.91 0.0M
2024-01-22 11.47 11.89 11.43 11.67 0.0M
2024-01-19 11.52 11.63 11.43 11.57 0.0M
2024-01-18 11.83 11.91 11.75 11.82 0.0M
2024-01-17 11.45 11.54 11.45 11.52 0.0M
2024-01-16 12.14 12.14 11.83 11.86 0.0M
2024-01-12 12.37 12.37 12.19 12.20 0.0M
2024-01-11 12.36 12.36 12.18 12.26 0.0M
2024-01-10 12.27 12.37 12.27 12.37 0.0M
2024-01-09 12.15 12.23 12.10 12.23 0.0M
2024-01-08 12.14 12.19 12.00 12.15 0.0M
2024-01-05 12.16 12.26 12.05 12.05 0.0M
2024-01-04 12.53 12.53 12.25 12.25 0.0M
2024-01-03 12.70 12.70 12.47 12.61 0.0M
2024-01-02 12.99 13.18 12.96 12.96 0.0M