Rayliant Quantamental China Equity ETF (RAYC)

RAYC
🏛️ 미국 →
18.02
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
2024-12-31 14.17 14.17 14.11 14.12 0.0M
2024-12-30 14.41 14.41 14.39 14.40 0.0M
2024-12-27 14.96 15.01 14.96 15.00 0.0M
2024-12-26 15.01 15.04 15.01 15.04 0.0M
2024-12-24 14.97 15.00 14.92 15.00 0.0M
2024-12-23 14.74 14.75 14.69 14.73 0.0M
2024-12-20 14.73 14.84 14.73 14.81 0.0M
2024-12-19 14.76 14.79 14.74 14.74 0.0M
2024-12-18 14.79 14.81 14.63 14.63 0.0M
2024-12-17 14.77 14.85 14.76 14.80 0.0M
2024-12-16 14.68 14.69 14.65 14.67 0.0M
2024-12-13 14.92 14.92 14.74 14.84 0.0M
2024-12-12 14.99 15.04 14.97 15.00 0.0M
2024-12-11 15.01 15.01 14.93 14.98 0.0M
2024-12-10 15.06 15.06 14.91 14.99 1.0M
2024-12-09 15.76 15.95 15.68 15.73 0.1M
2024-12-06 14.87 14.87 14.77 14.82 0.0M
2024-12-05 14.63 14.70 14.63 14.67 0.0M
2024-12-04 14.60 14.60 14.55 14.55 0.0M
2024-12-03 14.68 14.70 14.64 14.66 0.0M
2024-12-02 14.69 14.73 14.61 14.73 0.0M
2024-11-29 14.60 14.72 14.60 14.72 0.0M
2024-11-27 14.64 14.69 14.62 14.66 0.0M
2024-11-26 14.37 14.37 14.25 14.35 0.1M
2024-11-25 14.38 14.41 14.26 14.35 0.1M
2024-11-22 14.42 14.44 14.37 14.39 0.1M
2024-11-21 14.89 14.91 14.84 14.88 0.0M
2024-11-20 14.86 14.90 14.86 14.86 0.0M
2024-11-19 14.84 14.87 14.84 14.84 0.0M
2024-11-18 14.81 14.88 14.81 14.88 0.0M
2024-11-15 14.82 14.90 14.79 14.87 0.0M
2024-11-14 14.90 14.92 14.87 14.87 0.0M
2024-11-13 15.26 15.26 15.16 15.16 0.0M
2024-11-12 15.09 15.09 15.00 15.04 0.0M
2024-11-11 15.26 15.29 15.21 15.26 0.0M
2024-11-08 15.18 15.25 14.94 15.06 0.0M
2024-11-07 15.91 16.05 15.91 16.03 0.0M
2024-11-06 15.09 15.24 15.09 15.17 0.0M
2024-11-05 15.62 15.63 15.53 15.63 0.0M
2024-11-04 15.25 15.31 15.16 15.16 0.0M
2024-11-01 15.02 15.02 14.94 14.94 0.0M
2024-10-31 14.91 14.95 14.85 14.92 0.0M
2024-10-30 15.01 15.06 14.98 15.06 0.0M
2024-10-29 15.23 15.23 15.18 15.18 0.0M
2024-10-28 15.28 15.39 15.28 15.35 0.0M
2024-10-25 15.34 15.42 15.30 15.31 0.0M
2024-10-24 15.22 15.31 15.22 15.31 0.0M
2024-10-23 15.45 15.46 15.35 15.39 0.1M
2024-10-22 15.48 15.61 15.48 15.55 0.0M
2024-10-21 15.45 15.45 15.26 15.36 0.1M
2024-10-18 15.47 15.50 15.38 15.42 0.0M
2024-10-17 14.69 14.75 14.58 14.70 0.0M
2024-10-16 15.09 15.18 15.06 15.10 0.0M
2024-10-15 15.32 15.32 14.91 14.95 0.0M
2024-10-14 15.76 16.08 15.67 15.67 0.0M
2024-10-11 15.59 15.98 15.59 15.91 0.0M
2024-10-10 15.90 16.03 15.73 15.95 0.0M
2024-10-09 15.28 15.77 15.26 15.68 0.0M
2024-10-08 16.71 16.87 16.45 16.80 0.0M
2024-10-07 18.70 19.61 18.56 19.56 0.0M
2024-10-04 17.75 18.06 17.68 18.05 0.0M
2024-10-03 16.92 17.33 16.92 17.21 0.0M
2024-10-02 17.25 17.40 17.01 17.39 0.1M
2024-10-01 15.83 16.15 15.79 16.13 0.0M
2024-09-30 15.86 15.91 15.67 15.75 0.0M
2024-09-27 15.03 15.21 14.99 15.12 0.0M
2024-09-26 14.91 14.95 14.79 14.89 0.0M
2024-09-25 13.76 13.76 13.70 13.72 0.0M
2024-09-24 13.81 13.88 13.73 13.88 0.0M
2024-09-23 12.89 12.92 12.84 12.87 0.0M
2024-09-20 12.76 12.80 12.76 12.78 0.0M
2024-09-19 12.70 12.73 12.70 12.71 0.0M
2024-09-18 12.63 12.63 12.58 12.58 0.0M
2024-09-17 12.56 12.57 12.53 12.53 0.0M
2024-09-16 12.53 12.53 12.49 12.52 0.0M
2024-09-13 12.48 12.48 12.43 12.45 0.0M
2024-09-12 12.43 12.48 12.43 12.45 0.0M
2024-09-11 12.57 12.57 12.53 12.55 0.0M
2024-09-10 12.56 12.56 12.48 12.48 0.0M
2024-09-09 12.58 12.60 12.55 12.59 0.0M
2024-09-06 12.78 12.78 12.74 12.74 0.0M
2024-09-05 12.91 12.92 12.91 12.91 0.0M
2024-09-04 12.83 12.83 12.82 12.82 0.0M
2024-09-03 12.82 12.89 12.82 12.89 0.0M
2024-08-30 13.05 13.07 13.05 13.07 0.0M
2024-08-29 12.85 12.88 12.84 12.84 0.0M
2024-08-28 12.96 12.96 12.80 12.83 0.0M
2024-08-27 12.96 12.96 12.96 12.96 0.0M
2024-08-26 12.99 12.99 12.97 12.99 0.0M
2024-08-23 13.06 13.07 13.06 13.07 0.0M
2024-08-22 12.88 12.88 12.86 12.87 0.0M
2024-08-21 12.93 12.96 12.93 12.95 0.0M
2024-08-20 12.94 12.96 12.93 12.96 0.0M
2024-08-19 13.04 13.04 13.04 13.04 0.0M
2024-08-16 12.96 12.97 12.95 12.97 0.0M
2024-08-15 12.81 12.86 12.81 12.82 0.0M
2024-08-14 12.80 12.80 12.78 12.80 0.0M
2024-08-13 12.84 12.96 12.84 12.93 0.0M
2024-08-12 12.84 12.88 12.83 12.88 0.0M
2024-08-09 12.85 12.85 12.82 12.83 0.0M
2024-08-08 12.88 12.92 12.87 12.92 0.0M
2024-08-07 12.81 12.89 12.79 12.79 0.0M
2024-08-06 12.82 12.82 12.79 12.81 0.0M
2024-08-05 12.98 12.98 12.96 12.96 0.0M
2024-08-02 13.01 13.03 13.00 13.03 0.0M
2024-08-01 13.09 13.09 13.00 13.03 0.1M
2024-07-31 13.30 13.30 13.19 13.22 0.0M
2024-07-30 12.84 12.89 12.84 12.88 0.0M
2024-07-29 12.95 12.99 12.95 12.96 0.0M
2024-07-26 13.10 13.14 13.09 13.12 0.0M
2024-07-25 13.04 13.11 13.04 13.06 0.0M
2024-07-24 13.03 13.18 13.03 13.11 0.0M
2024-07-23 13.15 13.15 13.10 13.10 0.0M
2024-07-22 13.44 13.44 13.40 13.40 0.0M
2024-07-19 13.53 13.57 13.52 13.54 0.0M
2024-07-18 13.54 13.54 13.49 13.50 0.0M
2024-07-17 13.43 13.50 13.43 13.48 0.0M
2024-07-16 13.46 13.50 13.46 13.49 0.0M
2024-07-15 13.47 13.51 13.47 13.47 0.0M
2024-07-12 13.59 13.61 13.56 13.56 0.0M
2024-07-11 13.50 13.57 13.50 13.54 0.0M
2024-07-10 13.34 13.43 13.34 13.41 0.1M
2024-07-09 13.34 13.36 13.34 13.36 0.0M
2024-07-08 13.20 13.20 13.12 13.15 0.0M
2024-07-05 13.18 13.26 13.18 13.26 0.0M
2024-07-03 13.40 13.43 13.35 13.38 0.0M
2024-07-02 13.34 13.41 13.34 13.39 0.0M
2024-07-01 13.41 13.50 13.41 13.48 0.0M
2024-06-28 13.44 13.44 13.41 13.41 0.0M
2024-06-27 13.38 13.38 13.35 13.35 0.0M
2024-06-26 13.46 13.48 13.46 13.46 0.0M
2024-06-25 13.45 13.45 13.44 13.44 0.0M
2024-06-24 13.53 13.55 13.53 13.55 0.0M
2024-06-21 13.46 13.57 13.46 13.49 0.0M
2024-06-20 13.69 13.69 13.57 13.57 0.0M
2024-06-18 13.78 13.81 13.78 13.81 0.0M
2024-06-17 13.75 13.75 13.75 13.75 0.0M
2024-06-14 13.78 13.78 13.74 13.75 0.0M
2024-06-13 13.66 13.66 13.64 13.64 0.0M
2024-06-12 13.76 13.76 13.74 13.74 0.0M
2024-06-11 13.70 13.70 13.65 13.68 0.0M
2024-06-10 13.80 13.80 13.80 13.80 0.0M
2024-06-07 13.80 13.80 13.77 13.78 0.0M
2024-06-06 13.95 13.98 13.94 13.98 0.0M
2024-06-05 13.87 13.96 13.87 13.94 0.0M
2024-06-04 14.08 14.11 14.07 14.11 0.0M
2024-06-03 13.83 13.90 13.83 13.88 0.0M
2024-05-31 13.87 13.87 13.82 13.87 0.0M
2024-05-30 13.95 14.01 13.95 14.00 0.0M
2024-05-29 14.02 14.04 14.02 14.04 0.0M
2024-05-28 13.96 14.05 13.96 14.03 0.0M
2024-05-24 14.04 14.07 14.00 14.04 0.0M
2024-05-23 14.23 14.23 14.14 14.15 0.0M
2024-05-22 14.35 14.35 14.34 14.34 0.0M
2024-05-21 14.45 14.45 14.40 14.43 0.0M
2024-05-20 14.45 14.45 14.45 14.45 0.0M
2024-05-17 14.60 14.61 14.57 14.59 0.0M
2024-05-16 14.44 14.46 14.44 14.46 0.0M
2024-05-15 14.46 14.46 14.44 14.45 0.0M
2024-05-14 14.40 14.45 14.40 14.40 0.0M
2024-05-13 14.50 14.51 14.46 14.46 0.0M
2024-05-10 14.49 14.49 14.45 14.46 0.0M
2024-05-09 14.44 14.53 14.44 14.49 0.0M
2024-05-08 14.28 14.29 14.26 14.28 0.0M
2024-05-07 14.42 14.46 14.41 14.44 0.0M
2024-05-06 14.49 14.57 14.49 14.49 0.0M
2024-05-03 14.50 14.50 14.43 14.48 0.0M
2024-05-02 14.32 14.48 14.25 14.47 0.1M
2024-05-01 14.09 14.16 14.08 14.08 0.0M
2024-04-30 14.10 14.14 14.07 14.09 0.0M
2024-04-29 14.19 14.27 14.16 14.24 0.0M
2024-04-26 13.92 13.99 13.89 13.95 0.0M
2024-04-25 13.70 13.75 13.70 13.75 0.0M
2024-04-24 13.70 13.71 13.68 13.69 0.0M
2024-04-23 13.66 13.66 13.60 13.63 0.0M
2024-04-22 13.86 13.86 13.76 13.80 0.0M
2024-04-19 13.88 13.88 13.84 13.88 0.0M
2024-04-18 13.87 13.97 13.87 13.94 0.0M
2024-04-17 13.87 13.89 13.85 13.88 0.0M
2024-04-16 13.63 13.66 13.62 13.64 0.0M
2024-04-15 13.77 13.79 13.74 13.76 0.0M
2024-04-12 13.39 13.43 13.38 13.40 0.0M
2024-04-11 13.57 13.60 13.46 13.53 0.0M
2024-04-10 13.31 13.50 13.31 13.38 0.0M
2024-04-09 13.64 13.65 13.61 13.64 0.0M
2024-04-08 13.74 13.74 13.64 13.65 0.0M
2024-04-05 13.69 13.75 13.69 13.74 0.0M
2024-04-04 13.81 13.86 13.77 13.77 0.0M
2024-04-03 13.76 13.80 13.68 13.79 0.0M
2024-04-02 13.80 13.83 13.79 13.81 0.0M
2024-04-01 13.81 13.82 13.76 13.79 0.0M
2024-03-28 13.51 13.51 13.42 13.46 0.0M
2024-03-27 13.36 13.40 13.28 13.40 0.0M
2024-03-26 13.50 13.50 13.48 13.50 0.0M
2024-03-25 13.50 13.50 13.45 13.48 0.0M
2024-03-22 13.42 13.47 13.40 13.40 0.0M
2024-03-21 13.60 13.65 13.60 13.60 0.0M
2024-03-20 13.70 13.73 13.69 13.73 0.0M
2024-03-19 13.69 13.73 13.68 13.70 0.0M
2024-03-18 13.79 13.79 13.76 13.79 0.0M
2024-03-15 13.69 13.71 13.58 13.67 0.0M
2024-03-14 13.57 13.59 13.57 13.59 0.0M
2024-03-13 13.69 13.69 13.66 13.66 0.0M
2024-03-12 13.71 13.79 13.71 13.74 0.0M
2024-03-11 13.77 13.80 13.75 13.79 0.1M
2024-03-08 13.49 13.52 13.49 13.52 0.0M
2024-03-07 13.41 13.48 13.41 13.46 0.0M
2024-03-06 13.46 13.50 13.46 13.46 0.0M
2024-03-05 13.43 13.55 13.38 13.49 0.0M
2024-03-04 13.38 13.41 13.36 13.38 0.0M
2024-03-01 13.30 13.38 13.30 13.38 0.0M
2024-02-29 13.17 13.27 13.17 13.27 0.0M
2024-02-28 13.04 13.08 12.99 12.99 0.0M
2024-02-27 13.22 13.26 13.22 13.24 0.0M
2024-02-26 13.09 13.12 13.06 13.06 0.0M
2024-02-23 13.24 13.25 13.21 13.22 0.0M
2024-02-22 13.17 13.20 13.17 13.19 0.0M
2024-02-21 13.09 13.16 13.09 13.12 0.0M
2024-02-20 12.96 13.00 12.90 12.95 0.0M
2024-02-16 12.79 12.98 12.79 12.90 0.1M
2024-02-15 12.75 12.77 12.73 12.74 0.0M
2024-02-14 12.68 12.73 12.67 12.68 0.0M
2024-02-13 12.75 12.76 12.69 12.69 0.0M
2024-02-12 12.59 12.76 12.59 12.73 0.0M
2024-02-09 12.57 12.62 12.55 12.62 0.0M
2024-02-08 12.67 12.67 12.66 12.66 0.0M
2024-02-07 12.56 12.71 12.56 12.70 0.0M
2024-02-06 12.42 12.60 12.42 12.56 0.0M
2024-02-05 11.97 12.02 11.97 12.02 0.0M
2024-02-02 11.89 11.89 11.88 11.89 0.0M
2024-02-01 12.24 12.24 12.14 12.17 0.0M
2024-01-31 12.16 12.24 12.10 12.14 0.0M
2024-01-30 12.20 12.20 12.15 12.16 0.0M
2024-01-29 12.45 12.45 12.37 12.42 0.0M
2024-01-26 12.63 12.66 12.63 12.64 0.0M
2024-01-25 12.62 12.70 12.53 12.57 0.0M
2024-01-24 12.65 12.68 12.61 12.62 0.0M
2024-01-23 12.28 12.34 12.20 12.31 0.0M
2024-01-22 12.22 12.22 12.11 12.14 0.0M
2024-01-19 12.30 12.40 12.26 12.39 0.0M
2024-01-18 12.24 12.26 12.23 12.26 0.0M
2024-01-17 12.10 12.15 12.10 12.13 0.0M
2024-01-16 12.26 12.43 12.26 12.37 0.0M
2024-01-12 12.42 12.42 12.34 12.35 0.0M
2024-01-11 12.34 12.36 12.34 12.36 0.0M
2024-01-10 12.35 12.35 12.28 12.31 0.0M
2024-01-09 12.29 12.32 12.29 12.30 0.0M
2024-01-08 12.30 12.37 12.30 12.35 0.0M
2024-01-05 12.45 12.51 12.45 12.47 0.0M
2024-01-04 12.53 12.53 12.47 12.48 0.0M
2024-01-03 12.64 12.68 12.61 12.65 0.0M
2024-01-02 12.58 12.63 12.58 12.59 0.0M