Rayliant Quantamental Emerging Market Equity ETF (RAYE)

RAYE
🏛️ 미국 →
27.79
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 27.75 27.79 27.75 27.79 0.0M
2025-09-25 28.20 28.20 28.08 28.12 0.0M
2025-09-24 28.50 28.50 28.21 28.35 0.0M
2025-09-23 28.65 28.65 28.65 28.65 0.0M
2025-09-22 28.37 28.47 28.30 28.45 0.0M
2025-09-19 28.33 28.38 28.33 28.33 0.0M
2025-09-18 28.46 28.46 28.35 28.46 0.0M
2025-09-17 28.51 28.57 28.51 28.57 0.0M
2025-09-16 28.54 28.59 28.54 28.59 0.0M
2025-09-15 28.16 28.17 28.13 28.17 0.0M
2025-09-12 28.10 28.12 28.08 28.12 0.0M
2025-09-11 27.90 28.03 27.90 27.99 0.0M
2025-09-10 27.81 27.81 27.73 27.76 0.0M
2025-09-09 27.43 27.49 27.39 27.49 0.0M
2025-09-08 27.25 27.25 27.21 27.25 0.0M
2025-09-05 27.14 27.15 27.09 27.11 0.0M
2025-09-04 26.85 26.87 26.85 26.86 0.0M
2025-09-03 26.85 26.92 26.82 26.87 0.0M
2025-09-02 26.88 26.88 26.76 26.76 0.0M
2025-08-29 27.00 27.02 27.00 27.02 0.0M
2025-08-28 27.05 27.13 27.03 27.13 0.0M
2025-08-27 27.28 27.28 26.89 26.97 0.0M
2025-08-26 27.15 27.15 27.06 27.11 0.0M
2025-08-25 27.23 27.30 27.14 27.14 0.0M
2025-08-22 27.00 27.07 26.97 27.04 0.0M
2025-08-21 27.09 27.09 26.85 26.90 0.0M
2025-08-20 27.00 27.02 26.96 27.00 0.0M
2025-08-19 27.33 27.33 27.26 27.31 0.0M
2025-08-18 27.43 27.45 27.38 27.38 0.0M
2025-08-15 27.40 27.44 27.35 27.40 0.0M
2025-08-14 27.27 27.37 27.19 27.19 0.0M
2025-08-13 27.48 27.50 27.44 27.47 0.0M
2025-08-12 27.09 27.21 27.09 27.21 0.0M
2025-08-11 27.04 27.06 27.02 27.06 0.0M
2025-08-08 27.35 27.35 27.06 27.06 0.0M
2025-08-07 27.15 27.15 26.99 26.99 0.0M
2025-08-06 26.64 26.64 26.64 26.64 0.0M
2025-08-05 26.65 26.75 26.65 26.70 0.0M
2025-08-04 26.50 26.54 26.36 26.43 0.0M
2025-08-01 26.44 26.46 26.22 26.26 0.0M
2025-07-31 26.68 26.68 26.63 26.64 0.0M
2025-07-30 26.78 26.78 26.66 26.73 0.0M
2025-07-29 26.72 26.72 26.67 26.72 0.0M
2025-07-28 26.72 26.72 26.66 26.70 0.0M
2025-07-25 26.89 26.91 26.87 26.88 0.0M
2025-07-24 26.94 26.97 26.94 26.95 0.0M
2025-07-23 26.90 26.97 26.90 26.97 0.0M
2025-07-22 26.61 26.71 26.61 26.66 0.0M
2025-07-21 26.93 26.98 26.89 26.93 0.0M
2025-07-18 26.74 26.74 26.64 26.64 0.0M
2025-07-17 26.59 26.59 26.59 26.59 0.0M
2025-07-16 26.59 26.65 26.54 26.65 0.0M
2025-07-15 26.65 26.65 26.60 26.65 0.0M
2025-07-14 26.55 26.55 26.48 26.53 0.0M
2025-07-11 26.61 26.61 26.61 26.61 0.0M
2025-07-10 26.59 26.62 26.57 26.62 0.0M
2025-07-09 26.50 26.54 26.49 26.54 0.0M
2025-07-08 26.46 26.50 26.40 26.45 0.0M
2025-07-07 26.48 26.52 26.43 26.43 0.0M
2025-07-03 26.62 26.64 26.62 26.64 0.0M
2025-07-02 26.60 26.69 26.55 26.65 0.0M
2025-07-01 26.51 26.59 26.51 26.59 0.0M
2025-06-30 26.33 26.39 26.33 26.39 0.0M
2025-06-27 26.43 26.43 26.35 26.39 0.0M
2025-06-26 26.40 26.41 26.36 26.41 0.0M
2025-06-25 26.12 26.12 26.12 26.12 0.0M
2025-06-24 25.77 26.09 25.77 25.99 0.2M
2025-06-23 25.35 25.35 25.31 25.31 0.0M
2025-06-20 25.59 25.61 25.49 25.54 0.0M
2025-06-18 25.61 25.70 25.61 25.70 0.0M
2025-06-17 25.46 25.48 25.42 25.42 0.0M
2025-06-16 25.41 27.15 25.41 25.58 0.0M
2025-06-13 25.23 25.56 25.23 25.42 0.0M
2025-06-12 25.53 25.57 25.50 25.53 0.0M
2025-06-11 25.47 25.55 25.46 25.54 0.0M
2025-06-10 25.30 25.30 25.27 25.27 0.0M
2025-06-09 25.02 25.13 25.02 25.10 0.0M
2025-06-06 24.92 24.95 24.92 24.95 0.0M
2025-06-05 24.93 24.93 24.84 24.86 0.0M
2025-06-04 24.78 24.79 24.76 24.76 0.0M
2025-06-03 24.51 24.60 24.51 24.59 0.0M
2025-06-02 24.61 24.61 24.54 24.58 0.0M
2025-05-30 24.53 24.55 24.48 24.55 0.0M
2025-05-29 24.75 24.76 24.56 24.56 0.0M
2025-05-28 24.57 24.57 24.52 24.55 0.0M
2025-05-27 24.54 24.62 24.54 24.59 0.0M
2025-05-23 24.33 24.44 24.32 24.44 0.0M
2025-05-22 24.44 24.50 24.44 24.49 0.0M
2025-05-21 24.47 24.47 24.41 24.45 0.0M
2025-05-20 24.41 24.46 24.41 24.45 0.0M
2025-05-19 24.46 24.58 24.46 24.57 0.0M
2025-05-16 24.59 24.62 24.57 24.62 0.0M
2025-05-15 24.52 24.59 24.48 24.59 0.0M
2025-05-14 24.39 24.40 24.37 24.40 0.0M
2025-05-13 23.90 24.30 23.90 24.14 0.0M
2025-05-12 24.00 24.00 23.94 23.94 0.0M
2025-05-09 23.70 23.74 23.70 23.74 0.0M
2025-05-08 23.49 23.58 23.38 23.46 0.0M
2025-05-07 23.62 23.62 23.54 23.56 0.0M
2025-05-06 23.67 23.73 23.67 23.72 0.0M
2025-05-05 23.91 23.98 23.90 23.96 0.0M
2025-05-02 23.38 23.58 23.38 23.55 0.0M
2025-05-01 22.87 23.06 22.87 22.95 0.0M
2025-04-30 23.02 23.12 23.02 23.12 0.0M
2025-04-29 22.88 23.08 22.88 23.02 0.0M
2025-04-28 22.51 22.77 22.51 22.75 0.0M
2025-04-25 22.47 22.69 22.47 22.66 0.0M
2025-04-24 22.47 22.55 22.40 22.55 0.0M
2025-04-23 22.33 22.39 22.13 22.20 0.0M
2025-04-22 21.86 21.92 21.86 21.92 0.0M
2025-04-21 21.87 21.87 21.66 21.66 0.0M
2025-04-17 21.74 21.81 21.72 21.78 0.0M
2025-04-16 21.67 21.67 21.53 21.53 0.0M
2025-04-15 21.86 21.86 21.78 21.79 0.0M
2025-04-14 21.64 21.78 21.60 21.75 0.0M
2025-04-11 21.59 21.65 21.59 21.65 0.0M
2025-04-10 21.03 21.06 20.80 20.89 0.0M
2025-04-09 20.11 21.53 20.11 21.53 0.0M
2025-04-08 20.91 21.00 20.25 20.28 0.0M
2025-04-07 20.44 20.75 20.41 20.64 0.0M
2025-04-04 21.52 21.54 21.15 21.15 0.0M
2025-04-03 22.28 22.33 22.26 22.26 0.0M
2025-04-02 22.60 22.72 22.60 22.65 0.0M
2025-04-01 22.44 22.60 22.38 22.57 0.0M
2025-03-31 22.38 22.42 22.38 22.42 0.0M
2025-03-28 22.63 22.63 22.52 22.53 0.0M
2025-03-27 22.85 22.95 22.85 22.90 0.0M
2025-03-26 22.93 22.93 22.78 22.79 0.0M
2025-03-25 22.98 23.19 22.98 23.08 0.0M
2025-03-24 22.98 23.12 22.98 23.06 0.0M
2025-03-21 22.84 23.05 22.84 23.05 0.0M
2025-03-20 22.87 22.87 22.80 22.83 0.0M
2025-03-19 22.81 22.91 22.81 22.91 0.0M
2025-03-18 22.77 22.87 22.73 22.87 0.0M
2025-03-17 22.66 22.81 22.66 22.81 0.0M
2025-03-14 22.33 22.44 22.33 22.43 0.0M
2025-03-13 22.12 22.27 22.12 22.26 0.0M
2025-03-12 22.35 22.43 22.32 22.32 0.0M
2025-03-11 22.14 22.23 22.09 22.23 0.0M
2025-03-10 22.25 22.32 22.07 22.07 0.0M
2025-03-07 22.65 22.69 22.43 22.57 0.0M
2025-03-06 22.65 22.65 22.50 22.50 0.0M
2025-03-05 22.74 22.81 22.62 22.81 0.1M
2025-03-04 22.46 22.59 22.46 22.52 0.0M
2025-03-03 22.61 22.71 22.41 22.42 0.0M
2025-02-28 22.45 22.51 22.43 22.50 0.1M
2025-02-27 23.03 23.03 22.88 22.88 0.0M
2025-02-26 23.23 23.40 23.23 23.31 0.0M
2025-02-25 23.17 23.35 23.17 23.30 0.0M
2025-02-24 23.32 23.32 23.25 23.25 0.0M
2025-02-21 23.55 23.55 23.43 23.43 0.0M
2025-02-20 23.61 23.67 23.58 23.60 0.0M
2025-02-19 23.56 23.60 23.54 23.57 0.0M
2025-02-18 23.52 23.66 23.52 23.66 0.0M
2025-02-14 23.45 23.47 23.45 23.47 0.0M
2025-02-13 23.55 23.58 23.42 23.58 0.0M
2025-02-12 23.30 23.65 23.30 23.55 0.0M
2025-02-11 23.57 23.57 23.57 23.57 0.0M
2025-02-10 23.64 23.68 23.59 23.68 0.0M
2025-02-07 23.81 23.85 23.62 23.62 0.0M
2025-02-06 23.65 23.66 23.61 23.66 0.0M
2025-02-05 23.69 23.77 23.58 23.77 0.0M
2025-02-04 23.50 23.64 23.50 23.64 0.0M
2025-02-03 23.22 23.37 23.21 23.37 0.0M
2025-01-31 23.65 23.69 23.63 23.63 0.0M
2025-01-30 23.69 23.69 23.60 23.63 0.0M
2025-01-29 23.46 23.46 23.41 23.41 0.0M
2025-01-28 23.26 23.31 23.25 23.25 0.0M
2025-01-27 23.54 23.60 23.39 23.39 0.0M
2025-01-24 24.14 24.14 24.14 24.14 0.0M
2025-01-23 24.07 24.09 24.04 24.09 0.4M
2025-01-22 24.03 24.20 24.00 24.00 0.1M
2025-01-21 23.74 23.95 23.73 23.90 0.0M
2025-01-17 23.76 23.82 23.76 23.82 0.0M
2025-01-16 23.77 23.95 23.77 23.82 0.0M
2025-01-15 23.49 23.73 23.49 23.66 0.0M
2025-01-14 24.20 24.20 23.20 23.37 0.0M
2025-01-13 23.28 23.28 23.27 23.27 0.0M
2025-01-10 23.58 23.67 23.58 23.59 0.0M
2025-01-08 23.90 23.97 23.89 23.94 0.0M
2025-01-07 24.42 24.47 24.17 24.17 0.0M
2025-01-06 24.43 24.45 24.36 24.39 0.0M
2025-01-03 24.08 24.11 23.98 24.11 0.0M
2025-01-02 23.82 23.90 23.71 23.71 0.0M