시장 데이터를 불러오는 중
전체 종목
Reckoner Yield Enhanced AAA CLO Reinvesting ETF 과거 주가
Reckoner Yield Enhanced AAA CLO Reinvesting ETF · RAAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reckoner Yield Enhanced AAA CLO Reinvesting ETF · RAAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,569 | ₩69,346 | ₩68,569 | ₩69,346 | +1.13% | 600 |
| 2026.10.08 | ₩69,266 | ₩69,266 | ₩69,266 | ₩69,266 | 0.00% | 100 |
| 2026.10.07 | ₩69,212 | ₩69,212 | ₩69,212 | ₩69,212 | 0.00% | 100 |
| 2026.10.06 | ₩70,257 | ₩70,257 | ₩69,212 | ₩69,212 | -1.49% | 800 |
| 2026.10.05 | ₩69,185 | ₩69,185 | ₩69,185 | ₩69,185 | 0.00% | 100 |
| 2026.10.02 | ₩69,185 | ₩69,185 | ₩69,185 | ₩69,185 | 0.00% | 100 |
| 2026.10.01 | ₩69,091 | ₩69,091 | ₩69,091 | ₩69,091 | 0.00% | 200 |
| 2026.09.30 | ₩69,065 | ₩69,065 | ₩69,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,065 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩69,172 | ₩69,386 | ₩69,172 | ₩69,386 | +0.31% | 400 |
|---|
| 2026.09.28 | ₩69,212 | ₩69,212 | ₩69,212 | ₩69,212 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩69,239 | ₩69,373 | ₩69,239 | ₩69,319 | +0.12% | 1.5만 |
|---|
| 2026.09.24 | ₩69,091 | ₩70,284 | ₩69,051 | ₩70,003 | +1.32% | 1.3만 |
|---|
| 2026.09.23 | ₩69,051 | ₩69,199 | ₩69,051 | ₩69,132 | +0.12% | 1.6천 |
|---|
| 2026.09.22 | ₩69,105 | ₩69,185 | ₩69,105 | ₩69,145 | +0.06% | 1만 |
|---|
| 2026.09.21 | ₩68,984 | ₩69,065 | ₩68,984 | ₩69,065 | +0.12% | 100 |
|---|
| 2026.09.18 | ₩69,078 | ₩69,078 | ₩69,078 | ₩69,078 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,944 | ₩69,011 | ₩68,944 | ₩69,011 | +0.10% | 600 |
|---|
| 2026.09.16 | ₩68,998 | ₩68,998 | ₩68,998 | ₩68,998 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,904 | ₩68,957 | ₩68,864 | ₩68,864 | -0.06% | 1.2천 |
|---|
| 2026.09.14 | ₩68,984 | ₩68,998 | ₩68,984 | ₩68,998 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩68,984 | ₩69,333 | ₩68,984 | ₩69,118 | +0.19% | 9.7천 |
|---|
| 2026.09.10 | ₩68,877 | ₩68,917 | ₩68,877 | ₩68,917 | +0.06% | 100 |
|---|
| 2026.09.09 | ₩69,989 | ₩71,611 | ₩68,877 | ₩68,904 | -1.55% | 600 |
|---|
| 2026.09.08 | ₩68,877 | ₩69,386 | ₩68,877 | ₩69,078 | +0.29% | 3.8천 |
|---|
| 2026.09.04 | ₩68,877 | ₩68,944 | ₩68,864 | ₩68,944 | +0.10% | 7.8천 |
|---|
| 2026.09.03 | ₩68,810 | ₩68,810 | ₩68,810 | ₩68,810 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩68,743 | ₩68,743 | ₩68,730 | ₩68,730 | -0.02% | 900 |
|---|
| 2026.09.01 | ₩68,783 | ₩68,783 | ₩68,783 | ₩68,783 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,716 | ₩68,716 | ₩68,716 | ₩68,716 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩68,743 | ₩68,743 | ₩68,743 | ₩68,743 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,689 | ₩68,689 | ₩68,689 | ₩68,689 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,663 | ₩68,663 | ₩68,663 | ₩68,663 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩68,636 | ₩68,636 | ₩68,636 | ₩68,636 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,582 | ₩68,609 | ₩68,582 | ₩68,596 | +0.02% | 2천 |
|---|
| 2026.08.21 | ₩68,596 | ₩68,636 | ₩68,596 | ₩68,596 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩68,596 | ₩69,145 | ₩68,596 | ₩68,596 | 0.00% | 7.9천 |
|---|
| 2026.08.19 | ₩68,596 | ₩68,596 | ₩68,596 | ₩68,596 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,622 | ₩68,622 | ₩68,609 | ₩68,609 | -0.02% | 100 |
|---|
| 2026.08.17 | ₩68,596 | ₩68,596 | ₩68,596 | ₩68,596 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,877 | ₩68,877 | ₩68,582 | ₩68,582 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩68,877 | ₩68,877 | ₩68,542 | ₩68,542 | -0.49% | 100 |
|---|
| 2026.08.12 | ₩68,542 | ₩68,569 | ₩68,542 | ₩68,542 | 0.00% | 3천 |
|---|
| 2026.08.11 | ₩68,529 | ₩68,529 | ₩68,529 | ₩68,529 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,542 | ₩68,542 | ₩68,542 | ₩68,542 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩68,542 | ₩68,542 | ₩68,542 | ₩68,542 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,529 | ₩68,529 | ₩68,529 | ₩68,529 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩68,569 | ₩68,569 | ₩68,529 | ₩68,529 | -0.06% | 500 |
|---|
| 2026.08.04 | ₩68,569 | ₩68,569 | ₩68,555 | ₩68,555 | -0.02% | 500 |
|---|
| 2026.08.03 | ₩68,542 | ₩68,542 | ₩68,542 | ₩68,542 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩68,542 | ₩68,542 | ₩68,542 | ₩68,542 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩68,542 | ₩68,542 | ₩68,542 | ₩68,542 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,515 | ₩68,515 | ₩68,515 | ₩68,515 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩68,475 | ₩68,475 | ₩68,475 | ₩68,475 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩68,542 | ₩68,542 | ₩68,502 | ₩68,502 | -0.06% | 100 |
|---|
| 2026.07.24 | ₩68,462 | ₩68,475 | ₩68,462 | ₩68,475 | +0.02% | 1.7천 |
|---|
| 2026.07.23 | ₩68,448 | ₩68,448 | ₩68,448 | ₩68,448 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,421 | ₩68,435 | ₩68,421 | ₩68,435 | +0.02% | 900 |
|---|
| 2026.07.21 | ₩68,421 | ₩68,435 | ₩68,421 | ₩68,435 | +0.02% | 1.2천 |
|---|
| 2026.07.20 | ₩68,421 | ₩68,435 | ₩68,421 | ₩68,435 | +0.02% | 2.6천 |
|---|
| 2026.07.17 | ₩68,421 | ₩68,421 | ₩68,408 | ₩68,421 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩68,421 | ₩68,421 | ₩68,421 | ₩68,421 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,435 | ₩68,435 | ₩68,408 | ₩68,408 | -0.04% | 400 |
|---|
| 2026.07.14 | ₩68,381 | ₩68,381 | ₩68,381 | ₩68,381 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,381 | ₩68,395 | ₩68,381 | ₩68,395 | +0.02% | 1.9천 |
|---|
| 2026.07.10 | ₩68,381 | ₩68,381 | ₩68,381 | ₩68,381 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩68,261 | ₩68,328 | ₩68,261 | ₩68,328 | +0.10% | 100 |
|---|
| 2026.07.08 | ₩68,368 | ₩68,395 | ₩68,368 | ₩68,368 | 0.00% | 1.2만 |
|---|
| 2026.07.07 | ₩68,301 | ₩68,314 | ₩68,301 | ₩68,314 | +0.02% | 1.9만 |
|---|
| 2026.07.06 | ₩68,287 | ₩68,354 | ₩68,287 | ₩68,354 | +0.10% | 5천 |
|---|
| 2026.07.02 | ₩68,220 | ₩68,234 | ₩68,167 | ₩68,207 | -0.02% | 2.5천 |
|---|
| 2026.07.01 | ₩67,805 | ₩68,274 | ₩67,805 | ₩68,234 | +0.63% | 7.2천 |
|---|
| 2026.06.30 | ₩68,207 | ₩68,207 | ₩67,778 | ₩67,792 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩68,180 | ₩68,180 | ₩68,006 | ₩68,006 | -0.26% | 3.8천 |
|---|
| 2026.06.26 | ₩68,194 | ₩68,194 | ₩68,194 | ₩68,194 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩68,194 | ₩68,194 | ₩68,194 | ₩68,194 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩68,180 | ₩68,180 | ₩68,180 | ₩68,180 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩68,167 | ₩68,180 | ₩68,167 | ₩68,180 | +0.02% | 100 |
|---|
| 2026.06.22 | ₩68,019 | ₩68,019 | ₩68,019 | ₩68,019 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩68,086 | ₩68,086 | ₩68,033 | ₩68,033 | -0.08% | 300 |
|---|
| 2026.06.17 | ₩67,952 | ₩68,033 | ₩67,952 | ₩68,033 | +0.12% | 700 |
|---|
| 2026.06.16 | ₩67,966 | ₩67,966 | ₩67,926 | ₩67,952 | -0.02% | 400 |
|---|
| 2026.06.15 | ₩68,006 | ₩68,006 | ₩67,309 | ₩67,845 | -0.24% | 6.9천 |
|---|
| 2026.06.12 | ₩68,006 | ₩68,006 | ₩67,939 | ₩67,939 | -0.10% | 5.2천 |
|---|
| 2026.06.11 | ₩68,033 | ₩68,033 | ₩68,033 | ₩68,033 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩68,006 | ₩68,006 | ₩68,006 | ₩68,006 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,993 | ₩67,993 | ₩67,993 | ₩67,993 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩67,979 | ₩67,979 | ₩67,979 | ₩67,979 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,993 | ₩67,993 | ₩67,993 | ₩67,993 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩67,952 | ₩67,952 | ₩67,952 | ₩67,952 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,577 | ₩67,979 | ₩67,577 | ₩67,926 | +0.52% | 3.8천 |
|---|
| 2026.06.02 | ₩68,019 | ₩68,019 | ₩67,966 | ₩67,966 | -0.08% | 3.3천 |
|---|
| 2026.06.01 | ₩68,060 | ₩68,060 | ₩68,060 | ₩68,060 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩68,046 | ₩68,113 | ₩68,046 | ₩68,100 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩68,100 | ₩68,100 | ₩68,086 | ₩68,086 | -0.02% | 100 |
|---|
| 2026.05.27 | ₩68,060 | ₩68,060 | ₩68,060 | ₩68,060 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩67,993 | ₩68,019 | ₩67,993 | ₩68,019 | +0.04% | 100 |
|---|
| 2026.05.22 | ₩68,006 | ₩68,006 | ₩67,926 | ₩67,993 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩68,006 | ₩68,006 | ₩67,993 | ₩67,993 | -0.02% | 500 |
|---|
| 2026.05.20 | ₩68,006 | ₩68,006 | ₩67,993 | ₩67,993 | -0.02% | 300 |
|---|
| 2026.05.19 | ₩67,966 | ₩67,966 | ₩67,966 | ₩67,966 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩68,006 | ₩68,006 | ₩67,966 | ₩67,966 | -0.06% | 2.7천 |
|---|
| 2026.05.15 | ₩67,979 | ₩67,979 | ₩67,939 | ₩67,966 | -0.02% | 4.5천 |
|---|
| 2026.05.14 | ₩67,912 | ₩67,926 | ₩67,912 | ₩67,926 | +0.02% | 100 |
|---|
| 2026.05.13 | ₩67,899 | ₩67,926 | ₩67,885 | ₩67,885 | -0.02% | 1.1만 |
|---|
| 2026.05.12 | ₩67,899 | ₩67,912 | ₩67,899 | ₩67,912 | +0.02% | 2천 |
|---|
| 2026.05.11 | ₩67,885 | ₩67,885 | ₩67,872 | ₩67,872 | -0.02% | 3.7천 |
|---|
| 2026.05.08 | ₩67,885 | ₩67,885 | ₩67,845 | ₩67,845 | -0.06% | 200 |
|---|
| 2026.05.07 | ₩67,872 | ₩67,872 | ₩67,872 | ₩67,872 | 0.00% | 1.3천 |
|---|
| 2026.05.06 | ₩67,805 | ₩67,859 | ₩67,805 | ₩67,859 | +0.08% | 1.9천 |
|---|
| 2026.05.05 | ₩67,805 | ₩67,805 | ₩67,805 | ₩67,805 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩67,805 | ₩67,805 | ₩67,778 | ₩67,778 | -0.04% | 2.5천 |
|---|
| 2026.05.01 | ₩67,711 | ₩67,778 | ₩67,671 | ₩67,751 | +0.06% | 6.6천 |
|---|
| 2026.04.30 | ₩67,591 | ₩67,711 | ₩67,591 | ₩67,671 | +0.12% | 8.2천 |
|---|
| 2026.04.29 | ₩67,564 | ₩67,564 | ₩67,537 | ₩67,537 | -0.04% | 100 |
|---|
| 2026.04.28 | ₩67,564 | ₩67,577 | ₩67,564 | ₩67,577 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩67,577 | ₩67,577 | ₩67,564 | ₩67,564 | -0.02% | 1천 |
|---|
| 2026.04.24 | ₩67,564 | ₩67,564 | ₩67,564 | ₩67,564 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩67,537 | ₩67,550 | ₩67,537 | ₩67,537 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩67,510 | ₩67,510 | ₩67,510 | ₩67,510 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩68,113 | ₩68,113 | ₩67,524 | ₩67,524 | -0.87% | 400 |
|---|
| 2026.04.20 | ₩67,524 | ₩67,524 | ₩67,524 | ₩67,524 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩67,457 | ₩67,457 | ₩67,403 | ₩67,457 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩67,390 | ₩67,390 | ₩67,390 | ₩67,390 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩67,323 | ₩67,323 | ₩67,323 | ₩67,323 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩67,349 | ₩67,390 | ₩67,349 | ₩67,363 | +0.02% | 1.8천 |
|---|
| 2026.04.13 | ₩67,376 | ₩67,390 | ₩67,349 | ₩67,349 | -0.04% | 900 |
|---|
| 2026.04.10 | ₩67,349 | ₩67,349 | ₩67,309 | ₩67,309 | -0.06% | 2.2천 |
|---|
| 2026.04.09 | ₩67,269 | ₩67,296 | ₩67,202 | ₩67,296 | +0.04% | 2.1천 |
|---|
| 2026.04.08 | ₩67,229 | ₩67,242 | ₩67,229 | ₩67,229 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩67,189 | ₩67,189 | ₩67,189 | ₩67,189 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩67,202 | ₩67,202 | ₩67,162 | ₩67,162 | -0.06% | 600 |
|---|
| 2026.04.02 | ₩67,135 | ₩67,135 | ₩67,135 | ₩67,135 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩67,122 | ₩67,122 | ₩67,095 | ₩67,122 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩67,068 | ₩67,068 | ₩67,068 | ₩67,068 | 0.00% | 5만 |
|---|
| 2026.03.30 | ₩67,095 | ₩67,095 | ₩67,068 | ₩67,068 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩67,081 | ₩67,081 | ₩67,081 | ₩67,081 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩67,122 | ₩67,122 | ₩67,068 | ₩67,081 | -0.06% | 7.2천 |
|---|
| 2026.03.25 | ₩67,122 | ₩67,135 | ₩67,068 | ₩67,081 | -0.06% | 700 |
|---|
| 2026.03.24 | ₩67,122 | ₩67,122 | ₩67,108 | ₩67,108 | -0.02% | 2.5천 |
|---|
| 2026.03.23 | ₩66,974 | ₩66,988 | ₩66,947 | ₩66,947 | -0.04% | 500 |
|---|
| 2026.03.20 | ₩66,961 | ₩66,961 | ₩66,894 | ₩66,894 | -0.10% | 200 |
|---|
| 2026.03.19 | ₩66,988 | ₩66,988 | ₩66,947 | ₩66,947 | -0.06% | 5.3천 |
|---|
| 2026.03.18 | ₩66,907 | ₩66,947 | ₩66,907 | ₩66,947 | +0.06% | 600 |
|---|
| 2026.03.17 | ₩66,988 | ₩67,001 | ₩66,961 | ₩66,974 | -0.02% | 1.7천 |
|---|
| 2026.03.16 | ₩67,055 | ₩67,055 | ₩67,055 | ₩67,055 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,880 | ₩66,880 | ₩66,880 | ₩66,880 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,867 | ₩66,867 | ₩66,867 | ₩66,867 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,666 | ₩66,666 | ₩66,666 | ₩66,666 | 0.00% | 1.2천 |
|---|
| 2026.03.09 | ₩66,746 | ₩66,760 | ₩66,733 | ₩66,733 | -0.02% | 2.1천 |
|---|
| 2026.03.06 | ₩66,867 | ₩66,867 | ₩66,800 | ₩66,813 | -0.08% | 1천 |
|---|
| 2026.03.05 | ₩66,787 | ₩66,800 | ₩66,746 | ₩66,800 | +0.02% | 1.3천 |
|---|
| 2026.03.04 | ₩66,653 | ₩66,720 | ₩66,653 | ₩66,720 | +0.10% | 1.5천 |
|---|
| 2026.03.03 | ₩67,081 | ₩67,081 | ₩67,081 | ₩67,081 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩67,108 | ₩67,108 | ₩67,095 | ₩67,095 | -0.02% | 200 |
|---|
| 2026.02.27 | ₩67,068 | ₩67,068 | ₩67,068 | ₩67,068 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,055 | ₩67,055 | ₩67,055 | ₩67,055 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩67,497 | ₩67,497 | ₩67,068 | ₩67,068 | -0.64% | 500 |
|---|
| 2026.02.24 | ₩67,068 | ₩67,068 | ₩67,041 | ₩67,041 | -0.04% | 600 |
|---|
| 2026.02.23 | ₩67,095 | ₩67,095 | ₩67,095 | ₩67,095 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩67,081 | ₩67,095 | ₩67,081 | ₩67,095 | +0.02% | 2.4천 |
|---|
| 2026.02.19 | ₩67,068 | ₩67,068 | ₩67,041 | ₩67,041 | -0.04% | 3.3천 |
|---|
| 2026.02.18 | ₩67,081 | ₩67,081 | ₩67,055 | ₩67,055 | -0.04% | 400 |
|---|
| 2026.02.17 | ₩67,081 | ₩67,081 | ₩67,081 | ₩67,081 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩67,296 | ₩67,336 | ₩67,041 | ₩67,041 | -0.38% | 300 |
|---|
| 2026.02.12 | ₩67,028 | ₩67,028 | ₩67,028 | ₩67,028 | 0.00% | 100 |
|---|