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 | ₩68,445 | ₩69,221 | ₩68,445 | ₩69,221 | +1.13% | 600 |
| 2026.10.08 | ₩69,141 | ₩69,141 | ₩69,141 | ₩69,141 | 0.00% | 100 |
| 2026.10.07 | ₩69,087 | ₩69,087 | ₩69,087 | ₩69,087 | 0.00% | 100 |
| 2026.10.06 | ₩70,130 | ₩70,130 | ₩69,087 | ₩69,087 | -1.49% | 800 |
| 2026.10.05 | ₩69,060 | ₩69,060 | ₩69,060 | ₩69,060 | 0.00% | 100 |
| 2026.10.02 | ₩69,060 | ₩69,060 | ₩69,060 | ₩69,060 | 0.00% | 100 |
| 2026.10.01 | ₩68,967 | ₩68,967 | ₩68,967 | ₩68,967 | 0.00% | 200 |
| 2026.09.30 | ₩68,940 | ₩68,940 | ₩68,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,940 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩69,047 | ₩69,261 | ₩69,047 | ₩69,261 | +0.31% | 400 |
|---|
| 2026.09.28 | ₩69,087 | ₩69,087 | ₩69,087 | ₩69,087 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩69,114 | ₩69,248 | ₩69,114 | ₩69,194 | +0.12% | 1.5만 |
|---|
| 2026.09.24 | ₩68,967 | ₩70,157 | ₩68,927 | ₩69,876 | +1.32% | 1.3만 |
|---|
| 2026.09.23 | ₩68,927 | ₩69,074 | ₩68,927 | ₩69,007 | +0.12% | 1.6천 |
|---|
| 2026.09.22 | ₩68,980 | ₩69,060 | ₩68,980 | ₩69,020 | +0.06% | 1만 |
|---|
| 2026.09.21 | ₩68,860 | ₩68,940 | ₩68,860 | ₩68,940 | +0.12% | 100 |
|---|
| 2026.09.18 | ₩68,953 | ₩68,953 | ₩68,953 | ₩68,953 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,820 | ₩68,886 | ₩68,820 | ₩68,886 | +0.10% | 600 |
|---|
| 2026.09.16 | ₩68,873 | ₩68,873 | ₩68,873 | ₩68,873 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,779 | ₩68,833 | ₩68,739 | ₩68,739 | -0.06% | 1.2천 |
|---|
| 2026.09.14 | ₩68,860 | ₩68,873 | ₩68,860 | ₩68,873 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩68,860 | ₩69,207 | ₩68,860 | ₩68,993 | +0.19% | 9.7천 |
|---|
| 2026.09.10 | ₩68,753 | ₩68,793 | ₩68,753 | ₩68,793 | +0.06% | 100 |
|---|
| 2026.09.09 | ₩69,863 | ₩71,481 | ₩68,753 | ₩68,779 | -1.55% | 600 |
|---|
| 2026.09.08 | ₩68,753 | ₩69,261 | ₩68,753 | ₩68,953 | +0.29% | 3.8천 |
|---|
| 2026.09.04 | ₩68,753 | ₩68,820 | ₩68,739 | ₩68,820 | +0.10% | 7.8천 |
|---|
| 2026.09.03 | ₩68,686 | ₩68,686 | ₩68,686 | ₩68,686 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩68,619 | ₩68,619 | ₩68,606 | ₩68,606 | -0.02% | 900 |
|---|
| 2026.09.01 | ₩68,659 | ₩68,659 | ₩68,659 | ₩68,659 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,592 | ₩68,592 | ₩68,592 | ₩68,592 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩68,619 | ₩68,619 | ₩68,619 | ₩68,619 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,565 | ₩68,565 | ₩68,565 | ₩68,565 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,539 | ₩68,539 | ₩68,539 | ₩68,539 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩68,512 | ₩68,512 | ₩68,512 | ₩68,512 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,458 | ₩68,485 | ₩68,458 | ₩68,472 | +0.02% | 2천 |
|---|
| 2026.08.21 | ₩68,472 | ₩68,512 | ₩68,472 | ₩68,472 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩68,472 | ₩69,020 | ₩68,472 | ₩68,472 | 0.00% | 7.9천 |
|---|
| 2026.08.19 | ₩68,472 | ₩68,472 | ₩68,472 | ₩68,472 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,498 | ₩68,498 | ₩68,485 | ₩68,485 | -0.02% | 100 |
|---|
| 2026.08.17 | ₩68,472 | ₩68,472 | ₩68,472 | ₩68,472 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,753 | ₩68,753 | ₩68,458 | ₩68,458 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩68,753 | ₩68,753 | ₩68,418 | ₩68,418 | -0.49% | 100 |
|---|
| 2026.08.12 | ₩68,418 | ₩68,445 | ₩68,418 | ₩68,418 | 0.00% | 3천 |
|---|
| 2026.08.11 | ₩68,405 | ₩68,405 | ₩68,405 | ₩68,405 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,418 | ₩68,418 | ₩68,418 | ₩68,418 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩68,418 | ₩68,418 | ₩68,418 | ₩68,418 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,405 | ₩68,405 | ₩68,405 | ₩68,405 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩68,445 | ₩68,445 | ₩68,405 | ₩68,405 | -0.06% | 500 |
|---|
| 2026.08.04 | ₩68,445 | ₩68,445 | ₩68,432 | ₩68,432 | -0.02% | 500 |
|---|
| 2026.08.03 | ₩68,418 | ₩68,418 | ₩68,418 | ₩68,418 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩68,418 | ₩68,418 | ₩68,418 | ₩68,418 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩68,418 | ₩68,418 | ₩68,418 | ₩68,418 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,391 | ₩68,391 | ₩68,391 | ₩68,391 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩68,351 | ₩68,351 | ₩68,351 | ₩68,351 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩68,418 | ₩68,418 | ₩68,378 | ₩68,378 | -0.06% | 100 |
|---|
| 2026.07.24 | ₩68,338 | ₩68,351 | ₩68,338 | ₩68,351 | +0.02% | 1.7천 |
|---|
| 2026.07.23 | ₩68,325 | ₩68,325 | ₩68,325 | ₩68,325 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,298 | ₩68,311 | ₩68,298 | ₩68,311 | +0.02% | 900 |
|---|
| 2026.07.21 | ₩68,298 | ₩68,311 | ₩68,298 | ₩68,311 | +0.02% | 1.2천 |
|---|
| 2026.07.20 | ₩68,298 | ₩68,311 | ₩68,298 | ₩68,311 | +0.02% | 2.6천 |
|---|
| 2026.07.17 | ₩68,298 | ₩68,298 | ₩68,284 | ₩68,298 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩68,298 | ₩68,298 | ₩68,298 | ₩68,298 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,311 | ₩68,311 | ₩68,284 | ₩68,284 | -0.04% | 400 |
|---|
| 2026.07.14 | ₩68,258 | ₩68,258 | ₩68,258 | ₩68,258 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,258 | ₩68,271 | ₩68,258 | ₩68,271 | +0.02% | 1.9천 |
|---|
| 2026.07.10 | ₩68,258 | ₩68,258 | ₩68,258 | ₩68,258 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩68,137 | ₩68,204 | ₩68,137 | ₩68,204 | +0.10% | 100 |
|---|
| 2026.07.08 | ₩68,244 | ₩68,271 | ₩68,244 | ₩68,244 | 0.00% | 1.2만 |
|---|
| 2026.07.07 | ₩68,177 | ₩68,191 | ₩68,177 | ₩68,191 | +0.02% | 1.9만 |
|---|
| 2026.07.06 | ₩68,164 | ₩68,231 | ₩68,164 | ₩68,231 | +0.10% | 5천 |
|---|
| 2026.07.02 | ₩68,097 | ₩68,111 | ₩68,044 | ₩68,084 | -0.02% | 2.5천 |
|---|
| 2026.07.01 | ₩67,683 | ₩68,151 | ₩67,683 | ₩68,111 | +0.63% | 7.2천 |
|---|
| 2026.06.30 | ₩68,084 | ₩68,084 | ₩67,656 | ₩67,669 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩68,057 | ₩68,057 | ₩67,883 | ₩67,883 | -0.26% | 3.8천 |
|---|
| 2026.06.26 | ₩68,070 | ₩68,070 | ₩68,070 | ₩68,070 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩68,070 | ₩68,070 | ₩68,070 | ₩68,070 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩68,057 | ₩68,057 | ₩68,057 | ₩68,057 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩68,044 | ₩68,057 | ₩68,044 | ₩68,057 | +0.02% | 100 |
|---|
| 2026.06.22 | ₩67,897 | ₩67,897 | ₩67,897 | ₩67,897 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,963 | ₩67,963 | ₩67,910 | ₩67,910 | -0.08% | 300 |
|---|
| 2026.06.17 | ₩67,830 | ₩67,910 | ₩67,830 | ₩67,910 | +0.12% | 700 |
|---|
| 2026.06.16 | ₩67,843 | ₩67,843 | ₩67,803 | ₩67,830 | -0.02% | 400 |
|---|
| 2026.06.15 | ₩67,883 | ₩67,883 | ₩67,188 | ₩67,723 | -0.24% | 6.9천 |
|---|
| 2026.06.12 | ₩67,883 | ₩67,883 | ₩67,816 | ₩67,816 | -0.10% | 5.2천 |
|---|
| 2026.06.11 | ₩67,910 | ₩67,910 | ₩67,910 | ₩67,910 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩67,883 | ₩67,883 | ₩67,883 | ₩67,883 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,870 | ₩67,870 | ₩67,870 | ₩67,870 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩67,856 | ₩67,856 | ₩67,856 | ₩67,856 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,870 | ₩67,870 | ₩67,870 | ₩67,870 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩67,830 | ₩67,830 | ₩67,830 | ₩67,830 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,455 | ₩67,856 | ₩67,455 | ₩67,803 | +0.52% | 3.8천 |
|---|
| 2026.06.02 | ₩67,897 | ₩67,897 | ₩67,843 | ₩67,843 | -0.08% | 3.3천 |
|---|
| 2026.06.01 | ₩67,937 | ₩67,937 | ₩67,937 | ₩67,937 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩67,923 | ₩67,990 | ₩67,923 | ₩67,977 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩67,977 | ₩67,977 | ₩67,963 | ₩67,963 | -0.02% | 100 |
|---|
| 2026.05.27 | ₩67,937 | ₩67,937 | ₩67,937 | ₩67,937 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩67,870 | ₩67,897 | ₩67,870 | ₩67,897 | +0.04% | 100 |
|---|
| 2026.05.22 | ₩67,883 | ₩67,883 | ₩67,803 | ₩67,870 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩67,883 | ₩67,883 | ₩67,870 | ₩67,870 | -0.02% | 500 |
|---|
| 2026.05.20 | ₩67,883 | ₩67,883 | ₩67,870 | ₩67,870 | -0.02% | 300 |
|---|
| 2026.05.19 | ₩67,843 | ₩67,843 | ₩67,843 | ₩67,843 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩67,883 | ₩67,883 | ₩67,843 | ₩67,843 | -0.06% | 2.7천 |
|---|
| 2026.05.15 | ₩67,856 | ₩67,856 | ₩67,816 | ₩67,843 | -0.02% | 4.5천 |
|---|
| 2026.05.14 | ₩67,790 | ₩67,803 | ₩67,790 | ₩67,803 | +0.02% | 100 |
|---|
| 2026.05.13 | ₩67,776 | ₩67,803 | ₩67,763 | ₩67,763 | -0.02% | 1.1만 |
|---|
| 2026.05.12 | ₩67,776 | ₩67,790 | ₩67,776 | ₩67,790 | +0.02% | 2천 |
|---|
| 2026.05.11 | ₩67,763 | ₩67,763 | ₩67,749 | ₩67,749 | -0.02% | 3.7천 |
|---|
| 2026.05.08 | ₩67,763 | ₩67,763 | ₩67,723 | ₩67,723 | -0.06% | 200 |
|---|
| 2026.05.07 | ₩67,749 | ₩67,749 | ₩67,749 | ₩67,749 | 0.00% | 1.3천 |
|---|
| 2026.05.06 | ₩67,683 | ₩67,736 | ₩67,683 | ₩67,736 | +0.08% | 1.9천 |
|---|
| 2026.05.05 | ₩67,683 | ₩67,683 | ₩67,683 | ₩67,683 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩67,683 | ₩67,683 | ₩67,656 | ₩67,656 | -0.04% | 2.5천 |
|---|
| 2026.05.01 | ₩67,589 | ₩67,656 | ₩67,549 | ₩67,629 | +0.06% | 6.6천 |
|---|
| 2026.04.30 | ₩67,469 | ₩67,589 | ₩67,469 | ₩67,549 | +0.12% | 8.2천 |
|---|
| 2026.04.29 | ₩67,442 | ₩67,442 | ₩67,415 | ₩67,415 | -0.04% | 100 |
|---|
| 2026.04.28 | ₩67,442 | ₩67,455 | ₩67,442 | ₩67,455 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩67,455 | ₩67,455 | ₩67,442 | ₩67,442 | -0.02% | 1천 |
|---|
| 2026.04.24 | ₩67,442 | ₩67,442 | ₩67,442 | ₩67,442 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩67,415 | ₩67,428 | ₩67,415 | ₩67,415 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩67,388 | ₩67,388 | ₩67,388 | ₩67,388 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,990 | ₩67,990 | ₩67,402 | ₩67,402 | -0.87% | 400 |
|---|
| 2026.04.20 | ₩67,402 | ₩67,402 | ₩67,402 | ₩67,402 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩67,335 | ₩67,335 | ₩67,281 | ₩67,335 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩67,268 | ₩67,268 | ₩67,268 | ₩67,268 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩67,201 | ₩67,201 | ₩67,201 | ₩67,201 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩67,228 | ₩67,268 | ₩67,228 | ₩67,241 | +0.02% | 1.8천 |
|---|
| 2026.04.13 | ₩67,255 | ₩67,268 | ₩67,228 | ₩67,228 | -0.04% | 900 |
|---|
| 2026.04.10 | ₩67,228 | ₩67,228 | ₩67,188 | ₩67,188 | -0.06% | 2.2천 |
|---|
| 2026.04.09 | ₩67,148 | ₩67,174 | ₩67,081 | ₩67,174 | +0.04% | 2.1천 |
|---|
| 2026.04.08 | ₩67,107 | ₩67,121 | ₩67,107 | ₩67,107 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩67,067 | ₩67,067 | ₩67,067 | ₩67,067 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩67,081 | ₩67,081 | ₩67,041 | ₩67,041 | -0.06% | 600 |
|---|
| 2026.04.02 | ₩67,014 | ₩67,014 | ₩67,014 | ₩67,014 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩67,000 | ₩67,000 | ₩66,974 | ₩67,000 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩66,947 | ₩66,947 | ₩66,947 | ₩66,947 | 0.00% | 5만 |
|---|
| 2026.03.30 | ₩66,974 | ₩66,974 | ₩66,947 | ₩66,947 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩66,960 | ₩66,960 | ₩66,960 | ₩66,960 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩67,000 | ₩67,000 | ₩66,947 | ₩66,960 | -0.06% | 7.2천 |
|---|
| 2026.03.25 | ₩67,000 | ₩67,014 | ₩66,947 | ₩66,960 | -0.06% | 700 |
|---|
| 2026.03.24 | ₩67,000 | ₩67,000 | ₩66,987 | ₩66,987 | -0.02% | 2.5천 |
|---|
| 2026.03.23 | ₩66,853 | ₩66,867 | ₩66,826 | ₩66,826 | -0.04% | 500 |
|---|
| 2026.03.20 | ₩66,840 | ₩66,840 | ₩66,773 | ₩66,773 | -0.10% | 200 |
|---|
| 2026.03.19 | ₩66,867 | ₩66,867 | ₩66,826 | ₩66,826 | -0.06% | 5.3천 |
|---|
| 2026.03.18 | ₩66,786 | ₩66,826 | ₩66,786 | ₩66,826 | +0.06% | 600 |
|---|
| 2026.03.17 | ₩66,867 | ₩66,880 | ₩66,840 | ₩66,853 | -0.02% | 1.7천 |
|---|
| 2026.03.16 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,813 | ₩66,813 | ₩66,813 | ₩66,813 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,746 | ₩66,746 | ₩66,746 | ₩66,746 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,546 | ₩66,546 | ₩66,546 | ₩66,546 | 0.00% | 1.2천 |
|---|
| 2026.03.09 | ₩66,626 | ₩66,639 | ₩66,612 | ₩66,612 | -0.02% | 2.1천 |
|---|
| 2026.03.06 | ₩66,746 | ₩66,746 | ₩66,679 | ₩66,693 | -0.08% | 1천 |
|---|
| 2026.03.05 | ₩66,666 | ₩66,679 | ₩66,626 | ₩66,679 | +0.02% | 1.3천 |
|---|
| 2026.03.04 | ₩66,532 | ₩66,599 | ₩66,532 | ₩66,599 | +0.10% | 1.5천 |
|---|
| 2026.03.03 | ₩66,960 | ₩66,960 | ₩66,960 | ₩66,960 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,987 | ₩66,987 | ₩66,974 | ₩66,974 | -0.02% | 200 |
|---|
| 2026.02.27 | ₩66,947 | ₩66,947 | ₩66,947 | ₩66,947 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩67,375 | ₩67,375 | ₩66,947 | ₩66,947 | -0.64% | 500 |
|---|
| 2026.02.24 | ₩66,947 | ₩66,947 | ₩66,920 | ₩66,920 | -0.04% | 600 |
|---|
| 2026.02.23 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩66,960 | ₩66,974 | ₩66,960 | ₩66,974 | +0.02% | 2.4천 |
|---|
| 2026.02.19 | ₩66,947 | ₩66,947 | ₩66,920 | ₩66,920 | -0.04% | 3.3천 |
|---|
| 2026.02.18 | ₩66,960 | ₩66,960 | ₩66,934 | ₩66,934 | -0.04% | 400 |
|---|
| 2026.02.17 | ₩66,960 | ₩66,960 | ₩66,960 | ₩66,960 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩67,174 | ₩67,214 | ₩66,920 | ₩66,920 | -0.38% | 300 |
|---|
| 2026.02.12 | ₩66,907 | ₩66,907 | ₩66,907 | ₩66,907 | 0.00% | 100 |
|---|