시장 데이터를 불러오는 중
전체 종목
Reckoner Yield Enhanced AAA CLO Annual ETF 과거 주가
Reckoner Yield Enhanced AAA CLO Annual ETF · RAAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reckoner Yield Enhanced AAA CLO Annual ETF · RAAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,743 | ₩138,743 | ₩138,743 | ₩138,743 | 0.00% | 100 |
| 2026.10.08 | ₩138,662 | ₩138,662 | ₩138,662 | ₩138,662 | 0.00% | 100 |
| 2026.10.07 | ₩138,609 | ₩138,609 | ₩138,609 | ₩138,609 | 0.00% | 100 |
| 2026.10.06 | ₩138,555 | ₩138,582 | ₩138,555 | ₩138,582 | +0.02% | 200 |
| 2026.10.05 | ₩138,488 | ₩138,488 | ₩138,488 | ₩138,488 | 0.00% | 100 |
| 2026.10.02 | ₩138,488 | ₩138,488 | ₩138,488 | ₩138,488 | 0.00% | 100 |
| 2026.10.01 | ₩138,327 | ₩138,327 | ₩138,327 | ₩138,327 | 0.00% | 100 |
| 2026.09.30 | ₩138,354 | ₩138,354 | ₩138,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,314 |
| -0.03% |
| 1.5천 |
| 2026.09.29 | ₩138,314 | ₩138,314 | ₩138,314 | ₩138,314 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩138,582 | ₩138,595 | ₩138,582 | ₩138,595 | +0.01% | 200 |
|---|
| 2026.09.25 | ₩138,542 | ₩138,542 | ₩138,542 | ₩138,542 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩138,461 | ₩138,461 | ₩138,461 | ₩138,461 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩138,394 | ₩138,394 | ₩138,394 | ₩138,394 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩138,327 | ₩138,327 | ₩138,220 | ₩138,327 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩138,287 | ₩138,287 | ₩138,287 | ₩138,287 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩138,260 | ₩138,260 | ₩138,260 | ₩138,260 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩138,207 | ₩138,207 | ₩138,207 | ₩138,207 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩138,153 | ₩138,153 | ₩138,153 | ₩138,153 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩138,126 | ₩138,126 | ₩138,126 | ₩138,126 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩138,099 | ₩138,099 | ₩138,099 | ₩138,099 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩138,072 | ₩138,072 | ₩138,072 | ₩138,072 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩137,885 | ₩137,885 | ₩137,885 | ₩137,885 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩137,831 | ₩137,831 | ₩137,831 | ₩137,831 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩137,818 | ₩137,818 | ₩137,818 | ₩137,818 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩137,831 | ₩137,831 | ₩137,831 | ₩137,831 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩137,724 | ₩137,724 | ₩137,724 | ₩137,724 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩137,724 | ₩137,724 | ₩137,724 | ₩137,724 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩137,630 | ₩137,630 | ₩137,630 | ₩137,630 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩137,617 | ₩137,617 | ₩137,617 | ₩137,617 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩137,590 | ₩137,590 | ₩137,590 | ₩137,590 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩137,509 | ₩137,509 | ₩137,509 | ₩137,509 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩137,482 | ₩137,482 | ₩137,482 | ₩137,482 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩137,429 | ₩137,429 | ₩137,429 | ₩137,429 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩137,375 | ₩137,375 | ₩137,375 | ₩137,375 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩137,375 | ₩137,375 | ₩137,375 | ₩137,375 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩137,348 | ₩137,348 | ₩137,348 | ₩137,348 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩137,375 | ₩137,375 | ₩137,375 | ₩137,375 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩137,348 | ₩137,348 | ₩137,348 | ₩137,348 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩137,322 | ₩137,322 | ₩137,322 | ₩137,322 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩137,322 | ₩137,322 | ₩137,322 | ₩137,322 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩137,241 | ₩137,241 | ₩137,241 | ₩137,241 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩137,201 | ₩137,201 | ₩137,201 | ₩137,201 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩137,187 | ₩137,187 | ₩137,187 | ₩137,187 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩137,214 | ₩137,214 | ₩137,214 | ₩137,214 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩137,241 | ₩137,241 | ₩137,241 | ₩137,241 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩137,147 | ₩137,147 | ₩137,147 | ₩137,147 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩137,161 | ₩137,161 | ₩137,161 | ₩137,161 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩137,214 | ₩137,214 | ₩137,214 | ₩137,214 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩137,214 | ₩137,214 | ₩137,214 | ₩137,214 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩137,201 | ₩137,201 | ₩137,201 | ₩137,201 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩137,174 | ₩137,174 | ₩137,174 | ₩137,174 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩137,147 | ₩137,147 | ₩137,147 | ₩137,147 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩137,107 | ₩137,107 | ₩137,107 | ₩137,107 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩137,147 | ₩137,147 | ₩137,147 | ₩137,147 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩137,094 | ₩137,094 | ₩137,094 | ₩137,094 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩137,013 | ₩137,013 | ₩137,013 | ₩137,013 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩136,933 | ₩136,933 | ₩136,933 | ₩136,933 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩136,933 | ₩136,933 | ₩136,933 | ₩136,933 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩136,933 | ₩136,933 | ₩136,933 | ₩136,933 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩136,933 | ₩136,933 | ₩136,933 | ₩136,933 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩136,933 | ₩136,933 | ₩136,933 | ₩136,933 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩136,946 | ₩136,946 | ₩136,946 | ₩136,946 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩136,906 | ₩136,906 | ₩136,906 | ₩136,906 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩136,933 | ₩136,933 | ₩136,933 | ₩136,933 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩136,879 | ₩136,879 | ₩136,879 | ₩136,879 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩136,799 | ₩136,799 | ₩136,799 | ₩136,799 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩136,799 | ₩136,799 | ₩136,799 | ₩136,799 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩136,745 | ₩136,745 | ₩136,745 | ₩136,745 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩136,745 | ₩136,745 | ₩136,745 | ₩136,745 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩136,745 | ₩136,745 | ₩136,745 | ₩136,745 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩136,691 | ₩136,691 | ₩136,691 | ₩136,691 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩136,705 | ₩136,705 | ₩136,705 | ₩136,705 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩136,651 | ₩136,651 | ₩136,651 | ₩136,651 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩136,624 | ₩136,624 | ₩136,624 | ₩136,624 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩136,544 | ₩136,544 | ₩136,544 | ₩136,544 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩136,571 | ₩136,571 | ₩136,571 | ₩136,571 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩136,571 | ₩136,571 | ₩136,571 | ₩136,571 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩136,517 | ₩136,517 | ₩136,517 | ₩136,517 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩136,450 | ₩136,450 | ₩136,450 | ₩136,450 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩136,383 | ₩136,383 | ₩136,383 | ₩136,383 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩136,276 | ₩136,276 | ₩136,276 | ₩136,276 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩136,249 | ₩136,249 | ₩136,249 | ₩136,249 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩136,235 | ₩136,235 | ₩136,235 | ₩136,235 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩136,195 | ₩136,195 | ₩136,195 | ₩136,195 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩136,142 | ₩136,142 | ₩136,142 | ₩136,142 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩136,142 | ₩136,142 | ₩136,142 | ₩136,142 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩136,115 | ₩136,115 | ₩136,115 | ₩136,115 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩136,048 | ₩136,048 | ₩136,048 | ₩136,048 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩136,007 | ₩136,007 | ₩136,007 | ₩136,007 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩135,981 | ₩135,981 | ₩135,981 | ₩135,981 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩136,007 | ₩136,007 | ₩136,007 | ₩136,007 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩136,249 | ₩136,249 | ₩136,249 | ₩136,249 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩136,289 | ₩136,289 | ₩136,289 | ₩136,289 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩136,249 | ₩136,249 | ₩136,249 | ₩136,249 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩136,235 | ₩136,235 | ₩136,235 | ₩136,235 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩136,128 | ₩136,128 | ₩136,128 | ₩136,128 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩136,115 | ₩136,115 | ₩136,115 | ₩136,115 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩136,061 | ₩136,061 | ₩136,061 | ₩136,061 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩136,075 | ₩136,075 | ₩136,075 | ₩136,075 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩136,075 | ₩136,075 | ₩136,075 | ₩136,075 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩136,075 | ₩136,075 | ₩136,075 | ₩136,075 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩136,061 | ₩136,061 | ₩136,061 | ₩136,061 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩135,967 | ₩135,967 | ₩135,967 | ₩135,967 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩135,887 | ₩135,887 | ₩135,887 | ₩135,887 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩135,860 | ₩135,860 | ₩135,860 | ₩135,860 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩135,833 | ₩135,833 | ₩135,833 | ₩135,833 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩135,820 | ₩135,820 | ₩135,820 | ₩135,820 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩135,793 | ₩135,793 | ₩135,793 | ₩135,793 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩135,806 | ₩135,806 | ₩135,806 | ₩135,806 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩135,726 | ₩135,726 | ₩135,726 | ₩135,726 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩135,672 | ₩135,672 | ₩135,672 | ₩135,672 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩135,645 | ₩135,645 | ₩135,645 | ₩135,645 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩135,485 | ₩135,485 | ₩135,485 | ₩135,485 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩135,216 | ₩135,216 | ₩135,216 | ₩135,216 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩135,176 | ₩135,176 | ₩135,176 | ₩135,176 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩135,176 | ₩135,176 | ₩135,176 | ₩135,176 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩135,176 | ₩135,176 | ₩135,176 | ₩135,176 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩135,136 | ₩135,136 | ₩135,136 | ₩135,136 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩135,136 | ₩135,136 | ₩135,136 | ₩135,136 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩135,163 | ₩135,163 | ₩135,163 | ₩135,163 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩135,163 | ₩135,163 | ₩135,163 | ₩135,163 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩135,042 | ₩135,042 | ₩135,042 | ₩135,042 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩134,908 | ₩134,908 | ₩134,908 | ₩134,908 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩134,868 | ₩134,868 | ₩134,868 | ₩134,868 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩134,841 | ₩134,841 | ₩134,841 | ₩134,841 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩134,814 | ₩134,814 | ₩134,814 | ₩134,814 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩134,747 | ₩134,747 | ₩134,747 | ₩134,747 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩134,653 | ₩134,653 | ₩134,653 | ₩134,653 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩134,519 | ₩134,519 | ₩134,519 | ₩134,519 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩134,465 | ₩134,465 | ₩134,465 | ₩134,465 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩134,439 | ₩134,439 | ₩134,439 | ₩134,439 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩134,372 | ₩134,372 | ₩134,372 | ₩134,372 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩134,278 | ₩134,278 | ₩134,278 | ₩134,278 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩134,237 | ₩134,237 | ₩134,237 | ₩134,237 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩134,237 | ₩134,237 | ₩134,237 | ₩134,237 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩134,197 | ₩134,197 | ₩134,197 | ₩134,197 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩134,237 | ₩134,237 | ₩134,237 | ₩134,237 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩134,264 | ₩134,264 | ₩134,264 | ₩134,264 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩134,291 | ₩134,291 | ₩134,291 | ₩134,291 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩133,996 | ₩133,996 | ₩133,996 | ₩133,996 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩133,849 | ₩133,849 | ₩133,849 | ₩133,849 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩133,996 | ₩133,996 | ₩133,996 | ₩133,996 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩133,969 | ₩133,969 | ₩133,969 | ₩133,969 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩134,050 | ₩134,050 | ₩134,050 | ₩134,050 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩134,211 | ₩134,211 | ₩134,211 | ₩134,211 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩133,916 | ₩133,916 | ₩133,916 | ₩133,916 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩133,822 | ₩133,822 | ₩133,822 | ₩133,822 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩133,835 | ₩133,835 | ₩133,835 | ₩133,835 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,500 | ₩133,500 | ₩133,500 | ₩133,500 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩133,500 | ₩133,500 | ₩133,500 | ₩133,500 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩133,580 | ₩133,661 | ₩133,567 | ₩133,661 | +0.06% | 2.5만 |
|---|
| 2026.03.05 | ₩133,594 | ₩133,594 | ₩133,594 | ₩133,594 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩133,513 | ₩133,513 | ₩133,513 | ₩133,513 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩134,224 | ₩134,224 | ₩134,224 | ₩134,224 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩134,345 | ₩134,345 | ₩134,345 | ₩134,345 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩134,237 | ₩134,237 | ₩134,237 | ₩134,237 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩134,197 | ₩134,197 | ₩134,197 | ₩134,197 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩134,278 | ₩134,291 | ₩134,211 | ₩134,211 | -0.05% | 1천 |
|---|
| 2026.02.24 | ₩134,077 | ₩134,077 | ₩134,077 | ₩134,077 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩134,251 | ₩134,251 | ₩134,251 | ₩134,251 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩134,197 | ₩134,197 | ₩134,197 | ₩134,197 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩134,077 | ₩134,077 | ₩134,077 | ₩134,077 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩134,184 | ₩134,211 | ₩134,184 | ₩134,184 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩134,251 | ₩134,251 | ₩134,251 | ₩134,251 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩134,197 | ₩134,197 | ₩134,197 | ₩134,197 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩134,144 | ₩134,144 | ₩134,144 | ₩134,144 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩134,130 | ₩134,130 | ₩133,983 | ₩133,983 | -0.11% | 2.4만 |
|---|