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 | ₩138,286 | ₩138,286 | ₩138,286 | ₩138,286 | 0.00% | 100 |
| 2026.10.08 | ₩138,205 | ₩138,205 | ₩138,205 | ₩138,205 | 0.00% | 100 |
| 2026.10.07 | ₩138,152 | ₩138,152 | ₩138,152 | ₩138,152 | 0.00% | 100 |
| 2026.10.06 | ₩138,098 | ₩138,125 | ₩138,098 | ₩138,125 | +0.02% | 200 |
| 2026.10.05 | ₩138,032 | ₩138,032 | ₩138,032 | ₩138,032 | 0.00% | 100 |
| 2026.10.02 | ₩138,032 | ₩138,032 | ₩138,032 | ₩138,032 | 0.00% | 100 |
| 2026.10.01 | ₩137,871 | ₩137,871 | ₩137,871 | ₩137,871 | 0.00% | 100 |
| 2026.09.30 | ₩137,898 | ₩137,898 | ₩137,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,858 |
| -0.03% |
| 1.5천 |
| 2026.09.29 | ₩137,858 | ₩137,858 | ₩137,858 | ₩137,858 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩138,125 | ₩138,139 | ₩138,125 | ₩138,139 | +0.01% | 200 |
|---|
| 2026.09.25 | ₩138,085 | ₩138,085 | ₩138,085 | ₩138,085 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩138,005 | ₩138,005 | ₩138,005 | ₩138,005 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩137,938 | ₩137,938 | ₩137,938 | ₩137,938 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩137,871 | ₩137,871 | ₩137,764 | ₩137,871 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩137,831 | ₩137,831 | ₩137,831 | ₩137,831 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩137,804 | ₩137,804 | ₩137,804 | ₩137,804 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩137,751 | ₩137,751 | ₩137,751 | ₩137,751 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩137,698 | ₩137,698 | ₩137,698 | ₩137,698 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩137,671 | ₩137,671 | ₩137,671 | ₩137,671 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩137,644 | ₩137,644 | ₩137,644 | ₩137,644 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩137,617 | ₩137,617 | ₩137,617 | ₩137,617 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩137,430 | ₩137,430 | ₩137,430 | ₩137,430 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩137,377 | ₩137,377 | ₩137,377 | ₩137,377 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩137,363 | ₩137,363 | ₩137,363 | ₩137,363 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩137,377 | ₩137,377 | ₩137,377 | ₩137,377 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩137,270 | ₩137,270 | ₩137,270 | ₩137,270 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩137,270 | ₩137,270 | ₩137,270 | ₩137,270 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩137,176 | ₩137,176 | ₩137,176 | ₩137,176 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩137,163 | ₩137,163 | ₩137,163 | ₩137,163 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩137,136 | ₩137,136 | ₩137,136 | ₩137,136 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩137,056 | ₩137,056 | ₩137,056 | ₩137,056 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩137,029 | ₩137,029 | ₩137,029 | ₩137,029 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩136,976 | ₩136,976 | ₩136,976 | ₩136,976 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩136,922 | ₩136,922 | ₩136,922 | ₩136,922 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩136,922 | ₩136,922 | ₩136,922 | ₩136,922 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩136,896 | ₩136,896 | ₩136,896 | ₩136,896 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩136,922 | ₩136,922 | ₩136,922 | ₩136,922 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩136,896 | ₩136,896 | ₩136,896 | ₩136,896 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩136,869 | ₩136,869 | ₩136,869 | ₩136,869 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩136,869 | ₩136,869 | ₩136,869 | ₩136,869 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩136,789 | ₩136,789 | ₩136,789 | ₩136,789 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩136,749 | ₩136,749 | ₩136,749 | ₩136,749 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩136,735 | ₩136,735 | ₩136,735 | ₩136,735 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩136,762 | ₩136,762 | ₩136,762 | ₩136,762 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩136,789 | ₩136,789 | ₩136,789 | ₩136,789 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩136,695 | ₩136,695 | ₩136,695 | ₩136,695 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩136,709 | ₩136,709 | ₩136,709 | ₩136,709 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩136,762 | ₩136,762 | ₩136,762 | ₩136,762 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩136,762 | ₩136,762 | ₩136,762 | ₩136,762 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩136,749 | ₩136,749 | ₩136,749 | ₩136,749 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩136,722 | ₩136,722 | ₩136,722 | ₩136,722 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩136,695 | ₩136,695 | ₩136,695 | ₩136,695 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩136,655 | ₩136,655 | ₩136,655 | ₩136,655 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩136,695 | ₩136,695 | ₩136,695 | ₩136,695 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩136,642 | ₩136,642 | ₩136,642 | ₩136,642 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩136,562 | ₩136,562 | ₩136,562 | ₩136,562 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩136,481 | ₩136,481 | ₩136,481 | ₩136,481 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩136,481 | ₩136,481 | ₩136,481 | ₩136,481 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩136,481 | ₩136,481 | ₩136,481 | ₩136,481 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩136,481 | ₩136,481 | ₩136,481 | ₩136,481 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩136,481 | ₩136,481 | ₩136,481 | ₩136,481 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩136,495 | ₩136,495 | ₩136,495 | ₩136,495 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩136,455 | ₩136,455 | ₩136,455 | ₩136,455 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩136,481 | ₩136,481 | ₩136,481 | ₩136,481 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩136,428 | ₩136,428 | ₩136,428 | ₩136,428 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩136,348 | ₩136,348 | ₩136,348 | ₩136,348 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩136,348 | ₩136,348 | ₩136,348 | ₩136,348 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩136,294 | ₩136,294 | ₩136,294 | ₩136,294 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩136,294 | ₩136,294 | ₩136,294 | ₩136,294 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩136,294 | ₩136,294 | ₩136,294 | ₩136,294 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩136,241 | ₩136,241 | ₩136,241 | ₩136,241 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩136,254 | ₩136,254 | ₩136,254 | ₩136,254 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩136,201 | ₩136,201 | ₩136,201 | ₩136,201 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩136,174 | ₩136,174 | ₩136,174 | ₩136,174 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩136,094 | ₩136,094 | ₩136,094 | ₩136,094 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩136,120 | ₩136,120 | ₩136,120 | ₩136,120 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩136,120 | ₩136,120 | ₩136,120 | ₩136,120 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩136,067 | ₩136,067 | ₩136,067 | ₩136,067 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩136,000 | ₩136,000 | ₩136,000 | ₩136,000 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩135,933 | ₩135,933 | ₩135,933 | ₩135,933 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩135,826 | ₩135,826 | ₩135,826 | ₩135,826 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩135,800 | ₩135,800 | ₩135,800 | ₩135,800 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩135,786 | ₩135,786 | ₩135,786 | ₩135,786 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩135,746 | ₩135,746 | ₩135,746 | ₩135,746 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩135,693 | ₩135,693 | ₩135,693 | ₩135,693 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩135,693 | ₩135,693 | ₩135,693 | ₩135,693 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩135,666 | ₩135,666 | ₩135,666 | ₩135,666 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩135,599 | ₩135,599 | ₩135,599 | ₩135,599 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩135,559 | ₩135,559 | ₩135,559 | ₩135,559 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩135,532 | ₩135,532 | ₩135,532 | ₩135,532 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩135,559 | ₩135,559 | ₩135,559 | ₩135,559 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩135,800 | ₩135,800 | ₩135,800 | ₩135,800 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩135,840 | ₩135,840 | ₩135,840 | ₩135,840 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩135,800 | ₩135,800 | ₩135,800 | ₩135,800 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩135,786 | ₩135,786 | ₩135,786 | ₩135,786 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩135,679 | ₩135,679 | ₩135,679 | ₩135,679 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩135,666 | ₩135,666 | ₩135,666 | ₩135,666 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩135,613 | ₩135,613 | ₩135,613 | ₩135,613 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩135,626 | ₩135,626 | ₩135,626 | ₩135,626 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩135,626 | ₩135,626 | ₩135,626 | ₩135,626 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩135,626 | ₩135,626 | ₩135,626 | ₩135,626 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩135,613 | ₩135,613 | ₩135,613 | ₩135,613 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩135,519 | ₩135,519 | ₩135,519 | ₩135,519 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩135,439 | ₩135,439 | ₩135,439 | ₩135,439 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩135,412 | ₩135,412 | ₩135,412 | ₩135,412 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩135,385 | ₩135,385 | ₩135,385 | ₩135,385 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩135,372 | ₩135,372 | ₩135,372 | ₩135,372 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩135,345 | ₩135,345 | ₩135,345 | ₩135,345 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩135,359 | ₩135,359 | ₩135,359 | ₩135,359 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩135,279 | ₩135,279 | ₩135,279 | ₩135,279 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩135,225 | ₩135,225 | ₩135,225 | ₩135,225 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩135,198 | ₩135,198 | ₩135,198 | ₩135,198 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩135,038 | ₩135,038 | ₩135,038 | ₩135,038 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩134,771 | ₩134,771 | ₩134,771 | ₩134,771 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩134,731 | ₩134,731 | ₩134,731 | ₩134,731 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩134,731 | ₩134,731 | ₩134,731 | ₩134,731 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩134,731 | ₩134,731 | ₩134,731 | ₩134,731 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩134,690 | ₩134,690 | ₩134,690 | ₩134,690 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩134,690 | ₩134,690 | ₩134,690 | ₩134,690 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩134,717 | ₩134,717 | ₩134,717 | ₩134,717 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩134,717 | ₩134,717 | ₩134,717 | ₩134,717 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩134,597 | ₩134,597 | ₩134,597 | ₩134,597 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩134,463 | ₩134,463 | ₩134,463 | ₩134,463 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩134,423 | ₩134,423 | ₩134,423 | ₩134,423 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩134,396 | ₩134,396 | ₩134,396 | ₩134,396 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩134,370 | ₩134,370 | ₩134,370 | ₩134,370 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩134,303 | ₩134,303 | ₩134,303 | ₩134,303 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩134,209 | ₩134,209 | ₩134,209 | ₩134,209 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩134,076 | ₩134,076 | ₩134,076 | ₩134,076 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩134,022 | ₩134,022 | ₩134,022 | ₩134,022 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩133,995 | ₩133,995 | ₩133,995 | ₩133,995 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩133,929 | ₩133,929 | ₩133,929 | ₩133,929 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩133,835 | ₩133,835 | ₩133,835 | ₩133,835 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩133,795 | ₩133,795 | ₩133,795 | ₩133,795 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩133,795 | ₩133,795 | ₩133,795 | ₩133,795 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩133,755 | ₩133,755 | ₩133,755 | ₩133,755 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩133,795 | ₩133,795 | ₩133,795 | ₩133,795 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩133,822 | ₩133,822 | ₩133,822 | ₩133,822 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩133,848 | ₩133,848 | ₩133,848 | ₩133,848 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩133,554 | ₩133,554 | ₩133,554 | ₩133,554 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩133,407 | ₩133,407 | ₩133,407 | ₩133,407 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩133,554 | ₩133,554 | ₩133,554 | ₩133,554 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩133,528 | ₩133,528 | ₩133,528 | ₩133,528 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩133,608 | ₩133,608 | ₩133,608 | ₩133,608 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩133,768 | ₩133,768 | ₩133,768 | ₩133,768 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩133,474 | ₩133,474 | ₩133,474 | ₩133,474 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩133,381 | ₩133,381 | ₩133,381 | ₩133,381 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩133,394 | ₩133,394 | ₩133,394 | ₩133,394 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,060 | ₩133,060 | ₩133,060 | ₩133,060 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩133,060 | ₩133,060 | ₩133,060 | ₩133,060 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩133,140 | ₩133,220 | ₩133,127 | ₩133,220 | +0.06% | 2.5만 |
|---|
| 2026.03.05 | ₩133,153 | ₩133,153 | ₩133,153 | ₩133,153 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩133,073 | ₩133,073 | ₩133,073 | ₩133,073 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩133,782 | ₩133,782 | ₩133,782 | ₩133,782 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩133,902 | ₩133,902 | ₩133,902 | ₩133,902 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩133,795 | ₩133,795 | ₩133,795 | ₩133,795 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩133,755 | ₩133,755 | ₩133,755 | ₩133,755 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩133,835 | ₩133,848 | ₩133,768 | ₩133,768 | -0.05% | 1천 |
|---|
| 2026.02.24 | ₩133,635 | ₩133,635 | ₩133,635 | ₩133,635 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩133,808 | ₩133,808 | ₩133,808 | ₩133,808 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩133,755 | ₩133,755 | ₩133,755 | ₩133,755 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩133,635 | ₩133,635 | ₩133,635 | ₩133,635 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩133,742 | ₩133,768 | ₩133,742 | ₩133,742 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩133,808 | ₩133,808 | ₩133,808 | ₩133,808 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩133,755 | ₩133,755 | ₩133,755 | ₩133,755 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,701 | ₩133,701 | ₩133,701 | ₩133,701 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩133,688 | ₩133,688 | ₩133,541 | ₩133,541 | -0.11% | 2.4만 |
|---|