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 | ₩138,503 | ₩138,503 | ₩138,503 | ₩138,503 | 0.00% | 100 |
| 2026.10.08 | ₩138,423 | ₩138,423 | ₩138,423 | ₩138,423 | 0.00% | 100 |
| 2026.10.07 | ₩138,369 | ₩138,369 | ₩138,369 | ₩138,369 | 0.00% | 100 |
| 2026.10.06 | ₩138,315 | ₩138,342 | ₩138,315 | ₩138,342 | +0.02% | 200 |
| 2026.10.05 | ₩138,249 | ₩138,249 | ₩138,249 | ₩138,249 | 0.00% | 100 |
| 2026.10.02 | ₩138,249 | ₩138,249 | ₩138,249 | ₩138,249 | 0.00% | 100 |
| 2026.10.01 | ₩138,088 | ₩138,088 | ₩138,088 | ₩138,088 | 0.00% | 100 |
| 2026.09.30 | ₩138,115 | ₩138,115 | ₩138,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,075 |
| -0.03% |
| 1.5천 |
| 2026.09.29 | ₩138,075 | ₩138,075 | ₩138,075 | ₩138,075 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩138,342 | ₩138,356 | ₩138,342 | ₩138,356 | +0.01% | 200 |
|---|
| 2026.09.25 | ₩138,302 | ₩138,302 | ₩138,302 | ₩138,302 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩138,222 | ₩138,222 | ₩138,222 | ₩138,222 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩138,155 | ₩138,155 | ₩138,155 | ₩138,155 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩138,088 | ₩138,088 | ₩137,981 | ₩138,088 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩138,048 | ₩138,048 | ₩138,048 | ₩138,048 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩138,021 | ₩138,021 | ₩138,021 | ₩138,021 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩137,967 | ₩137,967 | ₩137,967 | ₩137,967 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩137,914 | ₩137,914 | ₩137,914 | ₩137,914 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩137,887 | ₩137,887 | ₩137,887 | ₩137,887 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩137,860 | ₩137,860 | ₩137,860 | ₩137,860 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩137,834 | ₩137,834 | ₩137,834 | ₩137,834 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩137,646 | ₩137,646 | ₩137,646 | ₩137,646 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩137,593 | ₩137,593 | ₩137,593 | ₩137,593 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩137,579 | ₩137,579 | ₩137,579 | ₩137,579 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩137,593 | ₩137,593 | ₩137,593 | ₩137,593 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩137,486 | ₩137,486 | ₩137,486 | ₩137,486 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩137,486 | ₩137,486 | ₩137,486 | ₩137,486 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩137,392 | ₩137,392 | ₩137,392 | ₩137,392 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩137,378 | ₩137,378 | ₩137,378 | ₩137,378 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩137,352 | ₩137,352 | ₩137,352 | ₩137,352 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩137,271 | ₩137,271 | ₩137,271 | ₩137,271 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩137,245 | ₩137,245 | ₩137,245 | ₩137,245 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩137,191 | ₩137,191 | ₩137,191 | ₩137,191 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩137,138 | ₩137,138 | ₩137,138 | ₩137,138 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩137,138 | ₩137,138 | ₩137,138 | ₩137,138 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩137,111 | ₩137,111 | ₩137,111 | ₩137,111 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩137,138 | ₩137,138 | ₩137,138 | ₩137,138 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩137,111 | ₩137,111 | ₩137,111 | ₩137,111 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩137,084 | ₩137,084 | ₩137,084 | ₩137,084 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩137,084 | ₩137,084 | ₩137,084 | ₩137,084 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩137,004 | ₩137,004 | ₩137,004 | ₩137,004 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩136,964 | ₩136,964 | ₩136,964 | ₩136,964 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩136,950 | ₩136,950 | ₩136,950 | ₩136,950 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩136,977 | ₩136,977 | ₩136,977 | ₩136,977 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩137,004 | ₩137,004 | ₩137,004 | ₩137,004 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩136,910 | ₩136,910 | ₩136,910 | ₩136,910 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩136,923 | ₩136,923 | ₩136,923 | ₩136,923 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩136,977 | ₩136,977 | ₩136,977 | ₩136,977 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩136,977 | ₩136,977 | ₩136,977 | ₩136,977 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩136,964 | ₩136,964 | ₩136,964 | ₩136,964 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩136,937 | ₩136,937 | ₩136,937 | ₩136,937 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩136,910 | ₩136,910 | ₩136,910 | ₩136,910 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩136,870 | ₩136,870 | ₩136,870 | ₩136,870 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩136,910 | ₩136,910 | ₩136,910 | ₩136,910 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩136,856 | ₩136,856 | ₩136,856 | ₩136,856 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩136,776 | ₩136,776 | ₩136,776 | ₩136,776 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩136,696 | ₩136,696 | ₩136,696 | ₩136,696 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩136,696 | ₩136,696 | ₩136,696 | ₩136,696 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩136,696 | ₩136,696 | ₩136,696 | ₩136,696 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩136,696 | ₩136,696 | ₩136,696 | ₩136,696 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩136,696 | ₩136,696 | ₩136,696 | ₩136,696 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩136,709 | ₩136,709 | ₩136,709 | ₩136,709 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩136,669 | ₩136,669 | ₩136,669 | ₩136,669 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩136,696 | ₩136,696 | ₩136,696 | ₩136,696 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩136,642 | ₩136,642 | ₩136,642 | ₩136,642 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩136,562 | ₩136,562 | ₩136,562 | ₩136,562 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩136,562 | ₩136,562 | ₩136,562 | ₩136,562 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩136,508 | ₩136,508 | ₩136,508 | ₩136,508 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩136,508 | ₩136,508 | ₩136,508 | ₩136,508 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩136,508 | ₩136,508 | ₩136,508 | ₩136,508 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩136,455 | ₩136,455 | ₩136,455 | ₩136,455 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩136,468 | ₩136,468 | ₩136,468 | ₩136,468 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩136,415 | ₩136,415 | ₩136,415 | ₩136,415 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩136,388 | ₩136,388 | ₩136,388 | ₩136,388 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩136,308 | ₩136,308 | ₩136,308 | ₩136,308 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩136,334 | ₩136,334 | ₩136,334 | ₩136,334 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩136,334 | ₩136,334 | ₩136,334 | ₩136,334 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩136,281 | ₩136,281 | ₩136,281 | ₩136,281 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩136,214 | ₩136,214 | ₩136,214 | ₩136,214 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩136,147 | ₩136,147 | ₩136,147 | ₩136,147 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩136,040 | ₩136,040 | ₩136,040 | ₩136,040 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩136,013 | ₩136,013 | ₩136,013 | ₩136,013 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩136,000 | ₩136,000 | ₩136,000 | ₩136,000 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩135,960 | ₩135,960 | ₩135,960 | ₩135,960 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩135,906 | ₩135,906 | ₩135,906 | ₩135,906 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩135,906 | ₩135,906 | ₩135,906 | ₩135,906 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩135,879 | ₩135,879 | ₩135,879 | ₩135,879 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩135,812 | ₩135,812 | ₩135,812 | ₩135,812 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩135,772 | ₩135,772 | ₩135,772 | ₩135,772 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩135,745 | ₩135,745 | ₩135,745 | ₩135,745 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩135,772 | ₩135,772 | ₩135,772 | ₩135,772 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩136,013 | ₩136,013 | ₩136,013 | ₩136,013 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩136,053 | ₩136,053 | ₩136,053 | ₩136,053 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩136,013 | ₩136,013 | ₩136,013 | ₩136,013 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩136,000 | ₩136,000 | ₩136,000 | ₩136,000 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩135,893 | ₩135,893 | ₩135,893 | ₩135,893 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩135,879 | ₩135,879 | ₩135,879 | ₩135,879 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩135,826 | ₩135,826 | ₩135,826 | ₩135,826 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩135,839 | ₩135,839 | ₩135,839 | ₩135,839 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩135,839 | ₩135,839 | ₩135,839 | ₩135,839 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩135,839 | ₩135,839 | ₩135,839 | ₩135,839 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩135,826 | ₩135,826 | ₩135,826 | ₩135,826 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩135,732 | ₩135,732 | ₩135,732 | ₩135,732 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩135,652 | ₩135,652 | ₩135,652 | ₩135,652 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩135,625 | ₩135,625 | ₩135,625 | ₩135,625 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩135,598 | ₩135,598 | ₩135,598 | ₩135,598 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩135,585 | ₩135,585 | ₩135,585 | ₩135,585 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩135,558 | ₩135,558 | ₩135,558 | ₩135,558 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩135,571 | ₩135,571 | ₩135,571 | ₩135,571 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩135,491 | ₩135,491 | ₩135,491 | ₩135,491 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩135,438 | ₩135,438 | ₩135,438 | ₩135,438 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩135,411 | ₩135,411 | ₩135,411 | ₩135,411 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩135,250 | ₩135,250 | ₩135,250 | ₩135,250 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩134,982 | ₩134,982 | ₩134,982 | ₩134,982 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩134,942 | ₩134,942 | ₩134,942 | ₩134,942 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩134,942 | ₩134,942 | ₩134,942 | ₩134,942 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩134,942 | ₩134,942 | ₩134,942 | ₩134,942 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩134,902 | ₩134,902 | ₩134,902 | ₩134,902 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩134,902 | ₩134,902 | ₩134,902 | ₩134,902 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩134,929 | ₩134,929 | ₩134,929 | ₩134,929 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩134,929 | ₩134,929 | ₩134,929 | ₩134,929 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩134,808 | ₩134,808 | ₩134,808 | ₩134,808 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩134,675 | ₩134,675 | ₩134,675 | ₩134,675 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩134,634 | ₩134,634 | ₩134,634 | ₩134,634 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩134,608 | ₩134,608 | ₩134,608 | ₩134,608 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩134,581 | ₩134,581 | ₩134,581 | ₩134,581 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩134,514 | ₩134,514 | ₩134,514 | ₩134,514 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩134,420 | ₩134,420 | ₩134,420 | ₩134,420 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩134,286 | ₩134,286 | ₩134,286 | ₩134,286 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩134,233 | ₩134,233 | ₩134,233 | ₩134,233 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩134,206 | ₩134,206 | ₩134,206 | ₩134,206 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩134,139 | ₩134,139 | ₩134,139 | ₩134,139 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩134,045 | ₩134,045 | ₩134,045 | ₩134,045 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩134,005 | ₩134,005 | ₩134,005 | ₩134,005 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩134,005 | ₩134,005 | ₩134,005 | ₩134,005 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩133,965 | ₩133,965 | ₩133,965 | ₩133,965 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩134,005 | ₩134,005 | ₩134,005 | ₩134,005 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩134,032 | ₩134,032 | ₩134,032 | ₩134,032 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩134,059 | ₩134,059 | ₩134,059 | ₩134,059 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩133,764 | ₩133,764 | ₩133,764 | ₩133,764 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩133,617 | ₩133,617 | ₩133,617 | ₩133,617 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩133,764 | ₩133,764 | ₩133,764 | ₩133,764 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩133,738 | ₩133,738 | ₩133,738 | ₩133,738 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩133,818 | ₩133,818 | ₩133,818 | ₩133,818 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩133,978 | ₩133,978 | ₩133,978 | ₩133,978 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩133,684 | ₩133,684 | ₩133,684 | ₩133,684 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩133,590 | ₩133,590 | ₩133,590 | ₩133,590 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩133,604 | ₩133,604 | ₩133,604 | ₩133,604 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,269 | ₩133,269 | ₩133,269 | ₩133,269 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩133,269 | ₩133,269 | ₩133,269 | ₩133,269 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩133,349 | ₩133,430 | ₩133,336 | ₩133,430 | +0.06% | 2.5만 |
|---|
| 2026.03.05 | ₩133,363 | ₩133,363 | ₩133,363 | ₩133,363 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩133,282 | ₩133,282 | ₩133,282 | ₩133,282 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩133,992 | ₩133,992 | ₩133,992 | ₩133,992 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩134,112 | ₩134,112 | ₩134,112 | ₩134,112 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩134,005 | ₩134,005 | ₩134,005 | ₩134,005 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩133,965 | ₩133,965 | ₩133,965 | ₩133,965 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩134,045 | ₩134,059 | ₩133,978 | ₩133,978 | -0.05% | 1천 |
|---|
| 2026.02.24 | ₩133,845 | ₩133,845 | ₩133,845 | ₩133,845 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩134,019 | ₩134,019 | ₩134,019 | ₩134,019 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩133,965 | ₩133,965 | ₩133,965 | ₩133,965 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩133,845 | ₩133,845 | ₩133,845 | ₩133,845 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩133,952 | ₩133,978 | ₩133,952 | ₩133,952 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩134,019 | ₩134,019 | ₩134,019 | ₩134,019 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩133,965 | ₩133,965 | ₩133,965 | ₩133,965 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,912 | ₩133,912 | ₩133,912 | ₩133,912 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩133,898 | ₩133,898 | ₩133,751 | ₩133,751 | -0.11% | 2.4만 |
|---|