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 | ₩138,572 | ₩138,572 | ₩138,572 | ₩138,572 | 0.00% | 100 |
| 2026.10.08 | ₩138,492 | ₩138,492 | ₩138,492 | ₩138,492 | 0.00% | 100 |
| 2026.10.07 | ₩138,438 | ₩138,438 | ₩138,438 | ₩138,438 | 0.00% | 100 |
| 2026.10.06 | ₩138,385 | ₩138,411 | ₩138,385 | ₩138,411 | +0.02% | 200 |
| 2026.10.05 | ₩138,318 | ₩138,318 | ₩138,318 | ₩138,318 | 0.00% | 100 |
| 2026.10.02 | ₩138,318 | ₩138,318 | ₩138,318 | ₩138,318 | 0.00% | 100 |
| 2026.10.01 | ₩138,157 | ₩138,157 | ₩138,157 | ₩138,157 | 0.00% | 100 |
| 2026.09.30 | ₩138,184 | ₩138,184 | ₩138,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,144 |
| -0.03% |
| 1.5천 |
| 2026.09.29 | ₩138,144 | ₩138,144 | ₩138,144 | ₩138,144 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩138,411 | ₩138,425 | ₩138,411 | ₩138,425 | +0.01% | 200 |
|---|
| 2026.09.25 | ₩138,371 | ₩138,371 | ₩138,371 | ₩138,371 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩138,291 | ₩138,291 | ₩138,291 | ₩138,291 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩138,224 | ₩138,224 | ₩138,224 | ₩138,224 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩138,157 | ₩138,157 | ₩138,050 | ₩138,157 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩138,117 | ₩138,117 | ₩138,117 | ₩138,117 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩138,090 | ₩138,090 | ₩138,090 | ₩138,090 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩138,036 | ₩138,036 | ₩138,036 | ₩138,036 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩137,983 | ₩137,983 | ₩137,983 | ₩137,983 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩137,956 | ₩137,956 | ₩137,956 | ₩137,956 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩137,929 | ₩137,929 | ₩137,929 | ₩137,929 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩137,903 | ₩137,903 | ₩137,903 | ₩137,903 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩137,715 | ₩137,715 | ₩137,715 | ₩137,715 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩137,662 | ₩137,662 | ₩137,662 | ₩137,662 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩137,648 | ₩137,648 | ₩137,648 | ₩137,648 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩137,662 | ₩137,662 | ₩137,662 | ₩137,662 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩137,554 | ₩137,554 | ₩137,554 | ₩137,554 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩137,554 | ₩137,554 | ₩137,554 | ₩137,554 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩137,461 | ₩137,461 | ₩137,461 | ₩137,461 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩137,447 | ₩137,447 | ₩137,447 | ₩137,447 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩137,420 | ₩137,420 | ₩137,420 | ₩137,420 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩137,340 | ₩137,340 | ₩137,340 | ₩137,340 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩137,313 | ₩137,313 | ₩137,313 | ₩137,313 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩137,260 | ₩137,260 | ₩137,260 | ₩137,260 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩137,206 | ₩137,206 | ₩137,206 | ₩137,206 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩137,206 | ₩137,206 | ₩137,206 | ₩137,206 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩137,179 | ₩137,179 | ₩137,179 | ₩137,179 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩137,206 | ₩137,206 | ₩137,206 | ₩137,206 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩137,179 | ₩137,179 | ₩137,179 | ₩137,179 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩137,153 | ₩137,153 | ₩137,153 | ₩137,153 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩137,153 | ₩137,153 | ₩137,153 | ₩137,153 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩137,072 | ₩137,072 | ₩137,072 | ₩137,072 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩137,032 | ₩137,032 | ₩137,032 | ₩137,032 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩137,019 | ₩137,019 | ₩137,019 | ₩137,019 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩137,045 | ₩137,045 | ₩137,045 | ₩137,045 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩137,072 | ₩137,072 | ₩137,072 | ₩137,072 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩136,978 | ₩136,978 | ₩136,978 | ₩136,978 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩136,992 | ₩136,992 | ₩136,992 | ₩136,992 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩137,045 | ₩137,045 | ₩137,045 | ₩137,045 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩137,045 | ₩137,045 | ₩137,045 | ₩137,045 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩137,032 | ₩137,032 | ₩137,032 | ₩137,032 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩137,005 | ₩137,005 | ₩137,005 | ₩137,005 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩136,978 | ₩136,978 | ₩136,978 | ₩136,978 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩136,938 | ₩136,938 | ₩136,938 | ₩136,938 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩136,978 | ₩136,978 | ₩136,978 | ₩136,978 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩136,925 | ₩136,925 | ₩136,925 | ₩136,925 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩136,845 | ₩136,845 | ₩136,845 | ₩136,845 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩136,764 | ₩136,764 | ₩136,764 | ₩136,764 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩136,764 | ₩136,764 | ₩136,764 | ₩136,764 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩136,764 | ₩136,764 | ₩136,764 | ₩136,764 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩136,764 | ₩136,764 | ₩136,764 | ₩136,764 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩136,764 | ₩136,764 | ₩136,764 | ₩136,764 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩136,778 | ₩136,778 | ₩136,778 | ₩136,778 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩136,737 | ₩136,737 | ₩136,737 | ₩136,737 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩136,764 | ₩136,764 | ₩136,764 | ₩136,764 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩136,711 | ₩136,711 | ₩136,711 | ₩136,711 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩136,630 | ₩136,630 | ₩136,630 | ₩136,630 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩136,630 | ₩136,630 | ₩136,630 | ₩136,630 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩136,577 | ₩136,577 | ₩136,577 | ₩136,577 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩136,577 | ₩136,577 | ₩136,577 | ₩136,577 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩136,577 | ₩136,577 | ₩136,577 | ₩136,577 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩136,523 | ₩136,523 | ₩136,523 | ₩136,523 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩136,537 | ₩136,537 | ₩136,537 | ₩136,537 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩136,483 | ₩136,483 | ₩136,483 | ₩136,483 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩136,456 | ₩136,456 | ₩136,456 | ₩136,456 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩136,376 | ₩136,376 | ₩136,376 | ₩136,376 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩136,403 | ₩136,403 | ₩136,403 | ₩136,403 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩136,403 | ₩136,403 | ₩136,403 | ₩136,403 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩136,349 | ₩136,349 | ₩136,349 | ₩136,349 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩136,282 | ₩136,282 | ₩136,282 | ₩136,282 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩136,215 | ₩136,215 | ₩136,215 | ₩136,215 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩136,108 | ₩136,108 | ₩136,108 | ₩136,108 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩136,081 | ₩136,081 | ₩136,081 | ₩136,081 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩136,068 | ₩136,068 | ₩136,068 | ₩136,068 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩136,028 | ₩136,028 | ₩136,028 | ₩136,028 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩135,974 | ₩135,974 | ₩135,974 | ₩135,974 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩135,974 | ₩135,974 | ₩135,974 | ₩135,974 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩135,947 | ₩135,947 | ₩135,947 | ₩135,947 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩135,880 | ₩135,880 | ₩135,880 | ₩135,880 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩135,840 | ₩135,840 | ₩135,840 | ₩135,840 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩135,813 | ₩135,813 | ₩135,813 | ₩135,813 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩135,840 | ₩135,840 | ₩135,840 | ₩135,840 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩136,081 | ₩136,081 | ₩136,081 | ₩136,081 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩136,121 | ₩136,121 | ₩136,121 | ₩136,121 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩136,081 | ₩136,081 | ₩136,081 | ₩136,081 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩136,068 | ₩136,068 | ₩136,068 | ₩136,068 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩135,961 | ₩135,961 | ₩135,961 | ₩135,961 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩135,947 | ₩135,947 | ₩135,947 | ₩135,947 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩135,894 | ₩135,894 | ₩135,894 | ₩135,894 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩135,907 | ₩135,907 | ₩135,907 | ₩135,907 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩135,907 | ₩135,907 | ₩135,907 | ₩135,907 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩135,907 | ₩135,907 | ₩135,907 | ₩135,907 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩135,894 | ₩135,894 | ₩135,894 | ₩135,894 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩135,800 | ₩135,800 | ₩135,800 | ₩135,800 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩135,720 | ₩135,720 | ₩135,720 | ₩135,720 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩135,693 | ₩135,693 | ₩135,693 | ₩135,693 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩135,666 | ₩135,666 | ₩135,666 | ₩135,666 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩135,653 | ₩135,653 | ₩135,653 | ₩135,653 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩135,626 | ₩135,626 | ₩135,626 | ₩135,626 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩135,639 | ₩135,639 | ₩135,639 | ₩135,639 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩135,559 | ₩135,559 | ₩135,559 | ₩135,559 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩135,505 | ₩135,505 | ₩135,505 | ₩135,505 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩135,479 | ₩135,479 | ₩135,479 | ₩135,479 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩135,318 | ₩135,318 | ₩135,318 | ₩135,318 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩135,050 | ₩135,050 | ₩135,050 | ₩135,050 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩135,010 | ₩135,010 | ₩135,010 | ₩135,010 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩135,010 | ₩135,010 | ₩135,010 | ₩135,010 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩135,010 | ₩135,010 | ₩135,010 | ₩135,010 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩134,970 | ₩134,970 | ₩134,970 | ₩134,970 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩134,970 | ₩134,970 | ₩134,970 | ₩134,970 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩134,996 | ₩134,996 | ₩134,996 | ₩134,996 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩134,996 | ₩134,996 | ₩134,996 | ₩134,996 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩134,876 | ₩134,876 | ₩134,876 | ₩134,876 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩134,742 | ₩134,742 | ₩134,742 | ₩134,742 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩134,702 | ₩134,702 | ₩134,702 | ₩134,702 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩134,675 | ₩134,675 | ₩134,675 | ₩134,675 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩134,648 | ₩134,648 | ₩134,648 | ₩134,648 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩134,581 | ₩134,581 | ₩134,581 | ₩134,581 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩134,487 | ₩134,487 | ₩134,487 | ₩134,487 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩134,354 | ₩134,354 | ₩134,354 | ₩134,354 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩134,300 | ₩134,300 | ₩134,300 | ₩134,300 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩134,273 | ₩134,273 | ₩134,273 | ₩134,273 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩134,206 | ₩134,206 | ₩134,206 | ₩134,206 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩134,112 | ₩134,112 | ₩134,112 | ₩134,112 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩134,072 | ₩134,072 | ₩134,072 | ₩134,072 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩134,072 | ₩134,072 | ₩134,072 | ₩134,072 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩134,032 | ₩134,032 | ₩134,032 | ₩134,032 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩134,072 | ₩134,072 | ₩134,072 | ₩134,072 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩134,099 | ₩134,099 | ₩134,099 | ₩134,099 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩134,126 | ₩134,126 | ₩134,126 | ₩134,126 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩133,831 | ₩133,831 | ₩133,831 | ₩133,831 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩133,684 | ₩133,684 | ₩133,684 | ₩133,684 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩133,831 | ₩133,831 | ₩133,831 | ₩133,831 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩133,804 | ₩133,804 | ₩133,804 | ₩133,804 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩133,885 | ₩133,885 | ₩133,885 | ₩133,885 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩134,046 | ₩134,046 | ₩134,046 | ₩134,046 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩133,751 | ₩133,751 | ₩133,751 | ₩133,751 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩133,657 | ₩133,657 | ₩133,657 | ₩133,657 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩133,671 | ₩133,671 | ₩133,671 | ₩133,671 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,336 | ₩133,336 | ₩133,336 | ₩133,336 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩133,336 | ₩133,336 | ₩133,336 | ₩133,336 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩133,416 | ₩133,496 | ₩133,403 | ₩133,496 | +0.06% | 2.5만 |
|---|
| 2026.03.05 | ₩133,429 | ₩133,429 | ₩133,429 | ₩133,429 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩133,349 | ₩133,349 | ₩133,349 | ₩133,349 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩134,059 | ₩134,059 | ₩134,059 | ₩134,059 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩134,179 | ₩134,179 | ₩134,179 | ₩134,179 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩134,072 | ₩134,072 | ₩134,072 | ₩134,072 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩134,032 | ₩134,032 | ₩134,032 | ₩134,032 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩134,112 | ₩134,126 | ₩134,046 | ₩134,046 | -0.05% | 1천 |
|---|
| 2026.02.24 | ₩133,912 | ₩133,912 | ₩133,912 | ₩133,912 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩134,086 | ₩134,086 | ₩134,086 | ₩134,086 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩134,032 | ₩134,032 | ₩134,032 | ₩134,032 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩133,912 | ₩133,912 | ₩133,912 | ₩133,912 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩134,019 | ₩134,046 | ₩134,019 | ₩134,019 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩134,086 | ₩134,086 | ₩134,086 | ₩134,086 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩134,032 | ₩134,032 | ₩134,032 | ₩134,032 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,979 | ₩133,979 | ₩133,979 | ₩133,979 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩133,965 | ₩133,965 | ₩133,818 | ₩133,818 | -0.11% | 2.4만 |
|---|