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 | ₩138,192 | ₩138,192 | ₩138,192 | ₩138,192 | 0.00% | 100 |
| 2026.10.08 | ₩138,112 | ₩138,112 | ₩138,112 | ₩138,112 | 0.00% | 100 |
| 2026.10.07 | ₩138,059 | ₩138,059 | ₩138,059 | ₩138,059 | 0.00% | 100 |
| 2026.10.06 | ₩138,005 | ₩138,032 | ₩138,005 | ₩138,032 | +0.02% | 200 |
| 2026.10.05 | ₩137,939 | ₩137,939 | ₩137,939 | ₩137,939 | 0.00% | 100 |
| 2026.10.02 | ₩137,939 | ₩137,939 | ₩137,939 | ₩137,939 | 0.00% | 100 |
| 2026.10.01 | ₩137,778 | ₩137,778 | ₩137,778 | ₩137,778 | 0.00% | 100 |
| 2026.09.30 | ₩137,805 | ₩137,805 | ₩137,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,765 |
| -0.03% |
| 1.5천 |
| 2026.09.29 | ₩137,765 | ₩137,765 | ₩137,765 | ₩137,765 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩138,032 | ₩138,046 | ₩138,032 | ₩138,046 | +0.01% | 200 |
|---|
| 2026.09.25 | ₩137,992 | ₩137,992 | ₩137,992 | ₩137,992 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩137,912 | ₩137,912 | ₩137,912 | ₩137,912 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩137,845 | ₩137,845 | ₩137,845 | ₩137,845 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩137,778 | ₩137,778 | ₩137,672 | ₩137,778 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩137,738 | ₩137,738 | ₩137,738 | ₩137,738 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩137,712 | ₩137,712 | ₩137,712 | ₩137,712 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩137,658 | ₩137,658 | ₩137,658 | ₩137,658 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩137,605 | ₩137,605 | ₩137,605 | ₩137,605 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩137,578 | ₩137,578 | ₩137,578 | ₩137,578 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩137,551 | ₩137,551 | ₩137,551 | ₩137,551 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩137,525 | ₩137,525 | ₩137,525 | ₩137,525 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩137,338 | ₩137,338 | ₩137,338 | ₩137,338 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩137,284 | ₩137,284 | ₩137,284 | ₩137,284 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩137,271 | ₩137,271 | ₩137,271 | ₩137,271 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩137,284 | ₩137,284 | ₩137,284 | ₩137,284 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩137,177 | ₩137,177 | ₩137,177 | ₩137,177 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩137,177 | ₩137,177 | ₩137,177 | ₩137,177 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩137,084 | ₩137,084 | ₩137,084 | ₩137,084 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩137,071 | ₩137,071 | ₩137,071 | ₩137,071 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩137,044 | ₩137,044 | ₩137,044 | ₩137,044 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩136,964 | ₩136,964 | ₩136,964 | ₩136,964 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩136,937 | ₩136,937 | ₩136,937 | ₩136,937 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩136,884 | ₩136,884 | ₩136,884 | ₩136,884 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩136,830 | ₩136,830 | ₩136,830 | ₩136,830 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩136,830 | ₩136,830 | ₩136,830 | ₩136,830 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩136,803 | ₩136,803 | ₩136,803 | ₩136,803 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩136,830 | ₩136,830 | ₩136,830 | ₩136,830 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩136,803 | ₩136,803 | ₩136,803 | ₩136,803 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩136,777 | ₩136,777 | ₩136,777 | ₩136,777 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩136,777 | ₩136,777 | ₩136,777 | ₩136,777 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩136,697 | ₩136,697 | ₩136,697 | ₩136,697 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩136,657 | ₩136,657 | ₩136,657 | ₩136,657 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩136,643 | ₩136,643 | ₩136,643 | ₩136,643 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩136,670 | ₩136,670 | ₩136,670 | ₩136,670 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩136,697 | ₩136,697 | ₩136,697 | ₩136,697 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩136,603 | ₩136,603 | ₩136,603 | ₩136,603 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩136,616 | ₩136,616 | ₩136,616 | ₩136,616 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩136,670 | ₩136,670 | ₩136,670 | ₩136,670 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩136,670 | ₩136,670 | ₩136,670 | ₩136,670 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩136,657 | ₩136,657 | ₩136,657 | ₩136,657 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩136,630 | ₩136,630 | ₩136,630 | ₩136,630 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩136,603 | ₩136,603 | ₩136,603 | ₩136,603 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩136,563 | ₩136,563 | ₩136,563 | ₩136,563 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩136,603 | ₩136,603 | ₩136,603 | ₩136,603 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩136,550 | ₩136,550 | ₩136,550 | ₩136,550 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩136,470 | ₩136,470 | ₩136,470 | ₩136,470 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩136,389 | ₩136,389 | ₩136,389 | ₩136,389 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩136,389 | ₩136,389 | ₩136,389 | ₩136,389 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩136,389 | ₩136,389 | ₩136,389 | ₩136,389 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩136,389 | ₩136,389 | ₩136,389 | ₩136,389 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩136,389 | ₩136,389 | ₩136,389 | ₩136,389 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩136,403 | ₩136,403 | ₩136,403 | ₩136,403 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩136,363 | ₩136,363 | ₩136,363 | ₩136,363 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩136,389 | ₩136,389 | ₩136,389 | ₩136,389 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩136,336 | ₩136,336 | ₩136,336 | ₩136,336 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩136,256 | ₩136,256 | ₩136,256 | ₩136,256 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩136,256 | ₩136,256 | ₩136,256 | ₩136,256 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩136,202 | ₩136,202 | ₩136,202 | ₩136,202 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩136,202 | ₩136,202 | ₩136,202 | ₩136,202 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩136,202 | ₩136,202 | ₩136,202 | ₩136,202 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩136,149 | ₩136,149 | ₩136,149 | ₩136,149 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩136,162 | ₩136,162 | ₩136,162 | ₩136,162 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩136,109 | ₩136,109 | ₩136,109 | ₩136,109 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩136,082 | ₩136,082 | ₩136,082 | ₩136,082 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩136,002 | ₩136,002 | ₩136,002 | ₩136,002 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩136,029 | ₩136,029 | ₩136,029 | ₩136,029 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩136,029 | ₩136,029 | ₩136,029 | ₩136,029 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩135,975 | ₩135,975 | ₩135,975 | ₩135,975 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩135,909 | ₩135,909 | ₩135,909 | ₩135,909 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩135,842 | ₩135,842 | ₩135,842 | ₩135,842 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩135,735 | ₩135,735 | ₩135,735 | ₩135,735 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩135,708 | ₩135,708 | ₩135,708 | ₩135,708 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩135,695 | ₩135,695 | ₩135,695 | ₩135,695 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩135,655 | ₩135,655 | ₩135,655 | ₩135,655 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩135,601 | ₩135,601 | ₩135,601 | ₩135,601 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩135,601 | ₩135,601 | ₩135,601 | ₩135,601 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩135,575 | ₩135,575 | ₩135,575 | ₩135,575 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩135,508 | ₩135,508 | ₩135,508 | ₩135,508 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩135,468 | ₩135,468 | ₩135,468 | ₩135,468 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩135,441 | ₩135,441 | ₩135,441 | ₩135,441 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩135,468 | ₩135,468 | ₩135,468 | ₩135,468 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩135,708 | ₩135,708 | ₩135,708 | ₩135,708 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩135,748 | ₩135,748 | ₩135,748 | ₩135,748 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩135,708 | ₩135,708 | ₩135,708 | ₩135,708 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩135,695 | ₩135,695 | ₩135,695 | ₩135,695 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩135,588 | ₩135,588 | ₩135,588 | ₩135,588 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩135,575 | ₩135,575 | ₩135,575 | ₩135,575 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩135,521 | ₩135,521 | ₩135,521 | ₩135,521 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩135,535 | ₩135,535 | ₩135,535 | ₩135,535 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩135,535 | ₩135,535 | ₩135,535 | ₩135,535 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩135,535 | ₩135,535 | ₩135,535 | ₩135,535 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩135,521 | ₩135,521 | ₩135,521 | ₩135,521 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩135,428 | ₩135,428 | ₩135,428 | ₩135,428 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩135,348 | ₩135,348 | ₩135,348 | ₩135,348 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩135,321 | ₩135,321 | ₩135,321 | ₩135,321 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩135,294 | ₩135,294 | ₩135,294 | ₩135,294 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩135,281 | ₩135,281 | ₩135,281 | ₩135,281 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩135,254 | ₩135,254 | ₩135,254 | ₩135,254 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩135,268 | ₩135,268 | ₩135,268 | ₩135,268 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩135,187 | ₩135,187 | ₩135,187 | ₩135,187 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩135,134 | ₩135,134 | ₩135,134 | ₩135,134 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩135,107 | ₩135,107 | ₩135,107 | ₩135,107 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩134,947 | ₩134,947 | ₩134,947 | ₩134,947 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩134,680 | ₩134,680 | ₩134,680 | ₩134,680 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩134,640 | ₩134,640 | ₩134,640 | ₩134,640 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩134,640 | ₩134,640 | ₩134,640 | ₩134,640 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩134,640 | ₩134,640 | ₩134,640 | ₩134,640 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩134,600 | ₩134,600 | ₩134,600 | ₩134,600 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩134,600 | ₩134,600 | ₩134,600 | ₩134,600 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩134,626 | ₩134,626 | ₩134,626 | ₩134,626 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩134,626 | ₩134,626 | ₩134,626 | ₩134,626 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩134,506 | ₩134,506 | ₩134,506 | ₩134,506 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩134,373 | ₩134,373 | ₩134,373 | ₩134,373 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩134,333 | ₩134,333 | ₩134,333 | ₩134,333 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩134,306 | ₩134,306 | ₩134,306 | ₩134,306 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩134,279 | ₩134,279 | ₩134,279 | ₩134,279 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩134,212 | ₩134,212 | ₩134,212 | ₩134,212 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩134,119 | ₩134,119 | ₩134,119 | ₩134,119 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩133,985 | ₩133,985 | ₩133,985 | ₩133,985 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩133,932 | ₩133,932 | ₩133,932 | ₩133,932 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩133,905 | ₩133,905 | ₩133,905 | ₩133,905 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩133,838 | ₩133,838 | ₩133,838 | ₩133,838 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩133,745 | ₩133,745 | ₩133,745 | ₩133,745 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩133,705 | ₩133,705 | ₩133,705 | ₩133,705 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩133,705 | ₩133,705 | ₩133,705 | ₩133,705 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩133,665 | ₩133,665 | ₩133,665 | ₩133,665 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩133,705 | ₩133,705 | ₩133,705 | ₩133,705 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩133,732 | ₩133,732 | ₩133,732 | ₩133,732 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩133,758 | ₩133,758 | ₩133,758 | ₩133,758 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩133,465 | ₩133,465 | ₩133,465 | ₩133,465 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩133,318 | ₩133,318 | ₩133,318 | ₩133,318 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩133,465 | ₩133,465 | ₩133,465 | ₩133,465 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩133,438 | ₩133,438 | ₩133,438 | ₩133,438 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩133,518 | ₩133,518 | ₩133,518 | ₩133,518 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩133,678 | ₩133,678 | ₩133,678 | ₩133,678 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩133,384 | ₩133,384 | ₩133,384 | ₩133,384 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩133,291 | ₩133,291 | ₩133,291 | ₩133,291 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩133,304 | ₩133,304 | ₩133,304 | ₩133,304 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩132,970 | ₩132,970 | ₩132,970 | ₩132,970 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩132,970 | ₩132,970 | ₩132,970 | ₩132,970 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩133,050 | ₩133,131 | ₩133,037 | ₩133,131 | +0.06% | 2.5만 |
|---|
| 2026.03.05 | ₩133,064 | ₩133,064 | ₩133,064 | ₩133,064 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩132,984 | ₩132,984 | ₩132,984 | ₩132,984 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩133,692 | ₩133,692 | ₩133,692 | ₩133,692 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩133,812 | ₩133,812 | ₩133,812 | ₩133,812 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩133,705 | ₩133,705 | ₩133,705 | ₩133,705 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩133,665 | ₩133,665 | ₩133,665 | ₩133,665 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩133,745 | ₩133,758 | ₩133,678 | ₩133,678 | -0.05% | 1천 |
|---|
| 2026.02.24 | ₩133,545 | ₩133,545 | ₩133,545 | ₩133,545 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩133,718 | ₩133,718 | ₩133,718 | ₩133,718 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩133,665 | ₩133,665 | ₩133,665 | ₩133,665 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩133,545 | ₩133,545 | ₩133,545 | ₩133,545 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩133,651 | ₩133,678 | ₩133,651 | ₩133,651 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩133,718 | ₩133,718 | ₩133,718 | ₩133,718 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩133,665 | ₩133,665 | ₩133,665 | ₩133,665 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,611 | ₩133,611 | ₩133,611 | ₩133,611 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩133,598 | ₩133,598 | ₩133,451 | ₩133,451 | -0.11% | 2.4만 |
|---|