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 | ₩138,410 | ₩138,410 | ₩138,410 | ₩138,410 | 0.00% | 100 |
| 2026.10.08 | ₩138,329 | ₩138,329 | ₩138,329 | ₩138,329 | 0.00% | 100 |
| 2026.10.07 | ₩138,276 | ₩138,276 | ₩138,276 | ₩138,276 | 0.00% | 100 |
| 2026.10.06 | ₩138,222 | ₩138,249 | ₩138,222 | ₩138,249 | +0.02% | 200 |
| 2026.10.05 | ₩138,156 | ₩138,156 | ₩138,156 | ₩138,156 | 0.00% | 100 |
| 2026.10.02 | ₩138,156 | ₩138,156 | ₩138,156 | ₩138,156 | 0.00% | 100 |
| 2026.10.01 | ₩137,995 | ₩137,995 | ₩137,995 | ₩137,995 | 0.00% | 100 |
| 2026.09.30 | ₩138,022 | ₩138,022 | ₩137,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,982 |
| -0.03% |
| 1.5천 |
| 2026.09.29 | ₩137,982 | ₩137,982 | ₩137,982 | ₩137,982 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩138,249 | ₩138,263 | ₩138,249 | ₩138,263 | +0.01% | 200 |
|---|
| 2026.09.25 | ₩138,209 | ₩138,209 | ₩138,209 | ₩138,209 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩138,129 | ₩138,129 | ₩138,129 | ₩138,129 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩138,062 | ₩138,062 | ₩138,062 | ₩138,062 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩137,995 | ₩137,995 | ₩137,888 | ₩137,995 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩137,955 | ₩137,955 | ₩137,955 | ₩137,955 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩137,928 | ₩137,928 | ₩137,928 | ₩137,928 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩137,875 | ₩137,875 | ₩137,875 | ₩137,875 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩137,821 | ₩137,821 | ₩137,821 | ₩137,821 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩137,794 | ₩137,794 | ₩137,794 | ₩137,794 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩137,768 | ₩137,768 | ₩137,768 | ₩137,768 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩137,741 | ₩137,741 | ₩137,741 | ₩137,741 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩137,554 | ₩137,554 | ₩137,554 | ₩137,554 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩137,500 | ₩137,500 | ₩137,500 | ₩137,500 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩137,487 | ₩137,487 | ₩137,487 | ₩137,487 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩137,500 | ₩137,500 | ₩137,500 | ₩137,500 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩137,393 | ₩137,393 | ₩137,393 | ₩137,393 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩137,393 | ₩137,393 | ₩137,393 | ₩137,393 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩137,299 | ₩137,299 | ₩137,299 | ₩137,299 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩137,286 | ₩137,286 | ₩137,286 | ₩137,286 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩137,259 | ₩137,259 | ₩137,259 | ₩137,259 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩137,179 | ₩137,179 | ₩137,179 | ₩137,179 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩137,152 | ₩137,152 | ₩137,152 | ₩137,152 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩137,099 | ₩137,099 | ₩137,099 | ₩137,099 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩137,045 | ₩137,045 | ₩137,045 | ₩137,045 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩137,045 | ₩137,045 | ₩137,045 | ₩137,045 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩137,019 | ₩137,019 | ₩137,019 | ₩137,019 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩137,045 | ₩137,045 | ₩137,045 | ₩137,045 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩137,019 | ₩137,019 | ₩137,019 | ₩137,019 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩136,992 | ₩136,992 | ₩136,992 | ₩136,992 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩136,992 | ₩136,992 | ₩136,992 | ₩136,992 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩136,912 | ₩136,912 | ₩136,912 | ₩136,912 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩136,871 | ₩136,871 | ₩136,871 | ₩136,871 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩136,858 | ₩136,858 | ₩136,858 | ₩136,858 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩136,885 | ₩136,885 | ₩136,885 | ₩136,885 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩136,912 | ₩136,912 | ₩136,912 | ₩136,912 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩136,818 | ₩136,818 | ₩136,818 | ₩136,818 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩136,831 | ₩136,831 | ₩136,831 | ₩136,831 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩136,885 | ₩136,885 | ₩136,885 | ₩136,885 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩136,885 | ₩136,885 | ₩136,885 | ₩136,885 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩136,871 | ₩136,871 | ₩136,871 | ₩136,871 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩136,845 | ₩136,845 | ₩136,845 | ₩136,845 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩136,818 | ₩136,818 | ₩136,818 | ₩136,818 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩136,778 | ₩136,778 | ₩136,778 | ₩136,778 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩136,818 | ₩136,818 | ₩136,818 | ₩136,818 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩136,764 | ₩136,764 | ₩136,764 | ₩136,764 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩136,684 | ₩136,684 | ₩136,684 | ₩136,684 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩136,604 | ₩136,604 | ₩136,604 | ₩136,604 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩136,604 | ₩136,604 | ₩136,604 | ₩136,604 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩136,604 | ₩136,604 | ₩136,604 | ₩136,604 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩136,604 | ₩136,604 | ₩136,604 | ₩136,604 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩136,604 | ₩136,604 | ₩136,604 | ₩136,604 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩136,617 | ₩136,617 | ₩136,617 | ₩136,617 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩136,577 | ₩136,577 | ₩136,577 | ₩136,577 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩136,604 | ₩136,604 | ₩136,604 | ₩136,604 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩136,550 | ₩136,550 | ₩136,550 | ₩136,550 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩136,470 | ₩136,470 | ₩136,470 | ₩136,470 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩136,470 | ₩136,470 | ₩136,470 | ₩136,470 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩136,417 | ₩136,417 | ₩136,417 | ₩136,417 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩136,417 | ₩136,417 | ₩136,417 | ₩136,417 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩136,417 | ₩136,417 | ₩136,417 | ₩136,417 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩136,363 | ₩136,363 | ₩136,363 | ₩136,363 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩136,376 | ₩136,376 | ₩136,376 | ₩136,376 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩136,323 | ₩136,323 | ₩136,323 | ₩136,323 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩136,296 | ₩136,296 | ₩136,296 | ₩136,296 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩136,216 | ₩136,216 | ₩136,216 | ₩136,216 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩136,243 | ₩136,243 | ₩136,243 | ₩136,243 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩136,243 | ₩136,243 | ₩136,243 | ₩136,243 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩136,189 | ₩136,189 | ₩136,189 | ₩136,189 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩136,122 | ₩136,122 | ₩136,122 | ₩136,122 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩136,055 | ₩136,055 | ₩136,055 | ₩136,055 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩135,948 | ₩135,948 | ₩135,948 | ₩135,948 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩135,922 | ₩135,922 | ₩135,922 | ₩135,922 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩135,908 | ₩135,908 | ₩135,908 | ₩135,908 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩135,868 | ₩135,868 | ₩135,868 | ₩135,868 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩135,815 | ₩135,815 | ₩135,815 | ₩135,815 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩135,815 | ₩135,815 | ₩135,815 | ₩135,815 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩135,788 | ₩135,788 | ₩135,788 | ₩135,788 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩135,721 | ₩135,721 | ₩135,721 | ₩135,721 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩135,681 | ₩135,681 | ₩135,681 | ₩135,681 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩135,654 | ₩135,654 | ₩135,654 | ₩135,654 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩135,681 | ₩135,681 | ₩135,681 | ₩135,681 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩135,922 | ₩135,922 | ₩135,922 | ₩135,922 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩135,962 | ₩135,962 | ₩135,962 | ₩135,962 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩135,922 | ₩135,922 | ₩135,922 | ₩135,922 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩135,908 | ₩135,908 | ₩135,908 | ₩135,908 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩135,801 | ₩135,801 | ₩135,801 | ₩135,801 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩135,788 | ₩135,788 | ₩135,788 | ₩135,788 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩135,734 | ₩135,734 | ₩135,734 | ₩135,734 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩135,748 | ₩135,748 | ₩135,748 | ₩135,748 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩135,748 | ₩135,748 | ₩135,748 | ₩135,748 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩135,748 | ₩135,748 | ₩135,748 | ₩135,748 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩135,734 | ₩135,734 | ₩135,734 | ₩135,734 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩135,641 | ₩135,641 | ₩135,641 | ₩135,641 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩135,560 | ₩135,560 | ₩135,560 | ₩135,560 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩135,534 | ₩135,534 | ₩135,534 | ₩135,534 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩135,507 | ₩135,507 | ₩135,507 | ₩135,507 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩135,494 | ₩135,494 | ₩135,494 | ₩135,494 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩135,467 | ₩135,467 | ₩135,467 | ₩135,467 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩135,480 | ₩135,480 | ₩135,480 | ₩135,480 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩135,400 | ₩135,400 | ₩135,400 | ₩135,400 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩135,346 | ₩135,346 | ₩135,346 | ₩135,346 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩135,320 | ₩135,320 | ₩135,320 | ₩135,320 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩135,159 | ₩135,159 | ₩135,159 | ₩135,159 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩134,892 | ₩134,892 | ₩134,892 | ₩134,892 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩134,852 | ₩134,852 | ₩134,852 | ₩134,852 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩134,852 | ₩134,852 | ₩134,852 | ₩134,852 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩134,852 | ₩134,852 | ₩134,852 | ₩134,852 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩134,811 | ₩134,811 | ₩134,811 | ₩134,811 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩134,811 | ₩134,811 | ₩134,811 | ₩134,811 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩134,838 | ₩134,838 | ₩134,838 | ₩134,838 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩134,838 | ₩134,838 | ₩134,838 | ₩134,838 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩134,718 | ₩134,718 | ₩134,718 | ₩134,718 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩134,584 | ₩134,584 | ₩134,584 | ₩134,584 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩134,544 | ₩134,544 | ₩134,544 | ₩134,544 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩134,517 | ₩134,517 | ₩134,517 | ₩134,517 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩134,490 | ₩134,490 | ₩134,490 | ₩134,490 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩134,423 | ₩134,423 | ₩134,423 | ₩134,423 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩134,330 | ₩134,330 | ₩134,330 | ₩134,330 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩134,196 | ₩134,196 | ₩134,196 | ₩134,196 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩134,143 | ₩134,143 | ₩134,143 | ₩134,143 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩134,116 | ₩134,116 | ₩134,116 | ₩134,116 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩134,049 | ₩134,049 | ₩134,049 | ₩134,049 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩133,955 | ₩133,955 | ₩133,955 | ₩133,955 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩133,915 | ₩133,915 | ₩133,915 | ₩133,915 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩133,915 | ₩133,915 | ₩133,915 | ₩133,915 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩133,875 | ₩133,875 | ₩133,875 | ₩133,875 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩133,915 | ₩133,915 | ₩133,915 | ₩133,915 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩133,942 | ₩133,942 | ₩133,942 | ₩133,942 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩133,969 | ₩133,969 | ₩133,969 | ₩133,969 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩133,674 | ₩133,674 | ₩133,674 | ₩133,674 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩133,527 | ₩133,527 | ₩133,527 | ₩133,527 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩133,674 | ₩133,674 | ₩133,674 | ₩133,674 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩133,648 | ₩133,648 | ₩133,648 | ₩133,648 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩133,728 | ₩133,728 | ₩133,728 | ₩133,728 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩133,888 | ₩133,888 | ₩133,888 | ₩133,888 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩133,594 | ₩133,594 | ₩133,594 | ₩133,594 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩133,500 | ₩133,500 | ₩133,500 | ₩133,500 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩133,514 | ₩133,514 | ₩133,514 | ₩133,514 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,179 | ₩133,179 | ₩133,179 | ₩133,179 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩133,179 | ₩133,179 | ₩133,179 | ₩133,179 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩133,260 | ₩133,340 | ₩133,246 | ₩133,340 | +0.06% | 2.5만 |
|---|
| 2026.03.05 | ₩133,273 | ₩133,273 | ₩133,273 | ₩133,273 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩133,193 | ₩133,193 | ₩133,193 | ₩133,193 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩133,902 | ₩133,902 | ₩133,902 | ₩133,902 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩134,022 | ₩134,022 | ₩134,022 | ₩134,022 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩133,915 | ₩133,915 | ₩133,915 | ₩133,915 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩133,875 | ₩133,875 | ₩133,875 | ₩133,875 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩133,955 | ₩133,969 | ₩133,888 | ₩133,888 | -0.05% | 1천 |
|---|
| 2026.02.24 | ₩133,755 | ₩133,755 | ₩133,755 | ₩133,755 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩133,929 | ₩133,929 | ₩133,929 | ₩133,929 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩133,875 | ₩133,875 | ₩133,875 | ₩133,875 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩133,755 | ₩133,755 | ₩133,755 | ₩133,755 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩133,862 | ₩133,888 | ₩133,862 | ₩133,862 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩133,929 | ₩133,929 | ₩133,929 | ₩133,929 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩133,875 | ₩133,875 | ₩133,875 | ₩133,875 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,822 | ₩133,822 | ₩133,822 | ₩133,822 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩133,808 | ₩133,808 | ₩133,661 | ₩133,661 | -0.11% | 2.4만 |
|---|