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 | ₩138,444 | ₩138,444 | ₩138,444 | ₩138,444 | 0.00% | 100 |
| 2026.10.08 | ₩138,364 | ₩138,364 | ₩138,364 | ₩138,364 | 0.00% | 100 |
| 2026.10.07 | ₩138,310 | ₩138,310 | ₩138,310 | ₩138,310 | 0.00% | 100 |
| 2026.10.06 | ₩138,257 | ₩138,283 | ₩138,257 | ₩138,283 | +0.02% | 200 |
| 2026.10.05 | ₩138,190 | ₩138,190 | ₩138,190 | ₩138,190 | 0.00% | 100 |
| 2026.10.02 | ₩138,190 | ₩138,190 | ₩138,190 | ₩138,190 | 0.00% | 100 |
| 2026.10.01 | ₩138,029 | ₩138,029 | ₩138,029 | ₩138,029 | 0.00% | 100 |
| 2026.09.30 | ₩138,056 | ₩138,056 | ₩138,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,016 |
| -0.03% |
| 1.5천 |
| 2026.09.29 | ₩138,016 | ₩138,016 | ₩138,016 | ₩138,016 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩138,283 | ₩138,297 | ₩138,283 | ₩138,297 | +0.01% | 200 |
|---|
| 2026.09.25 | ₩138,243 | ₩138,243 | ₩138,243 | ₩138,243 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩138,163 | ₩138,163 | ₩138,163 | ₩138,163 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩138,096 | ₩138,096 | ₩138,096 | ₩138,096 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩138,029 | ₩138,029 | ₩137,922 | ₩138,029 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩137,989 | ₩137,989 | ₩137,989 | ₩137,989 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩137,962 | ₩137,962 | ₩137,962 | ₩137,962 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩137,909 | ₩137,909 | ₩137,909 | ₩137,909 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩137,855 | ₩137,855 | ₩137,855 | ₩137,855 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩137,828 | ₩137,828 | ₩137,828 | ₩137,828 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩137,802 | ₩137,802 | ₩137,802 | ₩137,802 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩137,775 | ₩137,775 | ₩137,775 | ₩137,775 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩137,588 | ₩137,588 | ₩137,588 | ₩137,588 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩137,534 | ₩137,534 | ₩137,534 | ₩137,534 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩137,521 | ₩137,521 | ₩137,521 | ₩137,521 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩137,534 | ₩137,534 | ₩137,534 | ₩137,534 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩137,427 | ₩137,427 | ₩137,427 | ₩137,427 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩137,427 | ₩137,427 | ₩137,427 | ₩137,427 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩137,333 | ₩137,333 | ₩137,333 | ₩137,333 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩137,320 | ₩137,320 | ₩137,320 | ₩137,320 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩137,293 | ₩137,293 | ₩137,293 | ₩137,293 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩137,213 | ₩137,213 | ₩137,213 | ₩137,213 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩137,186 | ₩137,186 | ₩137,186 | ₩137,186 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩137,133 | ₩137,133 | ₩137,133 | ₩137,133 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩137,079 | ₩137,079 | ₩137,079 | ₩137,079 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩137,079 | ₩137,079 | ₩137,079 | ₩137,079 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩137,052 | ₩137,052 | ₩137,052 | ₩137,052 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩137,079 | ₩137,079 | ₩137,079 | ₩137,079 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩137,052 | ₩137,052 | ₩137,052 | ₩137,052 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩137,026 | ₩137,026 | ₩137,026 | ₩137,026 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩137,026 | ₩137,026 | ₩137,026 | ₩137,026 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩136,945 | ₩136,945 | ₩136,945 | ₩136,945 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩136,905 | ₩136,905 | ₩136,905 | ₩136,905 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩136,892 | ₩136,892 | ₩136,892 | ₩136,892 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩136,919 | ₩136,919 | ₩136,919 | ₩136,919 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩136,945 | ₩136,945 | ₩136,945 | ₩136,945 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩136,852 | ₩136,852 | ₩136,852 | ₩136,852 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩136,865 | ₩136,865 | ₩136,865 | ₩136,865 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩136,919 | ₩136,919 | ₩136,919 | ₩136,919 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩136,919 | ₩136,919 | ₩136,919 | ₩136,919 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩136,905 | ₩136,905 | ₩136,905 | ₩136,905 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩136,878 | ₩136,878 | ₩136,878 | ₩136,878 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩136,852 | ₩136,852 | ₩136,852 | ₩136,852 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩136,812 | ₩136,812 | ₩136,812 | ₩136,812 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩136,852 | ₩136,852 | ₩136,852 | ₩136,852 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩136,798 | ₩136,798 | ₩136,798 | ₩136,798 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩136,718 | ₩136,718 | ₩136,718 | ₩136,718 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩136,638 | ₩136,638 | ₩136,638 | ₩136,638 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩136,638 | ₩136,638 | ₩136,638 | ₩136,638 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩136,638 | ₩136,638 | ₩136,638 | ₩136,638 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩136,638 | ₩136,638 | ₩136,638 | ₩136,638 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩136,638 | ₩136,638 | ₩136,638 | ₩136,638 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩136,651 | ₩136,651 | ₩136,651 | ₩136,651 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩136,611 | ₩136,611 | ₩136,611 | ₩136,611 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩136,638 | ₩136,638 | ₩136,638 | ₩136,638 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩136,584 | ₩136,584 | ₩136,584 | ₩136,584 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩136,504 | ₩136,504 | ₩136,504 | ₩136,504 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩136,504 | ₩136,504 | ₩136,504 | ₩136,504 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩136,450 | ₩136,450 | ₩136,450 | ₩136,450 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩136,450 | ₩136,450 | ₩136,450 | ₩136,450 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩136,450 | ₩136,450 | ₩136,450 | ₩136,450 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩136,397 | ₩136,397 | ₩136,397 | ₩136,397 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩136,410 | ₩136,410 | ₩136,410 | ₩136,410 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩136,357 | ₩136,357 | ₩136,357 | ₩136,357 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩136,330 | ₩136,330 | ₩136,330 | ₩136,330 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩136,250 | ₩136,250 | ₩136,250 | ₩136,250 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩136,276 | ₩136,276 | ₩136,276 | ₩136,276 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩136,276 | ₩136,276 | ₩136,276 | ₩136,276 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩136,223 | ₩136,223 | ₩136,223 | ₩136,223 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩136,156 | ₩136,156 | ₩136,156 | ₩136,156 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩136,089 | ₩136,089 | ₩136,089 | ₩136,089 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩135,982 | ₩135,982 | ₩135,982 | ₩135,982 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩135,955 | ₩135,955 | ₩135,955 | ₩135,955 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩135,942 | ₩135,942 | ₩135,942 | ₩135,942 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩135,902 | ₩135,902 | ₩135,902 | ₩135,902 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩135,848 | ₩135,848 | ₩135,848 | ₩135,848 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩135,848 | ₩135,848 | ₩135,848 | ₩135,848 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩135,821 | ₩135,821 | ₩135,821 | ₩135,821 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩135,754 | ₩135,754 | ₩135,754 | ₩135,754 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩135,714 | ₩135,714 | ₩135,714 | ₩135,714 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩135,688 | ₩135,688 | ₩135,688 | ₩135,688 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩135,714 | ₩135,714 | ₩135,714 | ₩135,714 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩135,955 | ₩135,955 | ₩135,955 | ₩135,955 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩135,995 | ₩135,995 | ₩135,995 | ₩135,995 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩135,955 | ₩135,955 | ₩135,955 | ₩135,955 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩135,942 | ₩135,942 | ₩135,942 | ₩135,942 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩135,835 | ₩135,835 | ₩135,835 | ₩135,835 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩135,821 | ₩135,821 | ₩135,821 | ₩135,821 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩135,768 | ₩135,768 | ₩135,768 | ₩135,768 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩135,781 | ₩135,781 | ₩135,781 | ₩135,781 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩135,781 | ₩135,781 | ₩135,781 | ₩135,781 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩135,781 | ₩135,781 | ₩135,781 | ₩135,781 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩135,768 | ₩135,768 | ₩135,768 | ₩135,768 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩135,674 | ₩135,674 | ₩135,674 | ₩135,674 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩135,594 | ₩135,594 | ₩135,594 | ₩135,594 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩135,567 | ₩135,567 | ₩135,567 | ₩135,567 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩135,540 | ₩135,540 | ₩135,540 | ₩135,540 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩135,527 | ₩135,527 | ₩135,527 | ₩135,527 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩135,500 | ₩135,500 | ₩135,500 | ₩135,500 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩135,514 | ₩135,514 | ₩135,514 | ₩135,514 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩135,433 | ₩135,433 | ₩135,433 | ₩135,433 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩135,380 | ₩135,380 | ₩135,380 | ₩135,380 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩135,353 | ₩135,353 | ₩135,353 | ₩135,353 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩135,193 | ₩135,193 | ₩135,193 | ₩135,193 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩134,925 | ₩134,925 | ₩134,925 | ₩134,925 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩134,885 | ₩134,885 | ₩134,885 | ₩134,885 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩134,885 | ₩134,885 | ₩134,885 | ₩134,885 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩134,885 | ₩134,885 | ₩134,885 | ₩134,885 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩134,845 | ₩134,845 | ₩134,845 | ₩134,845 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩134,845 | ₩134,845 | ₩134,845 | ₩134,845 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩134,871 | ₩134,871 | ₩134,871 | ₩134,871 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩134,871 | ₩134,871 | ₩134,871 | ₩134,871 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩134,751 | ₩134,751 | ₩134,751 | ₩134,751 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩134,617 | ₩134,617 | ₩134,617 | ₩134,617 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩134,577 | ₩134,577 | ₩134,577 | ₩134,577 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩134,550 | ₩134,550 | ₩134,550 | ₩134,550 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩134,524 | ₩134,524 | ₩134,524 | ₩134,524 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩134,457 | ₩134,457 | ₩134,457 | ₩134,457 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩134,363 | ₩134,363 | ₩134,363 | ₩134,363 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩134,229 | ₩134,229 | ₩134,229 | ₩134,229 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩134,176 | ₩134,176 | ₩134,176 | ₩134,176 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩134,149 | ₩134,149 | ₩134,149 | ₩134,149 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩134,082 | ₩134,082 | ₩134,082 | ₩134,082 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩133,988 | ₩133,988 | ₩133,988 | ₩133,988 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩133,948 | ₩133,948 | ₩133,948 | ₩133,948 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩133,948 | ₩133,948 | ₩133,948 | ₩133,948 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩133,908 | ₩133,908 | ₩133,908 | ₩133,908 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩133,948 | ₩133,948 | ₩133,948 | ₩133,948 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩133,975 | ₩133,975 | ₩133,975 | ₩133,975 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩134,002 | ₩134,002 | ₩134,002 | ₩134,002 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩133,707 | ₩133,707 | ₩133,707 | ₩133,707 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩133,560 | ₩133,560 | ₩133,560 | ₩133,560 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩133,707 | ₩133,707 | ₩133,707 | ₩133,707 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩133,681 | ₩133,681 | ₩133,681 | ₩133,681 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩133,761 | ₩133,761 | ₩133,761 | ₩133,761 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩133,921 | ₩133,921 | ₩133,921 | ₩133,921 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩133,627 | ₩133,627 | ₩133,627 | ₩133,627 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩133,533 | ₩133,533 | ₩133,533 | ₩133,533 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩133,547 | ₩133,547 | ₩133,547 | ₩133,547 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,212 | ₩133,212 | ₩133,212 | ₩133,212 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩133,212 | ₩133,212 | ₩133,212 | ₩133,212 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩133,293 | ₩133,373 | ₩133,279 | ₩133,373 | +0.06% | 2.5만 |
|---|
| 2026.03.05 | ₩133,306 | ₩133,306 | ₩133,306 | ₩133,306 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩133,226 | ₩133,226 | ₩133,226 | ₩133,226 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩133,935 | ₩133,935 | ₩133,935 | ₩133,935 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩134,055 | ₩134,055 | ₩134,055 | ₩134,055 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩133,948 | ₩133,948 | ₩133,948 | ₩133,948 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩133,908 | ₩133,908 | ₩133,908 | ₩133,908 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩133,988 | ₩134,002 | ₩133,921 | ₩133,921 | -0.05% | 1천 |
|---|
| 2026.02.24 | ₩133,788 | ₩133,788 | ₩133,788 | ₩133,788 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩133,962 | ₩133,962 | ₩133,962 | ₩133,962 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩133,908 | ₩133,908 | ₩133,908 | ₩133,908 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩133,788 | ₩133,788 | ₩133,788 | ₩133,788 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩133,895 | ₩133,921 | ₩133,895 | ₩133,895 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩133,962 | ₩133,962 | ₩133,962 | ₩133,962 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩133,908 | ₩133,908 | ₩133,908 | ₩133,908 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,855 | ₩133,855 | ₩133,855 | ₩133,855 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩133,841 | ₩133,841 | ₩133,694 | ₩133,694 | -0.11% | 2.4만 |
|---|