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 | ₩138,430 | ₩138,430 | ₩138,430 | ₩138,430 | 0.00% | 100 |
| 2026.10.08 | ₩138,350 | ₩138,350 | ₩138,350 | ₩138,350 | 0.00% | 100 |
| 2026.10.07 | ₩138,297 | ₩138,297 | ₩138,297 | ₩138,297 | 0.00% | 100 |
| 2026.10.06 | ₩138,243 | ₩138,270 | ₩138,243 | ₩138,270 | +0.02% | 200 |
| 2026.10.05 | ₩138,176 | ₩138,176 | ₩138,176 | ₩138,176 | 0.00% | 100 |
| 2026.10.02 | ₩138,176 | ₩138,176 | ₩138,176 | ₩138,176 | 0.00% | 100 |
| 2026.10.01 | ₩138,016 | ₩138,016 | ₩138,016 | ₩138,016 | 0.00% | 100 |
| 2026.09.30 | ₩138,042 | ₩138,042 | ₩138,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,002 |
| -0.03% |
| 1.5천 |
| 2026.09.29 | ₩138,002 | ₩138,002 | ₩138,002 | ₩138,002 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩138,270 | ₩138,283 | ₩138,270 | ₩138,283 | +0.01% | 200 |
|---|
| 2026.09.25 | ₩138,230 | ₩138,230 | ₩138,230 | ₩138,230 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩138,149 | ₩138,149 | ₩138,149 | ₩138,149 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩138,083 | ₩138,083 | ₩138,083 | ₩138,083 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩138,016 | ₩138,016 | ₩137,909 | ₩138,016 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩137,976 | ₩137,976 | ₩137,976 | ₩137,976 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩137,949 | ₩137,949 | ₩137,949 | ₩137,949 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩137,895 | ₩137,895 | ₩137,895 | ₩137,895 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩137,842 | ₩137,842 | ₩137,842 | ₩137,842 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩137,815 | ₩137,815 | ₩137,815 | ₩137,815 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩137,788 | ₩137,788 | ₩137,788 | ₩137,788 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩137,762 | ₩137,762 | ₩137,762 | ₩137,762 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩137,574 | ₩137,574 | ₩137,574 | ₩137,574 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩137,521 | ₩137,521 | ₩137,521 | ₩137,521 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩137,507 | ₩137,507 | ₩137,507 | ₩137,507 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩137,521 | ₩137,521 | ₩137,521 | ₩137,521 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩137,414 | ₩137,414 | ₩137,414 | ₩137,414 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩137,414 | ₩137,414 | ₩137,414 | ₩137,414 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩137,320 | ₩137,320 | ₩137,320 | ₩137,320 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩137,307 | ₩137,307 | ₩137,307 | ₩137,307 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩137,280 | ₩137,280 | ₩137,280 | ₩137,280 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩137,200 | ₩137,200 | ₩137,200 | ₩137,200 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩137,173 | ₩137,173 | ₩137,173 | ₩137,173 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩137,119 | ₩137,119 | ₩137,119 | ₩137,119 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩137,066 | ₩137,066 | ₩137,066 | ₩137,066 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩137,066 | ₩137,066 | ₩137,066 | ₩137,066 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩137,039 | ₩137,039 | ₩137,039 | ₩137,039 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩137,066 | ₩137,066 | ₩137,066 | ₩137,066 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩137,039 | ₩137,039 | ₩137,039 | ₩137,039 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩137,012 | ₩137,012 | ₩137,012 | ₩137,012 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩137,012 | ₩137,012 | ₩137,012 | ₩137,012 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩136,932 | ₩136,932 | ₩136,932 | ₩136,932 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩136,892 | ₩136,892 | ₩136,892 | ₩136,892 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩136,878 | ₩136,878 | ₩136,878 | ₩136,878 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩136,905 | ₩136,905 | ₩136,905 | ₩136,905 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩136,932 | ₩136,932 | ₩136,932 | ₩136,932 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩136,838 | ₩136,838 | ₩136,838 | ₩136,838 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩136,852 | ₩136,852 | ₩136,852 | ₩136,852 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩136,905 | ₩136,905 | ₩136,905 | ₩136,905 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩136,905 | ₩136,905 | ₩136,905 | ₩136,905 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩136,892 | ₩136,892 | ₩136,892 | ₩136,892 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩136,865 | ₩136,865 | ₩136,865 | ₩136,865 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩136,838 | ₩136,838 | ₩136,838 | ₩136,838 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩136,798 | ₩136,798 | ₩136,798 | ₩136,798 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩136,838 | ₩136,838 | ₩136,838 | ₩136,838 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩136,785 | ₩136,785 | ₩136,785 | ₩136,785 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩136,705 | ₩136,705 | ₩136,705 | ₩136,705 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩136,624 | ₩136,624 | ₩136,624 | ₩136,624 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩136,624 | ₩136,624 | ₩136,624 | ₩136,624 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩136,624 | ₩136,624 | ₩136,624 | ₩136,624 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩136,624 | ₩136,624 | ₩136,624 | ₩136,624 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩136,624 | ₩136,624 | ₩136,624 | ₩136,624 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩136,638 | ₩136,638 | ₩136,638 | ₩136,638 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩136,598 | ₩136,598 | ₩136,598 | ₩136,598 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩136,624 | ₩136,624 | ₩136,624 | ₩136,624 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩136,571 | ₩136,571 | ₩136,571 | ₩136,571 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩136,491 | ₩136,491 | ₩136,491 | ₩136,491 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩136,491 | ₩136,491 | ₩136,491 | ₩136,491 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩136,437 | ₩136,437 | ₩136,437 | ₩136,437 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩136,437 | ₩136,437 | ₩136,437 | ₩136,437 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩136,437 | ₩136,437 | ₩136,437 | ₩136,437 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩136,383 | ₩136,383 | ₩136,383 | ₩136,383 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩136,397 | ₩136,397 | ₩136,397 | ₩136,397 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩136,343 | ₩136,343 | ₩136,343 | ₩136,343 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩136,317 | ₩136,317 | ₩136,317 | ₩136,317 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩136,236 | ₩136,236 | ₩136,236 | ₩136,236 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩136,263 | ₩136,263 | ₩136,263 | ₩136,263 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩136,263 | ₩136,263 | ₩136,263 | ₩136,263 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩136,210 | ₩136,210 | ₩136,210 | ₩136,210 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩136,143 | ₩136,143 | ₩136,143 | ₩136,143 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩136,076 | ₩136,076 | ₩136,076 | ₩136,076 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩135,969 | ₩135,969 | ₩135,969 | ₩135,969 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩135,942 | ₩135,942 | ₩135,942 | ₩135,942 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩135,929 | ₩135,929 | ₩135,929 | ₩135,929 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩135,888 | ₩135,888 | ₩135,888 | ₩135,888 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩135,835 | ₩135,835 | ₩135,835 | ₩135,835 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩135,835 | ₩135,835 | ₩135,835 | ₩135,835 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩135,808 | ₩135,808 | ₩135,808 | ₩135,808 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩135,741 | ₩135,741 | ₩135,741 | ₩135,741 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩135,701 | ₩135,701 | ₩135,701 | ₩135,701 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩135,674 | ₩135,674 | ₩135,674 | ₩135,674 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩135,701 | ₩135,701 | ₩135,701 | ₩135,701 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩135,942 | ₩135,942 | ₩135,942 | ₩135,942 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩135,982 | ₩135,982 | ₩135,982 | ₩135,982 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩135,942 | ₩135,942 | ₩135,942 | ₩135,942 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩135,929 | ₩135,929 | ₩135,929 | ₩135,929 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩135,822 | ₩135,822 | ₩135,822 | ₩135,822 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩135,808 | ₩135,808 | ₩135,808 | ₩135,808 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩135,755 | ₩135,755 | ₩135,755 | ₩135,755 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩135,768 | ₩135,768 | ₩135,768 | ₩135,768 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩135,768 | ₩135,768 | ₩135,768 | ₩135,768 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩135,768 | ₩135,768 | ₩135,768 | ₩135,768 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩135,755 | ₩135,755 | ₩135,755 | ₩135,755 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩135,661 | ₩135,661 | ₩135,661 | ₩135,661 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩135,581 | ₩135,581 | ₩135,581 | ₩135,581 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩135,554 | ₩135,554 | ₩135,554 | ₩135,554 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩135,527 | ₩135,527 | ₩135,527 | ₩135,527 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩135,514 | ₩135,514 | ₩135,514 | ₩135,514 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩135,487 | ₩135,487 | ₩135,487 | ₩135,487 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩135,500 | ₩135,500 | ₩135,500 | ₩135,500 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩135,420 | ₩135,420 | ₩135,420 | ₩135,420 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩135,367 | ₩135,367 | ₩135,367 | ₩135,367 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩135,340 | ₩135,340 | ₩135,340 | ₩135,340 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩135,179 | ₩135,179 | ₩135,179 | ₩135,179 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩134,912 | ₩134,912 | ₩134,912 | ₩134,912 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩134,872 | ₩134,872 | ₩134,872 | ₩134,872 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩134,872 | ₩134,872 | ₩134,872 | ₩134,872 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩134,872 | ₩134,872 | ₩134,872 | ₩134,872 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩134,832 | ₩134,832 | ₩134,832 | ₩134,832 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩134,832 | ₩134,832 | ₩134,832 | ₩134,832 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩134,858 | ₩134,858 | ₩134,858 | ₩134,858 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩134,858 | ₩134,858 | ₩134,858 | ₩134,858 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩134,738 | ₩134,738 | ₩134,738 | ₩134,738 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩134,604 | ₩134,604 | ₩134,604 | ₩134,604 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩134,564 | ₩134,564 | ₩134,564 | ₩134,564 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩134,537 | ₩134,537 | ₩134,537 | ₩134,537 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩134,510 | ₩134,510 | ₩134,510 | ₩134,510 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩134,444 | ₩134,444 | ₩134,444 | ₩134,444 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩134,350 | ₩134,350 | ₩134,350 | ₩134,350 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩134,216 | ₩134,216 | ₩134,216 | ₩134,216 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩134,163 | ₩134,163 | ₩134,163 | ₩134,163 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩134,136 | ₩134,136 | ₩134,136 | ₩134,136 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩134,069 | ₩134,069 | ₩134,069 | ₩134,069 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩133,975 | ₩133,975 | ₩133,975 | ₩133,975 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩133,935 | ₩133,935 | ₩133,935 | ₩133,935 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩133,935 | ₩133,935 | ₩133,935 | ₩133,935 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩133,895 | ₩133,895 | ₩133,895 | ₩133,895 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩133,935 | ₩133,935 | ₩133,935 | ₩133,935 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩133,962 | ₩133,962 | ₩133,962 | ₩133,962 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩133,989 | ₩133,989 | ₩133,989 | ₩133,989 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩133,694 | ₩133,694 | ₩133,694 | ₩133,694 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩133,547 | ₩133,547 | ₩133,547 | ₩133,547 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩133,694 | ₩133,694 | ₩133,694 | ₩133,694 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩133,668 | ₩133,668 | ₩133,668 | ₩133,668 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩133,748 | ₩133,748 | ₩133,748 | ₩133,748 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩133,908 | ₩133,908 | ₩133,908 | ₩133,908 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩133,614 | ₩133,614 | ₩133,614 | ₩133,614 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩133,520 | ₩133,520 | ₩133,520 | ₩133,520 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩133,534 | ₩133,534 | ₩133,534 | ₩133,534 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,199 | ₩133,199 | ₩133,199 | ₩133,199 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩133,199 | ₩133,199 | ₩133,199 | ₩133,199 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩133,280 | ₩133,360 | ₩133,266 | ₩133,360 | +0.06% | 2.5만 |
|---|
| 2026.03.05 | ₩133,293 | ₩133,293 | ₩133,293 | ₩133,293 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩133,213 | ₩133,213 | ₩133,213 | ₩133,213 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩133,922 | ₩133,922 | ₩133,922 | ₩133,922 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩134,042 | ₩134,042 | ₩134,042 | ₩134,042 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩133,935 | ₩133,935 | ₩133,935 | ₩133,935 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩133,895 | ₩133,895 | ₩133,895 | ₩133,895 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩133,975 | ₩133,989 | ₩133,908 | ₩133,908 | -0.05% | 1천 |
|---|
| 2026.02.24 | ₩133,775 | ₩133,775 | ₩133,775 | ₩133,775 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩133,949 | ₩133,949 | ₩133,949 | ₩133,949 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩133,895 | ₩133,895 | ₩133,895 | ₩133,895 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩133,775 | ₩133,775 | ₩133,775 | ₩133,775 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩133,882 | ₩133,908 | ₩133,882 | ₩133,882 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩133,949 | ₩133,949 | ₩133,949 | ₩133,949 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩133,895 | ₩133,895 | ₩133,895 | ₩133,895 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,842 | ₩133,842 | ₩133,842 | ₩133,842 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩133,828 | ₩133,828 | ₩133,681 | ₩133,681 | -0.11% | 2.4만 |
|---|