시장 데이터를 불러오는 중
전체 종목
Reckoner BBB-B CLO Reinvesting ETF 과거 주가
Reckoner BBB-B CLO Reinvesting ETF · RCLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reckoner BBB-B CLO Reinvesting ETF · RCLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,400 | ₩69,400 | ₩69,400 | ₩69,400 | 0.00% | 100 |
| 2026.10.08 | ₩69,373 | ₩69,373 | ₩69,319 | ₩69,319 | -0.08% | 400 |
| 2026.10.07 | ₩69,292 | ₩69,292 | ₩69,292 | ₩69,292 | 0.00% | 200 |
| 2026.10.06 | ₩69,386 | ₩69,386 | ₩69,386 | ₩69,386 | 0.00% | 100 |
| 2026.10.05 | ₩69,386 | ₩69,386 | ₩69,346 | ₩69,346 | -0.06% | 100 |
| 2026.10.02 | ₩69,266 | ₩69,333 | ₩69,266 | ₩69,333 | +0.10% | 700 |
| 2026.10.01 | ₩69,319 | ₩69,319 | ₩69,319 | ₩69,319 | 0.00% | 300 |
| 2026.09.30 | ₩69,413 | ₩69,413 | ₩69,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,413 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩69,426 | ₩69,426 | ₩69,426 | ₩69,426 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩69,453 | ₩69,453 | ₩69,413 | ₩69,413 | -0.06% | 200 |
|---|
| 2026.09.25 | ₩69,440 | ₩69,440 | ₩69,440 | ₩69,440 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,426 | ₩69,426 | ₩69,400 | ₩69,400 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩69,480 | ₩69,480 | ₩69,373 | ₩69,373 | -0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩69,400 | ₩69,400 | ₩69,400 | ₩69,400 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩69,346 | ₩69,346 | ₩69,346 | ₩69,346 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩69,373 | ₩69,373 | ₩69,373 | ₩69,373 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩69,359 | ₩69,359 | ₩69,359 | ₩69,359 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩69,319 | ₩69,319 | ₩69,319 | ₩69,319 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩69,319 | ₩69,319 | ₩69,319 | ₩69,319 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩69,346 | ₩69,346 | ₩69,279 | ₩69,279 | -0.10% | 300 |
|---|
| 2026.09.11 | ₩69,292 | ₩69,346 | ₩69,239 | ₩69,239 | -0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩69,225 | ₩69,225 | ₩69,225 | ₩69,225 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩69,212 | ₩69,212 | ₩69,212 | ₩69,212 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,239 | ₩69,239 | ₩69,212 | ₩69,212 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩69,333 | ₩69,333 | ₩69,292 | ₩69,292 | -0.06% | 700 |
|---|
| 2026.09.03 | ₩69,212 | ₩69,212 | ₩69,212 | ₩69,212 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,185 | ₩69,185 | ₩69,145 | ₩69,145 | -0.06% | 900 |
|---|
| 2026.09.01 | ₩69,212 | ₩69,212 | ₩69,212 | ₩69,212 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩69,145 | ₩69,145 | ₩69,145 | ₩69,145 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩69,105 | ₩69,105 | ₩69,105 | ₩69,105 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩69,078 | ₩69,078 | ₩69,078 | ₩69,078 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩69,011 | ₩69,011 | ₩69,011 | ₩69,011 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩69,024 | ₩69,078 | ₩69,024 | ₩69,078 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩69,038 | ₩69,038 | ₩69,038 | ₩69,038 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,998 | ₩68,998 | ₩68,998 | ₩68,998 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,944 | ₩68,944 | ₩68,944 | ₩68,944 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,890 | ₩68,890 | ₩68,890 | ₩68,890 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,864 | ₩68,864 | ₩68,864 | ₩68,864 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩68,837 | ₩68,837 | ₩68,837 | ₩68,837 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,770 | ₩68,770 | ₩68,756 | ₩68,756 | -0.02% | 400 |
|---|
| 2026.08.13 | ₩68,515 | ₩68,850 | ₩68,515 | ₩68,850 | +0.49% | 1.5천 |
|---|
| 2026.08.12 | ₩68,462 | ₩68,462 | ₩68,462 | ₩68,462 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,368 | ₩68,368 | ₩68,341 | ₩68,341 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩68,368 | ₩68,368 | ₩68,341 | ₩68,341 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩68,234 | ₩68,234 | ₩68,234 | ₩68,234 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,167 | ₩68,167 | ₩68,167 | ₩68,167 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩68,073 | ₩68,127 | ₩68,073 | ₩68,100 | +0.04% | 1.9천 |
|---|
| 2026.08.04 | ₩68,113 | ₩68,113 | ₩68,113 | ₩68,113 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩68,086 | ₩68,086 | ₩68,086 | ₩68,086 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩68,060 | ₩68,060 | ₩68,060 | ₩68,060 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,912 | ₩68,019 | ₩67,872 | ₩67,993 | +0.12% | 4.7천 |
|---|
| 2026.07.29 | ₩67,939 | ₩67,939 | ₩67,939 | ₩67,939 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩68,046 | ₩68,046 | ₩67,939 | ₩67,939 | -0.16% | 700 |
|---|
| 2026.07.27 | ₩67,912 | ₩67,912 | ₩67,912 | ₩67,912 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩68,033 | ₩68,033 | ₩67,939 | ₩67,939 | -0.14% | 400 |
|---|
| 2026.07.23 | ₩67,926 | ₩67,926 | ₩67,926 | ₩67,926 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,274 | ₩68,274 | ₩67,899 | ₩67,899 | -0.55% | 700 |
|---|
| 2026.07.21 | ₩67,952 | ₩67,952 | ₩67,952 | ₩67,952 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,832 | ₩67,939 | ₩67,832 | ₩67,939 | +0.16% | 300 |
|---|
| 2026.07.17 | ₩67,832 | ₩67,832 | ₩67,832 | ₩67,832 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,818 | ₩67,818 | ₩67,818 | ₩67,818 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,832 | ₩67,832 | ₩67,832 | ₩67,832 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,872 | ₩67,872 | ₩67,872 | ₩67,872 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,765 | ₩67,818 | ₩67,765 | ₩67,818 | +0.08% | 300 |
|---|
| 2026.07.10 | ₩67,818 | ₩67,818 | ₩67,818 | ₩67,818 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,778 | ₩67,778 | ₩67,778 | ₩67,778 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,818 | ₩67,818 | ₩67,818 | ₩67,818 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,805 | ₩67,805 | ₩67,805 | ₩67,805 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,818 | ₩67,818 | ₩67,792 | ₩67,792 | -0.04% | 1.4천 |
|---|
| 2026.07.02 | ₩67,792 | ₩67,805 | ₩67,792 | ₩67,805 | +0.02% | 500 |
|---|
| 2026.07.01 | ₩67,751 | ₩67,805 | ₩67,751 | ₩67,805 | +0.08% | 1.4천 |
|---|
| 2026.06.30 | ₩67,751 | ₩67,751 | ₩67,751 | ₩67,751 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,751 | ₩67,751 | ₩67,751 | ₩67,751 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩67,711 | ₩67,711 | ₩67,711 | ₩67,711 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩67,711 | ₩67,711 | ₩67,711 | ₩67,711 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,711 | ₩67,711 | ₩67,711 | ₩67,711 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩67,832 | ₩67,832 | ₩67,778 | ₩67,778 | -0.08% | 3.2천 |
|---|
| 2026.06.22 | ₩67,738 | ₩67,738 | ₩67,738 | ₩67,738 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,765 | ₩67,765 | ₩67,751 | ₩67,751 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩67,711 | ₩67,711 | ₩67,711 | ₩67,711 | 0.00% | 1천 |
|---|
| 2026.06.16 | ₩67,725 | ₩67,725 | ₩67,725 | ₩67,725 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,751 | ₩67,751 | ₩67,725 | ₩67,725 | -0.04% | 2.6천 |
|---|
| 2026.06.12 | ₩67,765 | ₩67,765 | ₩67,765 | ₩67,765 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,738 | ₩67,738 | ₩67,738 | ₩67,738 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,604 | ₩67,604 | ₩67,604 | ₩67,604 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩67,577 | ₩67,577 | ₩67,577 | ₩67,577 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,537 | ₩67,564 | ₩67,537 | ₩67,564 | +0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩67,550 | ₩67,550 | ₩67,537 | ₩67,537 | -0.02% | 100 |
|---|
| 2026.06.04 | ₩67,510 | ₩67,591 | ₩67,497 | ₩67,591 | +0.12% | 1.5천 |
|---|
| 2026.06.03 | ₩67,537 | ₩67,617 | ₩67,497 | ₩67,497 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩67,644 | ₩67,644 | ₩67,510 | ₩67,510 | -0.20% | 2천 |
|---|
| 2026.06.01 | ₩67,510 | ₩67,510 | ₩67,470 | ₩67,510 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩67,524 | ₩67,524 | ₩67,403 | ₩67,524 | 0.00% | 1.5천 |
|---|
| 2026.05.28 | ₩67,470 | ₩67,470 | ₩67,443 | ₩67,457 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩67,510 | ₩67,510 | ₩67,510 | ₩67,510 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩67,403 | ₩67,416 | ₩67,269 | ₩67,376 | -0.04% | 7.1천 |
|---|
| 2026.05.22 | ₩67,403 | ₩67,403 | ₩67,336 | ₩67,390 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩67,430 | ₩67,430 | ₩67,430 | ₩67,430 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,403 | ₩67,403 | ₩67,376 | ₩67,376 | -0.04% | 900 |
|---|
| 2026.05.19 | ₩67,457 | ₩67,457 | ₩67,349 | ₩67,349 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩67,483 | ₩67,483 | ₩67,483 | ₩67,483 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩67,416 | ₩67,483 | ₩67,416 | ₩67,483 | +0.10% | 300 |
|---|
| 2026.05.14 | ₩67,403 | ₩67,403 | ₩67,390 | ₩67,390 | -0.02% | 200 |
|---|
| 2026.05.13 | ₩67,376 | ₩67,457 | ₩67,363 | ₩67,363 | -0.02% | 2.6천 |
|---|
| 2026.05.12 | ₩67,537 | ₩67,537 | ₩67,416 | ₩67,416 | -0.18% | 3.4천 |
|---|
| 2026.05.11 | ₩67,617 | ₩67,617 | ₩67,510 | ₩67,510 | -0.16% | 8.4천 |
|---|
| 2026.05.08 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,644 | ₩67,644 | ₩67,617 | ₩67,631 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩67,349 | ₩67,577 | ₩67,336 | ₩67,577 | +0.34% | 4.1천 |
|---|
| 2026.05.05 | ₩67,323 | ₩67,323 | ₩67,296 | ₩67,296 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩67,376 | ₩67,376 | ₩67,363 | ₩67,363 | -0.02% | 700 |
|---|
| 2026.05.01 | ₩67,269 | ₩67,349 | ₩67,269 | ₩67,349 | +0.12% | 2.6천 |
|---|
| 2026.04.30 | ₩67,242 | ₩67,242 | ₩67,242 | ₩67,242 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩67,215 | ₩67,215 | ₩67,215 | ₩67,215 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩67,202 | ₩67,202 | ₩67,202 | ₩67,202 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩67,001 | ₩67,001 | ₩67,001 | ₩67,001 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩66,974 | ₩66,988 | ₩66,974 | ₩66,988 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,921 | ₩66,921 | ₩66,921 | ₩66,921 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,880 | ₩66,880 | ₩66,880 | ₩66,880 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,854 | ₩66,854 | ₩66,854 | ₩66,854 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,840 | ₩66,840 | ₩66,800 | ₩66,840 | 0.00% | 3천 |
|---|
| 2026.04.16 | ₩66,519 | ₩66,519 | ₩66,519 | ₩66,519 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,425 | ₩66,452 | ₩66,398 | ₩66,425 | 0.00% | 6.1천 |
|---|
| 2026.04.14 | ₩66,371 | ₩66,452 | ₩66,371 | ₩66,452 | +0.12% | 1.2천 |
|---|
| 2026.04.13 | ₩66,318 | ₩66,318 | ₩66,318 | ₩66,318 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,237 | ₩66,237 | ₩66,237 | ₩66,237 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,197 | ₩66,197 | ₩66,157 | ₩66,157 | -0.06% | 1천 |
|---|
| 2026.04.08 | ₩66,143 | ₩66,143 | ₩66,143 | ₩66,143 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,942 | ₩65,983 | ₩65,942 | ₩65,956 | +0.02% | 2.2천 |
|---|
| 2026.04.06 | ₩65,956 | ₩66,036 | ₩65,929 | ₩66,036 | +0.12% | 2.2천 |
|---|
| 2026.04.02 | ₩65,956 | ₩65,956 | ₩65,956 | ₩65,956 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,849 | ₩65,929 | ₩65,849 | ₩65,862 | +0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩65,956 | ₩65,956 | ₩65,862 | ₩65,862 | -0.14% | 2.2천 |
|---|
| 2026.03.30 | ₩65,741 | ₩65,768 | ₩65,715 | ₩65,768 | +0.04% | 1.8천 |
|---|
| 2026.03.27 | ₩65,835 | ₩65,849 | ₩65,782 | ₩65,782 | -0.08% | 500 |
|---|
| 2026.03.26 | ₩65,956 | ₩65,969 | ₩65,808 | ₩65,808 | -0.22% | 5.9천 |
|---|
| 2026.03.25 | ₩66,009 | ₩66,009 | ₩66,009 | ₩66,009 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,983 | ₩65,996 | ₩65,983 | ₩65,996 | +0.02% | 300 |
|---|
| 2026.03.23 | ₩65,956 | ₩65,956 | ₩65,916 | ₩65,929 | -0.04% | 5.4천 |
|---|
| 2026.03.20 | ₩65,688 | ₩65,688 | ₩65,688 | ₩65,688 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,715 | ₩65,715 | ₩65,715 | ₩65,715 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,782 | ₩65,782 | ₩65,782 | ₩65,782 | 0.00% | 1천 |
|---|
| 2026.03.17 | ₩65,902 | ₩65,902 | ₩65,902 | ₩65,902 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩65,849 | ₩65,849 | ₩65,849 | ₩65,849 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,902 | ₩65,929 | ₩65,862 | ₩65,862 | -0.06% | 200 |
|---|
| 2026.03.12 | ₩65,527 | ₩65,527 | ₩65,527 | ₩65,527 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩65,232 | ₩65,299 | ₩65,232 | ₩65,299 | +0.10% | 200 |
|---|
| 2026.03.10 | ₩65,326 | ₩65,326 | ₩65,232 | ₩65,232 | -0.14% | 600 |
|---|
| 2026.03.09 | ₩65,326 | ₩65,380 | ₩65,326 | ₩65,353 | +0.04% | 400 |
|---|
| 2026.03.06 | ₩65,219 | ₩65,286 | ₩65,219 | ₩65,286 | +0.10% | 700 |
|---|
| 2026.03.05 | ₩64,643 | ₩64,643 | ₩64,643 | ₩64,643 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩64,509 | ₩64,643 | ₩64,509 | ₩64,589 | +0.12% | 1천 |
|---|
| 2026.03.03 | ₩65,192 | ₩65,192 | ₩65,192 | ₩65,192 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,326 | ₩65,326 | ₩65,326 | ₩65,326 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,353 | ₩65,353 | ₩65,353 | ₩65,353 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,224 | ₩66,291 | ₩66,224 | ₩66,291 | +0.10% | 300 |
|---|
| 2026.02.25 | ₩66,318 | ₩66,331 | ₩66,264 | ₩66,291 | -0.04% | 4.8천 |
|---|
| 2026.02.24 | ₩66,492 | ₩66,532 | ₩66,331 | ₩66,358 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩66,505 | ₩66,505 | ₩66,505 | ₩66,505 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩66,666 | ₩66,787 | ₩66,666 | ₩66,787 | +0.18% | 2.1천 |
|---|
| 2026.02.19 | ₩66,907 | ₩66,988 | ₩66,693 | ₩66,760 | -0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩67,028 | ₩67,055 | ₩66,961 | ₩67,028 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩67,041 | ₩67,041 | ₩67,014 | ₩67,014 | -0.04% | 600 |
|---|
| 2026.02.13 | ₩67,041 | ₩67,041 | ₩67,028 | ₩67,028 | -0.02% | 500 |
|---|
| 2026.02.12 | ₩67,081 | ₩67,095 | ₩67,041 | ₩67,041 | -0.06% | 3.2천 |
|---|
| 2026.02.11 | ₩67,081 | ₩67,135 | ₩67,081 | ₩67,122 | +0.06% | 6천 |
|---|