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 | ₩69,108 | ₩69,108 | ₩69,108 | ₩69,108 | 0.00% | 100 |
| 2026.10.08 | ₩69,081 | ₩69,081 | ₩69,027 | ₩69,027 | -0.08% | 400 |
| 2026.10.07 | ₩69,001 | ₩69,001 | ₩69,001 | ₩69,001 | 0.00% | 200 |
| 2026.10.06 | ₩69,094 | ₩69,094 | ₩69,094 | ₩69,094 | 0.00% | 100 |
| 2026.10.05 | ₩69,094 | ₩69,094 | ₩69,054 | ₩69,054 | -0.06% | 100 |
| 2026.10.02 | ₩68,974 | ₩69,041 | ₩68,974 | ₩69,041 | +0.10% | 700 |
| 2026.10.01 | ₩69,027 | ₩69,027 | ₩69,027 | ₩69,027 | 0.00% | 300 |
| 2026.09.30 | ₩69,121 | ₩69,121 | ₩69,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,121 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩69,134 | ₩69,134 | ₩69,134 | ₩69,134 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩69,161 | ₩69,161 | ₩69,121 | ₩69,121 | -0.06% | 200 |
|---|
| 2026.09.25 | ₩69,148 | ₩69,148 | ₩69,148 | ₩69,148 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,134 | ₩69,134 | ₩69,108 | ₩69,108 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩69,188 | ₩69,188 | ₩69,081 | ₩69,081 | -0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩69,108 | ₩69,108 | ₩69,108 | ₩69,108 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩69,054 | ₩69,054 | ₩69,054 | ₩69,054 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩69,081 | ₩69,081 | ₩69,081 | ₩69,081 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩69,068 | ₩69,068 | ₩69,068 | ₩69,068 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩69,027 | ₩69,027 | ₩69,027 | ₩69,027 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩69,027 | ₩69,027 | ₩69,027 | ₩69,027 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩69,054 | ₩69,054 | ₩68,987 | ₩68,987 | -0.10% | 300 |
|---|
| 2026.09.11 | ₩69,001 | ₩69,054 | ₩68,947 | ₩68,947 | -0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩68,934 | ₩68,934 | ₩68,934 | ₩68,934 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩68,921 | ₩68,921 | ₩68,921 | ₩68,921 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩68,947 | ₩68,947 | ₩68,921 | ₩68,921 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩69,041 | ₩69,041 | ₩69,001 | ₩69,001 | -0.06% | 700 |
|---|
| 2026.09.03 | ₩68,921 | ₩68,921 | ₩68,921 | ₩68,921 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩68,894 | ₩68,894 | ₩68,854 | ₩68,854 | -0.06% | 900 |
|---|
| 2026.09.01 | ₩68,921 | ₩68,921 | ₩68,921 | ₩68,921 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩68,854 | ₩68,854 | ₩68,854 | ₩68,854 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,814 | ₩68,814 | ₩68,814 | ₩68,814 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,787 | ₩68,787 | ₩68,787 | ₩68,787 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,721 | ₩68,721 | ₩68,721 | ₩68,721 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,734 | ₩68,787 | ₩68,734 | ₩68,787 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩68,747 | ₩68,747 | ₩68,747 | ₩68,747 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,707 | ₩68,707 | ₩68,707 | ₩68,707 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,654 | ₩68,654 | ₩68,654 | ₩68,654 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,600 | ₩68,600 | ₩68,600 | ₩68,600 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,574 | ₩68,574 | ₩68,574 | ₩68,574 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩68,547 | ₩68,547 | ₩68,547 | ₩68,547 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,480 | ₩68,480 | ₩68,467 | ₩68,467 | -0.02% | 400 |
|---|
| 2026.08.13 | ₩68,227 | ₩68,560 | ₩68,227 | ₩68,560 | +0.49% | 1.5천 |
|---|
| 2026.08.12 | ₩68,173 | ₩68,173 | ₩68,173 | ₩68,173 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,080 | ₩68,080 | ₩68,053 | ₩68,053 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩68,080 | ₩68,080 | ₩68,053 | ₩68,053 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩67,947 | ₩67,947 | ₩67,947 | ₩67,947 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩67,880 | ₩67,880 | ₩67,880 | ₩67,880 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩67,787 | ₩67,840 | ₩67,787 | ₩67,813 | +0.04% | 1.9천 |
|---|
| 2026.08.04 | ₩67,827 | ₩67,827 | ₩67,827 | ₩67,827 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,800 | ₩67,800 | ₩67,800 | ₩67,800 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩67,773 | ₩67,773 | ₩67,773 | ₩67,773 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,626 | ₩67,733 | ₩67,586 | ₩67,706 | +0.12% | 4.7천 |
|---|
| 2026.07.29 | ₩67,653 | ₩67,653 | ₩67,653 | ₩67,653 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩67,760 | ₩67,760 | ₩67,653 | ₩67,653 | -0.16% | 700 |
|---|
| 2026.07.27 | ₩67,626 | ₩67,626 | ₩67,626 | ₩67,626 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,746 | ₩67,746 | ₩67,653 | ₩67,653 | -0.14% | 400 |
|---|
| 2026.07.23 | ₩67,640 | ₩67,640 | ₩67,640 | ₩67,640 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,987 | ₩67,987 | ₩67,613 | ₩67,613 | -0.55% | 700 |
|---|
| 2026.07.21 | ₩67,666 | ₩67,666 | ₩67,666 | ₩67,666 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,546 | ₩67,653 | ₩67,546 | ₩67,653 | +0.16% | 300 |
|---|
| 2026.07.17 | ₩67,546 | ₩67,546 | ₩67,546 | ₩67,546 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,533 | ₩67,533 | ₩67,533 | ₩67,533 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,546 | ₩67,546 | ₩67,546 | ₩67,546 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,586 | ₩67,586 | ₩67,586 | ₩67,586 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,480 | ₩67,533 | ₩67,480 | ₩67,533 | +0.08% | 300 |
|---|
| 2026.07.10 | ₩67,533 | ₩67,533 | ₩67,533 | ₩67,533 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,493 | ₩67,493 | ₩67,493 | ₩67,493 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,533 | ₩67,533 | ₩67,533 | ₩67,533 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,520 | ₩67,520 | ₩67,520 | ₩67,520 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,533 | ₩67,533 | ₩67,506 | ₩67,506 | -0.04% | 1.4천 |
|---|
| 2026.07.02 | ₩67,506 | ₩67,520 | ₩67,506 | ₩67,520 | +0.02% | 500 |
|---|
| 2026.07.01 | ₩67,466 | ₩67,520 | ₩67,466 | ₩67,520 | +0.08% | 1.4천 |
|---|
| 2026.06.30 | ₩67,466 | ₩67,466 | ₩67,466 | ₩67,466 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,466 | ₩67,466 | ₩67,466 | ₩67,466 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩67,426 | ₩67,426 | ₩67,426 | ₩67,426 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩67,426 | ₩67,426 | ₩67,426 | ₩67,426 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,426 | ₩67,426 | ₩67,426 | ₩67,426 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩67,546 | ₩67,546 | ₩67,493 | ₩67,493 | -0.08% | 3.2천 |
|---|
| 2026.06.22 | ₩67,453 | ₩67,453 | ₩67,453 | ₩67,453 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,480 | ₩67,480 | ₩67,466 | ₩67,466 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩67,426 | ₩67,426 | ₩67,426 | ₩67,426 | 0.00% | 1천 |
|---|
| 2026.06.16 | ₩67,440 | ₩67,440 | ₩67,440 | ₩67,440 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,466 | ₩67,466 | ₩67,440 | ₩67,440 | -0.04% | 2.6천 |
|---|
| 2026.06.12 | ₩67,480 | ₩67,480 | ₩67,480 | ₩67,480 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,453 | ₩67,453 | ₩67,453 | ₩67,453 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,319 | ₩67,319 | ₩67,319 | ₩67,319 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩67,293 | ₩67,293 | ₩67,293 | ₩67,293 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,253 | ₩67,279 | ₩67,253 | ₩67,279 | +0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩67,266 | ₩67,266 | ₩67,253 | ₩67,253 | -0.02% | 100 |
|---|
| 2026.06.04 | ₩67,226 | ₩67,306 | ₩67,213 | ₩67,306 | +0.12% | 1.5천 |
|---|
| 2026.06.03 | ₩67,253 | ₩67,333 | ₩67,213 | ₩67,213 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩67,360 | ₩67,360 | ₩67,226 | ₩67,226 | -0.20% | 2천 |
|---|
| 2026.06.01 | ₩67,226 | ₩67,226 | ₩67,186 | ₩67,226 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩67,239 | ₩67,239 | ₩67,119 | ₩67,239 | 0.00% | 1.5천 |
|---|
| 2026.05.28 | ₩67,186 | ₩67,186 | ₩67,159 | ₩67,173 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩67,226 | ₩67,226 | ₩67,226 | ₩67,226 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩67,119 | ₩67,133 | ₩66,986 | ₩67,093 | -0.04% | 7.1천 |
|---|
| 2026.05.22 | ₩67,119 | ₩67,119 | ₩67,053 | ₩67,106 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩67,146 | ₩67,146 | ₩67,146 | ₩67,146 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,119 | ₩67,119 | ₩67,093 | ₩67,093 | -0.04% | 900 |
|---|
| 2026.05.19 | ₩67,173 | ₩67,173 | ₩67,066 | ₩67,066 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩67,199 | ₩67,199 | ₩67,199 | ₩67,199 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩67,133 | ₩67,199 | ₩67,133 | ₩67,199 | +0.10% | 300 |
|---|
| 2026.05.14 | ₩67,119 | ₩67,119 | ₩67,106 | ₩67,106 | -0.02% | 200 |
|---|
| 2026.05.13 | ₩67,093 | ₩67,173 | ₩67,079 | ₩67,079 | -0.02% | 2.6천 |
|---|
| 2026.05.12 | ₩67,253 | ₩67,253 | ₩67,133 | ₩67,133 | -0.18% | 3.4천 |
|---|
| 2026.05.11 | ₩67,333 | ₩67,333 | ₩67,226 | ₩67,226 | -0.16% | 8.4천 |
|---|
| 2026.05.08 | ₩67,373 | ₩67,373 | ₩67,373 | ₩67,373 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,360 | ₩67,360 | ₩67,333 | ₩67,346 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩67,066 | ₩67,293 | ₩67,053 | ₩67,293 | +0.34% | 4.1천 |
|---|
| 2026.05.05 | ₩67,039 | ₩67,039 | ₩67,013 | ₩67,013 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩67,093 | ₩67,093 | ₩67,079 | ₩67,079 | -0.02% | 700 |
|---|
| 2026.05.01 | ₩66,986 | ₩67,066 | ₩66,986 | ₩67,066 | +0.12% | 2.6천 |
|---|
| 2026.04.30 | ₩66,959 | ₩66,959 | ₩66,959 | ₩66,959 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩66,933 | ₩66,933 | ₩66,933 | ₩66,933 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,919 | ₩66,919 | ₩66,919 | ₩66,919 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,719 | ₩66,719 | ₩66,719 | ₩66,719 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩66,692 | ₩66,706 | ₩66,692 | ₩66,706 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,652 | ₩66,652 | ₩66,652 | ₩66,652 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,639 | ₩66,639 | ₩66,639 | ₩66,639 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,599 | ₩66,599 | ₩66,599 | ₩66,599 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,572 | ₩66,572 | ₩66,572 | ₩66,572 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,559 | ₩66,559 | ₩66,519 | ₩66,559 | 0.00% | 3천 |
|---|
| 2026.04.16 | ₩66,239 | ₩66,239 | ₩66,239 | ₩66,239 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,145 | ₩66,172 | ₩66,119 | ₩66,145 | 0.00% | 6.1천 |
|---|
| 2026.04.14 | ₩66,092 | ₩66,172 | ₩66,092 | ₩66,172 | +0.12% | 1.2천 |
|---|
| 2026.04.13 | ₩66,038 | ₩66,038 | ₩66,038 | ₩66,038 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,958 | ₩65,958 | ₩65,958 | ₩65,958 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩65,918 | ₩65,918 | ₩65,878 | ₩65,878 | -0.06% | 1천 |
|---|
| 2026.04.08 | ₩65,865 | ₩65,865 | ₩65,865 | ₩65,865 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,665 | ₩65,705 | ₩65,665 | ₩65,678 | +0.02% | 2.2천 |
|---|
| 2026.04.06 | ₩65,678 | ₩65,758 | ₩65,651 | ₩65,758 | +0.12% | 2.2천 |
|---|
| 2026.04.02 | ₩65,678 | ₩65,678 | ₩65,678 | ₩65,678 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,571 | ₩65,651 | ₩65,571 | ₩65,585 | +0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩65,678 | ₩65,678 | ₩65,585 | ₩65,585 | -0.14% | 2.2천 |
|---|
| 2026.03.30 | ₩65,465 | ₩65,491 | ₩65,438 | ₩65,491 | +0.04% | 1.8천 |
|---|
| 2026.03.27 | ₩65,558 | ₩65,571 | ₩65,505 | ₩65,505 | -0.08% | 500 |
|---|
| 2026.03.26 | ₩65,678 | ₩65,692 | ₩65,531 | ₩65,531 | -0.22% | 5.9천 |
|---|
| 2026.03.25 | ₩65,732 | ₩65,732 | ₩65,732 | ₩65,732 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,705 | ₩65,718 | ₩65,705 | ₩65,718 | +0.02% | 300 |
|---|
| 2026.03.23 | ₩65,678 | ₩65,678 | ₩65,638 | ₩65,651 | -0.04% | 5.4천 |
|---|
| 2026.03.20 | ₩65,411 | ₩65,411 | ₩65,411 | ₩65,411 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,438 | ₩65,438 | ₩65,438 | ₩65,438 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,505 | ₩65,505 | ₩65,505 | ₩65,505 | 0.00% | 1천 |
|---|
| 2026.03.17 | ₩65,625 | ₩65,625 | ₩65,625 | ₩65,625 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩65,571 | ₩65,571 | ₩65,571 | ₩65,571 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,625 | ₩65,651 | ₩65,585 | ₩65,585 | -0.06% | 200 |
|---|
| 2026.03.12 | ₩65,251 | ₩65,251 | ₩65,251 | ₩65,251 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,958 | ₩65,024 | ₩64,958 | ₩65,024 | +0.10% | 200 |
|---|
| 2026.03.10 | ₩65,051 | ₩65,051 | ₩64,958 | ₩64,958 | -0.14% | 600 |
|---|
| 2026.03.09 | ₩65,051 | ₩65,104 | ₩65,051 | ₩65,078 | +0.04% | 400 |
|---|
| 2026.03.06 | ₩64,944 | ₩65,011 | ₩64,944 | ₩65,011 | +0.10% | 700 |
|---|
| 2026.03.05 | ₩64,370 | ₩64,370 | ₩64,370 | ₩64,370 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩64,237 | ₩64,370 | ₩64,237 | ₩64,317 | +0.12% | 1천 |
|---|
| 2026.03.03 | ₩64,918 | ₩64,918 | ₩64,918 | ₩64,918 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,051 | ₩65,051 | ₩65,051 | ₩65,051 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,078 | ₩65,078 | ₩65,078 | ₩65,078 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩65,945 | ₩66,012 | ₩65,945 | ₩66,012 | +0.10% | 300 |
|---|
| 2026.02.25 | ₩66,038 | ₩66,052 | ₩65,985 | ₩66,012 | -0.04% | 4.8천 |
|---|
| 2026.02.24 | ₩66,212 | ₩66,252 | ₩66,052 | ₩66,078 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩66,225 | ₩66,225 | ₩66,225 | ₩66,225 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩66,385 | ₩66,505 | ₩66,385 | ₩66,505 | +0.18% | 2.1천 |
|---|
| 2026.02.19 | ₩66,626 | ₩66,706 | ₩66,412 | ₩66,479 | -0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩66,746 | ₩66,772 | ₩66,679 | ₩66,746 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩66,759 | ₩66,759 | ₩66,732 | ₩66,732 | -0.04% | 600 |
|---|
| 2026.02.13 | ₩66,759 | ₩66,759 | ₩66,746 | ₩66,746 | -0.02% | 500 |
|---|
| 2026.02.12 | ₩66,799 | ₩66,812 | ₩66,759 | ₩66,759 | -0.06% | 3.2천 |
|---|
| 2026.02.11 | ₩66,799 | ₩66,852 | ₩66,799 | ₩66,839 | +0.06% | 6천 |
|---|