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 | ₩69,123 | ₩69,123 | ₩69,123 | ₩69,123 | 0.00% | 100 |
| 2026.10.08 | ₩69,096 | ₩69,096 | ₩69,043 | ₩69,043 | -0.08% | 400 |
| 2026.10.07 | ₩69,016 | ₩69,016 | ₩69,016 | ₩69,016 | 0.00% | 200 |
| 2026.10.06 | ₩69,110 | ₩69,110 | ₩69,110 | ₩69,110 | 0.00% | 100 |
| 2026.10.05 | ₩69,110 | ₩69,110 | ₩69,070 | ₩69,070 | -0.06% | 100 |
| 2026.10.02 | ₩68,990 | ₩69,056 | ₩68,990 | ₩69,056 | +0.10% | 700 |
| 2026.10.01 | ₩69,043 | ₩69,043 | ₩69,043 | ₩69,043 | 0.00% | 300 |
| 2026.09.30 | ₩69,136 | ₩69,136 | ₩69,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,136 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩69,150 | ₩69,150 | ₩69,150 | ₩69,150 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩69,176 | ₩69,176 | ₩69,136 | ₩69,136 | -0.06% | 200 |
|---|
| 2026.09.25 | ₩69,163 | ₩69,163 | ₩69,163 | ₩69,163 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,150 | ₩69,150 | ₩69,123 | ₩69,123 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩69,203 | ₩69,203 | ₩69,096 | ₩69,096 | -0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩69,123 | ₩69,123 | ₩69,123 | ₩69,123 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩69,070 | ₩69,070 | ₩69,070 | ₩69,070 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩69,096 | ₩69,096 | ₩69,096 | ₩69,096 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩69,083 | ₩69,083 | ₩69,083 | ₩69,083 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩69,043 | ₩69,043 | ₩69,043 | ₩69,043 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩69,043 | ₩69,043 | ₩69,043 | ₩69,043 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩69,070 | ₩69,070 | ₩69,003 | ₩69,003 | -0.10% | 300 |
|---|
| 2026.09.11 | ₩69,016 | ₩69,070 | ₩68,963 | ₩68,963 | -0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩68,950 | ₩68,950 | ₩68,950 | ₩68,950 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩68,936 | ₩68,936 | ₩68,936 | ₩68,936 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩68,963 | ₩68,963 | ₩68,936 | ₩68,936 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩69,056 | ₩69,056 | ₩69,016 | ₩69,016 | -0.06% | 700 |
|---|
| 2026.09.03 | ₩68,936 | ₩68,936 | ₩68,936 | ₩68,936 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩68,910 | ₩68,910 | ₩68,869 | ₩68,869 | -0.06% | 900 |
|---|
| 2026.09.01 | ₩68,936 | ₩68,936 | ₩68,936 | ₩68,936 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩68,869 | ₩68,869 | ₩68,869 | ₩68,869 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,829 | ₩68,829 | ₩68,829 | ₩68,829 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,803 | ₩68,803 | ₩68,803 | ₩68,803 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,736 | ₩68,736 | ₩68,736 | ₩68,736 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,749 | ₩68,803 | ₩68,749 | ₩68,803 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩68,763 | ₩68,763 | ₩68,763 | ₩68,763 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,723 | ₩68,723 | ₩68,723 | ₩68,723 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,669 | ₩68,669 | ₩68,669 | ₩68,669 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,616 | ₩68,616 | ₩68,616 | ₩68,616 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,589 | ₩68,589 | ₩68,589 | ₩68,589 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩68,563 | ₩68,563 | ₩68,563 | ₩68,563 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,496 | ₩68,496 | ₩68,482 | ₩68,482 | -0.02% | 400 |
|---|
| 2026.08.13 | ₩68,242 | ₩68,576 | ₩68,242 | ₩68,576 | +0.49% | 1.5천 |
|---|
| 2026.08.12 | ₩68,189 | ₩68,189 | ₩68,189 | ₩68,189 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,095 | ₩68,095 | ₩68,069 | ₩68,069 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩68,095 | ₩68,095 | ₩68,069 | ₩68,069 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩67,962 | ₩67,962 | ₩67,962 | ₩67,962 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩67,895 | ₩67,895 | ₩67,895 | ₩67,895 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩67,802 | ₩67,855 | ₩67,802 | ₩67,828 | +0.04% | 1.9천 |
|---|
| 2026.08.04 | ₩67,842 | ₩67,842 | ₩67,842 | ₩67,842 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,815 | ₩67,815 | ₩67,815 | ₩67,815 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩67,788 | ₩67,788 | ₩67,788 | ₩67,788 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,642 | ₩67,748 | ₩67,602 | ₩67,722 | +0.12% | 4.7천 |
|---|
| 2026.07.29 | ₩67,668 | ₩67,668 | ₩67,668 | ₩67,668 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩67,775 | ₩67,775 | ₩67,668 | ₩67,668 | -0.16% | 700 |
|---|
| 2026.07.27 | ₩67,642 | ₩67,642 | ₩67,642 | ₩67,642 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,762 | ₩67,762 | ₩67,668 | ₩67,668 | -0.14% | 400 |
|---|
| 2026.07.23 | ₩67,655 | ₩67,655 | ₩67,655 | ₩67,655 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,002 | ₩68,002 | ₩67,628 | ₩67,628 | -0.55% | 700 |
|---|
| 2026.07.21 | ₩67,682 | ₩67,682 | ₩67,682 | ₩67,682 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,562 | ₩67,668 | ₩67,562 | ₩67,668 | +0.16% | 300 |
|---|
| 2026.07.17 | ₩67,562 | ₩67,562 | ₩67,562 | ₩67,562 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,548 | ₩67,548 | ₩67,548 | ₩67,548 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,562 | ₩67,562 | ₩67,562 | ₩67,562 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,602 | ₩67,602 | ₩67,602 | ₩67,602 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,495 | ₩67,548 | ₩67,495 | ₩67,548 | +0.08% | 300 |
|---|
| 2026.07.10 | ₩67,548 | ₩67,548 | ₩67,548 | ₩67,548 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,508 | ₩67,508 | ₩67,508 | ₩67,508 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,548 | ₩67,548 | ₩67,548 | ₩67,548 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,535 | ₩67,535 | ₩67,535 | ₩67,535 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,548 | ₩67,548 | ₩67,521 | ₩67,521 | -0.04% | 1.4천 |
|---|
| 2026.07.02 | ₩67,521 | ₩67,535 | ₩67,521 | ₩67,535 | +0.02% | 500 |
|---|
| 2026.07.01 | ₩67,481 | ₩67,535 | ₩67,481 | ₩67,535 | +0.08% | 1.4천 |
|---|
| 2026.06.30 | ₩67,481 | ₩67,481 | ₩67,481 | ₩67,481 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,481 | ₩67,481 | ₩67,481 | ₩67,481 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩67,441 | ₩67,441 | ₩67,441 | ₩67,441 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩67,441 | ₩67,441 | ₩67,441 | ₩67,441 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,441 | ₩67,441 | ₩67,441 | ₩67,441 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩67,562 | ₩67,562 | ₩67,508 | ₩67,508 | -0.08% | 3.2천 |
|---|
| 2026.06.22 | ₩67,468 | ₩67,468 | ₩67,468 | ₩67,468 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,495 | ₩67,495 | ₩67,481 | ₩67,481 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩67,441 | ₩67,441 | ₩67,441 | ₩67,441 | 0.00% | 1천 |
|---|
| 2026.06.16 | ₩67,455 | ₩67,455 | ₩67,455 | ₩67,455 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,481 | ₩67,481 | ₩67,455 | ₩67,455 | -0.04% | 2.6천 |
|---|
| 2026.06.12 | ₩67,495 | ₩67,495 | ₩67,495 | ₩67,495 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,468 | ₩67,468 | ₩67,468 | ₩67,468 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,335 | ₩67,335 | ₩67,335 | ₩67,335 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩67,308 | ₩67,308 | ₩67,308 | ₩67,308 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,268 | ₩67,295 | ₩67,268 | ₩67,295 | +0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩67,281 | ₩67,281 | ₩67,268 | ₩67,268 | -0.02% | 100 |
|---|
| 2026.06.04 | ₩67,241 | ₩67,321 | ₩67,228 | ₩67,321 | +0.12% | 1.5천 |
|---|
| 2026.06.03 | ₩67,268 | ₩67,348 | ₩67,228 | ₩67,228 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩67,375 | ₩67,375 | ₩67,241 | ₩67,241 | -0.20% | 2천 |
|---|
| 2026.06.01 | ₩67,241 | ₩67,241 | ₩67,201 | ₩67,241 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩67,255 | ₩67,255 | ₩67,134 | ₩67,255 | 0.00% | 1.5천 |
|---|
| 2026.05.28 | ₩67,201 | ₩67,201 | ₩67,174 | ₩67,188 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩67,241 | ₩67,241 | ₩67,241 | ₩67,241 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩67,134 | ₩67,148 | ₩67,001 | ₩67,108 | -0.04% | 7.1천 |
|---|
| 2026.05.22 | ₩67,134 | ₩67,134 | ₩67,068 | ₩67,121 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩67,161 | ₩67,161 | ₩67,161 | ₩67,161 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,134 | ₩67,134 | ₩67,108 | ₩67,108 | -0.04% | 900 |
|---|
| 2026.05.19 | ₩67,188 | ₩67,188 | ₩67,081 | ₩67,081 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩67,214 | ₩67,214 | ₩67,214 | ₩67,214 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩67,148 | ₩67,214 | ₩67,148 | ₩67,214 | +0.10% | 300 |
|---|
| 2026.05.14 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,121 | -0.02% | 200 |
|---|
| 2026.05.13 | ₩67,108 | ₩67,188 | ₩67,094 | ₩67,094 | -0.02% | 2.6천 |
|---|
| 2026.05.12 | ₩67,268 | ₩67,268 | ₩67,148 | ₩67,148 | -0.18% | 3.4천 |
|---|
| 2026.05.11 | ₩67,348 | ₩67,348 | ₩67,241 | ₩67,241 | -0.16% | 8.4천 |
|---|
| 2026.05.08 | ₩67,388 | ₩67,388 | ₩67,388 | ₩67,388 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,375 | ₩67,375 | ₩67,348 | ₩67,361 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩67,081 | ₩67,308 | ₩67,068 | ₩67,308 | +0.34% | 4.1천 |
|---|
| 2026.05.05 | ₩67,054 | ₩67,054 | ₩67,028 | ₩67,028 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,094 | -0.02% | 700 |
|---|
| 2026.05.01 | ₩67,001 | ₩67,081 | ₩67,001 | ₩67,081 | +0.12% | 2.6천 |
|---|
| 2026.04.30 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩66,948 | ₩66,948 | ₩66,948 | ₩66,948 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩66,707 | ₩66,721 | ₩66,707 | ₩66,721 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,667 | ₩66,667 | ₩66,667 | ₩66,667 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,654 | ₩66,654 | ₩66,654 | ₩66,654 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,614 | ₩66,614 | ₩66,614 | ₩66,614 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,587 | ₩66,587 | ₩66,587 | ₩66,587 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,574 | ₩66,574 | ₩66,534 | ₩66,574 | 0.00% | 3천 |
|---|
| 2026.04.16 | ₩66,254 | ₩66,254 | ₩66,254 | ₩66,254 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,160 | ₩66,187 | ₩66,133 | ₩66,160 | 0.00% | 6.1천 |
|---|
| 2026.04.14 | ₩66,107 | ₩66,187 | ₩66,107 | ₩66,187 | +0.12% | 1.2천 |
|---|
| 2026.04.13 | ₩66,053 | ₩66,053 | ₩66,053 | ₩66,053 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,973 | ₩65,973 | ₩65,973 | ₩65,973 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩65,933 | ₩65,933 | ₩65,893 | ₩65,893 | -0.06% | 1천 |
|---|
| 2026.04.08 | ₩65,880 | ₩65,880 | ₩65,880 | ₩65,880 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,680 | ₩65,720 | ₩65,680 | ₩65,693 | +0.02% | 2.2천 |
|---|
| 2026.04.06 | ₩65,693 | ₩65,773 | ₩65,666 | ₩65,773 | +0.12% | 2.2천 |
|---|
| 2026.04.02 | ₩65,693 | ₩65,693 | ₩65,693 | ₩65,693 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,586 | ₩65,666 | ₩65,586 | ₩65,600 | +0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩65,693 | ₩65,693 | ₩65,600 | ₩65,600 | -0.14% | 2.2천 |
|---|
| 2026.03.30 | ₩65,479 | ₩65,506 | ₩65,453 | ₩65,506 | +0.04% | 1.8천 |
|---|
| 2026.03.27 | ₩65,573 | ₩65,586 | ₩65,519 | ₩65,519 | -0.08% | 500 |
|---|
| 2026.03.26 | ₩65,693 | ₩65,706 | ₩65,546 | ₩65,546 | -0.22% | 5.9천 |
|---|
| 2026.03.25 | ₩65,746 | ₩65,746 | ₩65,746 | ₩65,746 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,720 | ₩65,733 | ₩65,720 | ₩65,733 | +0.02% | 300 |
|---|
| 2026.03.23 | ₩65,693 | ₩65,693 | ₩65,653 | ₩65,666 | -0.04% | 5.4천 |
|---|
| 2026.03.20 | ₩65,426 | ₩65,426 | ₩65,426 | ₩65,426 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,453 | ₩65,453 | ₩65,453 | ₩65,453 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,519 | ₩65,519 | ₩65,519 | ₩65,519 | 0.00% | 1천 |
|---|
| 2026.03.17 | ₩65,640 | ₩65,640 | ₩65,640 | ₩65,640 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩65,586 | ₩65,586 | ₩65,586 | ₩65,586 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,640 | ₩65,666 | ₩65,600 | ₩65,600 | -0.06% | 200 |
|---|
| 2026.03.12 | ₩65,266 | ₩65,266 | ₩65,266 | ₩65,266 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,972 | ₩65,039 | ₩64,972 | ₩65,039 | +0.10% | 200 |
|---|
| 2026.03.10 | ₩65,066 | ₩65,066 | ₩64,972 | ₩64,972 | -0.14% | 600 |
|---|
| 2026.03.09 | ₩65,066 | ₩65,119 | ₩65,066 | ₩65,092 | +0.04% | 400 |
|---|
| 2026.03.06 | ₩64,959 | ₩65,026 | ₩64,959 | ₩65,026 | +0.10% | 700 |
|---|
| 2026.03.05 | ₩64,385 | ₩64,385 | ₩64,385 | ₩64,385 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩64,251 | ₩64,385 | ₩64,251 | ₩64,332 | +0.12% | 1천 |
|---|
| 2026.03.03 | ₩64,932 | ₩64,932 | ₩64,932 | ₩64,932 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,066 | ₩65,066 | ₩65,066 | ₩65,066 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,092 | ₩65,092 | ₩65,092 | ₩65,092 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩65,960 | ₩66,027 | ₩65,960 | ₩66,027 | +0.10% | 300 |
|---|
| 2026.02.25 | ₩66,053 | ₩66,067 | ₩66,000 | ₩66,027 | -0.04% | 4.8천 |
|---|
| 2026.02.24 | ₩66,227 | ₩66,267 | ₩66,067 | ₩66,093 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩66,240 | ₩66,240 | ₩66,240 | ₩66,240 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩66,400 | ₩66,520 | ₩66,400 | ₩66,520 | +0.18% | 2.1천 |
|---|
| 2026.02.19 | ₩66,641 | ₩66,721 | ₩66,427 | ₩66,494 | -0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩66,761 | ₩66,787 | ₩66,694 | ₩66,761 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩66,774 | ₩66,774 | ₩66,747 | ₩66,747 | -0.04% | 600 |
|---|
| 2026.02.13 | ₩66,774 | ₩66,774 | ₩66,761 | ₩66,761 | -0.02% | 500 |
|---|
| 2026.02.12 | ₩66,814 | ₩66,827 | ₩66,774 | ₩66,774 | -0.06% | 3.2천 |
|---|
| 2026.02.11 | ₩66,814 | ₩66,867 | ₩66,814 | ₩66,854 | +0.06% | 6천 |
|---|