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 | ₩69,098 | ₩69,098 | ₩69,098 | ₩69,098 | 0.00% | 100 |
| 2026.10.08 | ₩69,071 | ₩69,071 | ₩69,018 | ₩69,018 | -0.08% | 400 |
| 2026.10.07 | ₩68,991 | ₩68,991 | ₩68,991 | ₩68,991 | 0.00% | 200 |
| 2026.10.06 | ₩69,084 | ₩69,084 | ₩69,084 | ₩69,084 | 0.00% | 100 |
| 2026.10.05 | ₩69,084 | ₩69,084 | ₩69,044 | ₩69,044 | -0.06% | 100 |
| 2026.10.02 | ₩68,964 | ₩69,031 | ₩68,964 | ₩69,031 | +0.10% | 700 |
| 2026.10.01 | ₩69,018 | ₩69,018 | ₩69,018 | ₩69,018 | 0.00% | 300 |
| 2026.09.30 | ₩69,111 | ₩69,111 | ₩69,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,111 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩69,124 | ₩69,124 | ₩69,124 | ₩69,124 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩69,151 | ₩69,151 | ₩69,111 | ₩69,111 | -0.06% | 200 |
|---|
| 2026.09.25 | ₩69,138 | ₩69,138 | ₩69,138 | ₩69,138 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,124 | ₩69,124 | ₩69,098 | ₩69,098 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩69,178 | ₩69,178 | ₩69,071 | ₩69,071 | -0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩69,098 | ₩69,098 | ₩69,098 | ₩69,098 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩69,044 | ₩69,044 | ₩69,044 | ₩69,044 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩69,071 | ₩69,071 | ₩69,071 | ₩69,071 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩69,058 | ₩69,058 | ₩69,058 | ₩69,058 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩69,018 | ₩69,018 | ₩69,018 | ₩69,018 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩69,018 | ₩69,018 | ₩69,018 | ₩69,018 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩69,044 | ₩69,044 | ₩68,978 | ₩68,978 | -0.10% | 300 |
|---|
| 2026.09.11 | ₩68,991 | ₩69,044 | ₩68,938 | ₩68,938 | -0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩68,924 | ₩68,924 | ₩68,924 | ₩68,924 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩68,911 | ₩68,911 | ₩68,911 | ₩68,911 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩68,938 | ₩68,938 | ₩68,911 | ₩68,911 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩69,031 | ₩69,031 | ₩68,991 | ₩68,991 | -0.06% | 700 |
|---|
| 2026.09.03 | ₩68,911 | ₩68,911 | ₩68,911 | ₩68,911 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩68,884 | ₩68,884 | ₩68,844 | ₩68,844 | -0.06% | 900 |
|---|
| 2026.09.01 | ₩68,911 | ₩68,911 | ₩68,911 | ₩68,911 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩68,844 | ₩68,844 | ₩68,844 | ₩68,844 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,804 | ₩68,804 | ₩68,804 | ₩68,804 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,777 | ₩68,777 | ₩68,777 | ₩68,777 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,711 | ₩68,711 | ₩68,711 | ₩68,711 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,724 | ₩68,777 | ₩68,724 | ₩68,777 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩68,737 | ₩68,737 | ₩68,737 | ₩68,737 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,697 | ₩68,697 | ₩68,697 | ₩68,697 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,644 | ₩68,644 | ₩68,644 | ₩68,644 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,591 | ₩68,591 | ₩68,591 | ₩68,591 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,564 | ₩68,564 | ₩68,564 | ₩68,564 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩68,537 | ₩68,537 | ₩68,537 | ₩68,537 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,471 | ₩68,471 | ₩68,457 | ₩68,457 | -0.02% | 400 |
|---|
| 2026.08.13 | ₩68,217 | ₩68,551 | ₩68,217 | ₩68,551 | +0.49% | 1.5천 |
|---|
| 2026.08.12 | ₩68,164 | ₩68,164 | ₩68,164 | ₩68,164 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,070 | ₩68,070 | ₩68,044 | ₩68,044 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩68,070 | ₩68,070 | ₩68,044 | ₩68,044 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩67,937 | ₩67,937 | ₩67,937 | ₩67,937 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩67,870 | ₩67,870 | ₩67,870 | ₩67,870 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩67,777 | ₩67,830 | ₩67,777 | ₩67,804 | +0.04% | 1.9천 |
|---|
| 2026.08.04 | ₩67,817 | ₩67,817 | ₩67,817 | ₩67,817 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,790 | ₩67,790 | ₩67,790 | ₩67,790 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩67,764 | ₩67,764 | ₩67,764 | ₩67,764 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,617 | ₩67,723 | ₩67,577 | ₩67,697 | +0.12% | 4.7천 |
|---|
| 2026.07.29 | ₩67,643 | ₩67,643 | ₩67,643 | ₩67,643 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩67,750 | ₩67,750 | ₩67,643 | ₩67,643 | -0.16% | 700 |
|---|
| 2026.07.27 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,737 | ₩67,737 | ₩67,643 | ₩67,643 | -0.14% | 400 |
|---|
| 2026.07.23 | ₩67,630 | ₩67,630 | ₩67,630 | ₩67,630 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,977 | ₩67,977 | ₩67,603 | ₩67,603 | -0.55% | 700 |
|---|
| 2026.07.21 | ₩67,657 | ₩67,657 | ₩67,657 | ₩67,657 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,537 | ₩67,643 | ₩67,537 | ₩67,643 | +0.16% | 300 |
|---|
| 2026.07.17 | ₩67,537 | ₩67,537 | ₩67,537 | ₩67,537 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,523 | ₩67,523 | ₩67,523 | ₩67,523 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,537 | ₩67,537 | ₩67,537 | ₩67,537 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,577 | ₩67,577 | ₩67,577 | ₩67,577 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,470 | ₩67,523 | ₩67,470 | ₩67,523 | +0.08% | 300 |
|---|
| 2026.07.10 | ₩67,523 | ₩67,523 | ₩67,523 | ₩67,523 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,483 | ₩67,483 | ₩67,483 | ₩67,483 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,523 | ₩67,523 | ₩67,523 | ₩67,523 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,510 | ₩67,510 | ₩67,510 | ₩67,510 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,523 | ₩67,523 | ₩67,497 | ₩67,497 | -0.04% | 1.4천 |
|---|
| 2026.07.02 | ₩67,497 | ₩67,510 | ₩67,497 | ₩67,510 | +0.02% | 500 |
|---|
| 2026.07.01 | ₩67,457 | ₩67,510 | ₩67,457 | ₩67,510 | +0.08% | 1.4천 |
|---|
| 2026.06.30 | ₩67,457 | ₩67,457 | ₩67,457 | ₩67,457 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,457 | ₩67,457 | ₩67,457 | ₩67,457 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩67,537 | ₩67,537 | ₩67,483 | ₩67,483 | -0.08% | 3.2천 |
|---|
| 2026.06.22 | ₩67,443 | ₩67,443 | ₩67,443 | ₩67,443 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,470 | ₩67,470 | ₩67,457 | ₩67,457 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 1천 |
|---|
| 2026.06.16 | ₩67,430 | ₩67,430 | ₩67,430 | ₩67,430 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,457 | ₩67,457 | ₩67,430 | ₩67,430 | -0.04% | 2.6천 |
|---|
| 2026.06.12 | ₩67,470 | ₩67,470 | ₩67,470 | ₩67,470 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,443 | ₩67,443 | ₩67,443 | ₩67,443 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,310 | ₩67,310 | ₩67,310 | ₩67,310 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩67,283 | ₩67,283 | ₩67,283 | ₩67,283 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,243 | ₩67,270 | ₩67,243 | ₩67,270 | +0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩67,257 | ₩67,257 | ₩67,243 | ₩67,243 | -0.02% | 100 |
|---|
| 2026.06.04 | ₩67,216 | ₩67,297 | ₩67,203 | ₩67,297 | +0.12% | 1.5천 |
|---|
| 2026.06.03 | ₩67,243 | ₩67,323 | ₩67,203 | ₩67,203 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩67,350 | ₩67,350 | ₩67,216 | ₩67,216 | -0.20% | 2천 |
|---|
| 2026.06.01 | ₩67,216 | ₩67,216 | ₩67,176 | ₩67,216 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩67,230 | ₩67,230 | ₩67,110 | ₩67,230 | 0.00% | 1.5천 |
|---|
| 2026.05.28 | ₩67,176 | ₩67,176 | ₩67,150 | ₩67,163 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩67,216 | ₩67,216 | ₩67,216 | ₩67,216 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩67,110 | ₩67,123 | ₩66,976 | ₩67,083 | -0.04% | 7.1천 |
|---|
| 2026.05.22 | ₩67,110 | ₩67,110 | ₩67,043 | ₩67,096 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩67,136 | ₩67,136 | ₩67,136 | ₩67,136 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,110 | ₩67,110 | ₩67,083 | ₩67,083 | -0.04% | 900 |
|---|
| 2026.05.19 | ₩67,163 | ₩67,163 | ₩67,056 | ₩67,056 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩67,190 | ₩67,190 | ₩67,190 | ₩67,190 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩67,123 | ₩67,190 | ₩67,123 | ₩67,190 | +0.10% | 300 |
|---|
| 2026.05.14 | ₩67,110 | ₩67,110 | ₩67,096 | ₩67,096 | -0.02% | 200 |
|---|
| 2026.05.13 | ₩67,083 | ₩67,163 | ₩67,070 | ₩67,070 | -0.02% | 2.6천 |
|---|
| 2026.05.12 | ₩67,243 | ₩67,243 | ₩67,123 | ₩67,123 | -0.18% | 3.4천 |
|---|
| 2026.05.11 | ₩67,323 | ₩67,323 | ₩67,216 | ₩67,216 | -0.16% | 8.4천 |
|---|
| 2026.05.08 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,350 | ₩67,350 | ₩67,323 | ₩67,337 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩67,056 | ₩67,283 | ₩67,043 | ₩67,283 | +0.34% | 4.1천 |
|---|
| 2026.05.05 | ₩67,030 | ₩67,030 | ₩67,003 | ₩67,003 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩67,083 | ₩67,083 | ₩67,070 | ₩67,070 | -0.02% | 700 |
|---|
| 2026.05.01 | ₩66,976 | ₩67,056 | ₩66,976 | ₩67,056 | +0.12% | 2.6천 |
|---|
| 2026.04.30 | ₩66,950 | ₩66,950 | ₩66,950 | ₩66,950 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩66,923 | ₩66,923 | ₩66,923 | ₩66,923 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,910 | ₩66,910 | ₩66,910 | ₩66,910 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩66,683 | ₩66,696 | ₩66,683 | ₩66,696 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,643 | ₩66,643 | ₩66,643 | ₩66,643 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,629 | ₩66,629 | ₩66,629 | ₩66,629 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,589 | ₩66,589 | ₩66,589 | ₩66,589 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,563 | ₩66,563 | ₩66,563 | ₩66,563 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,549 | ₩66,549 | ₩66,509 | ₩66,549 | 0.00% | 3천 |
|---|
| 2026.04.16 | ₩66,229 | ₩66,229 | ₩66,229 | ₩66,229 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,136 | ₩66,162 | ₩66,109 | ₩66,136 | 0.00% | 6.1천 |
|---|
| 2026.04.14 | ₩66,082 | ₩66,162 | ₩66,082 | ₩66,162 | +0.12% | 1.2천 |
|---|
| 2026.04.13 | ₩66,029 | ₩66,029 | ₩66,029 | ₩66,029 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,949 | ₩65,949 | ₩65,949 | ₩65,949 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩65,909 | ₩65,909 | ₩65,869 | ₩65,869 | -0.06% | 1천 |
|---|
| 2026.04.08 | ₩65,856 | ₩65,856 | ₩65,856 | ₩65,856 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,655 | ₩65,696 | ₩65,655 | ₩65,669 | +0.02% | 2.2천 |
|---|
| 2026.04.06 | ₩65,669 | ₩65,749 | ₩65,642 | ₩65,749 | +0.12% | 2.2천 |
|---|
| 2026.04.02 | ₩65,669 | ₩65,669 | ₩65,669 | ₩65,669 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,562 | ₩65,642 | ₩65,562 | ₩65,575 | +0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩65,669 | ₩65,669 | ₩65,575 | ₩65,575 | -0.14% | 2.2천 |
|---|
| 2026.03.30 | ₩65,455 | ₩65,482 | ₩65,429 | ₩65,482 | +0.04% | 1.8천 |
|---|
| 2026.03.27 | ₩65,549 | ₩65,562 | ₩65,495 | ₩65,495 | -0.08% | 500 |
|---|
| 2026.03.26 | ₩65,669 | ₩65,682 | ₩65,522 | ₩65,522 | -0.22% | 5.9천 |
|---|
| 2026.03.25 | ₩65,722 | ₩65,722 | ₩65,722 | ₩65,722 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,696 | ₩65,709 | ₩65,696 | ₩65,709 | +0.02% | 300 |
|---|
| 2026.03.23 | ₩65,669 | ₩65,669 | ₩65,629 | ₩65,642 | -0.04% | 5.4천 |
|---|
| 2026.03.20 | ₩65,402 | ₩65,402 | ₩65,402 | ₩65,402 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,429 | ₩65,429 | ₩65,429 | ₩65,429 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,495 | ₩65,495 | ₩65,495 | ₩65,495 | 0.00% | 1천 |
|---|
| 2026.03.17 | ₩65,615 | ₩65,615 | ₩65,615 | ₩65,615 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩65,562 | ₩65,562 | ₩65,562 | ₩65,562 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,615 | ₩65,642 | ₩65,575 | ₩65,575 | -0.06% | 200 |
|---|
| 2026.03.12 | ₩65,242 | ₩65,242 | ₩65,242 | ₩65,242 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,948 | ₩65,015 | ₩64,948 | ₩65,015 | +0.10% | 200 |
|---|
| 2026.03.10 | ₩65,042 | ₩65,042 | ₩64,948 | ₩64,948 | -0.14% | 600 |
|---|
| 2026.03.09 | ₩65,042 | ₩65,095 | ₩65,042 | ₩65,068 | +0.04% | 400 |
|---|
| 2026.03.06 | ₩64,935 | ₩65,002 | ₩64,935 | ₩65,002 | +0.10% | 700 |
|---|
| 2026.03.05 | ₩64,361 | ₩64,361 | ₩64,361 | ₩64,361 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩64,228 | ₩64,361 | ₩64,228 | ₩64,308 | +0.12% | 1천 |
|---|
| 2026.03.03 | ₩64,908 | ₩64,908 | ₩64,908 | ₩64,908 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,042 | ₩65,042 | ₩65,042 | ₩65,042 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,068 | ₩65,068 | ₩65,068 | ₩65,068 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩65,936 | ₩66,002 | ₩65,936 | ₩66,002 | +0.10% | 300 |
|---|
| 2026.02.25 | ₩66,029 | ₩66,042 | ₩65,976 | ₩66,002 | -0.04% | 4.8천 |
|---|
| 2026.02.24 | ₩66,203 | ₩66,243 | ₩66,042 | ₩66,069 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩66,216 | ₩66,216 | ₩66,216 | ₩66,216 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩66,376 | ₩66,496 | ₩66,376 | ₩66,496 | +0.18% | 2.1천 |
|---|
| 2026.02.19 | ₩66,616 | ₩66,696 | ₩66,403 | ₩66,469 | -0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩66,736 | ₩66,763 | ₩66,669 | ₩66,736 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩66,750 | ₩66,750 | ₩66,723 | ₩66,723 | -0.04% | 600 |
|---|
| 2026.02.13 | ₩66,750 | ₩66,750 | ₩66,736 | ₩66,736 | -0.02% | 500 |
|---|
| 2026.02.12 | ₩66,790 | ₩66,803 | ₩66,750 | ₩66,750 | -0.06% | 3.2천 |
|---|
| 2026.02.11 | ₩66,790 | ₩66,843 | ₩66,790 | ₩66,830 | +0.06% | 6천 |
|---|