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 | ₩69,141 | ₩69,141 | ₩69,141 | ₩69,141 | 0.00% | 100 |
| 2026.10.08 | ₩69,115 | ₩69,115 | ₩69,061 | ₩69,061 | -0.08% | 400 |
| 2026.10.07 | ₩69,034 | ₩69,034 | ₩69,034 | ₩69,034 | 0.00% | 200 |
| 2026.10.06 | ₩69,128 | ₩69,128 | ₩69,128 | ₩69,128 | 0.00% | 100 |
| 2026.10.05 | ₩69,128 | ₩69,128 | ₩69,088 | ₩69,088 | -0.06% | 100 |
| 2026.10.02 | ₩69,008 | ₩69,074 | ₩69,008 | ₩69,074 | +0.10% | 700 |
| 2026.10.01 | ₩69,061 | ₩69,061 | ₩69,061 | ₩69,061 | 0.00% | 300 |
| 2026.09.30 | ₩69,155 | ₩69,155 | ₩69,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,155 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩69,168 | ₩69,168 | ₩69,168 | ₩69,168 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩69,195 | ₩69,195 | ₩69,155 | ₩69,155 | -0.06% | 200 |
|---|
| 2026.09.25 | ₩69,181 | ₩69,181 | ₩69,181 | ₩69,181 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,168 | ₩69,168 | ₩69,141 | ₩69,141 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩69,221 | ₩69,221 | ₩69,115 | ₩69,115 | -0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩69,141 | ₩69,141 | ₩69,141 | ₩69,141 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩69,088 | ₩69,088 | ₩69,088 | ₩69,088 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩69,115 | ₩69,115 | ₩69,115 | ₩69,115 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩69,101 | ₩69,101 | ₩69,101 | ₩69,101 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩69,061 | ₩69,061 | ₩69,061 | ₩69,061 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩69,061 | ₩69,061 | ₩69,061 | ₩69,061 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩69,088 | ₩69,088 | ₩69,021 | ₩69,021 | -0.10% | 300 |
|---|
| 2026.09.11 | ₩69,034 | ₩69,088 | ₩68,981 | ₩68,981 | -0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩68,968 | ₩68,968 | ₩68,968 | ₩68,968 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩68,954 | ₩68,954 | ₩68,954 | ₩68,954 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩68,981 | ₩68,981 | ₩68,954 | ₩68,954 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩69,074 | ₩69,074 | ₩69,034 | ₩69,034 | -0.06% | 700 |
|---|
| 2026.09.03 | ₩68,954 | ₩68,954 | ₩68,954 | ₩68,954 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩68,928 | ₩68,928 | ₩68,888 | ₩68,888 | -0.06% | 900 |
|---|
| 2026.09.01 | ₩68,954 | ₩68,954 | ₩68,954 | ₩68,954 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩68,888 | ₩68,888 | ₩68,888 | ₩68,888 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,847 | ₩68,847 | ₩68,847 | ₩68,847 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,821 | ₩68,821 | ₩68,821 | ₩68,821 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,754 | ₩68,754 | ₩68,754 | ₩68,754 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,767 | ₩68,821 | ₩68,767 | ₩68,821 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩68,781 | ₩68,781 | ₩68,781 | ₩68,781 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,741 | ₩68,741 | ₩68,741 | ₩68,741 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,687 | ₩68,687 | ₩68,687 | ₩68,687 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,634 | ₩68,634 | ₩68,634 | ₩68,634 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,607 | ₩68,607 | ₩68,607 | ₩68,607 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩68,580 | ₩68,580 | ₩68,580 | ₩68,580 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,514 | ₩68,514 | ₩68,500 | ₩68,500 | -0.02% | 400 |
|---|
| 2026.08.13 | ₩68,260 | ₩68,594 | ₩68,260 | ₩68,594 | +0.49% | 1.5천 |
|---|
| 2026.08.12 | ₩68,207 | ₩68,207 | ₩68,207 | ₩68,207 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,113 | ₩68,113 | ₩68,087 | ₩68,087 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩68,113 | ₩68,113 | ₩68,087 | ₩68,087 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩67,980 | ₩67,980 | ₩67,980 | ₩67,980 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩67,913 | ₩67,913 | ₩67,913 | ₩67,913 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩67,820 | ₩67,873 | ₩67,820 | ₩67,846 | +0.04% | 1.9천 |
|---|
| 2026.08.04 | ₩67,860 | ₩67,860 | ₩67,860 | ₩67,860 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,833 | ₩67,833 | ₩67,833 | ₩67,833 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩67,806 | ₩67,806 | ₩67,806 | ₩67,806 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,659 | ₩67,766 | ₩67,619 | ₩67,739 | +0.12% | 4.7천 |
|---|
| 2026.07.29 | ₩67,686 | ₩67,686 | ₩67,686 | ₩67,686 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩67,793 | ₩67,793 | ₩67,686 | ₩67,686 | -0.16% | 700 |
|---|
| 2026.07.27 | ₩67,659 | ₩67,659 | ₩67,659 | ₩67,659 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,779 | ₩67,779 | ₩67,686 | ₩67,686 | -0.14% | 400 |
|---|
| 2026.07.23 | ₩67,673 | ₩67,673 | ₩67,673 | ₩67,673 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,020 | ₩68,020 | ₩67,646 | ₩67,646 | -0.55% | 700 |
|---|
| 2026.07.21 | ₩67,699 | ₩67,699 | ₩67,699 | ₩67,699 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,579 | ₩67,686 | ₩67,579 | ₩67,686 | +0.16% | 300 |
|---|
| 2026.07.17 | ₩67,579 | ₩67,579 | ₩67,579 | ₩67,579 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,566 | ₩67,566 | ₩67,566 | ₩67,566 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,579 | ₩67,579 | ₩67,579 | ₩67,579 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,619 | ₩67,619 | ₩67,619 | ₩67,619 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,512 | ₩67,566 | ₩67,512 | ₩67,566 | +0.08% | 300 |
|---|
| 2026.07.10 | ₩67,566 | ₩67,566 | ₩67,566 | ₩67,566 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,526 | ₩67,526 | ₩67,526 | ₩67,526 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,566 | ₩67,566 | ₩67,566 | ₩67,566 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,553 | ₩67,553 | ₩67,553 | ₩67,553 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,566 | ₩67,566 | ₩67,539 | ₩67,539 | -0.04% | 1.4천 |
|---|
| 2026.07.02 | ₩67,539 | ₩67,553 | ₩67,539 | ₩67,553 | +0.02% | 500 |
|---|
| 2026.07.01 | ₩67,499 | ₩67,553 | ₩67,499 | ₩67,553 | +0.08% | 1.4천 |
|---|
| 2026.06.30 | ₩67,499 | ₩67,499 | ₩67,499 | ₩67,499 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,499 | ₩67,499 | ₩67,499 | ₩67,499 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩67,459 | ₩67,459 | ₩67,459 | ₩67,459 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩67,459 | ₩67,459 | ₩67,459 | ₩67,459 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,459 | ₩67,459 | ₩67,459 | ₩67,459 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩67,579 | ₩67,579 | ₩67,526 | ₩67,526 | -0.08% | 3.2천 |
|---|
| 2026.06.22 | ₩67,486 | ₩67,486 | ₩67,486 | ₩67,486 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,512 | ₩67,512 | ₩67,499 | ₩67,499 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩67,459 | ₩67,459 | ₩67,459 | ₩67,459 | 0.00% | 1천 |
|---|
| 2026.06.16 | ₩67,472 | ₩67,472 | ₩67,472 | ₩67,472 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,499 | ₩67,499 | ₩67,472 | ₩67,472 | -0.04% | 2.6천 |
|---|
| 2026.06.12 | ₩67,512 | ₩67,512 | ₩67,512 | ₩67,512 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,486 | ₩67,486 | ₩67,486 | ₩67,486 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,352 | ₩67,352 | ₩67,352 | ₩67,352 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩67,326 | ₩67,326 | ₩67,326 | ₩67,326 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,286 | ₩67,312 | ₩67,286 | ₩67,312 | +0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩67,299 | ₩67,299 | ₩67,286 | ₩67,286 | -0.02% | 100 |
|---|
| 2026.06.04 | ₩67,259 | ₩67,339 | ₩67,245 | ₩67,339 | +0.12% | 1.5천 |
|---|
| 2026.06.03 | ₩67,286 | ₩67,366 | ₩67,245 | ₩67,245 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩67,392 | ₩67,392 | ₩67,259 | ₩67,259 | -0.20% | 2천 |
|---|
| 2026.06.01 | ₩67,259 | ₩67,259 | ₩67,219 | ₩67,259 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩67,272 | ₩67,272 | ₩67,152 | ₩67,272 | 0.00% | 1.5천 |
|---|
| 2026.05.28 | ₩67,219 | ₩67,219 | ₩67,192 | ₩67,205 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩67,259 | ₩67,259 | ₩67,259 | ₩67,259 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩67,152 | ₩67,165 | ₩67,019 | ₩67,125 | -0.04% | 7.1천 |
|---|
| 2026.05.22 | ₩67,152 | ₩67,152 | ₩67,085 | ₩67,139 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩67,179 | ₩67,179 | ₩67,179 | ₩67,179 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,152 | ₩67,152 | ₩67,125 | ₩67,125 | -0.04% | 900 |
|---|
| 2026.05.19 | ₩67,205 | ₩67,205 | ₩67,099 | ₩67,099 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩67,232 | ₩67,232 | ₩67,232 | ₩67,232 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩67,165 | ₩67,232 | ₩67,165 | ₩67,232 | +0.10% | 300 |
|---|
| 2026.05.14 | ₩67,152 | ₩67,152 | ₩67,139 | ₩67,139 | -0.02% | 200 |
|---|
| 2026.05.13 | ₩67,125 | ₩67,205 | ₩67,112 | ₩67,112 | -0.02% | 2.6천 |
|---|
| 2026.05.12 | ₩67,286 | ₩67,286 | ₩67,165 | ₩67,165 | -0.18% | 3.4천 |
|---|
| 2026.05.11 | ₩67,366 | ₩67,366 | ₩67,259 | ₩67,259 | -0.16% | 8.4천 |
|---|
| 2026.05.08 | ₩67,406 | ₩67,406 | ₩67,406 | ₩67,406 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,392 | ₩67,392 | ₩67,366 | ₩67,379 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩67,099 | ₩67,326 | ₩67,085 | ₩67,326 | +0.34% | 4.1천 |
|---|
| 2026.05.05 | ₩67,072 | ₩67,072 | ₩67,045 | ₩67,045 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩67,125 | ₩67,125 | ₩67,112 | ₩67,112 | -0.02% | 700 |
|---|
| 2026.05.01 | ₩67,019 | ₩67,099 | ₩67,019 | ₩67,099 | +0.12% | 2.6천 |
|---|
| 2026.04.30 | ₩66,992 | ₩66,992 | ₩66,992 | ₩66,992 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩66,965 | ₩66,965 | ₩66,965 | ₩66,965 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,952 | ₩66,952 | ₩66,952 | ₩66,952 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,752 | ₩66,752 | ₩66,752 | ₩66,752 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩66,725 | ₩66,738 | ₩66,725 | ₩66,738 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,685 | ₩66,685 | ₩66,685 | ₩66,685 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,671 | ₩66,671 | ₩66,671 | ₩66,671 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,631 | ₩66,631 | ₩66,631 | ₩66,631 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,605 | ₩66,605 | ₩66,605 | ₩66,605 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,591 | ₩66,591 | ₩66,551 | ₩66,591 | 0.00% | 3천 |
|---|
| 2026.04.16 | ₩66,271 | ₩66,271 | ₩66,271 | ₩66,271 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,177 | ₩66,204 | ₩66,151 | ₩66,177 | 0.00% | 6.1천 |
|---|
| 2026.04.14 | ₩66,124 | ₩66,204 | ₩66,124 | ₩66,204 | +0.12% | 1.2천 |
|---|
| 2026.04.13 | ₩66,071 | ₩66,071 | ₩66,071 | ₩66,071 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,991 | ₩65,991 | ₩65,991 | ₩65,991 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩65,950 | ₩65,950 | ₩65,910 | ₩65,910 | -0.06% | 1천 |
|---|
| 2026.04.08 | ₩65,897 | ₩65,897 | ₩65,897 | ₩65,897 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,697 | ₩65,737 | ₩65,697 | ₩65,710 | +0.02% | 2.2천 |
|---|
| 2026.04.06 | ₩65,710 | ₩65,790 | ₩65,683 | ₩65,790 | +0.12% | 2.2천 |
|---|
| 2026.04.02 | ₩65,710 | ₩65,710 | ₩65,710 | ₩65,710 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,603 | ₩65,683 | ₩65,603 | ₩65,617 | +0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩65,710 | ₩65,710 | ₩65,617 | ₩65,617 | -0.14% | 2.2천 |
|---|
| 2026.03.30 | ₩65,497 | ₩65,523 | ₩65,470 | ₩65,523 | +0.04% | 1.8천 |
|---|
| 2026.03.27 | ₩65,590 | ₩65,603 | ₩65,537 | ₩65,537 | -0.08% | 500 |
|---|
| 2026.03.26 | ₩65,710 | ₩65,724 | ₩65,563 | ₩65,563 | -0.22% | 5.9천 |
|---|
| 2026.03.25 | ₩65,764 | ₩65,764 | ₩65,764 | ₩65,764 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,737 | ₩65,750 | ₩65,737 | ₩65,750 | +0.02% | 300 |
|---|
| 2026.03.23 | ₩65,710 | ₩65,710 | ₩65,670 | ₩65,683 | -0.04% | 5.4천 |
|---|
| 2026.03.20 | ₩65,443 | ₩65,443 | ₩65,443 | ₩65,443 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,470 | ₩65,470 | ₩65,470 | ₩65,470 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,537 | ₩65,537 | ₩65,537 | ₩65,537 | 0.00% | 1천 |
|---|
| 2026.03.17 | ₩65,657 | ₩65,657 | ₩65,657 | ₩65,657 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩65,603 | ₩65,603 | ₩65,603 | ₩65,603 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,657 | ₩65,683 | ₩65,617 | ₩65,617 | -0.06% | 200 |
|---|
| 2026.03.12 | ₩65,283 | ₩65,283 | ₩65,283 | ₩65,283 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,989 | ₩65,056 | ₩64,989 | ₩65,056 | +0.10% | 200 |
|---|
| 2026.03.10 | ₩65,083 | ₩65,083 | ₩64,989 | ₩64,989 | -0.14% | 600 |
|---|
| 2026.03.09 | ₩65,083 | ₩65,136 | ₩65,083 | ₩65,109 | +0.04% | 400 |
|---|
| 2026.03.06 | ₩64,976 | ₩65,043 | ₩64,976 | ₩65,043 | +0.10% | 700 |
|---|
| 2026.03.05 | ₩64,402 | ₩64,402 | ₩64,402 | ₩64,402 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩64,268 | ₩64,402 | ₩64,268 | ₩64,348 | +0.12% | 1천 |
|---|
| 2026.03.03 | ₩64,949 | ₩64,949 | ₩64,949 | ₩64,949 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,083 | ₩65,083 | ₩65,083 | ₩65,083 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,109 | ₩65,109 | ₩65,109 | ₩65,109 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩65,977 | ₩66,044 | ₩65,977 | ₩66,044 | +0.10% | 300 |
|---|
| 2026.02.25 | ₩66,071 | ₩66,084 | ₩66,017 | ₩66,044 | -0.04% | 4.8천 |
|---|
| 2026.02.24 | ₩66,244 | ₩66,284 | ₩66,084 | ₩66,111 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩66,258 | ₩66,258 | ₩66,258 | ₩66,258 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩66,418 | ₩66,538 | ₩66,418 | ₩66,538 | +0.18% | 2.1천 |
|---|
| 2026.02.19 | ₩66,658 | ₩66,738 | ₩66,444 | ₩66,511 | -0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩66,778 | ₩66,805 | ₩66,711 | ₩66,778 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩66,792 | ₩66,792 | ₩66,765 | ₩66,765 | -0.04% | 600 |
|---|
| 2026.02.13 | ₩66,792 | ₩66,792 | ₩66,778 | ₩66,778 | -0.02% | 500 |
|---|
| 2026.02.12 | ₩66,832 | ₩66,845 | ₩66,792 | ₩66,792 | -0.06% | 3.2천 |
|---|
| 2026.02.11 | ₩66,832 | ₩66,885 | ₩66,832 | ₩66,872 | +0.06% | 6천 |
|---|