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 | ₩69,144 | ₩69,144 | ₩69,144 | ₩69,144 | 0.00% | 100 |
| 2026.10.08 | ₩69,117 | ₩69,117 | ₩69,064 | ₩69,064 | -0.08% | 400 |
| 2026.10.07 | ₩69,037 | ₩69,037 | ₩69,037 | ₩69,037 | 0.00% | 200 |
| 2026.10.06 | ₩69,130 | ₩69,130 | ₩69,130 | ₩69,130 | 0.00% | 100 |
| 2026.10.05 | ₩69,130 | ₩69,130 | ₩69,090 | ₩69,090 | -0.06% | 100 |
| 2026.10.02 | ₩69,010 | ₩69,077 | ₩69,010 | ₩69,077 | +0.10% | 700 |
| 2026.10.01 | ₩69,064 | ₩69,064 | ₩69,064 | ₩69,064 | 0.00% | 300 |
| 2026.09.30 | ₩69,157 | ₩69,157 | ₩69,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,157 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩69,170 | ₩69,170 | ₩69,170 | ₩69,170 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩69,197 | ₩69,197 | ₩69,157 | ₩69,157 | -0.06% | 200 |
|---|
| 2026.09.25 | ₩69,184 | ₩69,184 | ₩69,184 | ₩69,184 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,170 | ₩69,170 | ₩69,144 | ₩69,144 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩69,224 | ₩69,224 | ₩69,117 | ₩69,117 | -0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩69,144 | ₩69,144 | ₩69,144 | ₩69,144 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩69,090 | ₩69,090 | ₩69,090 | ₩69,090 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩69,117 | ₩69,117 | ₩69,117 | ₩69,117 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩69,104 | ₩69,104 | ₩69,104 | ₩69,104 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩69,064 | ₩69,064 | ₩69,064 | ₩69,064 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩69,064 | ₩69,064 | ₩69,064 | ₩69,064 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩69,090 | ₩69,090 | ₩69,024 | ₩69,024 | -0.10% | 300 |
|---|
| 2026.09.11 | ₩69,037 | ₩69,090 | ₩68,984 | ₩68,984 | -0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩68,970 | ₩68,970 | ₩68,970 | ₩68,970 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩68,957 | ₩68,957 | ₩68,957 | ₩68,957 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩68,984 | ₩68,984 | ₩68,957 | ₩68,957 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩69,077 | ₩69,077 | ₩69,037 | ₩69,037 | -0.06% | 700 |
|---|
| 2026.09.03 | ₩68,957 | ₩68,957 | ₩68,957 | ₩68,957 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩68,930 | ₩68,930 | ₩68,890 | ₩68,890 | -0.06% | 900 |
|---|
| 2026.09.01 | ₩68,957 | ₩68,957 | ₩68,957 | ₩68,957 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩68,890 | ₩68,890 | ₩68,890 | ₩68,890 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,850 | ₩68,850 | ₩68,850 | ₩68,850 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,823 | ₩68,823 | ₩68,823 | ₩68,823 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,757 | ₩68,757 | ₩68,757 | ₩68,757 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,770 | ₩68,823 | ₩68,770 | ₩68,823 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩68,783 | ₩68,783 | ₩68,783 | ₩68,783 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,743 | ₩68,743 | ₩68,743 | ₩68,743 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,690 | ₩68,690 | ₩68,690 | ₩68,690 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,636 | ₩68,636 | ₩68,636 | ₩68,636 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,610 | ₩68,610 | ₩68,610 | ₩68,610 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩68,583 | ₩68,583 | ₩68,583 | ₩68,583 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,516 | ₩68,516 | ₩68,503 | ₩68,503 | -0.02% | 400 |
|---|
| 2026.08.13 | ₩68,263 | ₩68,596 | ₩68,263 | ₩68,596 | +0.49% | 1.5천 |
|---|
| 2026.08.12 | ₩68,209 | ₩68,209 | ₩68,209 | ₩68,209 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,116 | ₩68,116 | ₩68,089 | ₩68,089 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩68,116 | ₩68,116 | ₩68,089 | ₩68,089 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩67,982 | ₩67,982 | ₩67,982 | ₩67,982 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩67,916 | ₩67,916 | ₩67,916 | ₩67,916 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩67,822 | ₩67,875 | ₩67,822 | ₩67,849 | +0.04% | 1.9천 |
|---|
| 2026.08.04 | ₩67,862 | ₩67,862 | ₩67,862 | ₩67,862 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,835 | ₩67,835 | ₩67,835 | ₩67,835 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩67,809 | ₩67,809 | ₩67,809 | ₩67,809 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,662 | ₩67,769 | ₩67,622 | ₩67,742 | +0.12% | 4.7천 |
|---|
| 2026.07.29 | ₩67,689 | ₩67,689 | ₩67,689 | ₩67,689 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩67,795 | ₩67,795 | ₩67,689 | ₩67,689 | -0.16% | 700 |
|---|
| 2026.07.27 | ₩67,662 | ₩67,662 | ₩67,662 | ₩67,662 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,782 | ₩67,782 | ₩67,689 | ₩67,689 | -0.14% | 400 |
|---|
| 2026.07.23 | ₩67,675 | ₩67,675 | ₩67,675 | ₩67,675 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,022 | ₩68,022 | ₩67,649 | ₩67,649 | -0.55% | 700 |
|---|
| 2026.07.21 | ₩67,702 | ₩67,702 | ₩67,702 | ₩67,702 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,582 | ₩67,689 | ₩67,582 | ₩67,689 | +0.16% | 300 |
|---|
| 2026.07.17 | ₩67,582 | ₩67,582 | ₩67,582 | ₩67,582 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,568 | ₩67,568 | ₩67,568 | ₩67,568 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,582 | ₩67,582 | ₩67,582 | ₩67,582 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,622 | ₩67,622 | ₩67,622 | ₩67,622 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,515 | ₩67,568 | ₩67,515 | ₩67,568 | +0.08% | 300 |
|---|
| 2026.07.10 | ₩67,568 | ₩67,568 | ₩67,568 | ₩67,568 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,528 | ₩67,528 | ₩67,528 | ₩67,528 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,568 | ₩67,568 | ₩67,568 | ₩67,568 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩67,555 | ₩67,555 | ₩67,555 | ₩67,555 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,568 | ₩67,568 | ₩67,542 | ₩67,542 | -0.04% | 1.4천 |
|---|
| 2026.07.02 | ₩67,542 | ₩67,555 | ₩67,542 | ₩67,555 | +0.02% | 500 |
|---|
| 2026.07.01 | ₩67,502 | ₩67,555 | ₩67,502 | ₩67,555 | +0.08% | 1.4천 |
|---|
| 2026.06.30 | ₩67,502 | ₩67,502 | ₩67,502 | ₩67,502 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,502 | ₩67,502 | ₩67,502 | ₩67,502 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩67,462 | ₩67,462 | ₩67,462 | ₩67,462 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩67,462 | ₩67,462 | ₩67,462 | ₩67,462 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,462 | ₩67,462 | ₩67,462 | ₩67,462 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩67,582 | ₩67,582 | ₩67,528 | ₩67,528 | -0.08% | 3.2천 |
|---|
| 2026.06.22 | ₩67,488 | ₩67,488 | ₩67,488 | ₩67,488 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,515 | ₩67,515 | ₩67,502 | ₩67,502 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩67,462 | ₩67,462 | ₩67,462 | ₩67,462 | 0.00% | 1천 |
|---|
| 2026.06.16 | ₩67,475 | ₩67,475 | ₩67,475 | ₩67,475 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,502 | ₩67,502 | ₩67,475 | ₩67,475 | -0.04% | 2.6천 |
|---|
| 2026.06.12 | ₩67,515 | ₩67,515 | ₩67,515 | ₩67,515 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,488 | ₩67,488 | ₩67,488 | ₩67,488 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,355 | ₩67,355 | ₩67,355 | ₩67,355 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩67,328 | ₩67,328 | ₩67,328 | ₩67,328 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,288 | ₩67,315 | ₩67,288 | ₩67,315 | +0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩67,301 | ₩67,301 | ₩67,288 | ₩67,288 | -0.02% | 100 |
|---|
| 2026.06.04 | ₩67,261 | ₩67,341 | ₩67,248 | ₩67,341 | +0.12% | 1.5천 |
|---|
| 2026.06.03 | ₩67,288 | ₩67,368 | ₩67,248 | ₩67,248 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩67,395 | ₩67,395 | ₩67,261 | ₩67,261 | -0.20% | 2천 |
|---|
| 2026.06.01 | ₩67,261 | ₩67,261 | ₩67,221 | ₩67,261 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩67,275 | ₩67,275 | ₩67,155 | ₩67,275 | 0.00% | 1.5천 |
|---|
| 2026.05.28 | ₩67,221 | ₩67,221 | ₩67,195 | ₩67,208 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩67,261 | ₩67,261 | ₩67,261 | ₩67,261 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩67,155 | ₩67,168 | ₩67,021 | ₩67,128 | -0.04% | 7.1천 |
|---|
| 2026.05.22 | ₩67,155 | ₩67,155 | ₩67,088 | ₩67,141 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩67,181 | ₩67,181 | ₩67,181 | ₩67,181 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,155 | ₩67,155 | ₩67,128 | ₩67,128 | -0.04% | 900 |
|---|
| 2026.05.19 | ₩67,208 | ₩67,208 | ₩67,101 | ₩67,101 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩67,235 | ₩67,235 | ₩67,235 | ₩67,235 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩67,168 | ₩67,235 | ₩67,168 | ₩67,235 | +0.10% | 300 |
|---|
| 2026.05.14 | ₩67,155 | ₩67,155 | ₩67,141 | ₩67,141 | -0.02% | 200 |
|---|
| 2026.05.13 | ₩67,128 | ₩67,208 | ₩67,114 | ₩67,114 | -0.02% | 2.6천 |
|---|
| 2026.05.12 | ₩67,288 | ₩67,288 | ₩67,168 | ₩67,168 | -0.18% | 3.4천 |
|---|
| 2026.05.11 | ₩67,368 | ₩67,368 | ₩67,261 | ₩67,261 | -0.16% | 8.4천 |
|---|
| 2026.05.08 | ₩67,408 | ₩67,408 | ₩67,408 | ₩67,408 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩67,395 | ₩67,395 | ₩67,368 | ₩67,381 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩67,101 | ₩67,328 | ₩67,088 | ₩67,328 | +0.34% | 4.1천 |
|---|
| 2026.05.05 | ₩67,074 | ₩67,074 | ₩67,048 | ₩67,048 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩67,128 | ₩67,128 | ₩67,114 | ₩67,114 | -0.02% | 700 |
|---|
| 2026.05.01 | ₩67,021 | ₩67,101 | ₩67,021 | ₩67,101 | +0.12% | 2.6천 |
|---|
| 2026.04.30 | ₩66,994 | ₩66,994 | ₩66,994 | ₩66,994 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩66,968 | ₩66,968 | ₩66,968 | ₩66,968 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,954 | ₩66,954 | ₩66,954 | ₩66,954 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩66,727 | ₩66,741 | ₩66,727 | ₩66,741 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,687 | ₩66,687 | ₩66,687 | ₩66,687 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,674 | ₩66,674 | ₩66,674 | ₩66,674 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,634 | ₩66,634 | ₩66,634 | ₩66,634 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,607 | ₩66,607 | ₩66,607 | ₩66,607 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,594 | ₩66,594 | ₩66,554 | ₩66,594 | 0.00% | 3천 |
|---|
| 2026.04.16 | ₩66,273 | ₩66,273 | ₩66,273 | ₩66,273 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,180 | ₩66,207 | ₩66,153 | ₩66,180 | 0.00% | 6.1천 |
|---|
| 2026.04.14 | ₩66,127 | ₩66,207 | ₩66,127 | ₩66,207 | +0.12% | 1.2천 |
|---|
| 2026.04.13 | ₩66,073 | ₩66,073 | ₩66,073 | ₩66,073 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,993 | ₩65,993 | ₩65,993 | ₩65,993 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩65,953 | ₩65,953 | ₩65,913 | ₩65,913 | -0.06% | 1천 |
|---|
| 2026.04.08 | ₩65,900 | ₩65,900 | ₩65,900 | ₩65,900 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,699 | ₩65,739 | ₩65,699 | ₩65,713 | +0.02% | 2.2천 |
|---|
| 2026.04.06 | ₩65,713 | ₩65,793 | ₩65,686 | ₩65,793 | +0.12% | 2.2천 |
|---|
| 2026.04.02 | ₩65,713 | ₩65,713 | ₩65,713 | ₩65,713 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,606 | ₩65,686 | ₩65,606 | ₩65,619 | +0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩65,713 | ₩65,713 | ₩65,619 | ₩65,619 | -0.14% | 2.2천 |
|---|
| 2026.03.30 | ₩65,499 | ₩65,526 | ₩65,472 | ₩65,526 | +0.04% | 1.8천 |
|---|
| 2026.03.27 | ₩65,592 | ₩65,606 | ₩65,539 | ₩65,539 | -0.08% | 500 |
|---|
| 2026.03.26 | ₩65,713 | ₩65,726 | ₩65,566 | ₩65,566 | -0.22% | 5.9천 |
|---|
| 2026.03.25 | ₩65,766 | ₩65,766 | ₩65,766 | ₩65,766 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,739 | ₩65,753 | ₩65,739 | ₩65,753 | +0.02% | 300 |
|---|
| 2026.03.23 | ₩65,713 | ₩65,713 | ₩65,673 | ₩65,686 | -0.04% | 5.4천 |
|---|
| 2026.03.20 | ₩65,446 | ₩65,446 | ₩65,446 | ₩65,446 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,472 | ₩65,472 | ₩65,472 | ₩65,472 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,539 | ₩65,539 | ₩65,539 | ₩65,539 | 0.00% | 1천 |
|---|
| 2026.03.17 | ₩65,659 | ₩65,659 | ₩65,659 | ₩65,659 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩65,606 | ₩65,606 | ₩65,606 | ₩65,606 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,659 | ₩65,686 | ₩65,619 | ₩65,619 | -0.06% | 200 |
|---|
| 2026.03.12 | ₩65,285 | ₩65,285 | ₩65,285 | ₩65,285 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,992 | ₩65,058 | ₩64,992 | ₩65,058 | +0.10% | 200 |
|---|
| 2026.03.10 | ₩65,085 | ₩65,085 | ₩64,992 | ₩64,992 | -0.14% | 600 |
|---|
| 2026.03.09 | ₩65,085 | ₩65,139 | ₩65,085 | ₩65,112 | +0.04% | 400 |
|---|
| 2026.03.06 | ₩64,978 | ₩65,045 | ₩64,978 | ₩65,045 | +0.10% | 700 |
|---|
| 2026.03.05 | ₩64,404 | ₩64,404 | ₩64,404 | ₩64,404 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩64,271 | ₩64,404 | ₩64,271 | ₩64,351 | +0.12% | 1천 |
|---|
| 2026.03.03 | ₩64,952 | ₩64,952 | ₩64,952 | ₩64,952 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,085 | ₩65,085 | ₩65,085 | ₩65,085 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,112 | ₩65,112 | ₩65,112 | ₩65,112 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩65,980 | ₩66,046 | ₩65,980 | ₩66,046 | +0.10% | 300 |
|---|
| 2026.02.25 | ₩66,073 | ₩66,086 | ₩66,020 | ₩66,046 | -0.04% | 4.8천 |
|---|
| 2026.02.24 | ₩66,247 | ₩66,287 | ₩66,086 | ₩66,113 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩66,260 | ₩66,260 | ₩66,260 | ₩66,260 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩66,420 | ₩66,540 | ₩66,420 | ₩66,540 | +0.18% | 2.1천 |
|---|
| 2026.02.19 | ₩66,661 | ₩66,741 | ₩66,447 | ₩66,514 | -0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩66,781 | ₩66,807 | ₩66,714 | ₩66,781 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩66,794 | ₩66,794 | ₩66,767 | ₩66,767 | -0.04% | 600 |
|---|
| 2026.02.13 | ₩66,794 | ₩66,794 | ₩66,781 | ₩66,781 | -0.02% | 500 |
|---|
| 2026.02.12 | ₩66,834 | ₩66,847 | ₩66,794 | ₩66,794 | -0.06% | 3.2천 |
|---|
| 2026.02.11 | ₩66,834 | ₩66,888 | ₩66,834 | ₩66,874 | +0.06% | 6천 |
|---|