시장 데이터를 불러오는 중
전체 종목
Reckoner BBB-B CLO Annual ETF 과거 주가
Reckoner BBB-B CLO Annual ETF · RCLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reckoner BBB-B CLO Annual ETF · RCLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,982 | ₩138,982 | ₩138,982 | ₩138,982 | 0.00% | 100 |
| 2026.10.08 | ₩138,821 | ₩138,821 | ₩138,821 | ₩138,821 | 0.00% | 100 |
| 2026.10.07 | ₩138,821 | ₩138,821 | ₩138,821 | ₩138,821 | 0.00% | 100 |
| 2026.10.06 | ₩138,956 | ₩138,956 | ₩138,956 | ₩138,956 | 0.00% | 100 |
| 2026.10.05 | ₩138,875 | ₩138,875 | ₩138,875 | ₩138,875 | 0.00% | 100 |
| 2026.10.02 | ₩138,848 | ₩138,848 | ₩138,848 | ₩138,848 | 0.00% | 100 |
| 2026.10.01 | ₩138,929 | ₩138,929 | ₩138,929 | ₩138,929 | 0.00% | 100 |
| 2026.09.30 | ₩138,982 | ₩138,982 | ₩138,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩139,023 | ₩139,023 | ₩139,023 | ₩139,023 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩138,996 | ₩138,996 | ₩138,996 | ₩138,996 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩138,996 | ₩138,996 | ₩138,996 | ₩138,996 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩138,929 | ₩138,929 | ₩138,929 | ₩138,929 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩138,915 | ₩138,915 | ₩138,915 | ₩138,915 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩138,969 | ₩138,969 | ₩138,969 | ₩138,969 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩138,969 | ₩138,969 | ₩138,969 | ₩138,969 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩138,915 | ₩138,915 | ₩138,915 | ₩138,915 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩138,862 | ₩138,862 | ₩138,862 | ₩138,862 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩138,808 | ₩138,808 | ₩138,808 | ₩138,808 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩138,808 | ₩138,808 | ₩138,808 | ₩138,808 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩138,754 | ₩138,754 | ₩138,754 | ₩138,754 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩138,754 | ₩138,754 | ₩138,754 | ₩138,754 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩138,513 | ₩138,593 | ₩138,513 | ₩138,593 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩138,593 | ₩138,593 | ₩138,593 | ₩138,593 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩138,647 | ₩138,647 | ₩138,647 | ₩138,647 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩138,647 | ₩138,647 | ₩138,647 | ₩138,647 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩138,593 | ₩138,593 | ₩138,593 | ₩138,593 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩138,459 | ₩138,459 | ₩138,459 | ₩138,459 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩138,593 | ₩138,593 | ₩138,593 | ₩138,593 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩138,459 | ₩138,459 | ₩138,459 | ₩138,459 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩138,379 | ₩138,379 | ₩138,379 | ₩138,379 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩138,298 | ₩138,298 | ₩138,298 | ₩138,298 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩138,178 | ₩138,178 | ₩138,178 | ₩138,178 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩138,298 | ₩138,298 | ₩138,298 | ₩138,298 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩138,218 | ₩138,218 | ₩138,218 | ₩138,218 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩138,151 | ₩138,151 | ₩138,151 | ₩138,151 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩138,044 | ₩138,044 | ₩138,044 | ₩138,044 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩137,936 | ₩137,936 | ₩137,936 | ₩137,936 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩137,883 | ₩137,883 | ₩137,883 | ₩137,883 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩137,829 | ₩137,829 | ₩137,829 | ₩137,829 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩137,668 | ₩137,668 | ₩137,668 | ₩137,668 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩137,775 | ₩137,775 | ₩137,775 | ₩137,775 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩137,065 | ₩137,065 | ₩137,065 | ₩137,065 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩136,837 | ₩136,837 | ₩136,837 | ₩136,837 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩136,837 | ₩136,837 | ₩136,837 | ₩136,837 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩136,568 | ₩136,568 | ₩136,568 | ₩136,568 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩136,461 | ₩136,461 | ₩136,461 | ₩136,461 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩136,407 | ₩136,407 | ₩136,407 | ₩136,407 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩136,300 | ₩136,300 | ₩136,300 | ₩136,300 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩136,313 | ₩136,313 | ₩136,313 | ₩136,313 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩136,273 | ₩136,273 | ₩136,273 | ₩136,273 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩136,139 | ₩136,139 | ₩136,139 | ₩136,139 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩136,085 | ₩136,085 | ₩136,085 | ₩136,085 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩136,085 | ₩136,085 | ₩136,085 | ₩136,085 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩136,032 | ₩136,032 | ₩136,032 | ₩136,032 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩136,032 | ₩136,032 | ₩136,032 | ₩136,032 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩136,005 | ₩136,005 | ₩136,005 | ₩136,005 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩136,032 | ₩136,032 | ₩136,032 | ₩136,032 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩136,032 | ₩136,032 | ₩136,032 | ₩136,032 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩136,005 | ₩136,005 | ₩136,005 | ₩136,005 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩135,978 | ₩135,978 | ₩135,978 | ₩135,978 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩135,925 | ₩135,925 | ₩135,925 | ₩135,925 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩135,871 | ₩135,871 | ₩135,871 | ₩135,871 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩135,817 | ₩135,817 | ₩135,817 | ₩135,817 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩135,764 | ₩135,764 | ₩135,764 | ₩135,764 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩135,764 | ₩135,764 | ₩135,764 | ₩135,764 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩135,656 | ₩135,656 | ₩135,656 | ₩135,656 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩135,764 | ₩135,764 | ₩135,764 | ₩135,764 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩135,737 | ₩135,737 | ₩135,737 | ₩135,737 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩135,656 | ₩135,656 | ₩135,656 | ₩135,656 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩135,710 | ₩135,710 | ₩135,710 | ₩135,710 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩135,629 | ₩135,629 | ₩135,629 | ₩135,629 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩135,643 | ₩135,643 | ₩135,643 | ₩135,643 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩135,643 | ₩135,643 | ₩135,643 | ₩135,643 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩135,576 | ₩135,576 | ₩135,576 | ₩135,576 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩135,576 | ₩135,576 | ₩135,576 | ₩135,576 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩135,562 | ₩135,562 | ₩135,562 | ₩135,562 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩135,589 | ₩135,589 | ₩135,589 | ₩135,589 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩135,643 | ₩135,643 | ₩135,643 | ₩135,643 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩135,589 | ₩135,589 | ₩135,589 | ₩135,589 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩135,603 | ₩135,603 | ₩135,603 | ₩135,603 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩135,589 | ₩135,589 | ₩135,589 | ₩135,589 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩135,643 | ₩135,643 | ₩135,643 | ₩135,643 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩135,656 | ₩135,656 | ₩135,656 | ₩135,656 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩135,603 | ₩135,603 | ₩135,603 | ₩135,603 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩135,428 | ₩135,428 | ₩135,428 | ₩135,428 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩135,375 | ₩135,375 | ₩135,375 | ₩135,375 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩135,294 | ₩135,294 | ₩135,294 | ₩135,294 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩135,200 | ₩135,200 | ₩135,200 | ₩135,200 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩135,200 | ₩135,200 | ₩135,200 | ₩135,200 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩135,214 | ₩135,214 | ₩135,214 | ₩135,214 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩135,187 | ₩135,187 | ₩135,187 | ₩135,187 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩135,281 | ₩135,281 | ₩135,281 | ₩135,281 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩135,241 | ₩135,241 | ₩135,241 | ₩135,241 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩135,133 | ₩135,133 | ₩135,133 | ₩135,133 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩135,133 | ₩135,133 | ₩135,133 | ₩135,133 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩135,348 | ₩135,348 | ₩135,348 | ₩135,348 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩134,972 | ₩134,972 | ₩134,972 | ₩134,972 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩134,972 | ₩134,972 | ₩134,972 | ₩134,972 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩134,878 | ₩134,878 | ₩134,878 | ₩134,878 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩134,811 | ₩134,811 | ₩134,811 | ₩134,811 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩135,080 | ₩135,080 | ₩135,080 | ₩135,080 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩135,080 | ₩135,080 | ₩135,080 | ₩135,080 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩134,865 | ₩134,865 | ₩134,865 | ₩134,865 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩134,865 | ₩134,865 | ₩134,865 | ₩134,865 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩134,919 | ₩134,919 | ₩134,919 | ₩134,919 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩135,026 | ₩135,026 | ₩135,026 | ₩135,026 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩135,375 | ₩135,375 | ₩135,375 | ₩135,375 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩135,321 | ₩135,321 | ₩135,321 | ₩135,321 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩135,267 | ₩135,267 | ₩135,267 | ₩135,267 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩134,704 | ₩134,704 | ₩134,704 | ₩134,704 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩134,744 | ₩134,852 | ₩134,744 | ₩134,825 | +0.06% | 1천 |
|---|
| 2026.05.01 | ₩134,731 | ₩134,731 | ₩134,731 | ₩134,731 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩134,570 | ₩134,570 | ₩134,570 | ₩134,570 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩134,543 | ₩134,543 | ₩134,543 | ₩134,543 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩134,516 | ₩134,516 | ₩134,516 | ₩134,516 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩134,114 | ₩134,114 | ₩134,114 | ₩134,114 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩134,087 | ₩134,087 | ₩134,087 | ₩134,087 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩133,980 | ₩133,980 | ₩133,980 | ₩133,980 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩133,953 | ₩133,953 | ₩133,953 | ₩133,953 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩133,873 | ₩133,873 | ₩133,873 | ₩133,873 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩133,819 | ₩133,819 | ₩133,819 | ₩133,819 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩133,819 | ₩133,819 | ₩133,819 | ₩133,819 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩133,148 | ₩133,148 | ₩133,148 | ₩133,148 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩133,014 | ₩133,014 | ₩133,014 | ₩133,014 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩133,014 | ₩133,014 | ₩133,014 | ₩133,014 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩132,733 | ₩132,733 | ₩132,733 | ₩132,733 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩132,585 | ₩132,585 | ₩132,585 | ₩132,585 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩132,397 | ₩132,397 | ₩132,397 | ₩132,397 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩132,371 | ₩132,371 | ₩132,371 | ₩132,371 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩131,995 | ₩131,995 | ₩131,995 | ₩131,995 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩132,129 | ₩132,129 | ₩132,129 | ₩132,129 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩131,995 | ₩131,995 | ₩131,995 | ₩131,995 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩131,807 | ₩131,807 | ₩131,807 | ₩131,807 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩131,807 | ₩131,807 | ₩131,807 | ₩131,807 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩131,633 | ₩131,633 | ₩131,633 | ₩131,633 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩131,606 | ₩131,606 | ₩131,606 | ₩131,606 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩131,700 | ₩131,700 | ₩131,700 | ₩131,700 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩132,008 | ₩132,008 | ₩132,008 | ₩132,008 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩132,049 | ₩132,049 | ₩132,049 | ₩132,049 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩131,955 | ₩131,955 | ₩131,955 | ₩131,955 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩131,459 | ₩131,459 | ₩131,459 | ₩131,459 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩131,512 | ₩131,512 | ₩131,512 | ₩131,512 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩131,673 | ₩131,673 | ₩131,673 | ₩131,673 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩131,888 | ₩131,888 | ₩131,888 | ₩131,888 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩131,807 | ₩131,807 | ₩131,807 | ₩131,807 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩131,660 | ₩131,660 | ₩131,660 | ₩131,660 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩131,150 | ₩131,150 | ₩131,150 | ₩131,150 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩130,681 | ₩130,681 | ₩130,681 | ₩130,681 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩130,547 | ₩130,547 | ₩130,547 | ₩130,547 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩130,788 | ₩130,788 | ₩130,788 | ₩130,788 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩130,627 | ₩130,627 | ₩130,627 | ₩130,627 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩129,353 | ₩129,353 | ₩129,353 | ₩129,353 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩129,246 | ₩129,246 | ₩129,246 | ₩129,246 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩130,439 | ₩130,439 | ₩130,439 | ₩130,439 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩130,721 | ₩130,721 | ₩130,721 | ₩130,721 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩130,775 | ₩130,775 | ₩130,775 | ₩130,775 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩132,317 | ₩132,317 | ₩132,317 | ₩132,317 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩132,317 | ₩132,317 | ₩132,317 | ₩132,317 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩132,438 | ₩132,438 | ₩132,438 | ₩132,438 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩133,081 | ₩133,081 | ₩133,081 | ₩133,081 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩133,430 | ₩133,430 | ₩133,430 | ₩133,430 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩133,712 | ₩133,712 | ₩133,417 | ₩133,417 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩134,114 | ₩134,154 | ₩134,047 | ₩134,047 | -0.05% | 900 |
|---|
| 2026.02.17 | ₩134,168 | ₩134,168 | ₩134,168 | ₩134,168 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩134,114 | ₩134,154 | ₩134,114 | ₩134,141 | +0.02% | 2.2천 |
|---|
| 2026.02.12 | ₩134,127 | ₩134,127 | ₩134,114 | ₩134,114 | -0.01% | 1천 |
|---|