시장 데이터를 불러오는 중
전체 종목
Alki Consolidated Income ETF 과거 주가
Alki Consolidated Income ETF · IINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alki Consolidated Income ETF · IINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,585 | ₩33,585 | ₩33,571 | ₩33,571 | -0.04% | 200 |
| 2026.10.08 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
| 2026.10.07 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
| 2026.10.06 | ₩33,465 | ₩33,465 | ₩33,425 | ₩33,425 | -0.12% | 800 |
| 2026.10.05 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
| 2026.10.02 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 100 |
| 2026.10.01 | ₩33,224 | ₩33,238 | ₩33,144 | ₩33,144 | -0.24% | 600 |
| 2026.09.30 | ₩33,144 | ₩33,144 | ₩33,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,144 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,198 | ₩33,224 | ₩33,198 | ₩33,224 | +0.08% | 200 |
|---|
| 2026.09.28 | ₩33,505 | ₩33,598 | ₩33,491 | ₩33,518 | +0.04% | 4.7천 |
|---|
| 2026.09.25 | ₩33,491 | ₩33,705 | ₩33,491 | ₩33,652 | +0.48% | 500 |
|---|
| 2026.09.24 | ₩33,665 | ₩33,665 | ₩33,612 | ₩33,612 | -0.16% | 100 |
|---|
| 2026.09.23 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,972 | ₩33,972 | ₩33,959 | ₩33,959 | -0.04% | 100 |
|---|
| 2026.09.21 | ₩33,705 | ₩33,972 | ₩33,705 | ₩33,919 | +0.63% | 300 |
|---|
| 2026.09.18 | ₩33,879 | ₩33,999 | ₩33,879 | ₩33,905 | +0.08% | 700 |
|---|
| 2026.09.17 | ₩34,039 | ₩34,092 | ₩34,039 | ₩34,092 | +0.16% | 100 |
|---|
| 2026.09.16 | ₩34,172 | ₩34,172 | ₩34,079 | ₩34,079 | -0.27% | 100 |
|---|
| 2026.09.15 | ₩34,346 | ₩34,346 | ₩34,306 | ₩34,306 | -0.12% | 100 |
|---|
| 2026.09.14 | ₩34,466 | ₩34,533 | ₩34,439 | ₩34,506 | +0.12% | 500 |
|---|
| 2026.09.11 | ₩34,413 | ₩34,413 | ₩34,373 | ₩34,373 | -0.12% | 1.6천 |
|---|
| 2026.09.10 | ₩34,279 | ₩34,279 | ₩34,212 | ₩34,212 | -0.19% | 300 |
|---|
| 2026.09.09 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,960 | ₩35,107 | ₩34,907 | ₩34,920 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩35,174 | ₩35,174 | ₩34,947 | ₩34,947 | -0.65% | 100 |
|---|
| 2026.09.02 | ₩34,947 | ₩35,054 | ₩34,947 | ₩34,947 | 0.00% | 4.6천 |
|---|
| 2026.09.01 | ₩34,974 | ₩34,974 | ₩34,773 | ₩34,773 | -0.57% | 800 |
|---|
| 2026.08.31 | ₩35,027 | ₩35,027 | ₩34,920 | ₩34,920 | -0.30% | 100 |
|---|
| 2026.08.28 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,187 | ₩35,187 | ₩35,187 | ₩35,187 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,388 | ₩35,388 | ₩35,388 | ₩35,388 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,361 | ₩35,428 | ₩35,361 | ₩35,388 | +0.08% | 4.7천 |
|---|
| 2026.08.24 | ₩35,414 | ₩35,414 | ₩35,361 | ₩35,361 | -0.15% | 100 |
|---|
| 2026.08.21 | ₩35,294 | ₩35,294 | ₩35,254 | ₩35,254 | -0.11% | 2.1만 |
|---|
| 2026.08.20 | ₩35,227 | ₩35,281 | ₩35,187 | ₩35,187 | -0.11% | 6천 |
|---|
| 2026.08.19 | ₩35,294 | ₩35,294 | ₩35,267 | ₩35,267 | -0.08% | 6.9만 |
|---|
| 2026.08.18 | ₩34,626 | ₩36,296 | ₩34,092 | ₩35,027 | +1.16% | 10만 |
|---|
| 2026.08.17 | ₩35,054 | ₩35,054 | ₩34,934 | ₩34,934 | -0.34% | 1.6천 |
|---|
| 2026.08.14 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 4.6천 |
|---|
| 2026.08.13 | ₩35,014 | ₩35,147 | ₩35,014 | ₩35,147 | +0.38% | 3.6만 |
|---|
| 2026.08.12 | ₩34,893 | ₩34,893 | ₩34,867 | ₩34,867 | -0.08% | 3.8천 |
|---|
| 2026.08.11 | ₩34,867 | ₩34,893 | ₩34,867 | ₩34,893 | +0.08% | 400 |
|---|
| 2026.08.10 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,760 | ₩34,827 | ₩34,760 | ₩34,773 | +0.04% | 5.1만 |
|---|
| 2026.08.06 | ₩34,586 | ₩34,680 | ₩34,586 | ₩34,586 | 0.00% | 10만 |
|---|
| 2026.08.05 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,333 | ₩34,333 | ₩34,239 | ₩34,279 | -0.16% | 200 |
|---|
| 2026.07.30 | ₩34,279 | ₩34,279 | ₩34,212 | ₩34,252 | -0.08% | 200 |
|---|
| 2026.07.29 | ₩34,586 | ₩34,720 | ₩34,586 | ₩34,626 | +0.12% | 1.2천 |
|---|
| 2026.07.28 | ₩34,586 | ₩34,586 | ₩34,480 | ₩34,546 | -0.12% | 200 |
|---|
| 2026.07.27 | ₩34,399 | ₩34,399 | ₩34,333 | ₩34,333 | -0.19% | 100 |
|---|
| 2026.07.24 | ₩34,226 | ₩34,226 | ₩34,159 | ₩34,159 | -0.20% | 100 |
|---|
| 2026.07.23 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,012 | ₩34,106 | ₩34,012 | ₩34,039 | +0.08% | 300 |
|---|
| 2026.07.21 | ₩34,039 | ₩34,052 | ₩34,039 | ₩34,052 | +0.04% | 200 |
|---|
| 2026.07.20 | ₩34,106 | ₩34,252 | ₩34,092 | ₩34,132 | +0.08% | 9.7만 |
|---|
| 2026.07.17 | ₩34,226 | ₩34,226 | ₩34,092 | ₩34,092 | -0.39% | 2만 |
|---|
| 2026.07.16 | ₩34,052 | ₩34,252 | ₩34,052 | ₩34,252 | +0.59% | 700 |
|---|
| 2026.07.15 | ₩34,079 | ₩34,079 | ₩33,972 | ₩33,972 | -0.31% | 8만 |
|---|
| 2026.07.14 | ₩34,052 | ₩34,052 | ₩33,985 | ₩33,985 | -0.20% | 1.9만 |
|---|
| 2026.07.13 | ₩32,703 | ₩34,132 | ₩32,703 | ₩34,066 | +4.16% | 500 |
|---|
| 2026.07.10 | ₩34,052 | ₩34,052 | ₩34,025 | ₩34,025 | -0.08% | 1.4천 |
|---|
| 2026.07.09 | ₩33,905 | ₩33,905 | ₩33,852 | ₩33,852 | -0.16% | 100 |
|---|
| 2026.07.08 | ₩33,772 | ₩33,919 | ₩33,772 | ₩33,812 | +0.12% | 6.1만 |
|---|
| 2026.07.07 | ₩33,985 | ₩34,012 | ₩33,972 | ₩33,972 | -0.04% | 1.3천 |
|---|
| 2026.07.06 | ₩33,879 | ₩33,905 | ₩33,879 | ₩33,905 | +0.08% | 800 |
|---|
| 2026.07.02 | ₩33,892 | ₩33,919 | ₩33,879 | ₩33,919 | +0.08% | 300 |
|---|
| 2026.07.01 | ₩33,718 | ₩33,825 | ₩33,718 | ₩33,718 | 0.00% | 5.5천 |
|---|
| 2026.06.30 | ₩33,612 | ₩33,638 | ₩33,612 | ₩33,638 | +0.08% | 100 |
|---|
| 2026.06.29 | ₩33,678 | ₩33,758 | ₩33,678 | ₩33,705 | +0.08% | 9.6만 |
|---|
| 2026.06.26 | ₩33,665 | ₩33,745 | ₩33,665 | ₩33,745 | +0.24% | 300 |
|---|
| 2026.06.25 | ₩33,518 | ₩33,518 | ₩33,425 | ₩33,425 | -0.28% | 14.2만 |
|---|
| 2026.06.24 | ₩33,518 | ₩33,518 | ₩33,505 | ₩33,505 | -0.04% | 36만 |
|---|