시장 데이터를 불러오는 중
전체 종목
State Street Income Allocation ETF 과거 주가
State Street Income Allocation ETF · INKM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Income Allocation ETF · INKM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,242 | ₩44,631 | ₩44,215 | ₩44,591 | +0.79% | 6만 |
| 2026.09.28–2026.10.02 | ₩44,604 | ₩44,644 | ₩44,041 | ₩44,322 | -0.63% | 11.5만 |
| 2026.09.21–2026.09.25 | ₩45,811 | ₩46,012 | ₩44,684 | ₩44,792 | -2.22% | 18.4만 |
| 2026.09.14–2026.09.18 | ₩45,771 | ₩45,891 | ₩45,556 | ₩45,677 | -0.21% | 3.9만 |
| 2026.09.08–2026.09.11 | ₩46,468 | ₩46,468 | ₩45,811 | ₩45,905 | -1.21% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩46,401 | ₩46,575 | ₩46,106 | ₩46,468 | +0.14% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩46,602 | ₩46,884 | ₩46,549 | ₩46,549 | -0.12% | 22만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,736 |
| ₩46,428 |
| ₩46,562 |
| -0.37% |
| 7.2천 |
| 2026.08.10–2026.08.14 | ₩46,495 | ₩46,777 | ₩46,414 | ₩46,629 | +0.29% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,294 | ₩46,844 | ₩46,294 | ₩46,575 | +0.61% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,334 | ₩46,468 | ₩46,026 | ₩46,186 | -0.32% | 7.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,280 | ₩46,347 | ₩46,026 | ₩46,173 | -0.23% | 8.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,133 | ₩46,495 | ₩46,093 | ₩46,280 | +0.32% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,119 | ₩46,294 | ₩45,972 | ₩46,186 | +0.15% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,388 | ₩46,388 | ₩45,945 | ₩46,186 | -0.43% | 9.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩46,535 | ₩46,602 | ₩46,039 | ₩46,119 | -0.89% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,937 | ₩46,937 | ₩46,455 | ₩46,616 | -0.69% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,294 | ₩46,763 | ₩46,093 | ₩46,696 | +0.87% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,388 | ₩46,575 | ₩46,213 | ₩46,213 | -0.38% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,535 | ₩46,575 | ₩46,441 | ₩46,522 | -0.03% | 6.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,905 | ₩46,361 | ₩45,757 | ₩46,321 | +0.91% | 16.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,321 | ₩46,374 | ₩45,798 | ₩45,798 | -1.13% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,213 | ₩46,495 | ₩45,932 | ₩46,321 | +0.23% | 4.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,106 | ₩46,307 | ₩45,784 | ₩46,200 | +0.20% | 6.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,173 | ₩46,186 | ₩45,865 | ₩46,066 | -0.23% | 18.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,623 | ₩46,173 | ₩45,623 | ₩46,160 | +1.18% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,221 | ₩45,905 | ₩45,127 | ₩45,717 | +1.10% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,859 | ₩45,194 | ₩44,430 | ₩45,194 | +0.75% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,993 | ₩45,301 | ₩44,389 | ₩44,403 | -1.31% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,529 | ₩45,811 | ₩44,671 | ₩44,711 | -1.80% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,529 | ₩46,106 | ₩45,234 | ₩45,234 | -0.65% | 3.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,803 | ₩46,803 | ₩45,650 | ₩45,838 | -2.06% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,616 | ₩46,951 | ₩46,602 | ₩46,817 | +0.43% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,709 | ₩46,723 | ₩46,495 | ₩46,696 | -0.03% | 22.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,052 | ₩46,696 | ₩46,052 | ₩46,629 | +1.25% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,449 | ₩46,106 | ₩45,395 | ₩46,106 | +1.45% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,315 | ₩45,462 | ₩45,221 | ₩45,395 | +0.18% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,778 | ₩45,248 | ₩44,671 | ₩45,167 | +0.87% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩44,778 | ₩45,140 | ₩44,725 | ₩45,033 | +0.57% | 10.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,416 | ₩44,832 | ₩44,416 | ₩44,832 | +0.94% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,430 | ₩44,430 | ₩44,228 | ₩44,376 | -0.12% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,819 | ₩45,154 | ₩44,819 | ₩45,127 | +0.69% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,939 | ₩44,966 | ₩44,684 | ₩44,832 | -0.24% | 4.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,698 | ₩45,006 | ₩44,604 | ₩44,832 | +0.30% | 3만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,886 | ₩44,939 | ₩44,752 | ₩44,805 | -0.18% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,336 | ₩45,020 | ₩44,322 | ₩45,020 | +1.54% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,470 | ₩44,483 | ₩43,866 | ₩44,269 | -0.45% | 12.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,483 | ₩44,859 | ₩44,403 | ₩44,483 | 0.00% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,336 | ₩44,389 | ₩44,175 | ₩44,389 | +0.12% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,912 | ₩45,020 | ₩44,349 | ₩44,403 | -1.13% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,631 | ₩44,872 | ₩44,577 | ₩44,819 | +0.42% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,255 | ₩44,631 | ₩44,148 | ₩44,497 | +0.55% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,819 | ₩44,819 | ₩43,987 | ₩43,987 | -1.86% | 2.9천 |
|---|