시장 데이터를 불러오는 중
전체 종목
Zacks Income ETF 과거 주가
Zacks Income ETF · ZINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zacks Income ETF · ZINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,264 | ₩34,264 | ₩34,117 | ₩34,117 | -0.43% | 2.2천 |
| 2026.10.08 | ₩34,144 | ₩34,412 | ₩34,023 | ₩34,385 | +0.71% | 3만 |
| 2026.10.07 | ₩33,983 | ₩33,983 | ₩33,916 | ₩33,956 | -0.08% | 3.4천 |
| 2026.10.06 | ₩33,822 | ₩33,929 | ₩33,822 | ₩33,916 | +0.28% | 2.7천 |
| 2026.10.05 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 600 |
| 2026.10.02 | ₩33,635 | ₩33,795 | ₩33,635 | ₩33,742 | +0.32% | 5.6천 |
| 2026.10.01 | ₩33,527 | ₩33,728 | ₩33,299 | ₩33,728 | +0.60% | 1.1만 |
| 2026.09.30 | ₩33,903 | ₩33,903 | ₩33,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,635 |
| -0.79% |
| 5.2천 |
| 2026.09.29 | ₩34,050 | ₩34,063 | ₩33,929 | ₩34,063 | +0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩34,345 | ₩34,345 | ₩34,077 | ₩34,157 | -0.55% | 1.1만 |
|---|
| 2026.09.25 | ₩34,171 | ₩34,385 | ₩34,171 | ₩34,385 | +0.63% | 1.3천 |
|---|
| 2026.09.24 | ₩34,519 | ₩34,519 | ₩34,251 | ₩34,251 | -0.78% | 4.6천 |
|---|
| 2026.09.23 | ₩34,653 | ₩34,707 | ₩34,452 | ₩34,452 | -0.58% | 3.7천 |
|---|
| 2026.09.22 | ₩34,814 | ₩34,867 | ₩34,693 | ₩34,693 | -0.35% | 1.4천 |
|---|
| 2026.09.21 | ₩35,068 | ₩35,068 | ₩34,867 | ₩34,867 | -0.57% | 1.9천 |
|---|
| 2026.09.18 | ₩35,122 | ₩35,135 | ₩35,068 | ₩35,122 | 0.00% | 1.4만 |
|---|
| 2026.09.17 | ₩35,283 | ₩35,377 | ₩35,229 | ₩35,350 | +0.19% | 2.2천 |
|---|
| 2026.09.16 | ₩35,363 | ₩35,363 | ₩34,867 | ₩35,095 | -0.76% | 2.6천 |
|---|
| 2026.09.15 | ₩35,377 | ₩35,444 | ₩35,323 | ₩35,403 | +0.08% | 3.8천 |
|---|
| 2026.09.14 | ₩35,618 | ₩35,618 | ₩35,377 | ₩35,377 | -0.68% | 1.2천 |
|---|
| 2026.09.11 | ₩35,551 | ₩35,591 | ₩35,484 | ₩35,484 | -0.19% | 2.2천 |
|---|
| 2026.09.10 | ₩35,551 | ₩35,551 | ₩35,470 | ₩35,484 | -0.19% | 3.9천 |
|---|
| 2026.09.09 | ₩35,819 | ₩35,819 | ₩35,524 | ₩35,537 | -0.79% | 800 |
|---|
| 2026.09.08 | ₩35,899 | ₩35,980 | ₩35,832 | ₩35,832 | -0.19% | 2천 |
|---|
| 2026.09.04 | ₩35,913 | ₩35,953 | ₩35,846 | ₩35,846 | -0.19% | 5.8천 |
|---|
| 2026.09.03 | ₩35,738 | ₩35,913 | ₩35,738 | ₩35,872 | +0.37% | 600 |
|---|
| 2026.09.02 | ₩35,765 | ₩35,846 | ₩35,752 | ₩35,765 | 0.00% | 1.4천 |
|---|
| 2026.09.01 | ₩35,430 | ₩35,591 | ₩35,377 | ₩35,511 | +0.23% | 1.7만 |
|---|
| 2026.08.31 | ₩35,444 | ₩35,444 | ₩35,243 | ₩35,390 | -0.15% | 9.2천 |
|---|
| 2026.08.28 | ₩35,846 | ₩35,846 | ₩35,564 | ₩35,658 | -0.52% | 1.6천 |
|---|
| 2026.08.27 | ₩35,671 | ₩35,698 | ₩35,497 | ₩35,671 | 0.00% | 2.5천 |
|---|
| 2026.08.26 | ₩35,886 | ₩35,913 | ₩35,792 | ₩35,913 | +0.07% | 2천 |
|---|
| 2026.08.25 | ₩35,564 | ₩35,738 | ₩35,564 | ₩35,712 | +0.41% | 1.9천 |
|---|
| 2026.08.24 | ₩35,725 | ₩35,752 | ₩35,631 | ₩35,752 | +0.08% | 5.3천 |
|---|
| 2026.08.21 | ₩35,805 | ₩35,846 | ₩35,604 | ₩35,618 | -0.52% | 4.6천 |
|---|
| 2026.08.20 | ₩35,899 | ₩35,993 | ₩35,738 | ₩35,752 | -0.41% | 2천 |
|---|
| 2026.08.19 | ₩36,140 | ₩36,140 | ₩35,859 | ₩35,859 | -0.78% | 3.7천 |
|---|
| 2026.08.18 | ₩35,966 | ₩36,033 | ₩35,913 | ₩35,913 | -0.15% | 2.7천 |
|---|
| 2026.08.17 | ₩36,033 | ₩36,033 | ₩35,819 | ₩35,819 | -0.60% | 2천 |
|---|
| 2026.08.14 | ₩35,993 | ₩36,033 | ₩35,980 | ₩36,033 | +0.11% | 1.4천 |
|---|
| 2026.08.13 | ₩35,725 | ₩35,779 | ₩35,645 | ₩35,779 | +0.15% | 8천 |
|---|
| 2026.08.12 | ₩35,229 | ₩35,377 | ₩35,229 | ₩35,377 | +0.42% | 7.5천 |
|---|
| 2026.08.11 | ₩35,269 | ₩35,296 | ₩35,135 | ₩35,269 | 0.00% | 5.5천 |
|---|
| 2026.08.10 | ₩35,015 | ₩35,082 | ₩34,988 | ₩35,068 | +0.15% | 4.6천 |
|---|
| 2026.08.07 | ₩34,787 | ₩35,162 | ₩34,787 | ₩35,095 | +0.89% | 1.6만 |
|---|
| 2026.08.06 | ₩35,310 | ₩35,310 | ₩34,934 | ₩34,934 | -1.06% | 2.2만 |
|---|
| 2026.08.05 | ₩35,256 | ₩35,256 | ₩35,082 | ₩35,095 | -0.46% | 1.4만 |
|---|
| 2026.08.04 | ₩35,042 | ₩35,417 | ₩34,988 | ₩35,417 | +1.07% | 1.3만 |
|---|
| 2026.08.03 | ₩34,988 | ₩35,202 | ₩34,988 | ₩35,095 | +0.31% | 2.3천 |
|---|
| 2026.07.31 | ₩35,350 | ₩35,350 | ₩35,028 | ₩35,055 | -0.83% | 7.3천 |
|---|
| 2026.07.30 | ₩35,403 | ₩35,484 | ₩35,269 | ₩35,484 | +0.23% | 6.2천 |
|---|
| 2026.07.29 | ₩36,087 | ₩36,087 | ₩35,712 | ₩35,712 | -1.04% | 2.3천 |
|---|
| 2026.07.28 | ₩36,194 | ₩36,328 | ₩36,020 | ₩36,087 | -0.30% | 2.5천 |
|---|
| 2026.07.27 | ₩35,819 | ₩35,872 | ₩35,738 | ₩35,819 | 0.00% | 7.7천 |
|---|
| 2026.07.24 | ₩35,872 | ₩35,926 | ₩35,792 | ₩35,805 | -0.19% | 5.2천 |
|---|
| 2026.07.23 | ₩35,765 | ₩35,765 | ₩35,604 | ₩35,604 | -0.45% | 1만 |
|---|
| 2026.07.22 | ₩35,980 | ₩35,980 | ₩35,899 | ₩35,899 | -0.22% | 1.7만 |
|---|
| 2026.07.21 | ₩35,551 | ₩35,618 | ₩35,537 | ₩35,618 | +0.19% | 6.6천 |
|---|
| 2026.07.20 | ₩35,604 | ₩35,604 | ₩35,444 | ₩35,484 | -0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩35,913 | ₩35,953 | ₩35,537 | ₩35,591 | -0.90% | 3.8천 |
|---|
| 2026.07.16 | ₩35,537 | ₩35,604 | ₩35,511 | ₩35,551 | +0.04% | 1.2만 |
|---|
| 2026.07.15 | ₩35,189 | ₩35,350 | ₩35,068 | ₩35,095 | -0.27% | 8.9만 |
|---|
| 2026.07.14 | ₩35,162 | ₩35,403 | ₩35,015 | ₩35,122 | -0.11% | 16.5만 |
|---|
| 2026.07.13 | ₩35,109 | ₩35,122 | ₩35,095 | ₩35,095 | -0.04% | 300 |
|---|
| 2026.07.10 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,787 | ₩34,827 | ₩34,787 | ₩34,827 | +0.12% | 900 |
|---|
| 2026.07.06 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,305 | -0.39% | 900 |
|---|
| 2026.06.29 | ₩34,546 | ₩34,720 | ₩34,546 | ₩34,720 | +0.50% | 500 |
|---|
| 2026.06.26 | ₩34,559 | ₩34,720 | ₩34,559 | ₩34,653 | +0.27% | 2.5천 |
|---|
| 2026.06.25 | ₩34,693 | ₩34,693 | ₩34,573 | ₩34,573 | -0.35% | 900 |
|---|
| 2026.06.24 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,251 | ₩34,251 | ₩34,063 | ₩34,063 | -0.55% | 1천 |
|---|
| 2026.06.18 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,996 | ₩34,104 | ₩33,929 | ₩33,929 | -0.20% | 2.7천 |
|---|
| 2026.06.04 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|