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 | ₩34,138 | ₩34,138 | ₩33,991 | ₩33,991 | -0.43% | 2.2천 |
| 2026.10.08 | ₩34,018 | ₩34,285 | ₩33,898 | ₩34,258 | +0.71% | 3만 |
| 2026.10.07 | ₩33,858 | ₩33,858 | ₩33,791 | ₩33,831 | -0.08% | 3.4천 |
| 2026.10.06 | ₩33,697 | ₩33,804 | ₩33,697 | ₩33,791 | +0.28% | 2.7천 |
| 2026.10.05 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 600 |
| 2026.10.02 | ₩33,511 | ₩33,671 | ₩33,511 | ₩33,617 | +0.32% | 5.6천 |
| 2026.10.01 | ₩33,404 | ₩33,604 | ₩33,177 | ₩33,604 | +0.60% | 1.1만 |
| 2026.09.30 | ₩33,778 | ₩33,778 | ₩33,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,511 |
| -0.79% |
| 5.2천 |
| 2026.09.29 | ₩33,924 | ₩33,938 | ₩33,804 | ₩33,938 | +0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩34,218 | ₩34,218 | ₩33,951 | ₩34,031 | -0.55% | 1.1만 |
|---|
| 2026.09.25 | ₩34,045 | ₩34,258 | ₩34,045 | ₩34,258 | +0.63% | 1.3천 |
|---|
| 2026.09.24 | ₩34,392 | ₩34,392 | ₩34,125 | ₩34,125 | -0.78% | 4.6천 |
|---|
| 2026.09.23 | ₩34,525 | ₩34,579 | ₩34,325 | ₩34,325 | -0.58% | 3.7천 |
|---|
| 2026.09.22 | ₩34,685 | ₩34,739 | ₩34,565 | ₩34,565 | -0.35% | 1.4천 |
|---|
| 2026.09.21 | ₩34,939 | ₩34,939 | ₩34,739 | ₩34,739 | -0.57% | 1.9천 |
|---|
| 2026.09.18 | ₩34,992 | ₩35,006 | ₩34,939 | ₩34,992 | 0.00% | 1.4만 |
|---|
| 2026.09.17 | ₩35,153 | ₩35,246 | ₩35,099 | ₩35,219 | +0.19% | 2.2천 |
|---|
| 2026.09.16 | ₩35,233 | ₩35,233 | ₩34,739 | ₩34,966 | -0.76% | 2.6천 |
|---|
| 2026.09.15 | ₩35,246 | ₩35,313 | ₩35,193 | ₩35,273 | +0.08% | 3.8천 |
|---|
| 2026.09.14 | ₩35,486 | ₩35,486 | ₩35,246 | ₩35,246 | -0.68% | 1.2천 |
|---|
| 2026.09.11 | ₩35,420 | ₩35,460 | ₩35,353 | ₩35,353 | -0.19% | 2.2천 |
|---|
| 2026.09.10 | ₩35,420 | ₩35,420 | ₩35,340 | ₩35,353 | -0.19% | 3.9천 |
|---|
| 2026.09.09 | ₩35,687 | ₩35,687 | ₩35,393 | ₩35,406 | -0.79% | 800 |
|---|
| 2026.09.08 | ₩35,767 | ₩35,847 | ₩35,700 | ₩35,700 | -0.19% | 2천 |
|---|
| 2026.09.04 | ₩35,780 | ₩35,820 | ₩35,713 | ₩35,713 | -0.19% | 5.8천 |
|---|
| 2026.09.03 | ₩35,607 | ₩35,780 | ₩35,607 | ₩35,740 | +0.37% | 600 |
|---|
| 2026.09.02 | ₩35,633 | ₩35,713 | ₩35,620 | ₩35,633 | 0.00% | 1.4천 |
|---|
| 2026.09.01 | ₩35,300 | ₩35,460 | ₩35,246 | ₩35,380 | +0.23% | 1.7만 |
|---|
| 2026.08.31 | ₩35,313 | ₩35,313 | ₩35,113 | ₩35,259 | -0.15% | 9.2천 |
|---|
| 2026.08.28 | ₩35,713 | ₩35,713 | ₩35,433 | ₩35,526 | -0.52% | 1.6천 |
|---|
| 2026.08.27 | ₩35,540 | ₩35,567 | ₩35,366 | ₩35,540 | 0.00% | 2.5천 |
|---|
| 2026.08.26 | ₩35,753 | ₩35,780 | ₩35,660 | ₩35,780 | +0.07% | 2천 |
|---|
| 2026.08.25 | ₩35,433 | ₩35,607 | ₩35,433 | ₩35,580 | +0.41% | 1.9천 |
|---|
| 2026.08.24 | ₩35,593 | ₩35,620 | ₩35,500 | ₩35,620 | +0.08% | 5.3천 |
|---|
| 2026.08.21 | ₩35,673 | ₩35,713 | ₩35,473 | ₩35,486 | -0.52% | 4.6천 |
|---|
| 2026.08.20 | ₩35,767 | ₩35,860 | ₩35,607 | ₩35,620 | -0.41% | 2천 |
|---|
| 2026.08.19 | ₩36,007 | ₩36,007 | ₩35,727 | ₩35,727 | -0.78% | 3.7천 |
|---|
| 2026.08.18 | ₩35,834 | ₩35,900 | ₩35,780 | ₩35,780 | -0.15% | 2.7천 |
|---|
| 2026.08.17 | ₩35,900 | ₩35,900 | ₩35,687 | ₩35,687 | -0.60% | 2천 |
|---|
| 2026.08.14 | ₩35,860 | ₩35,900 | ₩35,847 | ₩35,900 | +0.11% | 1.4천 |
|---|
| 2026.08.13 | ₩35,593 | ₩35,647 | ₩35,513 | ₩35,647 | +0.15% | 8천 |
|---|
| 2026.08.12 | ₩35,099 | ₩35,246 | ₩35,099 | ₩35,246 | +0.42% | 7.5천 |
|---|
| 2026.08.11 | ₩35,139 | ₩35,166 | ₩35,006 | ₩35,139 | 0.00% | 5.5천 |
|---|
| 2026.08.10 | ₩34,886 | ₩34,952 | ₩34,859 | ₩34,939 | +0.15% | 4.6천 |
|---|
| 2026.08.07 | ₩34,659 | ₩35,032 | ₩34,659 | ₩34,966 | +0.89% | 1.6만 |
|---|
| 2026.08.06 | ₩35,179 | ₩35,179 | ₩34,806 | ₩34,806 | -1.06% | 2.2만 |
|---|
| 2026.08.05 | ₩35,126 | ₩35,126 | ₩34,952 | ₩34,966 | -0.46% | 1.4만 |
|---|
| 2026.08.04 | ₩34,912 | ₩35,286 | ₩34,859 | ₩35,286 | +1.07% | 1.3만 |
|---|
| 2026.08.03 | ₩34,859 | ₩35,073 | ₩34,859 | ₩34,966 | +0.31% | 2.3천 |
|---|
| 2026.07.31 | ₩35,219 | ₩35,219 | ₩34,899 | ₩34,926 | -0.83% | 7.3천 |
|---|
| 2026.07.30 | ₩35,273 | ₩35,353 | ₩35,139 | ₩35,353 | +0.23% | 6.2천 |
|---|
| 2026.07.29 | ₩35,954 | ₩35,954 | ₩35,580 | ₩35,580 | -1.04% | 2.3천 |
|---|
| 2026.07.28 | ₩36,061 | ₩36,194 | ₩35,887 | ₩35,954 | -0.30% | 2.5천 |
|---|
| 2026.07.27 | ₩35,687 | ₩35,740 | ₩35,607 | ₩35,687 | 0.00% | 7.7천 |
|---|
| 2026.07.24 | ₩35,740 | ₩35,793 | ₩35,660 | ₩35,673 | -0.19% | 5.2천 |
|---|
| 2026.07.23 | ₩35,633 | ₩35,633 | ₩35,473 | ₩35,473 | -0.45% | 1만 |
|---|
| 2026.07.22 | ₩35,847 | ₩35,847 | ₩35,767 | ₩35,767 | -0.22% | 1.7만 |
|---|
| 2026.07.21 | ₩35,420 | ₩35,486 | ₩35,406 | ₩35,486 | +0.19% | 6.6천 |
|---|
| 2026.07.20 | ₩35,473 | ₩35,473 | ₩35,313 | ₩35,353 | -0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩35,780 | ₩35,820 | ₩35,406 | ₩35,460 | -0.90% | 3.8천 |
|---|
| 2026.07.16 | ₩35,406 | ₩35,473 | ₩35,380 | ₩35,420 | +0.04% | 1.2만 |
|---|
| 2026.07.15 | ₩35,059 | ₩35,219 | ₩34,939 | ₩34,966 | -0.27% | 8.9만 |
|---|
| 2026.07.14 | ₩35,032 | ₩35,273 | ₩34,886 | ₩34,992 | -0.11% | 16.5만 |
|---|
| 2026.07.13 | ₩34,979 | ₩34,992 | ₩34,966 | ₩34,966 | -0.04% | 300 |
|---|
| 2026.07.10 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,659 | ₩34,699 | ₩34,659 | ₩34,699 | +0.12% | 900 |
|---|
| 2026.07.06 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,312 | ₩34,312 | ₩34,178 | ₩34,178 | -0.39% | 900 |
|---|
| 2026.06.29 | ₩34,418 | ₩34,592 | ₩34,418 | ₩34,592 | +0.50% | 500 |
|---|
| 2026.06.26 | ₩34,432 | ₩34,592 | ₩34,432 | ₩34,525 | +0.27% | 2.5천 |
|---|
| 2026.06.25 | ₩34,565 | ₩34,565 | ₩34,445 | ₩34,445 | -0.35% | 900 |
|---|
| 2026.06.24 | ₩34,098 | ₩34,098 | ₩34,098 | ₩34,098 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,125 | ₩34,125 | ₩33,938 | ₩33,938 | -0.55% | 1천 |
|---|
| 2026.06.18 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,338 | ₩34,338 | ₩34,338 | ₩34,338 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,871 | ₩33,978 | ₩33,804 | ₩33,804 | -0.20% | 2.7천 |
|---|
| 2026.06.04 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|