시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - March 과거 주가
Innovator U.S. Equity Buffer ETF - March · BMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - March · BMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,775 | ₩80,231 | ₩79,775 | ₩80,231 | +0.57% | 8.7천 |
| 2026.09.28–2026.10.02 | ₩79,494 | ₩79,728 | ₩79,219 | ₩79,661 | +0.21% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩79,474 | ₩79,742 | ₩79,212 | ₩79,675 | +0.25% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩78,790 | ₩79,061 | ₩78,414 | ₩79,044 | +0.32% | 10.8만 |
| 2026.09.08–2026.09.11 | ₩79,239 | ₩79,239 | ₩78,562 | ₩79,102 | -0.17% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩79,004 | ₩79,486 | ₩78,737 | ₩79,346 | +0.43% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩78,696 | ₩79,400 | ₩78,696 | ₩79,129 | +0.55% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩79,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,272 |
| ₩78,629 |
| ₩78,857 |
| -0.36% |
| 92.3만 |
| 2026.08.10–2026.08.14 | ₩78,910 | ₩79,286 | ₩78,776 | ₩79,231 | +0.41% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,824 | ₩79,044 | ₩77,824 | ₩78,957 | +1.46% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,542 | ₩77,837 | ₩76,604 | ₩77,792 | +0.32% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,536 | ₩77,677 | ₩76,885 | ₩77,034 | -0.65% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,650 | ₩77,871 | ₩77,227 | ₩77,274 | -0.48% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,314 | ₩77,851 | ₩77,060 | ₩77,797 | +0.62% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,630 | ₩77,341 | ₩76,630 | ₩77,148 | +0.68% | 9.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩77,288 | ₩77,288 | ₩75,812 | ₩75,812 | -1.91% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,341 | ₩77,381 | ₩76,630 | ₩77,174 | -0.22% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,684 | ₩76,919 | ₩75,678 | ₩76,653 | -0.04% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,341 | ₩77,596 | ₩76,376 | ₩76,463 | -1.14% | 8.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,060 | ₩77,361 | ₩76,885 | ₩77,361 | +0.39% | 19.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,470 | ₩76,778 | ₩76,039 | ₩76,671 | +0.26% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,188 | ₩76,778 | ₩76,014 | ₩76,326 | +0.18% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,263 | ₩76,295 | ₩75,088 | ₩76,207 | +1.25% | 2.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,833 | ₩75,605 | ₩74,632 | ₩75,383 | +0.73% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,538 | ₩75,035 | ₩74,364 | ₩74,967 | +0.58% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,393 | ₩74,833 | ₩72,393 | ₩74,713 | +3.20% | 58만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,703 | ₩72,862 | ₩70,562 | ₩72,714 | +2.85% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,462 | ₩71,051 | ₩68,840 | ₩70,840 | +1.98% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,119 | ₩71,145 | ₩68,959 | ₩68,973 | -3.02% | 11.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,534 | ₩72,030 | ₩69,871 | ₩70,038 | -2.09% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,266 | ₩72,661 | ₩70,958 | ₩71,005 | -0.37% | 21.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,352 | ₩72,996 | ₩71,521 | ₩71,776 | -0.80% | 53만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,245 | ₩72,956 | ₩71,916 | ₩72,956 | +0.98% | 10.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,467 | ₩72,446 | ₩71,340 | ₩72,372 | +1.27% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,990 | ₩72,473 | ₩71,588 | ₩71,674 | -0.44% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,990 | ₩72,299 | ₩71,132 | ₩72,080 | +0.12% | 11.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,802 | ₩72,084 | ₩71,655 | ₩71,942 | +0.19% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,159 | ₩71,809 | ₩70,917 | ₩71,769 | +0.86% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,709 | ₩71,856 | ₩71,507 | ₩71,754 | +0.06% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,373 | ₩71,773 | ₩71,373 | ₩71,762 | +0.54% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,293 | ₩71,400 | ₩71,046 | ₩71,190 | -0.14% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,078 | ₩71,400 | ₩71,078 | ₩71,373 | +0.42% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,582 | ₩70,870 | ₩70,174 | ₩70,869 | +0.41% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,673 | ₩70,905 | ₩70,542 | ₩70,652 | -0.03% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,341 | ₩70,726 | ₩70,274 | ₩70,650 | +0.44% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,308 | ₩70,408 | ₩69,308 | ₩70,408 | +1.59% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,482 | ₩69,818 | ₩68,499 | ₩68,919 | -0.81% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,777 | ₩70,153 | ₩69,415 | ₩69,588 | -0.27% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,965 | ₩70,072 | ₩68,973 | ₩69,488 | -0.68% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,126 | ₩70,233 | ₩69,844 | ₩69,930 | -0.28% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,509 | ₩69,941 | ₩69,228 | ₩69,918 | +0.59% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,865 | ₩69,356 | ₩68,597 | ₩69,103 | +0.34% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,509 | ₩69,509 | ₩68,497 | ₩68,497 | -1.46% | 3.8천 |
|---|