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 | ₩79,768 | ₩80,224 | ₩79,768 | ₩80,224 | +0.57% | 8.7천 |
| 2026.09.28–2026.10.02 | ₩79,486 | ₩79,721 | ₩79,211 | ₩79,654 | +0.21% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩79,466 | ₩79,734 | ₩79,204 | ₩79,667 | +0.25% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩78,782 | ₩79,053 | ₩78,407 | ₩79,037 | +0.32% | 10.8만 |
| 2026.09.08–2026.09.11 | ₩79,231 | ₩79,231 | ₩78,554 | ₩79,094 | -0.17% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩78,997 | ₩79,478 | ₩78,730 | ₩79,338 | +0.43% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩78,688 | ₩79,392 | ₩78,688 | ₩79,121 | +0.55% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩79,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,265 |
| ₩78,621 |
| ₩78,849 |
| -0.36% |
| 92.3만 |
| 2026.08.10–2026.08.14 | ₩78,903 | ₩79,278 | ₩78,769 | ₩79,223 | +0.41% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,816 | ₩79,037 | ₩77,816 | ₩78,950 | +1.46% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,535 | ₩77,830 | ₩76,596 | ₩77,784 | +0.32% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,528 | ₩77,669 | ₩76,878 | ₩77,027 | -0.65% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,642 | ₩77,863 | ₩77,220 | ₩77,267 | -0.48% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,307 | ₩77,843 | ₩77,052 | ₩77,790 | +0.62% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,623 | ₩77,334 | ₩76,623 | ₩77,141 | +0.68% | 9.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩77,280 | ₩77,280 | ₩75,805 | ₩75,805 | -1.91% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,334 | ₩77,374 | ₩76,623 | ₩77,166 | -0.22% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,677 | ₩76,911 | ₩75,671 | ₩76,646 | -0.04% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,334 | ₩77,589 | ₩76,368 | ₩76,455 | -1.14% | 8.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,052 | ₩77,354 | ₩76,878 | ₩77,354 | +0.39% | 19.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,462 | ₩76,771 | ₩76,032 | ₩76,663 | +0.26% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,181 | ₩76,771 | ₩76,006 | ₩76,319 | +0.18% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,255 | ₩76,288 | ₩75,081 | ₩76,199 | +1.25% | 2.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,826 | ₩75,597 | ₩74,625 | ₩75,376 | +0.73% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,531 | ₩75,027 | ₩74,357 | ₩74,960 | +0.58% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,386 | ₩74,826 | ₩72,386 | ₩74,705 | +3.20% | 58만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,696 | ₩72,855 | ₩70,555 | ₩72,707 | +2.85% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,456 | ₩71,045 | ₩68,833 | ₩70,833 | +1.98% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,112 | ₩71,138 | ₩68,953 | ₩68,966 | -3.02% | 11.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,527 | ₩72,023 | ₩69,865 | ₩70,031 | -2.09% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,259 | ₩72,654 | ₩70,951 | ₩70,998 | -0.37% | 21.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,345 | ₩72,989 | ₩71,514 | ₩71,769 | -0.80% | 53만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,238 | ₩72,949 | ₩71,910 | ₩72,949 | +0.98% | 10.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,460 | ₩72,439 | ₩71,333 | ₩72,365 | +1.27% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,983 | ₩72,466 | ₩71,581 | ₩71,667 | -0.44% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,983 | ₩72,292 | ₩71,125 | ₩72,073 | +0.12% | 11.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,796 | ₩72,077 | ₩71,648 | ₩71,935 | +0.19% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,152 | ₩71,802 | ₩70,910 | ₩71,762 | +0.86% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,702 | ₩71,849 | ₩71,501 | ₩71,747 | +0.06% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,366 | ₩71,766 | ₩71,366 | ₩71,755 | +0.54% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,286 | ₩71,393 | ₩71,039 | ₩71,183 | -0.14% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,071 | ₩71,393 | ₩71,071 | ₩71,366 | +0.42% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,575 | ₩70,864 | ₩70,168 | ₩70,862 | +0.41% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,666 | ₩70,898 | ₩70,535 | ₩70,645 | -0.03% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,334 | ₩70,719 | ₩70,267 | ₩70,644 | +0.44% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,301 | ₩70,401 | ₩69,301 | ₩70,401 | +1.59% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,476 | ₩69,811 | ₩68,493 | ₩68,912 | -0.81% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,771 | ₩70,146 | ₩69,409 | ₩69,582 | -0.27% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,958 | ₩70,066 | ₩68,966 | ₩69,481 | -0.68% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,119 | ₩70,227 | ₩69,838 | ₩69,924 | -0.28% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,502 | ₩69,934 | ₩69,221 | ₩69,911 | +0.59% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,859 | ₩69,350 | ₩68,591 | ₩69,096 | +0.34% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,502 | ₩69,502 | ₩68,490 | ₩68,490 | -1.46% | 3.8천 |
|---|