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 | ₩79,785 | ₩80,241 | ₩79,785 | ₩80,241 | +0.57% | 8.7천 |
| 2026.09.28–2026.10.02 | ₩79,503 | ₩79,738 | ₩79,228 | ₩79,671 | +0.21% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩79,483 | ₩79,751 | ₩79,222 | ₩79,684 | +0.25% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩78,799 | ₩79,070 | ₩78,423 | ₩79,054 | +0.32% | 10.8만 |
| 2026.09.08–2026.09.11 | ₩79,248 | ₩79,248 | ₩78,571 | ₩79,112 | -0.17% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩79,014 | ₩79,495 | ₩78,747 | ₩79,356 | +0.43% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩78,705 | ₩79,409 | ₩78,705 | ₩79,138 | +0.55% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩79,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,282 |
| ₩78,638 |
| ₩78,866 |
| -0.36% |
| 92.3만 |
| 2026.08.10–2026.08.14 | ₩78,920 | ₩79,295 | ₩78,786 | ₩79,240 | +0.41% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,833 | ₩79,054 | ₩77,833 | ₩78,967 | +1.46% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,552 | ₩77,847 | ₩76,613 | ₩77,801 | +0.32% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,545 | ₩77,686 | ₩76,894 | ₩77,043 | -0.65% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,659 | ₩77,880 | ₩77,236 | ₩77,283 | -0.48% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,324 | ₩77,860 | ₩77,069 | ₩77,806 | +0.62% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,640 | ₩77,350 | ₩76,640 | ₩77,157 | +0.68% | 9.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩77,297 | ₩77,297 | ₩75,821 | ₩75,821 | -1.91% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,350 | ₩77,391 | ₩76,640 | ₩77,183 | -0.22% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,693 | ₩76,928 | ₩75,687 | ₩76,662 | -0.04% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,350 | ₩77,605 | ₩76,385 | ₩76,472 | -1.14% | 8.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,069 | ₩77,371 | ₩76,894 | ₩77,371 | +0.39% | 19.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,479 | ₩76,787 | ₩76,048 | ₩76,680 | +0.26% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,197 | ₩76,787 | ₩76,023 | ₩76,335 | +0.18% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,272 | ₩76,304 | ₩75,097 | ₩76,216 | +1.25% | 2.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,842 | ₩75,614 | ₩74,641 | ₩75,392 | +0.73% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,547 | ₩75,043 | ₩74,373 | ₩74,976 | +0.58% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,401 | ₩74,842 | ₩72,401 | ₩74,722 | +3.20% | 58만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,711 | ₩72,871 | ₩70,570 | ₩72,723 | +2.85% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,471 | ₩71,060 | ₩68,848 | ₩70,848 | +1.98% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,127 | ₩71,154 | ₩68,968 | ₩68,981 | -3.02% | 11.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,543 | ₩72,039 | ₩69,880 | ₩70,046 | -2.09% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,275 | ₩72,669 | ₩70,966 | ₩71,013 | -0.37% | 21.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,361 | ₩73,005 | ₩71,529 | ₩71,784 | -0.80% | 53만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,254 | ₩72,965 | ₩71,925 | ₩72,965 | +0.98% | 10.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,476 | ₩72,455 | ₩71,348 | ₩72,381 | +1.27% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,999 | ₩72,482 | ₩71,596 | ₩71,682 | -0.44% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,999 | ₩72,307 | ₩71,140 | ₩72,089 | +0.12% | 11.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,811 | ₩72,093 | ₩71,664 | ₩71,951 | +0.19% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,167 | ₩71,818 | ₩70,926 | ₩71,778 | +0.86% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,717 | ₩71,865 | ₩71,516 | ₩71,763 | +0.06% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,382 | ₩71,782 | ₩71,382 | ₩71,771 | +0.54% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,301 | ₩71,409 | ₩71,055 | ₩71,198 | -0.14% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,087 | ₩71,409 | ₩71,087 | ₩71,382 | +0.42% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,591 | ₩70,879 | ₩70,183 | ₩70,878 | +0.41% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,682 | ₩70,914 | ₩70,550 | ₩70,660 | -0.03% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,349 | ₩70,734 | ₩70,282 | ₩70,659 | +0.44% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,316 | ₩70,416 | ₩69,316 | ₩70,416 | +1.59% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,491 | ₩69,826 | ₩68,508 | ₩68,927 | -0.81% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,786 | ₩70,161 | ₩69,424 | ₩69,597 | -0.27% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,974 | ₩70,081 | ₩68,981 | ₩69,496 | -0.68% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,134 | ₩70,242 | ₩69,853 | ₩69,939 | -0.28% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,518 | ₩69,949 | ₩69,236 | ₩69,927 | +0.59% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,874 | ₩69,365 | ₩68,605 | ₩69,111 | +0.34% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,518 | ₩69,518 | ₩68,505 | ₩68,505 | -1.46% | 3.8천 |
|---|