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 | ₩79,711 | ₩80,167 | ₩79,711 | ₩80,167 | +0.57% | 8.7천 |
| 2026.09.28–2026.10.02 | ₩79,430 | ₩79,664 | ₩79,155 | ₩79,597 | +0.21% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩79,410 | ₩79,678 | ₩79,148 | ₩79,611 | +0.25% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩78,726 | ₩78,997 | ₩78,351 | ₩78,981 | +0.32% | 10.8만 |
| 2026.09.08–2026.09.11 | ₩79,175 | ₩79,175 | ₩78,498 | ₩79,038 | -0.17% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩78,941 | ₩79,422 | ₩78,674 | ₩79,282 | +0.43% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩78,632 | ₩79,336 | ₩78,632 | ₩79,065 | +0.55% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩79,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,209 |
| ₩78,565 |
| ₩78,793 |
| -0.36% |
| 92.3만 |
| 2026.08.10–2026.08.14 | ₩78,847 | ₩79,222 | ₩78,713 | ₩79,167 | +0.41% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,761 | ₩78,981 | ₩77,761 | ₩78,894 | +1.46% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,480 | ₩77,775 | ₩76,542 | ₩77,729 | +0.32% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,473 | ₩77,614 | ₩76,823 | ₩76,972 | -0.65% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,587 | ₩77,808 | ₩77,165 | ₩77,212 | -0.48% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,252 | ₩77,788 | ₩76,998 | ₩77,735 | +0.62% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,569 | ₩77,279 | ₩76,569 | ₩77,086 | +0.68% | 9.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩77,225 | ₩77,225 | ₩75,751 | ₩75,751 | -1.91% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,279 | ₩77,319 | ₩76,569 | ₩77,111 | -0.22% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,622 | ₩76,857 | ₩75,617 | ₩76,592 | -0.04% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,279 | ₩77,534 | ₩76,314 | ₩76,401 | -1.14% | 8.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,998 | ₩77,299 | ₩76,823 | ₩77,299 | +0.39% | 19.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,408 | ₩76,716 | ₩75,978 | ₩76,609 | +0.26% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,127 | ₩76,716 | ₩75,952 | ₩76,265 | +0.18% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,202 | ₩76,234 | ₩75,028 | ₩76,145 | +1.25% | 2.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,773 | ₩75,544 | ₩74,572 | ₩75,323 | +0.73% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,478 | ₩74,974 | ₩74,304 | ₩74,907 | +0.58% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,334 | ₩74,773 | ₩72,334 | ₩74,653 | +3.20% | 58만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,646 | ₩72,803 | ₩70,505 | ₩72,656 | +2.85% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,406 | ₩70,994 | ₩68,785 | ₩70,783 | +1.98% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,061 | ₩71,088 | ₩68,904 | ₩68,917 | -3.02% | 11.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,477 | ₩71,972 | ₩69,815 | ₩69,981 | -2.09% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,209 | ₩72,602 | ₩70,900 | ₩70,947 | -0.37% | 21.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,294 | ₩72,937 | ₩71,463 | ₩71,718 | -0.80% | 53만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,187 | ₩72,897 | ₩71,859 | ₩72,897 | +0.98% | 10.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,410 | ₩72,388 | ₩71,282 | ₩72,314 | +1.27% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,932 | ₩72,415 | ₩71,530 | ₩71,616 | -0.44% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,932 | ₩72,240 | ₩71,075 | ₩72,022 | +0.12% | 11.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,745 | ₩72,026 | ₩71,597 | ₩71,884 | +0.19% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,101 | ₩71,751 | ₩70,860 | ₩71,711 | +0.86% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,651 | ₩71,798 | ₩71,450 | ₩71,696 | +0.06% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,316 | ₩71,715 | ₩71,316 | ₩71,704 | +0.54% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,235 | ₩71,343 | ₩70,989 | ₩71,132 | -0.14% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,021 | ₩71,343 | ₩71,021 | ₩71,316 | +0.42% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,525 | ₩70,813 | ₩70,118 | ₩70,812 | +0.41% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,616 | ₩70,848 | ₩70,485 | ₩70,595 | -0.03% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,284 | ₩70,669 | ₩70,217 | ₩70,594 | +0.44% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,252 | ₩70,351 | ₩69,252 | ₩70,351 | +1.59% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,426 | ₩69,761 | ₩68,444 | ₩68,864 | -0.81% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,721 | ₩70,096 | ₩69,359 | ₩69,532 | -0.27% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,909 | ₩70,016 | ₩68,917 | ₩69,432 | -0.68% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,070 | ₩70,177 | ₩69,788 | ₩69,874 | -0.28% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,453 | ₩69,885 | ₩69,172 | ₩69,862 | +0.59% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,810 | ₩69,300 | ₩68,542 | ₩69,047 | +0.34% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,453 | ₩69,453 | ₩68,442 | ₩68,442 | -1.46% | 3.8천 |
|---|