시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - May 과거 주가
Innovator U.S. Equity Buffer ETF - May · BMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - May · BMAY · 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 | ₩65,582 | ₩65,942 | ₩65,540 | ₩65,875 | +0.45% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩65,125 | ₩65,392 | ₩64,844 | ₩65,350 | +0.35% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩65,098 | ₩65,554 | ₩65,085 | ₩65,420 | +0.49% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩64,549 | ₩64,897 | ₩64,127 | ₩64,874 | +0.50% | 6.9만 |
| 2026.09.08–2026.09.11 | ₩65,045 | ₩65,045 | ₩64,482 | ₩64,935 | -0.17% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩64,830 | ₩65,346 | ₩64,610 | ₩65,125 | +0.45% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩64,689 | ₩65,246 | ₩64,656 | ₩65,051 | +0.56% | 2.7만 |
| 2026.08.17–2026.08.21 | ₩65,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,125 |
| ₩64,631 |
| ₩64,802 |
| -0.50% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩65,018 | ₩65,272 | ₩64,911 | ₩65,185 | +0.26% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,241 | ₩65,045 | ₩64,174 | ₩65,022 | +1.22% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,289 | ₩63,932 | ₩62,777 | ₩63,852 | +0.89% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,584 | ₩63,865 | ₩63,102 | ₩63,218 | -0.58% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,892 | ₩64,026 | ₩63,316 | ₩63,477 | -0.65% | 13.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,571 | ₩64,013 | ₩63,276 | ₩63,973 | +0.63% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,142 | ₩63,705 | ₩63,039 | ₩63,433 | +0.46% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,678 | ₩63,678 | ₩62,646 | ₩62,646 | -1.62% | 4.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,778 | ₩63,778 | ₩62,994 | ₩63,528 | -0.39% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,128 | ₩63,249 | ₩62,097 | ₩63,059 | -0.11% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,758 | ₩63,879 | ₩62,713 | ₩62,793 | -1.51% | 39.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,336 | ₩63,785 | ₩63,195 | ₩63,772 | +0.69% | 29.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,860 | ₩63,249 | ₩62,472 | ₩63,209 | +0.55% | 83.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,820 | ₩63,234 | ₩62,438 | ₩62,792 | -0.04% | 14.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,922 | ₩62,753 | ₩61,641 | ₩62,753 | +1.34% | 26.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,855 | ₩62,204 | ₩61,768 | ₩61,909 | +0.09% | 85.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,748 | ₩61,815 | ₩61,695 | ₩61,782 | +0.05% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,404 | ₩61,802 | ₩61,404 | ₩61,741 | +0.55% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,623 | ₩61,440 | ₩60,328 | ₩61,388 | +1.26% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,162 | ₩60,502 | ₩59,014 | ₩60,452 | +2.18% | 1.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,355 | ₩60,355 | ₩59,098 | ₩59,098 | -2.08% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,428 | ₩60,564 | ₩59,671 | ₩59,693 | -1.22% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,006 | ₩60,649 | ₩59,952 | ₩60,024 | +0.03% | 7.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩60,690 | ₩60,723 | ₩60,073 | ₩60,188 | -0.83% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,663 | ₩60,864 | ₩60,396 | ₩60,692 | +0.05% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,301 | ₩60,696 | ₩60,301 | ₩60,656 | +0.59% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,569 | ₩60,676 | ₩60,341 | ₩60,389 | -0.30% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,515 | ₩60,629 | ₩60,073 | ₩60,582 | +0.11% | 23만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,462 | ₩60,556 | ₩60,314 | ₩60,479 | +0.03% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,073 | ₩60,468 | ₩60,021 | ₩60,442 | +0.61% | 5천 |
|---|
| 2026.01.12–2026.01.16 | ₩60,301 | ₩60,462 | ₩60,194 | ₩60,391 | +0.15% | 2.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,113 | ₩60,415 | ₩60,113 | ₩60,415 | +0.50% | 2.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,086 | ₩60,162 | ₩60,026 | ₩60,095 | +0.01% | 3.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩60,013 | ₩60,163 | ₩60,013 | ₩60,163 | +0.25% | 4천 |
|---|
| 2025.12.15–2025.12.19 | ₩59,678 | ₩59,915 | ₩59,470 | ₩59,902 | +0.37% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,658 | ₩59,765 | ₩59,564 | ₩59,671 | +0.02% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,443 | ₩59,666 | ₩59,430 | ₩59,666 | +0.37% | 2만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,679 | ₩59,479 | ₩58,679 | ₩59,479 | +1.36% | 5.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩58,961 | ₩58,961 | ₩58,322 | ₩58,619 | -0.58% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,174 | ₩59,258 | ₩58,800 | ₩58,961 | -0.36% | 1.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,162 | ₩59,202 | ₩58,693 | ₩58,934 | -0.39% | 6.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩59,242 | ₩59,323 | ₩59,095 | ₩59,147 | -0.16% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,921 | ₩59,222 | ₩58,760 | ₩59,166 | +0.42% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,559 | ₩58,714 | ₩58,304 | ₩58,670 | +0.19% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,760 | ₩58,914 | ₩58,277 | ₩58,277 | -0.82% | 2.8천 |
|---|