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 | ₩65,635 | ₩65,996 | ₩65,593 | ₩65,928 | +0.45% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩65,177 | ₩65,444 | ₩64,896 | ₩65,403 | +0.35% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩65,151 | ₩65,607 | ₩65,137 | ₩65,473 | +0.49% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩64,601 | ₩64,949 | ₩64,178 | ₩64,927 | +0.50% | 6.9만 |
| 2026.09.08–2026.09.11 | ₩65,097 | ₩65,097 | ₩64,534 | ₩64,987 | -0.17% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩64,882 | ₩65,399 | ₩64,662 | ₩65,177 | +0.45% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩64,742 | ₩65,298 | ₩64,708 | ₩65,104 | +0.56% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,177 |
| ₩64,683 |
| ₩64,854 |
| -0.50% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩65,070 | ₩65,325 | ₩64,963 | ₩65,238 | +0.26% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,292 | ₩65,097 | ₩64,225 | ₩65,074 | +1.22% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,340 | ₩63,984 | ₩62,828 | ₩63,903 | +0.89% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,635 | ₩63,917 | ₩63,152 | ₩63,269 | -0.58% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,944 | ₩64,078 | ₩63,367 | ₩63,528 | -0.65% | 13.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,622 | ₩64,064 | ₩63,327 | ₩64,024 | +0.63% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,193 | ₩63,756 | ₩63,089 | ₩63,484 | +0.46% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,729 | ₩63,729 | ₩62,696 | ₩62,696 | -1.62% | 4.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,830 | ₩63,830 | ₩63,045 | ₩63,579 | -0.39% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,179 | ₩63,300 | ₩62,147 | ₩63,109 | -0.11% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,810 | ₩63,930 | ₩62,763 | ₩62,844 | -1.51% | 39.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,387 | ₩63,836 | ₩63,246 | ₩63,823 | +0.69% | 29.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,911 | ₩63,300 | ₩62,522 | ₩63,260 | +0.55% | 83.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,871 | ₩63,285 | ₩62,489 | ₩62,843 | -0.04% | 14.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,972 | ₩62,804 | ₩61,691 | ₩62,804 | +1.34% | 26.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,905 | ₩62,254 | ₩61,818 | ₩61,959 | +0.09% | 85.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,798 | ₩61,865 | ₩61,744 | ₩61,831 | +0.05% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,453 | ₩61,852 | ₩61,453 | ₩61,791 | +0.55% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,671 | ₩61,489 | ₩60,376 | ₩61,437 | +1.26% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,210 | ₩60,551 | ₩59,062 | ₩60,501 | +2.18% | 1.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,403 | ₩60,403 | ₩59,145 | ₩59,145 | -2.08% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,477 | ₩60,612 | ₩59,719 | ₩59,741 | -1.22% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,054 | ₩60,698 | ₩60,001 | ₩60,072 | +0.03% | 7.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩60,738 | ₩60,772 | ₩60,122 | ₩60,237 | -0.83% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,712 | ₩60,913 | ₩60,445 | ₩60,741 | +0.05% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,349 | ₩60,745 | ₩60,349 | ₩60,705 | +0.59% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,618 | ₩60,725 | ₩60,390 | ₩60,438 | -0.30% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,564 | ₩60,678 | ₩60,122 | ₩60,631 | +0.11% | 23만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,510 | ₩60,604 | ₩60,363 | ₩60,528 | +0.03% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,122 | ₩60,517 | ₩60,069 | ₩60,490 | +0.61% | 5천 |
|---|
| 2026.01.12–2026.01.16 | ₩60,349 | ₩60,510 | ₩60,242 | ₩60,439 | +0.15% | 2.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,162 | ₩60,463 | ₩60,162 | ₩60,463 | +0.50% | 2.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,135 | ₩60,210 | ₩60,075 | ₩60,143 | +0.01% | 3.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩60,061 | ₩60,211 | ₩60,061 | ₩60,211 | +0.25% | 4천 |
|---|
| 2025.12.15–2025.12.19 | ₩59,726 | ₩59,963 | ₩59,518 | ₩59,950 | +0.37% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,706 | ₩59,813 | ₩59,612 | ₩59,719 | +0.02% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,491 | ₩59,714 | ₩59,478 | ₩59,714 | +0.37% | 2만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,727 | ₩59,527 | ₩58,727 | ₩59,527 | +1.36% | 5.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩59,008 | ₩59,008 | ₩58,369 | ₩58,666 | -0.58% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,222 | ₩59,306 | ₩58,847 | ₩59,008 | -0.36% | 1.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,210 | ₩59,250 | ₩58,740 | ₩58,982 | -0.39% | 6.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩59,290 | ₩59,370 | ₩59,143 | ₩59,195 | -0.16% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,968 | ₩59,270 | ₩58,807 | ₩59,214 | +0.42% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,606 | ₩58,762 | ₩58,351 | ₩58,717 | +0.19% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,807 | ₩58,961 | ₩58,324 | ₩58,324 | -0.82% | 2.8천 |
|---|