시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - September 과거 주가
Innovator U.S. Equity Buffer ETF - September · BSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - September · BSEP · 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 | ₩73,077 | ₩73,747 | ₩73,011 | ₩73,530 | +0.62% | 6.3만 |
| 2026.09.28–2026.10.02 | ₩72,942 | ₩73,144 | ₩72,218 | ₩72,916 | -0.04% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩72,701 | ₩73,318 | ₩72,480 | ₩73,030 | +0.45% | 115.4만 |
| 2026.09.14–2026.09.18 | ₩72,178 | ₩72,366 | ₩71,481 | ₩72,366 | +0.26% | 9.7만 |
| 2026.09.08–2026.09.11 | ₩72,956 | ₩72,956 | ₩71,916 | ₩72,339 | -0.85% | 129.2만 |
| 2026.08.31–2026.09.04 | ₩72,527 | ₩73,103 | ₩72,071 | ₩72,835 | +0.43% | 230.3만 |
| 2026.08.24–2026.08.28 | ₩72,366 | ₩72,567 | ₩72,285 | ₩72,554 | +0.26% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,433 |
| ₩72,178 |
| ₩72,352 |
| +0.11% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩72,118 | ₩72,326 | ₩72,111 | ₩72,319 | +0.28% | 9.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩71,722 | ₩72,151 | ₩71,715 | ₩72,151 | +0.60% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,971 | ₩71,521 | ₩70,476 | ₩71,505 | +0.75% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,986 | ₩71,266 | ₩70,663 | ₩70,840 | -0.21% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,206 | ₩71,304 | ₩70,891 | ₩70,917 | -0.40% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,998 | ₩71,226 | ₩70,649 | ₩71,226 | +0.32% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,394 | ₩70,944 | ₩70,327 | ₩70,750 | +0.50% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,597 | ₩70,663 | ₩70,005 | ₩70,123 | -0.67% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,555 | ₩70,709 | ₩70,205 | ₩70,578 | +0.03% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,113 | ₩70,300 | ₩69,321 | ₩70,137 | +0.03% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,448 | ₩70,649 | ₩69,818 | ₩69,918 | -0.75% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,220 | ₩70,528 | ₩70,180 | ₩70,461 | +0.34% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,670 | ₩70,079 | ₩69,509 | ₩70,028 | +0.51% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,482 | ₩69,979 | ₩69,442 | ₩69,677 | +0.28% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,879 | ₩69,751 | ₩68,691 | ₩69,551 | +0.98% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,477 | ₩69,134 | ₩68,329 | ₩68,992 | +0.75% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,141 | ₩68,528 | ₩67,920 | ₩68,477 | +0.49% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,465 | ₩68,517 | ₩66,465 | ₩68,342 | +2.82% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,003 | ₩66,705 | ₩64,681 | ₩66,560 | +2.40% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,555 | ₩64,990 | ₩62,951 | ₩64,872 | +2.07% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,177 | ₩65,301 | ₩63,233 | ₩63,394 | -2.74% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,607 | ₩65,737 | ₩64,071 | ₩64,298 | -2.00% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,274 | ₩66,344 | ₩64,976 | ₩64,976 | -0.46% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,277 | ₩66,800 | ₩65,446 | ₩65,633 | -0.97% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,291 | ₩66,948 | ₩66,116 | ₩66,586 | +0.45% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,969 | ₩66,773 | ₩65,882 | ₩66,666 | +1.06% | 71.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,733 | ₩67,089 | ₩66,103 | ₩66,156 | -0.86% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,586 | ₩67,042 | ₩65,875 | ₩66,720 | +0.20% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,626 | ₩67,028 | ₩66,358 | ₩66,706 | +0.12% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,156 | ₩66,713 | ₩65,835 | ₩66,642 | +0.73% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,773 | ₩66,934 | ₩66,358 | ₩66,732 | -0.06% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,492 | ₩66,854 | ₩66,344 | ₩66,810 | +0.48% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,429 | ₩66,465 | ₩66,036 | ₩66,143 | -0.43% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,103 | ₩66,559 | ₩66,103 | ₩66,521 | +0.63% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,794 | ₩66,022 | ₩65,164 | ₩65,888 | +0.14% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,915 | ₩66,210 | ₩65,577 | ₩65,781 | -0.20% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,553 | ₩65,945 | ₩65,473 | ₩65,888 | +0.51% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,701 | ₩65,727 | ₩64,701 | ₩65,676 | +1.51% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,721 | ₩65,190 | ₩63,692 | ₩64,170 | -0.85% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,405 | ₩65,580 | ₩64,641 | ₩64,888 | -0.79% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,526 | ₩65,526 | ₩64,373 | ₩64,814 | -1.09% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,674 | ₩65,861 | ₩65,271 | ₩65,352 | -0.49% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,936 | ₩65,446 | ₩64,628 | ₩65,271 | +0.52% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,386 | ₩64,856 | ₩63,952 | ₩64,614 | +0.35% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,654 | ₩64,654 | ₩63,893 | ₩63,893 | -1.18% | 2.1만 |
|---|