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 | ₩73,018 | ₩73,688 | ₩72,952 | ₩73,471 | +0.62% | 6.3만 |
| 2026.09.28–2026.10.02 | ₩72,884 | ₩73,085 | ₩72,160 | ₩72,857 | -0.04% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩72,642 | ₩73,259 | ₩72,421 | ₩72,971 | +0.45% | 115.4만 |
| 2026.09.14–2026.09.18 | ₩72,120 | ₩72,307 | ₩71,423 | ₩72,307 | +0.26% | 9.7만 |
| 2026.09.08–2026.09.11 | ₩72,897 | ₩72,897 | ₩71,859 | ₩72,281 | -0.85% | 129.2만 |
| 2026.08.31–2026.09.04 | ₩72,468 | ₩73,044 | ₩72,013 | ₩72,776 | +0.43% | 230.3만 |
| 2026.08.24–2026.08.28 | ₩72,307 | ₩72,508 | ₩72,227 | ₩72,495 | +0.26% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,374 |
| ₩72,120 |
| ₩72,294 |
| +0.11% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩72,060 | ₩72,267 | ₩72,053 | ₩72,261 | +0.28% | 9.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩71,664 | ₩72,093 | ₩71,658 | ₩72,093 | +0.60% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,914 | ₩71,463 | ₩70,419 | ₩71,447 | +0.75% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,929 | ₩71,209 | ₩70,606 | ₩70,783 | -0.21% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,148 | ₩71,246 | ₩70,833 | ₩70,860 | -0.40% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,941 | ₩71,168 | ₩70,592 | ₩71,168 | +0.32% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,338 | ₩70,887 | ₩70,271 | ₩70,693 | +0.50% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,540 | ₩70,606 | ₩69,949 | ₩70,067 | -0.67% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,498 | ₩70,653 | ₩70,149 | ₩70,521 | +0.03% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,056 | ₩70,244 | ₩69,266 | ₩70,080 | +0.03% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,391 | ₩70,592 | ₩69,761 | ₩69,862 | -0.75% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,163 | ₩70,472 | ₩70,123 | ₩70,405 | +0.34% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,614 | ₩70,023 | ₩69,453 | ₩69,972 | +0.51% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,426 | ₩69,922 | ₩69,386 | ₩69,621 | +0.28% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,823 | ₩69,694 | ₩68,636 | ₩69,495 | +0.98% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,421 | ₩69,078 | ₩68,274 | ₩68,936 | +0.75% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,086 | ₩68,472 | ₩67,865 | ₩68,421 | +0.49% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,411 | ₩68,462 | ₩66,411 | ₩68,287 | +2.82% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,951 | ₩66,651 | ₩64,629 | ₩66,507 | +2.40% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,504 | ₩64,937 | ₩62,901 | ₩64,819 | +2.07% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,125 | ₩65,248 | ₩63,182 | ₩63,343 | -2.74% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,554 | ₩65,684 | ₩64,019 | ₩64,246 | -2.00% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,221 | ₩66,291 | ₩64,924 | ₩64,924 | -0.46% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,224 | ₩66,746 | ₩65,393 | ₩65,581 | -0.97% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,237 | ₩66,894 | ₩66,063 | ₩66,532 | +0.45% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,916 | ₩66,720 | ₩65,828 | ₩66,612 | +1.06% | 71.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,679 | ₩67,035 | ₩66,050 | ₩66,103 | -0.86% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,532 | ₩66,988 | ₩65,822 | ₩66,666 | +0.20% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,572 | ₩66,974 | ₩66,304 | ₩66,653 | +0.12% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,103 | ₩66,659 | ₩65,782 | ₩66,588 | +0.73% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,720 | ₩66,880 | ₩66,304 | ₩66,678 | -0.06% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,438 | ₩66,800 | ₩66,291 | ₩66,756 | +0.48% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,375 | ₩66,411 | ₩65,983 | ₩66,090 | -0.43% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,050 | ₩66,505 | ₩66,050 | ₩66,468 | +0.63% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,741 | ₩65,969 | ₩65,112 | ₩65,835 | +0.14% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,862 | ₩66,157 | ₩65,524 | ₩65,728 | -0.20% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,500 | ₩65,891 | ₩65,420 | ₩65,835 | +0.51% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,649 | ₩65,674 | ₩64,649 | ₩65,623 | +1.51% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,669 | ₩65,137 | ₩63,640 | ₩64,119 | -0.85% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,353 | ₩65,527 | ₩64,589 | ₩64,836 | -0.79% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,473 | ₩65,473 | ₩64,321 | ₩64,762 | -1.09% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,621 | ₩65,808 | ₩65,219 | ₩65,299 | -0.49% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,884 | ₩65,393 | ₩64,576 | ₩65,219 | +0.52% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,334 | ₩64,803 | ₩63,900 | ₩64,562 | +0.35% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,602 | ₩64,602 | ₩63,841 | ₩63,841 | -1.18% | 2.1만 |
|---|