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 | ₩73,075 | ₩73,745 | ₩73,009 | ₩73,528 | +0.62% | 6.3만 |
| 2026.09.28–2026.10.02 | ₩72,941 | ₩73,142 | ₩72,217 | ₩72,914 | -0.04% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩72,699 | ₩73,316 | ₩72,478 | ₩73,028 | +0.45% | 115.4만 |
| 2026.09.14–2026.09.18 | ₩72,176 | ₩72,364 | ₩71,479 | ₩72,364 | +0.26% | 9.7만 |
| 2026.09.08–2026.09.11 | ₩72,954 | ₩72,954 | ₩71,915 | ₩72,337 | -0.85% | 129.2만 |
| 2026.08.31–2026.09.04 | ₩72,525 | ₩73,102 | ₩72,069 | ₩72,834 | +0.43% | 230.3만 |
| 2026.08.24–2026.08.28 | ₩72,364 | ₩72,565 | ₩72,284 | ₩72,552 | +0.26% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,431 |
| ₩72,176 |
| ₩72,351 |
| +0.11% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩72,116 | ₩72,324 | ₩72,109 | ₩72,317 | +0.28% | 9.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩71,720 | ₩72,150 | ₩71,714 | ₩72,150 | +0.60% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,969 | ₩71,519 | ₩70,475 | ₩71,503 | +0.75% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,984 | ₩71,264 | ₩70,661 | ₩70,838 | -0.21% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,204 | ₩71,302 | ₩70,889 | ₩70,916 | -0.40% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,996 | ₩71,224 | ₩70,648 | ₩71,224 | +0.32% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,393 | ₩70,943 | ₩70,326 | ₩70,748 | +0.50% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,595 | ₩70,661 | ₩70,004 | ₩70,122 | -0.67% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,554 | ₩70,708 | ₩70,204 | ₩70,576 | +0.03% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,111 | ₩70,299 | ₩69,320 | ₩70,135 | +0.03% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,446 | ₩70,648 | ₩69,816 | ₩69,917 | -0.75% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,218 | ₩70,527 | ₩70,178 | ₩70,460 | +0.34% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,669 | ₩70,078 | ₩69,508 | ₩70,027 | +0.51% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,481 | ₩69,977 | ₩69,441 | ₩69,675 | +0.28% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,877 | ₩69,749 | ₩68,690 | ₩69,549 | +0.98% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,475 | ₩69,132 | ₩68,328 | ₩68,990 | +0.75% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,140 | ₩68,526 | ₩67,918 | ₩68,475 | +0.49% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,463 | ₩68,515 | ₩66,463 | ₩68,341 | +2.82% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,002 | ₩66,703 | ₩64,680 | ₩66,559 | +2.40% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,553 | ₩64,988 | ₩62,950 | ₩64,870 | +2.07% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,176 | ₩65,299 | ₩63,231 | ₩63,392 | -2.74% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,605 | ₩65,735 | ₩64,070 | ₩64,296 | -2.00% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,273 | ₩66,343 | ₩64,975 | ₩64,975 | -0.46% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,276 | ₩66,799 | ₩65,444 | ₩65,632 | -0.97% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,289 | ₩66,946 | ₩66,115 | ₩66,584 | +0.45% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,967 | ₩66,772 | ₩65,880 | ₩66,665 | +1.06% | 71.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,732 | ₩67,087 | ₩66,101 | ₩66,155 | -0.86% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,584 | ₩67,040 | ₩65,873 | ₩66,718 | +0.20% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,624 | ₩67,027 | ₩66,356 | ₩66,705 | +0.12% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,155 | ₩66,712 | ₩65,833 | ₩66,640 | +0.73% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,772 | ₩66,933 | ₩66,356 | ₩66,730 | -0.06% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,490 | ₩66,852 | ₩66,343 | ₩66,808 | +0.48% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,427 | ₩66,463 | ₩66,034 | ₩66,142 | -0.43% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,101 | ₩66,557 | ₩66,101 | ₩66,520 | +0.63% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,793 | ₩66,021 | ₩65,163 | ₩65,887 | +0.14% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,914 | ₩66,209 | ₩65,576 | ₩65,779 | -0.20% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,552 | ₩65,943 | ₩65,471 | ₩65,887 | +0.51% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,700 | ₩65,726 | ₩64,700 | ₩65,675 | +1.51% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,720 | ₩65,188 | ₩63,690 | ₩64,169 | -0.85% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,404 | ₩65,578 | ₩64,640 | ₩64,886 | -0.79% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,525 | ₩65,525 | ₩64,371 | ₩64,813 | -1.09% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,672 | ₩65,860 | ₩65,270 | ₩65,350 | -0.49% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,935 | ₩65,444 | ₩64,626 | ₩65,270 | +0.52% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,385 | ₩64,854 | ₩63,950 | ₩64,613 | +0.35% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,653 | ₩64,653 | ₩63,891 | ₩63,891 | -1.18% | 2.1만 |
|---|