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 | ₩73,066 | ₩73,736 | ₩73,000 | ₩73,519 | +0.62% | 6.3만 |
| 2026.09.28–2026.10.02 | ₩72,932 | ₩73,133 | ₩72,207 | ₩72,905 | -0.04% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩72,690 | ₩73,307 | ₩72,469 | ₩73,019 | +0.45% | 115.4만 |
| 2026.09.14–2026.09.18 | ₩72,167 | ₩72,355 | ₩71,470 | ₩72,355 | +0.26% | 9.7만 |
| 2026.09.08–2026.09.11 | ₩72,945 | ₩72,945 | ₩71,906 | ₩72,328 | -0.85% | 129.2만 |
| 2026.08.31–2026.09.04 | ₩72,516 | ₩73,092 | ₩72,060 | ₩72,824 | +0.43% | 230.3만 |
| 2026.08.24–2026.08.28 | ₩72,355 | ₩72,556 | ₩72,275 | ₩72,543 | +0.26% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,422 |
| ₩72,167 |
| ₩72,342 |
| +0.11% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩72,107 | ₩72,315 | ₩72,100 | ₩72,308 | +0.28% | 9.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩71,711 | ₩72,140 | ₩71,705 | ₩72,140 | +0.60% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,960 | ₩71,510 | ₩70,466 | ₩71,494 | +0.75% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,975 | ₩71,255 | ₩70,652 | ₩70,829 | -0.21% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,195 | ₩71,293 | ₩70,880 | ₩70,907 | -0.40% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,987 | ₩71,215 | ₩70,639 | ₩71,215 | +0.32% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,384 | ₩70,934 | ₩70,317 | ₩70,739 | +0.50% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,586 | ₩70,652 | ₩69,995 | ₩70,113 | -0.67% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,545 | ₩70,699 | ₩70,195 | ₩70,568 | +0.03% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,102 | ₩70,290 | ₩69,311 | ₩70,126 | +0.03% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,437 | ₩70,639 | ₩69,807 | ₩69,908 | -0.75% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,210 | ₩70,518 | ₩70,169 | ₩70,451 | +0.34% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,660 | ₩70,069 | ₩69,499 | ₩70,018 | +0.51% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,472 | ₩69,968 | ₩69,432 | ₩69,666 | +0.28% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,869 | ₩69,740 | ₩68,681 | ₩69,540 | +0.98% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,466 | ₩69,123 | ₩68,319 | ₩68,981 | +0.75% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,131 | ₩68,517 | ₩67,910 | ₩68,466 | +0.49% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,455 | ₩68,507 | ₩66,455 | ₩68,332 | +2.82% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,993 | ₩66,695 | ₩64,672 | ₩66,550 | +2.40% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,545 | ₩64,980 | ₩62,942 | ₩64,862 | +2.07% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,168 | ₩65,291 | ₩63,223 | ₩63,384 | -2.74% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,597 | ₩65,727 | ₩64,061 | ₩64,288 | -2.00% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,264 | ₩66,334 | ₩64,967 | ₩64,967 | -0.46% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,267 | ₩66,790 | ₩65,436 | ₩65,624 | -0.97% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,281 | ₩66,938 | ₩66,106 | ₩66,576 | +0.45% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,959 | ₩66,763 | ₩65,872 | ₩66,656 | +1.06% | 71.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,723 | ₩67,079 | ₩66,093 | ₩66,147 | -0.86% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,576 | ₩67,032 | ₩65,865 | ₩66,710 | +0.20% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,616 | ₩67,018 | ₩66,348 | ₩66,696 | +0.12% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,147 | ₩66,703 | ₩65,825 | ₩66,632 | +0.73% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,763 | ₩66,924 | ₩66,348 | ₩66,722 | -0.06% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,482 | ₩66,844 | ₩66,334 | ₩66,800 | +0.48% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,419 | ₩66,455 | ₩66,026 | ₩66,133 | -0.43% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,093 | ₩66,549 | ₩66,093 | ₩66,511 | +0.63% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,785 | ₩66,013 | ₩65,154 | ₩65,878 | +0.14% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,905 | ₩66,200 | ₩65,567 | ₩65,771 | -0.20% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,543 | ₩65,935 | ₩65,463 | ₩65,878 | +0.51% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,692 | ₩65,718 | ₩64,692 | ₩65,667 | +1.51% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,712 | ₩65,180 | ₩63,682 | ₩64,161 | -0.85% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,396 | ₩65,570 | ₩64,631 | ₩64,878 | -0.79% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,516 | ₩65,516 | ₩64,363 | ₩64,804 | -1.09% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,664 | ₩65,852 | ₩65,262 | ₩65,342 | -0.49% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,926 | ₩65,436 | ₩64,618 | ₩65,262 | +0.52% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,377 | ₩64,846 | ₩63,942 | ₩64,605 | +0.35% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,645 | ₩64,645 | ₩63,883 | ₩63,883 | -1.18% | 2.1만 |
|---|