시장 데이터를 불러오는 중
전체 종목
Innovator Emerging Markets 10 Buffer ETF - Quarterly 과거 주가
Innovator Emerging Markets 10 Buffer ETF - Quarterly · EBUF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Emerging Markets 10 Buffer ETF - Quarterly · EBUF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,918 | ₩43,126 | ₩42,348 | ₩42,636 | -0.66% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩42,576 | ₩42,791 | ₩42,348 | ₩42,704 | +0.30% | 28.4만 |
| 2026.09.21–2026.09.25 | ₩43,052 | ₩43,354 | ₩42,603 | ₩42,681 | -0.86% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩42,670 | ₩42,898 | ₩42,563 | ₩42,764 | +0.22% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩43,441 | ₩43,582 | ₩42,858 | ₩43,074 | -0.85% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩42,978 | ₩43,374 | ₩42,750 | ₩43,374 | +0.92% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩42,717 | ₩43,166 | ₩42,658 | ₩43,005 | +0.67% | 4만 |
| 2026.08.17–2026.08.21 | ₩43,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,086 |
| ₩42,429 |
| ₩42,952 |
| -0.25% |
| 19.3만 |
| 2026.08.10–2026.08.14 | ₩42,455 | ₩42,898 | ₩42,348 | ₩42,871 | +0.98% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,570 | ₩42,563 | ₩41,570 | ₩42,478 | +2.18% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,490 | ₩41,852 | ₩40,716 | ₩41,806 | +0.76% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,517 | ₩42,093 | ₩41,409 | ₩41,463 | -0.13% | 3.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,725 | ₩42,362 | ₩41,235 | ₩41,269 | -1.09% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,469 | ₩42,509 | ₩41,651 | ₩42,315 | -0.36% | 6.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,657 | ₩42,710 | ₩41,545 | ₩41,765 | -2.09% | 38.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,583 | ₩42,817 | ₩42,477 | ₩42,596 | +0.03% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,509 | ₩42,563 | ₩42,415 | ₩42,533 | +0.06% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,154 | ₩42,308 | ₩41,859 | ₩42,295 | +0.33% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,308 | ₩42,415 | ₩41,902 | ₩41,902 | -0.96% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,234 | ₩42,341 | ₩42,194 | ₩42,280 | +0.11% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,859 | ₩42,107 | ₩41,758 | ₩41,979 | +0.29% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,120 | ₩42,187 | ₩41,825 | ₩41,837 | -0.67% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,785 | ₩42,160 | ₩41,678 | ₩42,127 | +0.82% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,637 | ₩41,785 | ₩41,430 | ₩41,698 | +0.14% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,490 | ₩41,597 | ₩41,249 | ₩41,565 | +0.18% | 3.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,833 | ₩41,544 | ₩40,766 | ₩41,540 | +1.73% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,867 | ₩40,939 | ₩39,586 | ₩40,854 | +2.48% | 10.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,888 | ₩39,961 | ₩38,660 | ₩39,653 | +1.97% | 24.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,284 | ₩39,356 | ₩38,848 | ₩38,905 | -0.97% | 4.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,009 | ₩39,371 | ₩38,942 | ₩38,942 | -0.17% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,915 | ₩40,095 | ₩38,915 | ₩38,986 | +0.18% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,385 | ₩39,398 | ₩38,754 | ₩38,909 | -1.21% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,331 | ₩39,438 | ₩39,331 | ₩39,438 | +0.27% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,264 | ₩39,385 | ₩39,237 | ₩39,350 | +0.22% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,249 | ₩39,344 | ₩39,049 | ₩39,257 | +0.02% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,086 | ₩39,197 | ₩38,955 | ₩39,197 | +0.28% | 15만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,103 | ₩39,210 | ₩39,080 | ₩39,084 | -0.05% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,955 | ₩39,116 | ₩38,848 | ₩39,090 | +0.34% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,898 | ₩39,023 | ₩38,862 | ₩38,949 | +0.13% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,821 | ₩39,170 | ₩38,781 | ₩38,868 | +0.12% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,406 | ₩38,795 | ₩38,359 | ₩38,768 | +0.94% | 8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,097 | ₩38,580 | ₩38,058 | ₩38,546 | +1.18% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,017 | ₩38,097 | ₩37,702 | ₩38,018 | +0.00% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,097 | ₩38,272 | ₩37,943 | ₩37,943 | -0.40% | 8.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩38,011 | ₩38,117 | ₩37,950 | ₩38,117 | +0.28% | 5.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩37,749 | ₩37,990 | ₩37,708 | ₩37,971 | +0.59% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,082 | ₩38,082 | ₩37,503 | ₩37,621 | -1.21% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,085 | ₩38,243 | ₩38,061 | ₩38,077 | -0.02% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,190 | ₩38,191 | ₩37,793 | ₩37,931 | -0.68% | 9.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,178 | ₩38,325 | ₩38,044 | ₩38,091 | -0.23% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,903 | ₩38,082 | ₩37,775 | ₩38,037 | +0.35% | 4만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,601 | ₩37,802 | ₩37,427 | ₩37,755 | +0.41% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,487 | ₩37,487 | ₩37,184 | ₩37,184 | -0.81% | 8.3천 |
|---|