시장 데이터를 불러오는 중
전체 종목
Innovator Emerging Markets Power Buffer ETF - October 과거 주가
Innovator Emerging Markets Power Buffer ETF - October · EOCT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Emerging Markets Power Buffer ETF - October · EOCT · 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 | ₩48,026 | ₩48,278 | ₩47,008 | ₩47,477 | -1.14% | 17.5만 |
| 2026.09.28–2026.10.02 | ₩47,048 | ₩47,986 | ₩47,021 | ₩47,685 | +1.35% | 38.9만 |
| 2026.09.21–2026.09.25 | ₩47,222 | ₩47,397 | ₩47,209 | ₩47,324 | +0.22% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩47,035 | ₩47,316 | ₩46,968 | ₩47,249 | +0.46% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩47,162 | ₩47,236 | ₩47,082 | ₩47,115 | -0.10% | 7.6만 |
| 2026.08.31–2026.09.04 | ₩47,062 | ₩47,222 | ₩46,901 | ₩47,102 | +0.09% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩46,834 | ₩47,092 | ₩46,834 | ₩47,040 | +0.44% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,878 |
| ₩46,525 |
| ₩46,826 |
| +0.07% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩46,398 | ₩46,793 | ₩46,324 | ₩46,713 | +0.68% | 8.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,762 | ₩46,351 | ₩45,762 | ₩46,337 | +1.26% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,520 | ₩45,822 | ₩44,946 | ₩45,791 | +0.59% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,708 | ₩45,788 | ₩45,393 | ₩45,483 | -0.49% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,802 | ₩45,882 | ₩45,172 | ₩45,279 | -1.14% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,695 | ₩45,835 | ₩45,413 | ₩45,835 | +0.31% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,487 | ₩45,815 | ₩45,279 | ₩45,360 | -0.28% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,936 | ₩45,963 | ₩45,267 | ₩45,520 | -0.90% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,695 | ₩45,963 | ₩45,574 | ₩45,922 | +0.50% | 13.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,206 | ₩45,520 | ₩44,770 | ₩45,494 | +0.64% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,641 | ₩45,815 | ₩44,869 | ₩44,869 | -1.69% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,494 | ₩45,708 | ₩45,494 | ₩45,587 | +0.21% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,199 | ₩45,427 | ₩44,891 | ₩45,294 | +0.21% | 11.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,641 | ₩45,735 | ₩45,133 | ₩45,191 | -0.99% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,172 | ₩45,783 | ₩45,065 | ₩45,669 | +1.10% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,958 | ₩45,239 | ₩44,770 | ₩45,125 | +0.37% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,871 | ₩45,025 | ₩44,596 | ₩44,984 | +0.25% | 11.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,073 | ₩45,092 | ₩44,073 | ₩44,993 | +2.09% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,060 | ₩44,274 | ₩42,613 | ₩44,202 | +2.65% | 30.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,385 | ₩43,135 | ₩41,969 | ₩42,784 | +0.94% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,948 | ₩43,021 | ₩42,090 | ₩42,157 | -1.84% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,362 | ₩43,618 | ₩42,378 | ₩42,378 | -2.27% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,666 | ₩43,778 | ₩42,601 | ₩42,835 | +0.40% | 7.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,207 | ₩44,341 | ₩42,787 | ₩42,974 | -2.79% | 5.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,536 | ₩44,904 | ₩44,368 | ₩44,596 | +0.14% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,221 | ₩44,623 | ₩44,180 | ₩44,615 | +0.89% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,194 | ₩44,556 | ₩44,113 | ₩44,278 | +0.19% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,765 | ₩44,180 | ₩43,540 | ₩44,073 | +0.70% | 8.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,792 | ₩44,234 | ₩43,752 | ₩43,765 | -0.06% | 9만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,296 | ₩43,898 | ₩43,296 | ₩43,898 | +1.39% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,229 | ₩43,819 | ₩43,229 | ₩43,403 | +0.40% | 4.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,001 | ₩43,375 | ₩43,001 | ₩43,296 | +0.69% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,358 | ₩42,907 | ₩42,237 | ₩42,907 | +1.30% | 18.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,077 | ₩42,412 | ₩42,010 | ₩42,351 | +0.65% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,916 | ₩42,077 | ₩41,460 | ₩41,999 | +0.20% | 13만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,144 | ₩42,264 | ₩41,688 | ₩41,858 | -0.68% | 12.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,782 | ₩42,130 | ₩41,701 | ₩42,054 | +0.65% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,541 | ₩41,823 | ₩41,353 | ₩41,823 | +0.68% | 8.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,063 | ₩42,063 | ₩40,938 | ₩41,262 | -1.91% | 16.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,157 | ₩42,278 | ₩41,822 | ₩41,956 | -0.48% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,264 | ₩42,291 | ₩41,500 | ₩41,829 | -1.03% | 31.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,318 | ₩42,505 | ₩41,969 | ₩42,010 | -0.73% | 14만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,943 | ₩42,148 | ₩41,675 | ₩42,118 | +0.42% | 11.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,621 | ₩41,862 | ₩41,125 | ₩41,762 | +0.34% | 9.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,688 | ₩41,688 | ₩40,817 | ₩40,987 | -1.68% | 15.3만 |
|---|