시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Managed 10 Buffer ETF 과거 주가
Innovator International Developed Managed 10 Buffer ETF · IBFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Managed 10 Buffer ETF · IBFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,014 | ₩67,014 | ₩66,907 | ₩66,907 | -0.16% | 500 |
| 2026.10.08 | ₩66,386 | ₩66,613 | ₩66,386 | ₩66,613 | +0.34% | 800 |
| 2026.10.07 | ₩66,894 | ₩66,894 | ₩66,840 | ₩66,840 | -0.08% | 1천 |
| 2026.10.06 | ₩67,282 | ₩67,282 | ₩67,282 | ₩67,282 | 0.00% | 100 |
| 2026.10.05 | ₩67,055 | ₩67,175 | ₩67,055 | ₩67,175 | +0.18% | 200 |
| 2026.10.02 | ₩67,188 | ₩67,188 | ₩66,961 | ₩67,148 | -0.06% | 500 |
| 2026.10.01 | ₩66,653 | ₩66,653 | ₩66,653 | ₩66,653 | 0.00% | 100 |
| 2026.09.30 | ₩67,336 | ₩67,336 | ₩67,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,001 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩67,162 | ₩67,188 | ₩67,108 | ₩67,108 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩67,188 | ₩67,376 | ₩67,188 | ₩67,336 | +0.22% | 700 |
|---|
| 2026.09.25 | ₩67,349 | ₩67,536 | ₩67,349 | ₩67,536 | +0.28% | 1.9천 |
|---|
| 2026.09.24 | ₩67,135 | ₩67,135 | ₩67,095 | ₩67,108 | -0.04% | 400 |
|---|
| 2026.09.23 | ₩67,349 | ₩67,349 | ₩67,349 | ₩67,349 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩68,058 | ₩68,058 | ₩68,018 | ₩68,018 | -0.06% | 200 |
|---|
| 2026.09.21 | ₩67,884 | ₩67,938 | ₩67,750 | ₩67,897 | +0.02% | 8.2천 |
|---|
| 2026.09.18 | ₩67,469 | ₩67,469 | ₩67,469 | ₩67,469 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,045 | ₩68,085 | ₩67,964 | ₩68,045 | 0.00% | 8.9천 |
|---|
| 2026.09.16 | ₩67,737 | ₩67,737 | ₩67,429 | ₩67,483 | -0.38% | 1.1천 |
|---|
| 2026.09.15 | ₩67,590 | ₩67,590 | ₩67,590 | ₩67,590 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩68,071 | ₩68,085 | ₩67,871 | ₩67,871 | -0.29% | 5.2천 |
|---|
| 2026.09.11 | ₩68,272 | ₩68,299 | ₩68,232 | ₩68,245 | -0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩67,764 | ₩67,911 | ₩67,657 | ₩67,670 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩68,125 | ₩68,125 | ₩68,031 | ₩68,071 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩68,807 | ₩68,807 | ₩68,754 | ₩68,754 | -0.08% | 800 |
|---|
| 2026.09.04 | ₩68,941 | ₩68,941 | ₩68,941 | ₩68,941 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩68,861 | ₩68,861 | ₩68,807 | ₩68,807 | -0.08% | 800 |
|---|
| 2026.09.02 | ₩68,138 | ₩68,219 | ₩68,138 | ₩68,219 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩68,071 | ₩68,138 | ₩68,071 | ₩68,085 | +0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩68,379 | ₩68,406 | ₩68,379 | ₩68,392 | +0.02% | 3.3천 |
|---|
| 2026.08.28 | ₩68,473 | ₩68,473 | ₩68,473 | ₩68,473 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,526 | ₩68,526 | ₩68,526 | ₩68,526 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,767 | ₩68,767 | ₩68,580 | ₩68,700 | -0.10% | 1.9천 |
|---|
| 2026.08.25 | ₩68,807 | ₩68,874 | ₩68,727 | ₩68,874 | +0.10% | 4.1천 |
|---|
| 2026.08.24 | ₩68,553 | ₩68,553 | ₩68,499 | ₩68,499 | -0.08% | 300 |
|---|
| 2026.08.21 | ₩68,606 | ₩68,727 | ₩68,606 | ₩68,660 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩68,138 | ₩68,152 | ₩68,111 | ₩68,111 | -0.04% | 700 |
|---|
| 2026.08.19 | ₩68,406 | ₩68,406 | ₩68,406 | ₩68,406 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩68,406 | ₩68,473 | ₩68,259 | ₩68,259 | -0.22% | 1.1천 |
|---|
| 2026.08.17 | ₩68,887 | ₩68,887 | ₩68,780 | ₩68,780 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩69,035 | ₩69,035 | ₩68,874 | ₩68,874 | -0.23% | 800 |
|---|
| 2026.08.13 | ₩68,847 | ₩68,861 | ₩68,834 | ₩68,861 | +0.02% | 400 |
|---|
| 2026.08.12 | ₩68,740 | ₩68,740 | ₩68,740 | ₩68,740 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩68,526 | ₩68,526 | ₩68,526 | ₩68,526 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,486 | ₩68,553 | ₩68,459 | ₩68,459 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩68,580 | ₩68,673 | ₩68,580 | ₩68,620 | +0.06% | 1.9천 |
|---|
| 2026.08.06 | ₩68,486 | ₩68,633 | ₩68,433 | ₩68,433 | -0.08% | 1.4천 |
|---|
| 2026.08.05 | ₩68,366 | ₩68,446 | ₩68,366 | ₩68,406 | +0.06% | 2천 |
|---|
| 2026.08.04 | ₩68,259 | ₩68,499 | ₩68,259 | ₩68,446 | +0.27% | 3천 |
|---|
| 2026.08.03 | ₩68,045 | ₩68,138 | ₩68,045 | ₩68,138 | +0.14% | 500 |
|---|
| 2026.07.31 | ₩67,897 | ₩67,964 | ₩67,897 | ₩67,924 | +0.04% | 800 |
|---|
| 2026.07.30 | ₩67,697 | ₩67,924 | ₩67,683 | ₩67,924 | +0.34% | 1.6천 |
|---|
| 2026.07.29 | ₩66,881 | ₩66,907 | ₩66,854 | ₩66,854 | -0.04% | 1천 |
|---|
| 2026.07.28 | ₩67,108 | ₩67,108 | ₩67,108 | ₩67,108 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,429 | ₩67,429 | ₩66,894 | ₩67,108 | -0.48% | 2.5천 |
|---|
| 2026.07.24 | ₩67,242 | ₩67,242 | ₩66,921 | ₩66,961 | -0.42% | 1.4천 |
|---|
| 2026.07.23 | ₩66,733 | ₩66,774 | ₩66,733 | ₩66,774 | +0.06% | 400 |
|---|
| 2026.07.22 | ₩67,483 | ₩67,483 | ₩67,456 | ₩67,456 | -0.04% | 2천 |
|---|
| 2026.07.21 | ₩67,121 | ₩67,309 | ₩67,108 | ₩67,295 | +0.26% | 1.3천 |
|---|
| 2026.07.20 | ₩66,894 | ₩66,894 | ₩66,760 | ₩66,760 | -0.20% | 700 |
|---|
| 2026.07.17 | ₩66,840 | ₩66,934 | ₩66,840 | ₩66,934 | +0.14% | 600 |
|---|
| 2026.07.16 | ₩67,255 | ₩67,255 | ₩67,255 | ₩67,255 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩67,576 | ₩67,576 | ₩67,576 | ₩67,576 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,536 | ₩67,670 | ₩67,536 | ₩67,536 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,443 | ₩67,443 | ₩67,443 | ₩67,443 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,202 | ₩67,202 | ₩67,202 | ₩67,202 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,653 | ₩66,988 | ₩66,466 | ₩66,988 | +0.50% | 800 |
|---|
| 2026.07.07 | ₩67,162 | ₩67,162 | ₩67,162 | ₩67,162 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,496 | ₩67,590 | ₩67,496 | ₩67,590 | +0.14% | 1.7천 |
|---|
| 2026.07.02 | ₩66,974 | ₩67,202 | ₩66,974 | ₩67,202 | +0.34% | 1.4천 |
|---|
| 2026.07.01 | ₩66,800 | ₩66,800 | ₩66,653 | ₩66,667 | -0.20% | 2.2천 |
|---|
| 2026.06.30 | ₩66,934 | ₩67,095 | ₩66,934 | ₩67,095 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩67,148 | ₩67,349 | ₩67,148 | ₩67,349 | +0.30% | 2.4천 |
|---|
| 2026.06.26 | ₩67,255 | ₩67,255 | ₩67,068 | ₩67,121 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩67,563 | ₩67,563 | ₩67,309 | ₩67,309 | -0.38% | 4.9천 |
|---|
| 2026.06.24 | ₩67,121 | ₩67,121 | ₩66,974 | ₩67,041 | -0.12% | 2.2천 |
|---|
| 2026.06.23 | ₩67,121 | ₩67,135 | ₩67,121 | ₩67,135 | +0.02% | 500 |
|---|
| 2026.06.22 | ₩67,764 | ₩67,844 | ₩67,764 | ₩67,844 | +0.12% | 900 |
|---|
| 2026.06.18 | ₩67,630 | ₩67,697 | ₩67,616 | ₩67,697 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩67,710 | ₩67,710 | ₩67,483 | ₩67,483 | -0.34% | 1.1천 |
|---|
| 2026.06.16 | ₩67,523 | ₩67,523 | ₩67,523 | ₩67,523 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,416 | ₩67,456 | ₩67,416 | ₩67,456 | +0.06% | 1천 |
|---|
| 2026.06.12 | ₩66,961 | ₩67,175 | ₩66,961 | ₩67,175 | +0.32% | 1.3천 |
|---|
| 2026.06.11 | ₩66,586 | ₩67,068 | ₩66,586 | ₩67,068 | +0.72% | 1.8천 |
|---|
| 2026.06.10 | ₩66,279 | ₩66,279 | ₩66,105 | ₩66,105 | -0.26% | 1.1천 |
|---|
| 2026.06.09 | ₩66,332 | ₩66,533 | ₩66,198 | ₩66,533 | +0.30% | 1.1천 |
|---|
| 2026.06.08 | ₩66,626 | ₩66,626 | ₩66,479 | ₩66,546 | -0.12% | 1.5천 |
|---|
| 2026.06.05 | ₩66,720 | ₩66,760 | ₩66,399 | ₩66,399 | -0.48% | 1.9천 |
|---|
| 2026.06.04 | ₩67,911 | ₩67,911 | ₩67,402 | ₩67,402 | -0.75% | 200 |
|---|
| 2026.06.03 | ₩67,269 | ₩67,269 | ₩67,068 | ₩67,135 | -0.20% | 1.7천 |
|---|
| 2026.06.02 | ₩67,322 | ₩67,402 | ₩67,322 | ₩67,402 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩67,108 | ₩67,162 | ₩67,108 | ₩67,162 | +0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩67,095 | ₩67,095 | ₩67,095 | ₩67,095 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩66,988 | ₩66,988 | ₩66,921 | ₩66,921 | -0.10% | 1.3천 |
|---|
| 2026.05.27 | ₩66,720 | ₩67,202 | ₩66,720 | ₩66,787 | +0.10% | 900 |
|---|
| 2026.05.26 | ₩66,854 | ₩67,028 | ₩66,854 | ₩66,948 | +0.14% | 1.4천 |
|---|
| 2026.05.22 | ₩66,426 | ₩66,519 | ₩66,426 | ₩66,466 | +0.06% | 700 |
|---|
| 2026.05.21 | ₩66,305 | ₩67,068 | ₩66,279 | ₩66,560 | +0.38% | 3.6천 |
|---|
| 2026.05.20 | ₩65,931 | ₩66,372 | ₩65,931 | ₩66,305 | +0.57% | 2.8만 |
|---|
| 2026.05.19 | ₩65,877 | ₩65,877 | ₩65,877 | ₩65,877 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩65,904 | ₩66,038 | ₩65,904 | ₩66,038 | +0.20% | 300 |
|---|
| 2026.05.15 | ₩65,864 | ₩65,998 | ₩65,824 | ₩65,891 | +0.04% | 3천 |
|---|
| 2026.05.14 | ₩66,586 | ₩66,586 | ₩66,386 | ₩66,386 | -0.30% | 2.2천 |
|---|
| 2026.05.13 | ₩66,452 | ₩66,452 | ₩66,439 | ₩66,439 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩66,118 | ₩66,118 | ₩66,118 | ₩66,118 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,252 | ₩66,252 | ₩66,198 | ₩66,198 | -0.08% | 300 |
|---|
| 2026.05.08 | ₩66,065 | ₩66,065 | ₩66,065 | ₩66,065 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,998 | ₩66,024 | ₩65,610 | ₩65,623 | -0.57% | 1.9천 |
|---|
| 2026.05.06 | ₩66,747 | ₩66,747 | ₩65,957 | ₩66,065 | -1.02% | 8.4천 |
|---|
| 2026.05.05 | ₩65,409 | ₩65,596 | ₩65,409 | ₩65,543 | +0.20% | 1.1만 |
|---|
| 2026.05.04 | ₩65,342 | ₩65,342 | ₩65,034 | ₩65,034 | -0.47% | 300 |
|---|
| 2026.05.01 | ₩65,743 | ₩65,917 | ₩65,583 | ₩65,596 | -0.22% | 1.8천 |
|---|
| 2026.04.30 | ₩65,302 | ₩65,717 | ₩65,302 | ₩65,717 | +0.64% | 600 |
|---|
| 2026.04.29 | ₩64,740 | ₩64,740 | ₩64,606 | ₩64,673 | -0.10% | 4.2천 |
|---|
| 2026.04.28 | ₩65,088 | ₩65,155 | ₩65,034 | ₩65,034 | -0.08% | 600 |
|---|
| 2026.04.27 | ₩65,369 | ₩65,369 | ₩65,262 | ₩65,329 | -0.06% | 5.6천 |
|---|
| 2026.04.24 | ₩65,436 | ₩65,449 | ₩65,262 | ₩65,262 | -0.27% | 11.3만 |
|---|
| 2026.04.23 | ₩64,954 | ₩65,128 | ₩64,954 | ₩65,128 | +0.27% | 500 |
|---|
| 2026.04.22 | ₩65,369 | ₩65,369 | ₩65,315 | ₩65,315 | -0.08% | 300 |
|---|
| 2026.04.21 | ₩65,743 | ₩65,743 | ₩65,289 | ₩65,329 | -0.63% | 2.2만 |
|---|
| 2026.04.20 | ₩65,784 | ₩65,877 | ₩65,784 | ₩65,837 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩66,065 | ₩66,065 | ₩65,864 | ₩65,984 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩65,797 | ₩65,824 | ₩65,784 | ₩65,810 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩65,824 | ₩65,824 | ₩65,797 | ₩65,797 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩65,703 | ₩65,730 | ₩65,596 | ₩65,690 | -0.02% | 3.5천 |
|---|
| 2026.04.13 | ₩65,462 | ₩65,489 | ₩65,462 | ₩65,489 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩65,503 | ₩65,503 | ₩65,462 | ₩65,462 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩65,369 | ₩65,503 | ₩65,369 | ₩65,503 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩65,262 | ₩65,342 | ₩65,155 | ₩65,342 | +0.12% | 500 |
|---|
| 2026.04.07 | ₩65,302 | ₩65,302 | ₩65,302 | ₩65,302 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩65,503 | ₩65,743 | ₩65,369 | ₩65,650 | +0.22% | 1만 |
|---|
| 2026.04.02 | ₩65,262 | ₩65,369 | ₩65,168 | ₩65,369 | +0.16% | 1.4천 |
|---|
| 2026.04.01 | ₩64,954 | ₩65,034 | ₩64,954 | ₩64,981 | +0.04% | 1천 |
|---|
| 2026.03.31 | ₩65,021 | ₩65,115 | ₩64,914 | ₩65,115 | +0.14% | 2.6천 |
|---|
| 2026.03.30 | ₩64,767 | ₩65,141 | ₩64,740 | ₩64,767 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩64,780 | ₩64,887 | ₩64,700 | ₩64,713 | -0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩64,740 | ₩64,740 | ₩64,606 | ₩64,606 | -0.21% | 400 |
|---|
| 2026.03.25 | ₩64,954 | ₩64,954 | ₩64,954 | ₩64,954 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩64,593 | ₩65,048 | ₩64,593 | ₩64,834 | +0.37% | 4.5천 |
|---|
| 2026.03.23 | ₩64,967 | ₩65,021 | ₩64,700 | ₩64,901 | -0.10% | 7.8천 |
|---|
| 2026.03.20 | ₩64,673 | ₩64,673 | ₩64,151 | ₩64,218 | -0.70% | 1.8천 |
|---|
| 2026.03.19 | ₩65,048 | ₩65,396 | ₩64,820 | ₩65,329 | +0.43% | 2.9천 |
|---|
| 2026.03.18 | ₩65,436 | ₩65,449 | ₩65,329 | ₩65,342 | -0.14% | 7.3천 |
|---|
| 2026.03.17 | ₩65,610 | ₩65,703 | ₩65,596 | ₩65,623 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩65,329 | ₩65,610 | ₩65,329 | ₩65,610 | +0.43% | 200 |
|---|
| 2026.03.13 | ₩65,396 | ₩65,396 | ₩64,954 | ₩64,954 | -0.68% | 400 |
|---|
| 2026.03.12 | ₩65,824 | ₩65,824 | ₩65,275 | ₩65,275 | -0.83% | 6.8천 |
|---|
| 2026.03.11 | ₩66,667 | ₩66,667 | ₩65,703 | ₩65,784 | -1.32% | 1천 |
|---|
| 2026.03.10 | ₩65,931 | ₩67,804 | ₩65,837 | ₩65,837 | -0.14% | 2천 |
|---|
| 2026.03.09 | ₩65,141 | ₩65,770 | ₩65,141 | ₩65,770 | +0.97% | 800 |
|---|
| 2026.03.06 | ₩65,703 | ₩65,703 | ₩65,556 | ₩65,556 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩65,690 | ₩65,810 | ₩65,623 | ₩65,784 | +0.14% | 900 |
|---|
| 2026.03.04 | ₩66,466 | ₩66,560 | ₩66,439 | ₩66,560 | +0.14% | 2천 |
|---|
| 2026.03.03 | ₩66,787 | ₩66,787 | ₩66,131 | ₩66,131 | -0.98% | 700 |
|---|
| 2026.03.02 | ₩67,108 | ₩67,416 | ₩66,988 | ₩67,309 | +0.30% | 4.5천 |
|---|
| 2026.02.27 | ₩67,978 | ₩68,031 | ₩67,831 | ₩67,911 | -0.10% | 4.4천 |
|---|
| 2026.02.26 | ₩67,884 | ₩68,285 | ₩67,857 | ₩67,991 | +0.16% | 2.2천 |
|---|
| 2026.02.25 | ₩67,777 | ₩70,105 | ₩67,777 | ₩68,098 | +0.47% | 5.9천 |
|---|
| 2026.02.24 | ₩67,750 | ₩67,750 | ₩67,616 | ₩67,710 | -0.06% | 7.1천 |
|---|