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 | ₩67,039 | ₩67,039 | ₩66,932 | ₩66,932 | -0.16% | 500 |
| 2026.10.08 | ₩66,410 | ₩66,638 | ₩66,410 | ₩66,638 | +0.34% | 800 |
| 2026.10.07 | ₩66,919 | ₩66,919 | ₩66,865 | ₩66,865 | -0.08% | 1천 |
| 2026.10.06 | ₩67,307 | ₩67,307 | ₩67,307 | ₩67,307 | 0.00% | 100 |
| 2026.10.05 | ₩67,080 | ₩67,200 | ₩67,080 | ₩67,200 | +0.18% | 200 |
| 2026.10.02 | ₩67,213 | ₩67,213 | ₩66,986 | ₩67,173 | -0.06% | 500 |
| 2026.10.01 | ₩66,678 | ₩66,678 | ₩66,678 | ₩66,678 | 0.00% | 100 |
| 2026.09.30 | ₩67,361 | ₩67,361 | ₩67,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,026 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩67,187 | ₩67,213 | ₩67,133 | ₩67,133 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩67,213 | ₩67,401 | ₩67,213 | ₩67,361 | +0.22% | 700 |
|---|
| 2026.09.25 | ₩67,374 | ₩67,561 | ₩67,374 | ₩67,561 | +0.28% | 1.9천 |
|---|
| 2026.09.24 | ₩67,160 | ₩67,160 | ₩67,120 | ₩67,133 | -0.04% | 400 |
|---|
| 2026.09.23 | ₩67,374 | ₩67,374 | ₩67,374 | ₩67,374 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩68,083 | ₩68,083 | ₩68,043 | ₩68,043 | -0.06% | 200 |
|---|
| 2026.09.21 | ₩67,909 | ₩67,963 | ₩67,776 | ₩67,923 | +0.02% | 8.2천 |
|---|
| 2026.09.18 | ₩67,495 | ₩67,495 | ₩67,495 | ₩67,495 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,070 | ₩68,110 | ₩67,990 | ₩68,070 | 0.00% | 8.9천 |
|---|
| 2026.09.16 | ₩67,762 | ₩67,762 | ₩67,454 | ₩67,508 | -0.38% | 1.1천 |
|---|
| 2026.09.15 | ₩67,615 | ₩67,615 | ₩67,615 | ₩67,615 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩68,097 | ₩68,110 | ₩67,896 | ₩67,896 | -0.29% | 5.2천 |
|---|
| 2026.09.11 | ₩68,298 | ₩68,324 | ₩68,257 | ₩68,271 | -0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩67,789 | ₩67,936 | ₩67,682 | ₩67,695 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩68,150 | ₩68,150 | ₩68,057 | ₩68,097 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩68,833 | ₩68,833 | ₩68,779 | ₩68,779 | -0.08% | 800 |
|---|
| 2026.09.04 | ₩68,967 | ₩68,967 | ₩68,967 | ₩68,967 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩68,886 | ₩68,886 | ₩68,833 | ₩68,833 | -0.08% | 800 |
|---|
| 2026.09.02 | ₩68,164 | ₩68,244 | ₩68,164 | ₩68,244 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩68,097 | ₩68,164 | ₩68,097 | ₩68,110 | +0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩68,405 | ₩68,431 | ₩68,405 | ₩68,418 | +0.02% | 3.3천 |
|---|
| 2026.08.28 | ₩68,498 | ₩68,498 | ₩68,498 | ₩68,498 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,552 | ₩68,552 | ₩68,552 | ₩68,552 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,793 | ₩68,793 | ₩68,605 | ₩68,726 | -0.10% | 1.9천 |
|---|
| 2026.08.25 | ₩68,833 | ₩68,900 | ₩68,753 | ₩68,900 | +0.10% | 4.1천 |
|---|
| 2026.08.24 | ₩68,579 | ₩68,579 | ₩68,525 | ₩68,525 | -0.08% | 300 |
|---|
| 2026.08.21 | ₩68,632 | ₩68,753 | ₩68,632 | ₩68,686 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩68,164 | ₩68,177 | ₩68,137 | ₩68,137 | -0.04% | 700 |
|---|
| 2026.08.19 | ₩68,431 | ₩68,431 | ₩68,431 | ₩68,431 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩68,431 | ₩68,498 | ₩68,284 | ₩68,284 | -0.22% | 1.1천 |
|---|
| 2026.08.17 | ₩68,913 | ₩68,913 | ₩68,806 | ₩68,806 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩69,060 | ₩69,060 | ₩68,900 | ₩68,900 | -0.23% | 800 |
|---|
| 2026.08.13 | ₩68,873 | ₩68,886 | ₩68,860 | ₩68,886 | +0.02% | 400 |
|---|
| 2026.08.12 | ₩68,766 | ₩68,766 | ₩68,766 | ₩68,766 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩68,552 | ₩68,552 | ₩68,552 | ₩68,552 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,512 | ₩68,579 | ₩68,485 | ₩68,485 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩68,605 | ₩68,699 | ₩68,605 | ₩68,646 | +0.06% | 1.9천 |
|---|
| 2026.08.06 | ₩68,512 | ₩68,659 | ₩68,458 | ₩68,458 | -0.08% | 1.4천 |
|---|
| 2026.08.05 | ₩68,391 | ₩68,472 | ₩68,391 | ₩68,431 | +0.06% | 2천 |
|---|
| 2026.08.04 | ₩68,284 | ₩68,525 | ₩68,284 | ₩68,472 | +0.27% | 3천 |
|---|
| 2026.08.03 | ₩68,070 | ₩68,164 | ₩68,070 | ₩68,164 | +0.14% | 500 |
|---|
| 2026.07.31 | ₩67,923 | ₩67,990 | ₩67,923 | ₩67,950 | +0.04% | 800 |
|---|
| 2026.07.30 | ₩67,722 | ₩67,950 | ₩67,709 | ₩67,950 | +0.34% | 1.6천 |
|---|
| 2026.07.29 | ₩66,906 | ₩66,932 | ₩66,879 | ₩66,879 | -0.04% | 1천 |
|---|
| 2026.07.28 | ₩67,133 | ₩67,133 | ₩67,133 | ₩67,133 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,454 | ₩67,454 | ₩66,919 | ₩67,133 | -0.48% | 2.5천 |
|---|
| 2026.07.24 | ₩67,267 | ₩67,267 | ₩66,946 | ₩66,986 | -0.42% | 1.4천 |
|---|
| 2026.07.23 | ₩66,758 | ₩66,799 | ₩66,758 | ₩66,799 | +0.06% | 400 |
|---|
| 2026.07.22 | ₩67,508 | ₩67,508 | ₩67,481 | ₩67,481 | -0.04% | 2천 |
|---|
| 2026.07.21 | ₩67,147 | ₩67,334 | ₩67,133 | ₩67,321 | +0.26% | 1.3천 |
|---|
| 2026.07.20 | ₩66,919 | ₩66,919 | ₩66,785 | ₩66,785 | -0.20% | 700 |
|---|
| 2026.07.17 | ₩66,865 | ₩66,959 | ₩66,865 | ₩66,959 | +0.14% | 600 |
|---|
| 2026.07.16 | ₩67,280 | ₩67,280 | ₩67,280 | ₩67,280 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩67,602 | ₩67,602 | ₩67,602 | ₩67,602 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,561 | ₩67,695 | ₩67,561 | ₩67,561 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩66,959 | ₩66,959 | ₩66,959 | ₩66,959 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,468 | ₩67,468 | ₩67,468 | ₩67,468 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,227 | ₩67,227 | ₩67,227 | ₩67,227 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,678 | ₩67,013 | ₩66,491 | ₩67,013 | +0.50% | 800 |
|---|
| 2026.07.07 | ₩67,187 | ₩67,187 | ₩67,187 | ₩67,187 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,521 | ₩67,615 | ₩67,521 | ₩67,615 | +0.14% | 1.7천 |
|---|
| 2026.07.02 | ₩66,999 | ₩67,227 | ₩66,999 | ₩67,227 | +0.34% | 1.4천 |
|---|
| 2026.07.01 | ₩66,825 | ₩66,825 | ₩66,678 | ₩66,691 | -0.20% | 2.2천 |
|---|
| 2026.06.30 | ₩66,959 | ₩67,120 | ₩66,959 | ₩67,120 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩67,173 | ₩67,374 | ₩67,173 | ₩67,374 | +0.30% | 2.4천 |
|---|
| 2026.06.26 | ₩67,280 | ₩67,280 | ₩67,093 | ₩67,147 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩67,588 | ₩67,588 | ₩67,334 | ₩67,334 | -0.38% | 4.9천 |
|---|
| 2026.06.24 | ₩67,147 | ₩67,147 | ₩66,999 | ₩67,066 | -0.12% | 2.2천 |
|---|
| 2026.06.23 | ₩67,147 | ₩67,160 | ₩67,147 | ₩67,160 | +0.02% | 500 |
|---|
| 2026.06.22 | ₩67,789 | ₩67,869 | ₩67,789 | ₩67,869 | +0.12% | 900 |
|---|
| 2026.06.18 | ₩67,655 | ₩67,722 | ₩67,642 | ₩67,722 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩67,735 | ₩67,735 | ₩67,508 | ₩67,508 | -0.34% | 1.1천 |
|---|
| 2026.06.16 | ₩67,548 | ₩67,548 | ₩67,548 | ₩67,548 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,441 | ₩67,481 | ₩67,441 | ₩67,481 | +0.06% | 1천 |
|---|
| 2026.06.12 | ₩66,986 | ₩67,200 | ₩66,986 | ₩67,200 | +0.32% | 1.3천 |
|---|
| 2026.06.11 | ₩66,611 | ₩67,093 | ₩66,611 | ₩67,093 | +0.72% | 1.8천 |
|---|
| 2026.06.10 | ₩66,303 | ₩66,303 | ₩66,129 | ₩66,129 | -0.26% | 1.1천 |
|---|
| 2026.06.09 | ₩66,357 | ₩66,558 | ₩66,223 | ₩66,558 | +0.30% | 1.1천 |
|---|
| 2026.06.08 | ₩66,651 | ₩66,651 | ₩66,504 | ₩66,571 | -0.12% | 1.5천 |
|---|
| 2026.06.05 | ₩66,745 | ₩66,785 | ₩66,424 | ₩66,424 | -0.48% | 1.9천 |
|---|
| 2026.06.04 | ₩67,936 | ₩67,936 | ₩67,428 | ₩67,428 | -0.75% | 200 |
|---|
| 2026.06.03 | ₩67,294 | ₩67,294 | ₩67,093 | ₩67,160 | -0.20% | 1.7천 |
|---|
| 2026.06.02 | ₩67,347 | ₩67,428 | ₩67,347 | ₩67,428 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩67,133 | ₩67,187 | ₩67,133 | ₩67,187 | +0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩67,120 | ₩67,120 | ₩67,120 | ₩67,120 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩67,013 | ₩67,013 | ₩66,946 | ₩66,946 | -0.10% | 1.3천 |
|---|
| 2026.05.27 | ₩66,745 | ₩67,227 | ₩66,745 | ₩66,812 | +0.10% | 900 |
|---|
| 2026.05.26 | ₩66,879 | ₩67,053 | ₩66,879 | ₩66,973 | +0.14% | 1.4천 |
|---|
| 2026.05.22 | ₩66,451 | ₩66,544 | ₩66,451 | ₩66,491 | +0.06% | 700 |
|---|
| 2026.05.21 | ₩66,330 | ₩67,093 | ₩66,303 | ₩66,584 | +0.38% | 3.6천 |
|---|
| 2026.05.20 | ₩65,955 | ₩66,397 | ₩65,955 | ₩66,330 | +0.57% | 2.8만 |
|---|
| 2026.05.19 | ₩65,902 | ₩65,902 | ₩65,902 | ₩65,902 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩65,929 | ₩66,062 | ₩65,929 | ₩66,062 | +0.20% | 300 |
|---|
| 2026.05.15 | ₩65,888 | ₩66,022 | ₩65,848 | ₩65,915 | +0.04% | 3천 |
|---|
| 2026.05.14 | ₩66,611 | ₩66,611 | ₩66,410 | ₩66,410 | -0.30% | 2.2천 |
|---|
| 2026.05.13 | ₩66,477 | ₩66,477 | ₩66,464 | ₩66,464 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩66,143 | ₩66,143 | ₩66,143 | ₩66,143 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,277 | ₩66,277 | ₩66,223 | ₩66,223 | -0.08% | 300 |
|---|
| 2026.05.08 | ₩66,089 | ₩66,089 | ₩66,089 | ₩66,089 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩66,022 | ₩66,049 | ₩65,634 | ₩65,648 | -0.57% | 1.9천 |
|---|
| 2026.05.06 | ₩66,772 | ₩66,772 | ₩65,982 | ₩66,089 | -1.02% | 8.4천 |
|---|
| 2026.05.05 | ₩65,433 | ₩65,621 | ₩65,433 | ₩65,567 | +0.20% | 1.1만 |
|---|
| 2026.05.04 | ₩65,366 | ₩65,366 | ₩65,059 | ₩65,059 | -0.47% | 300 |
|---|
| 2026.05.01 | ₩65,768 | ₩65,942 | ₩65,607 | ₩65,621 | -0.22% | 1.8천 |
|---|
| 2026.04.30 | ₩65,326 | ₩65,741 | ₩65,326 | ₩65,741 | +0.64% | 600 |
|---|
| 2026.04.29 | ₩64,764 | ₩64,764 | ₩64,630 | ₩64,697 | -0.10% | 4.2천 |
|---|
| 2026.04.28 | ₩65,112 | ₩65,179 | ₩65,059 | ₩65,059 | -0.08% | 600 |
|---|
| 2026.04.27 | ₩65,393 | ₩65,393 | ₩65,286 | ₩65,353 | -0.06% | 5.6천 |
|---|
| 2026.04.24 | ₩65,460 | ₩65,474 | ₩65,286 | ₩65,286 | -0.27% | 11.3만 |
|---|
| 2026.04.23 | ₩64,978 | ₩65,152 | ₩64,978 | ₩65,152 | +0.27% | 500 |
|---|
| 2026.04.22 | ₩65,393 | ₩65,393 | ₩65,340 | ₩65,340 | -0.08% | 300 |
|---|
| 2026.04.21 | ₩65,768 | ₩65,768 | ₩65,313 | ₩65,353 | -0.63% | 2.2만 |
|---|
| 2026.04.20 | ₩65,808 | ₩65,902 | ₩65,808 | ₩65,862 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩66,089 | ₩66,089 | ₩65,888 | ₩66,009 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩65,822 | ₩65,848 | ₩65,808 | ₩65,835 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩65,848 | ₩65,848 | ₩65,822 | ₩65,822 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩65,728 | ₩65,755 | ₩65,621 | ₩65,714 | -0.02% | 3.5천 |
|---|
| 2026.04.13 | ₩65,487 | ₩65,514 | ₩65,487 | ₩65,514 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩65,527 | ₩65,527 | ₩65,487 | ₩65,487 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩65,393 | ₩65,527 | ₩65,393 | ₩65,527 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩65,286 | ₩65,366 | ₩65,179 | ₩65,366 | +0.12% | 500 |
|---|
| 2026.04.07 | ₩65,326 | ₩65,326 | ₩65,326 | ₩65,326 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩65,527 | ₩65,768 | ₩65,393 | ₩65,674 | +0.22% | 1만 |
|---|
| 2026.04.02 | ₩65,286 | ₩65,393 | ₩65,192 | ₩65,393 | +0.16% | 1.4천 |
|---|
| 2026.04.01 | ₩64,978 | ₩65,059 | ₩64,978 | ₩65,005 | +0.04% | 1천 |
|---|
| 2026.03.31 | ₩65,045 | ₩65,139 | ₩64,938 | ₩65,139 | +0.14% | 2.6천 |
|---|
| 2026.03.30 | ₩64,791 | ₩65,166 | ₩64,764 | ₩64,791 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩64,804 | ₩64,911 | ₩64,724 | ₩64,737 | -0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩64,764 | ₩64,764 | ₩64,630 | ₩64,630 | -0.21% | 400 |
|---|
| 2026.03.25 | ₩64,978 | ₩64,978 | ₩64,978 | ₩64,978 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩64,617 | ₩65,072 | ₩64,617 | ₩64,858 | +0.37% | 4.5천 |
|---|
| 2026.03.23 | ₩64,992 | ₩65,045 | ₩64,724 | ₩64,925 | -0.10% | 7.8천 |
|---|
| 2026.03.20 | ₩64,697 | ₩64,697 | ₩64,175 | ₩64,242 | -0.70% | 1.8천 |
|---|
| 2026.03.19 | ₩65,072 | ₩65,420 | ₩64,845 | ₩65,353 | +0.43% | 2.9천 |
|---|
| 2026.03.18 | ₩65,460 | ₩65,474 | ₩65,353 | ₩65,366 | -0.14% | 7.3천 |
|---|
| 2026.03.17 | ₩65,634 | ₩65,728 | ₩65,621 | ₩65,648 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩65,353 | ₩65,634 | ₩65,353 | ₩65,634 | +0.43% | 200 |
|---|
| 2026.03.13 | ₩65,420 | ₩65,420 | ₩64,978 | ₩64,978 | -0.68% | 400 |
|---|
| 2026.03.12 | ₩65,848 | ₩65,848 | ₩65,300 | ₩65,300 | -0.83% | 6.8천 |
|---|
| 2026.03.11 | ₩66,691 | ₩66,691 | ₩65,728 | ₩65,808 | -1.32% | 1천 |
|---|
| 2026.03.10 | ₩65,955 | ₩67,829 | ₩65,862 | ₩65,862 | -0.14% | 2천 |
|---|
| 2026.03.09 | ₩65,166 | ₩65,795 | ₩65,166 | ₩65,795 | +0.97% | 800 |
|---|
| 2026.03.06 | ₩65,728 | ₩65,728 | ₩65,581 | ₩65,581 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩65,714 | ₩65,835 | ₩65,648 | ₩65,808 | +0.14% | 900 |
|---|
| 2026.03.04 | ₩66,491 | ₩66,584 | ₩66,464 | ₩66,584 | +0.14% | 2천 |
|---|
| 2026.03.03 | ₩66,812 | ₩66,812 | ₩66,156 | ₩66,156 | -0.98% | 700 |
|---|
| 2026.03.02 | ₩67,133 | ₩67,441 | ₩67,013 | ₩67,334 | +0.30% | 4.5천 |
|---|
| 2026.02.27 | ₩68,003 | ₩68,057 | ₩67,856 | ₩67,936 | -0.10% | 4.4천 |
|---|
| 2026.02.26 | ₩67,909 | ₩68,311 | ₩67,883 | ₩68,016 | +0.16% | 2.2천 |
|---|
| 2026.02.25 | ₩67,802 | ₩70,131 | ₩67,802 | ₩68,124 | +0.47% | 5.9천 |
|---|
| 2026.02.24 | ₩67,776 | ₩67,776 | ₩67,642 | ₩67,735 | -0.06% | 7.1천 |
|---|