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 | ₩67,166 | ₩67,166 | ₩67,058 | ₩67,058 | -0.16% | 500 |
| 2026.10.08 | ₩66,535 | ₩66,763 | ₩66,535 | ₩66,763 | +0.34% | 800 |
| 2026.10.07 | ₩67,045 | ₩67,045 | ₩66,991 | ₩66,991 | -0.08% | 1천 |
| 2026.10.06 | ₩67,434 | ₩67,434 | ₩67,434 | ₩67,434 | 0.00% | 100 |
| 2026.10.05 | ₩67,206 | ₩67,327 | ₩67,206 | ₩67,327 | +0.18% | 200 |
| 2026.10.02 | ₩67,340 | ₩67,340 | ₩67,112 | ₩67,300 | -0.06% | 500 |
| 2026.10.01 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 100 |
| 2026.09.30 | ₩67,487 | ₩67,487 | ₩67,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,152 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩67,313 | ₩67,340 | ₩67,260 | ₩67,260 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩67,340 | ₩67,528 | ₩67,340 | ₩67,487 | +0.22% | 700 |
|---|
| 2026.09.25 | ₩67,501 | ₩67,689 | ₩67,501 | ₩67,689 | +0.28% | 1.9천 |
|---|
| 2026.09.24 | ₩67,286 | ₩67,286 | ₩67,246 | ₩67,260 | -0.04% | 400 |
|---|
| 2026.09.23 | ₩67,501 | ₩67,501 | ₩67,501 | ₩67,501 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩68,212 | ₩68,212 | ₩68,171 | ₩68,171 | -0.06% | 200 |
|---|
| 2026.09.21 | ₩68,037 | ₩68,091 | ₩67,903 | ₩68,051 | +0.02% | 8.2천 |
|---|
| 2026.09.18 | ₩67,622 | ₩67,622 | ₩67,622 | ₩67,622 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,198 | ₩68,238 | ₩68,118 | ₩68,198 | 0.00% | 8.9천 |
|---|
| 2026.09.16 | ₩67,890 | ₩67,890 | ₩67,581 | ₩67,635 | -0.38% | 1.1천 |
|---|
| 2026.09.15 | ₩67,742 | ₩67,742 | ₩67,742 | ₩67,742 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩68,225 | ₩68,238 | ₩68,024 | ₩68,024 | -0.29% | 5.2천 |
|---|
| 2026.09.11 | ₩68,426 | ₩68,453 | ₩68,386 | ₩68,399 | -0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩67,917 | ₩68,064 | ₩67,809 | ₩67,823 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩68,279 | ₩68,279 | ₩68,185 | ₩68,225 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩68,962 | ₩68,962 | ₩68,909 | ₩68,909 | -0.08% | 800 |
|---|
| 2026.09.04 | ₩69,097 | ₩69,097 | ₩69,097 | ₩69,097 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,016 | ₩69,016 | ₩68,962 | ₩68,962 | -0.08% | 800 |
|---|
| 2026.09.02 | ₩68,292 | ₩68,372 | ₩68,292 | ₩68,372 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩68,225 | ₩68,292 | ₩68,225 | ₩68,238 | +0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩68,533 | ₩68,560 | ₩68,533 | ₩68,547 | +0.02% | 3.3천 |
|---|
| 2026.08.28 | ₩68,627 | ₩68,627 | ₩68,627 | ₩68,627 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,681 | ₩68,681 | ₩68,681 | ₩68,681 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,922 | ₩68,922 | ₩68,735 | ₩68,855 | -0.10% | 1.9천 |
|---|
| 2026.08.25 | ₩68,962 | ₩69,030 | ₩68,882 | ₩69,030 | +0.10% | 4.1천 |
|---|
| 2026.08.24 | ₩68,708 | ₩68,708 | ₩68,654 | ₩68,654 | -0.08% | 300 |
|---|
| 2026.08.21 | ₩68,761 | ₩68,882 | ₩68,761 | ₩68,815 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩68,292 | ₩68,305 | ₩68,265 | ₩68,265 | -0.04% | 700 |
|---|
| 2026.08.19 | ₩68,560 | ₩68,560 | ₩68,560 | ₩68,560 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩68,560 | ₩68,627 | ₩68,413 | ₩68,413 | -0.22% | 1.1천 |
|---|
| 2026.08.17 | ₩69,043 | ₩69,043 | ₩68,936 | ₩68,936 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩69,190 | ₩69,190 | ₩69,030 | ₩69,030 | -0.23% | 800 |
|---|
| 2026.08.13 | ₩69,003 | ₩69,016 | ₩68,989 | ₩69,016 | +0.02% | 400 |
|---|
| 2026.08.12 | ₩68,895 | ₩68,895 | ₩68,895 | ₩68,895 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩68,681 | ₩68,681 | ₩68,681 | ₩68,681 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,641 | ₩68,708 | ₩68,614 | ₩68,614 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩68,735 | ₩68,828 | ₩68,735 | ₩68,775 | +0.06% | 1.9천 |
|---|
| 2026.08.06 | ₩68,641 | ₩68,788 | ₩68,587 | ₩68,587 | -0.08% | 1.4천 |
|---|
| 2026.08.05 | ₩68,520 | ₩68,600 | ₩68,520 | ₩68,560 | +0.06% | 2천 |
|---|
| 2026.08.04 | ₩68,413 | ₩68,654 | ₩68,413 | ₩68,600 | +0.27% | 3천 |
|---|
| 2026.08.03 | ₩68,198 | ₩68,292 | ₩68,198 | ₩68,292 | +0.14% | 500 |
|---|
| 2026.07.31 | ₩68,051 | ₩68,118 | ₩68,051 | ₩68,077 | +0.04% | 800 |
|---|
| 2026.07.30 | ₩67,850 | ₩68,077 | ₩67,836 | ₩68,077 | +0.34% | 1.6천 |
|---|
| 2026.07.29 | ₩67,032 | ₩67,058 | ₩67,005 | ₩67,005 | -0.04% | 1천 |
|---|
| 2026.07.28 | ₩67,260 | ₩67,260 | ₩67,260 | ₩67,260 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,581 | ₩67,581 | ₩67,045 | ₩67,260 | -0.48% | 2.5천 |
|---|
| 2026.07.24 | ₩67,394 | ₩67,394 | ₩67,072 | ₩67,112 | -0.42% | 1.4천 |
|---|
| 2026.07.23 | ₩66,884 | ₩66,924 | ₩66,884 | ₩66,924 | +0.06% | 400 |
|---|
| 2026.07.22 | ₩67,635 | ₩67,635 | ₩67,608 | ₩67,608 | -0.04% | 2천 |
|---|
| 2026.07.21 | ₩67,273 | ₩67,461 | ₩67,260 | ₩67,447 | +0.26% | 1.3천 |
|---|
| 2026.07.20 | ₩67,045 | ₩67,045 | ₩66,911 | ₩66,911 | -0.20% | 700 |
|---|
| 2026.07.17 | ₩66,991 | ₩67,085 | ₩66,991 | ₩67,085 | +0.14% | 600 |
|---|
| 2026.07.16 | ₩67,407 | ₩67,407 | ₩67,407 | ₩67,407 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩67,729 | ₩67,729 | ₩67,729 | ₩67,729 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,689 | ₩67,823 | ₩67,689 | ₩67,689 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩67,085 | ₩67,085 | ₩67,085 | ₩67,085 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,595 | ₩67,595 | ₩67,595 | ₩67,595 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,353 | ₩67,353 | ₩67,353 | ₩67,353 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,804 | ₩67,139 | ₩66,616 | ₩67,139 | +0.50% | 800 |
|---|
| 2026.07.07 | ₩67,313 | ₩67,313 | ₩67,313 | ₩67,313 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,648 | ₩67,742 | ₩67,648 | ₩67,742 | +0.14% | 1.7천 |
|---|
| 2026.07.02 | ₩67,125 | ₩67,353 | ₩67,125 | ₩67,353 | +0.34% | 1.4천 |
|---|
| 2026.07.01 | ₩66,951 | ₩66,951 | ₩66,804 | ₩66,817 | -0.20% | 2.2천 |
|---|
| 2026.06.30 | ₩67,085 | ₩67,246 | ₩67,085 | ₩67,246 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩67,300 | ₩67,501 | ₩67,300 | ₩67,501 | +0.30% | 2.4천 |
|---|
| 2026.06.26 | ₩67,407 | ₩67,407 | ₩67,219 | ₩67,273 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩67,715 | ₩67,715 | ₩67,461 | ₩67,461 | -0.38% | 4.9천 |
|---|
| 2026.06.24 | ₩67,273 | ₩67,273 | ₩67,125 | ₩67,192 | -0.12% | 2.2천 |
|---|
| 2026.06.23 | ₩67,273 | ₩67,286 | ₩67,273 | ₩67,286 | +0.02% | 500 |
|---|
| 2026.06.22 | ₩67,917 | ₩67,997 | ₩67,917 | ₩67,997 | +0.12% | 900 |
|---|
| 2026.06.18 | ₩67,782 | ₩67,850 | ₩67,769 | ₩67,850 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩67,863 | ₩67,863 | ₩67,635 | ₩67,635 | -0.34% | 1.1천 |
|---|
| 2026.06.16 | ₩67,675 | ₩67,675 | ₩67,675 | ₩67,675 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,568 | ₩67,608 | ₩67,568 | ₩67,608 | +0.06% | 1천 |
|---|
| 2026.06.12 | ₩67,112 | ₩67,327 | ₩67,112 | ₩67,327 | +0.32% | 1.3천 |
|---|
| 2026.06.11 | ₩66,737 | ₩67,219 | ₩66,737 | ₩67,219 | +0.72% | 1.8천 |
|---|
| 2026.06.10 | ₩66,428 | ₩66,428 | ₩66,254 | ₩66,254 | -0.26% | 1.1천 |
|---|
| 2026.06.09 | ₩66,482 | ₩66,683 | ₩66,348 | ₩66,683 | +0.30% | 1.1천 |
|---|
| 2026.06.08 | ₩66,777 | ₩66,777 | ₩66,629 | ₩66,696 | -0.12% | 1.5천 |
|---|
| 2026.06.05 | ₩66,871 | ₩66,911 | ₩66,549 | ₩66,549 | -0.48% | 1.9천 |
|---|
| 2026.06.04 | ₩68,064 | ₩68,064 | ₩67,555 | ₩67,555 | -0.75% | 200 |
|---|
| 2026.06.03 | ₩67,420 | ₩67,420 | ₩67,219 | ₩67,286 | -0.20% | 1.7천 |
|---|
| 2026.06.02 | ₩67,474 | ₩67,555 | ₩67,474 | ₩67,555 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩67,260 | ₩67,313 | ₩67,260 | ₩67,313 | +0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩67,246 | ₩67,246 | ₩67,246 | ₩67,246 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩67,139 | ₩67,139 | ₩67,072 | ₩67,072 | -0.10% | 1.3천 |
|---|
| 2026.05.27 | ₩66,871 | ₩67,353 | ₩66,871 | ₩66,938 | +0.10% | 900 |
|---|
| 2026.05.26 | ₩67,005 | ₩67,179 | ₩67,005 | ₩67,099 | +0.14% | 1.4천 |
|---|
| 2026.05.22 | ₩66,576 | ₩66,670 | ₩66,576 | ₩66,616 | +0.06% | 700 |
|---|
| 2026.05.21 | ₩66,455 | ₩67,219 | ₩66,428 | ₩66,710 | +0.38% | 3.6천 |
|---|
| 2026.05.20 | ₩66,080 | ₩66,522 | ₩66,080 | ₩66,455 | +0.57% | 2.8만 |
|---|
| 2026.05.19 | ₩66,026 | ₩66,026 | ₩66,026 | ₩66,026 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,053 | ₩66,187 | ₩66,053 | ₩66,187 | +0.20% | 300 |
|---|
| 2026.05.15 | ₩66,013 | ₩66,147 | ₩65,972 | ₩66,039 | +0.04% | 3천 |
|---|
| 2026.05.14 | ₩66,737 | ₩66,737 | ₩66,535 | ₩66,535 | -0.30% | 2.2천 |
|---|
| 2026.05.13 | ₩66,603 | ₩66,603 | ₩66,589 | ₩66,589 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩66,267 | ₩66,267 | ₩66,267 | ₩66,267 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,401 | ₩66,401 | ₩66,348 | ₩66,348 | -0.08% | 300 |
|---|
| 2026.05.08 | ₩66,214 | ₩66,214 | ₩66,214 | ₩66,214 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩66,147 | ₩66,173 | ₩65,758 | ₩65,771 | -0.57% | 1.9천 |
|---|
| 2026.05.06 | ₩66,898 | ₩66,898 | ₩66,106 | ₩66,214 | -1.02% | 8.4천 |
|---|
| 2026.05.05 | ₩65,557 | ₩65,744 | ₩65,557 | ₩65,691 | +0.20% | 1.1만 |
|---|
| 2026.05.04 | ₩65,490 | ₩65,490 | ₩65,181 | ₩65,181 | -0.47% | 300 |
|---|
| 2026.05.01 | ₩65,892 | ₩66,066 | ₩65,731 | ₩65,744 | -0.22% | 1.8천 |
|---|
| 2026.04.30 | ₩65,449 | ₩65,865 | ₩65,449 | ₩65,865 | +0.64% | 600 |
|---|
| 2026.04.29 | ₩64,886 | ₩64,886 | ₩64,752 | ₩64,819 | -0.10% | 4.2천 |
|---|
| 2026.04.28 | ₩65,235 | ₩65,302 | ₩65,181 | ₩65,181 | -0.08% | 600 |
|---|
| 2026.04.27 | ₩65,516 | ₩65,516 | ₩65,409 | ₩65,476 | -0.06% | 5.6천 |
|---|
| 2026.04.24 | ₩65,583 | ₩65,597 | ₩65,409 | ₩65,409 | -0.27% | 11.3만 |
|---|
| 2026.04.23 | ₩65,101 | ₩65,275 | ₩65,101 | ₩65,275 | +0.27% | 500 |
|---|
| 2026.04.22 | ₩65,516 | ₩65,516 | ₩65,463 | ₩65,463 | -0.08% | 300 |
|---|
| 2026.04.21 | ₩65,892 | ₩65,892 | ₩65,436 | ₩65,476 | -0.63% | 2.2만 |
|---|
| 2026.04.20 | ₩65,932 | ₩66,026 | ₩65,932 | ₩65,986 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩66,214 | ₩66,214 | ₩66,013 | ₩66,133 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩65,945 | ₩65,972 | ₩65,932 | ₩65,959 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩65,972 | ₩65,972 | ₩65,945 | ₩65,945 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩65,852 | ₩65,878 | ₩65,744 | ₩65,838 | -0.02% | 3.5천 |
|---|
| 2026.04.13 | ₩65,610 | ₩65,637 | ₩65,610 | ₩65,637 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩65,650 | ₩65,650 | ₩65,610 | ₩65,610 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩65,516 | ₩65,650 | ₩65,516 | ₩65,650 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩65,409 | ₩65,490 | ₩65,302 | ₩65,490 | +0.12% | 500 |
|---|
| 2026.04.07 | ₩65,449 | ₩65,449 | ₩65,449 | ₩65,449 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩65,650 | ₩65,892 | ₩65,516 | ₩65,798 | +0.22% | 1만 |
|---|
| 2026.04.02 | ₩65,409 | ₩65,516 | ₩65,315 | ₩65,516 | +0.16% | 1.4천 |
|---|
| 2026.04.01 | ₩65,101 | ₩65,181 | ₩65,101 | ₩65,128 | +0.04% | 1천 |
|---|
| 2026.03.31 | ₩65,168 | ₩65,262 | ₩65,060 | ₩65,262 | +0.14% | 2.6천 |
|---|
| 2026.03.30 | ₩64,913 | ₩65,288 | ₩64,886 | ₩64,913 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩64,926 | ₩65,034 | ₩64,846 | ₩64,859 | -0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩64,886 | ₩64,886 | ₩64,752 | ₩64,752 | -0.21% | 400 |
|---|
| 2026.03.25 | ₩65,101 | ₩65,101 | ₩65,101 | ₩65,101 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩64,739 | ₩65,195 | ₩64,739 | ₩64,980 | +0.37% | 4.5천 |
|---|
| 2026.03.23 | ₩65,114 | ₩65,168 | ₩64,846 | ₩65,047 | -0.10% | 7.8천 |
|---|
| 2026.03.20 | ₩64,819 | ₩64,819 | ₩64,296 | ₩64,363 | -0.70% | 1.8천 |
|---|
| 2026.03.19 | ₩65,195 | ₩65,543 | ₩64,967 | ₩65,476 | +0.43% | 2.9천 |
|---|
| 2026.03.18 | ₩65,583 | ₩65,597 | ₩65,476 | ₩65,490 | -0.14% | 7.3천 |
|---|
| 2026.03.17 | ₩65,758 | ₩65,852 | ₩65,744 | ₩65,771 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩65,476 | ₩65,758 | ₩65,476 | ₩65,758 | +0.43% | 200 |
|---|
| 2026.03.13 | ₩65,543 | ₩65,543 | ₩65,101 | ₩65,101 | -0.68% | 400 |
|---|
| 2026.03.12 | ₩65,972 | ₩65,972 | ₩65,423 | ₩65,423 | -0.83% | 6.8천 |
|---|
| 2026.03.11 | ₩66,817 | ₩66,817 | ₩65,852 | ₩65,932 | -1.32% | 1천 |
|---|
| 2026.03.10 | ₩66,080 | ₩67,957 | ₩65,986 | ₩65,986 | -0.14% | 2천 |
|---|
| 2026.03.09 | ₩65,288 | ₩65,919 | ₩65,288 | ₩65,919 | +0.97% | 800 |
|---|
| 2026.03.06 | ₩65,852 | ₩65,852 | ₩65,704 | ₩65,704 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩65,838 | ₩65,959 | ₩65,771 | ₩65,932 | +0.14% | 900 |
|---|
| 2026.03.04 | ₩66,616 | ₩66,710 | ₩66,589 | ₩66,710 | +0.14% | 2천 |
|---|
| 2026.03.03 | ₩66,938 | ₩66,938 | ₩66,281 | ₩66,281 | -0.98% | 700 |
|---|
| 2026.03.02 | ₩67,260 | ₩67,568 | ₩67,139 | ₩67,461 | +0.30% | 4.5천 |
|---|
| 2026.02.27 | ₩68,131 | ₩68,185 | ₩67,984 | ₩68,064 | -0.10% | 4.4천 |
|---|
| 2026.02.26 | ₩68,037 | ₩68,440 | ₩68,010 | ₩68,145 | +0.16% | 2.2천 |
|---|
| 2026.02.25 | ₩67,930 | ₩70,263 | ₩67,930 | ₩68,252 | +0.47% | 5.9천 |
|---|
| 2026.02.24 | ₩67,903 | ₩67,903 | ₩67,769 | ₩67,863 | -0.06% | 7.1천 |
|---|