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 | ₩67,183 | ₩67,183 | ₩67,075 | ₩67,075 | -0.16% | 500 |
| 2026.10.08 | ₩66,552 | ₩66,780 | ₩66,552 | ₩66,780 | +0.34% | 800 |
| 2026.10.07 | ₩67,062 | ₩67,062 | ₩67,008 | ₩67,008 | -0.08% | 1천 |
| 2026.10.06 | ₩67,451 | ₩67,451 | ₩67,451 | ₩67,451 | 0.00% | 100 |
| 2026.10.05 | ₩67,223 | ₩67,344 | ₩67,223 | ₩67,344 | +0.18% | 200 |
| 2026.10.02 | ₩67,357 | ₩67,357 | ₩67,129 | ₩67,317 | -0.06% | 500 |
| 2026.10.01 | ₩66,821 | ₩66,821 | ₩66,821 | ₩66,821 | 0.00% | 100 |
| 2026.09.30 | ₩67,505 | ₩67,505 | ₩67,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,169 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩67,330 | ₩67,357 | ₩67,277 | ₩67,277 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩67,357 | ₩67,545 | ₩67,357 | ₩67,505 | +0.22% | 700 |
|---|
| 2026.09.25 | ₩67,518 | ₩67,706 | ₩67,518 | ₩67,706 | +0.28% | 1.9천 |
|---|
| 2026.09.24 | ₩67,303 | ₩67,303 | ₩67,263 | ₩67,277 | -0.04% | 400 |
|---|
| 2026.09.23 | ₩67,518 | ₩67,518 | ₩67,518 | ₩67,518 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩68,229 | ₩68,229 | ₩68,189 | ₩68,189 | -0.06% | 200 |
|---|
| 2026.09.21 | ₩68,055 | ₩68,108 | ₩67,920 | ₩68,068 | +0.02% | 8.2천 |
|---|
| 2026.09.18 | ₩67,639 | ₩67,639 | ₩67,639 | ₩67,639 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,215 | ₩68,256 | ₩68,135 | ₩68,215 | 0.00% | 8.9천 |
|---|
| 2026.09.16 | ₩67,907 | ₩67,907 | ₩67,598 | ₩67,652 | -0.38% | 1.1천 |
|---|
| 2026.09.15 | ₩67,759 | ₩67,759 | ₩67,759 | ₩67,759 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩68,242 | ₩68,256 | ₩68,041 | ₩68,041 | -0.29% | 5.2천 |
|---|
| 2026.09.11 | ₩68,443 | ₩68,470 | ₩68,403 | ₩68,417 | -0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩67,934 | ₩68,081 | ₩67,827 | ₩67,840 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩68,296 | ₩68,296 | ₩68,202 | ₩68,242 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩68,980 | ₩68,980 | ₩68,926 | ₩68,926 | -0.08% | 800 |
|---|
| 2026.09.04 | ₩69,114 | ₩69,114 | ₩69,114 | ₩69,114 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,034 | ₩69,034 | ₩68,980 | ₩68,980 | -0.08% | 800 |
|---|
| 2026.09.02 | ₩68,309 | ₩68,390 | ₩68,309 | ₩68,390 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩68,242 | ₩68,309 | ₩68,242 | ₩68,256 | +0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩68,551 | ₩68,578 | ₩68,551 | ₩68,564 | +0.02% | 3.3천 |
|---|
| 2026.08.28 | ₩68,645 | ₩68,645 | ₩68,645 | ₩68,645 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,698 | ₩68,698 | ₩68,698 | ₩68,698 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,940 | ₩68,940 | ₩68,752 | ₩68,873 | -0.10% | 1.9천 |
|---|
| 2026.08.25 | ₩68,980 | ₩69,047 | ₩68,899 | ₩69,047 | +0.10% | 4.1천 |
|---|
| 2026.08.24 | ₩68,725 | ₩68,725 | ₩68,671 | ₩68,671 | -0.08% | 300 |
|---|
| 2026.08.21 | ₩68,779 | ₩68,899 | ₩68,779 | ₩68,832 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩68,309 | ₩68,323 | ₩68,283 | ₩68,283 | -0.04% | 700 |
|---|
| 2026.08.19 | ₩68,578 | ₩68,578 | ₩68,578 | ₩68,578 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩68,578 | ₩68,645 | ₩68,430 | ₩68,430 | -0.22% | 1.1천 |
|---|
| 2026.08.17 | ₩69,060 | ₩69,060 | ₩68,953 | ₩68,953 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩69,208 | ₩69,208 | ₩69,047 | ₩69,047 | -0.23% | 800 |
|---|
| 2026.08.13 | ₩69,020 | ₩69,034 | ₩69,007 | ₩69,034 | +0.02% | 400 |
|---|
| 2026.08.12 | ₩68,913 | ₩68,913 | ₩68,913 | ₩68,913 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩68,698 | ₩68,698 | ₩68,698 | ₩68,698 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,658 | ₩68,725 | ₩68,631 | ₩68,631 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩68,752 | ₩68,846 | ₩68,752 | ₩68,792 | +0.06% | 1.9천 |
|---|
| 2026.08.06 | ₩68,658 | ₩68,806 | ₩68,604 | ₩68,604 | -0.08% | 1.4천 |
|---|
| 2026.08.05 | ₩68,537 | ₩68,618 | ₩68,537 | ₩68,578 | +0.06% | 2천 |
|---|
| 2026.08.04 | ₩68,430 | ₩68,671 | ₩68,430 | ₩68,618 | +0.27% | 3천 |
|---|
| 2026.08.03 | ₩68,215 | ₩68,309 | ₩68,215 | ₩68,309 | +0.14% | 500 |
|---|
| 2026.07.31 | ₩68,068 | ₩68,135 | ₩68,068 | ₩68,095 | +0.04% | 800 |
|---|
| 2026.07.30 | ₩67,867 | ₩68,095 | ₩67,853 | ₩68,095 | +0.34% | 1.6천 |
|---|
| 2026.07.29 | ₩67,049 | ₩67,075 | ₩67,022 | ₩67,022 | -0.04% | 1천 |
|---|
| 2026.07.28 | ₩67,277 | ₩67,277 | ₩67,277 | ₩67,277 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,598 | ₩67,598 | ₩67,062 | ₩67,277 | -0.48% | 2.5천 |
|---|
| 2026.07.24 | ₩67,411 | ₩67,411 | ₩67,089 | ₩67,129 | -0.42% | 1.4천 |
|---|
| 2026.07.23 | ₩66,901 | ₩66,941 | ₩66,901 | ₩66,941 | +0.06% | 400 |
|---|
| 2026.07.22 | ₩67,652 | ₩67,652 | ₩67,625 | ₩67,625 | -0.04% | 2천 |
|---|
| 2026.07.21 | ₩67,290 | ₩67,478 | ₩67,277 | ₩67,464 | +0.26% | 1.3천 |
|---|
| 2026.07.20 | ₩67,062 | ₩67,062 | ₩66,928 | ₩66,928 | -0.20% | 700 |
|---|
| 2026.07.17 | ₩67,008 | ₩67,102 | ₩67,008 | ₩67,102 | +0.14% | 600 |
|---|
| 2026.07.16 | ₩67,424 | ₩67,424 | ₩67,424 | ₩67,424 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩67,746 | ₩67,746 | ₩67,746 | ₩67,746 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,706 | ₩67,840 | ₩67,706 | ₩67,706 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩67,102 | ₩67,102 | ₩67,102 | ₩67,102 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,612 | ₩67,612 | ₩67,612 | ₩67,612 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,370 | ₩67,370 | ₩67,370 | ₩67,370 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,821 | ₩67,156 | ₩66,633 | ₩67,156 | +0.50% | 800 |
|---|
| 2026.07.07 | ₩67,330 | ₩67,330 | ₩67,330 | ₩67,330 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,666 | ₩67,759 | ₩67,666 | ₩67,759 | +0.14% | 1.7천 |
|---|
| 2026.07.02 | ₩67,142 | ₩67,370 | ₩67,142 | ₩67,370 | +0.34% | 1.4천 |
|---|
| 2026.07.01 | ₩66,968 | ₩66,968 | ₩66,821 | ₩66,834 | -0.20% | 2.2천 |
|---|
| 2026.06.30 | ₩67,102 | ₩67,263 | ₩67,102 | ₩67,263 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩67,317 | ₩67,518 | ₩67,317 | ₩67,518 | +0.30% | 2.4천 |
|---|
| 2026.06.26 | ₩67,424 | ₩67,424 | ₩67,236 | ₩67,290 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩67,733 | ₩67,733 | ₩67,478 | ₩67,478 | -0.38% | 4.9천 |
|---|
| 2026.06.24 | ₩67,290 | ₩67,290 | ₩67,142 | ₩67,210 | -0.12% | 2.2천 |
|---|
| 2026.06.23 | ₩67,290 | ₩67,303 | ₩67,290 | ₩67,303 | +0.02% | 500 |
|---|
| 2026.06.22 | ₩67,934 | ₩68,014 | ₩67,934 | ₩68,014 | +0.12% | 900 |
|---|
| 2026.06.18 | ₩67,800 | ₩67,867 | ₩67,786 | ₩67,867 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩67,880 | ₩67,880 | ₩67,652 | ₩67,652 | -0.34% | 1.1천 |
|---|
| 2026.06.16 | ₩67,692 | ₩67,692 | ₩67,692 | ₩67,692 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,585 | ₩67,625 | ₩67,585 | ₩67,625 | +0.06% | 1천 |
|---|
| 2026.06.12 | ₩67,129 | ₩67,344 | ₩67,129 | ₩67,344 | +0.32% | 1.3천 |
|---|
| 2026.06.11 | ₩66,754 | ₩67,236 | ₩66,754 | ₩67,236 | +0.72% | 1.8천 |
|---|
| 2026.06.10 | ₩66,445 | ₩66,445 | ₩66,271 | ₩66,271 | -0.26% | 1.1천 |
|---|
| 2026.06.09 | ₩66,499 | ₩66,700 | ₩66,365 | ₩66,700 | +0.30% | 1.1천 |
|---|
| 2026.06.08 | ₩66,794 | ₩66,794 | ₩66,646 | ₩66,713 | -0.12% | 1.5천 |
|---|
| 2026.06.05 | ₩66,888 | ₩66,928 | ₩66,566 | ₩66,566 | -0.48% | 1.9천 |
|---|
| 2026.06.04 | ₩68,081 | ₩68,081 | ₩67,572 | ₩67,572 | -0.75% | 200 |
|---|
| 2026.06.03 | ₩67,438 | ₩67,438 | ₩67,236 | ₩67,303 | -0.20% | 1.7천 |
|---|
| 2026.06.02 | ₩67,491 | ₩67,572 | ₩67,491 | ₩67,572 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩67,277 | ₩67,330 | ₩67,277 | ₩67,330 | +0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩67,263 | ₩67,263 | ₩67,263 | ₩67,263 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩67,156 | ₩67,156 | ₩67,089 | ₩67,089 | -0.10% | 1.3천 |
|---|
| 2026.05.27 | ₩66,888 | ₩67,370 | ₩66,888 | ₩66,955 | +0.10% | 900 |
|---|
| 2026.05.26 | ₩67,022 | ₩67,196 | ₩67,022 | ₩67,116 | +0.14% | 1.4천 |
|---|
| 2026.05.22 | ₩66,593 | ₩66,686 | ₩66,593 | ₩66,633 | +0.06% | 700 |
|---|
| 2026.05.21 | ₩66,472 | ₩67,236 | ₩66,445 | ₩66,727 | +0.38% | 3.6천 |
|---|
| 2026.05.20 | ₩66,096 | ₩66,539 | ₩66,096 | ₩66,472 | +0.57% | 2.8만 |
|---|
| 2026.05.19 | ₩66,043 | ₩66,043 | ₩66,043 | ₩66,043 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,069 | ₩66,204 | ₩66,069 | ₩66,204 | +0.20% | 300 |
|---|
| 2026.05.15 | ₩66,029 | ₩66,163 | ₩65,989 | ₩66,056 | +0.04% | 3천 |
|---|
| 2026.05.14 | ₩66,754 | ₩66,754 | ₩66,552 | ₩66,552 | -0.30% | 2.2천 |
|---|
| 2026.05.13 | ₩66,619 | ₩66,619 | ₩66,606 | ₩66,606 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩66,284 | ₩66,284 | ₩66,284 | ₩66,284 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,418 | ₩66,418 | ₩66,365 | ₩66,365 | -0.08% | 300 |
|---|
| 2026.05.08 | ₩66,230 | ₩66,230 | ₩66,230 | ₩66,230 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩66,163 | ₩66,190 | ₩65,774 | ₩65,788 | -0.57% | 1.9천 |
|---|
| 2026.05.06 | ₩66,914 | ₩66,914 | ₩66,123 | ₩66,230 | -1.02% | 8.4천 |
|---|
| 2026.05.05 | ₩65,573 | ₩65,761 | ₩65,573 | ₩65,707 | +0.20% | 1.1만 |
|---|
| 2026.05.04 | ₩65,506 | ₩65,506 | ₩65,198 | ₩65,198 | -0.47% | 300 |
|---|
| 2026.05.01 | ₩65,909 | ₩66,083 | ₩65,748 | ₩65,761 | -0.22% | 1.8천 |
|---|
| 2026.04.30 | ₩65,466 | ₩65,882 | ₩65,466 | ₩65,882 | +0.64% | 600 |
|---|
| 2026.04.29 | ₩64,903 | ₩64,903 | ₩64,768 | ₩64,836 | -0.10% | 4.2천 |
|---|
| 2026.04.28 | ₩65,251 | ₩65,318 | ₩65,198 | ₩65,198 | -0.08% | 600 |
|---|
| 2026.04.27 | ₩65,533 | ₩65,533 | ₩65,426 | ₩65,493 | -0.06% | 5.6천 |
|---|
| 2026.04.24 | ₩65,600 | ₩65,613 | ₩65,426 | ₩65,426 | -0.27% | 11.3만 |
|---|
| 2026.04.23 | ₩65,117 | ₩65,292 | ₩65,117 | ₩65,292 | +0.27% | 500 |
|---|
| 2026.04.22 | ₩65,533 | ₩65,533 | ₩65,479 | ₩65,479 | -0.08% | 300 |
|---|
| 2026.04.21 | ₩65,909 | ₩65,909 | ₩65,453 | ₩65,493 | -0.63% | 2.2만 |
|---|
| 2026.04.20 | ₩65,949 | ₩66,043 | ₩65,949 | ₩66,002 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩66,230 | ₩66,230 | ₩66,029 | ₩66,150 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩65,962 | ₩65,989 | ₩65,949 | ₩65,976 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩65,989 | ₩65,989 | ₩65,962 | ₩65,962 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩65,868 | ₩65,895 | ₩65,761 | ₩65,855 | -0.02% | 3.5천 |
|---|
| 2026.04.13 | ₩65,627 | ₩65,654 | ₩65,627 | ₩65,654 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩65,667 | ₩65,667 | ₩65,627 | ₩65,627 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩65,533 | ₩65,667 | ₩65,533 | ₩65,667 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩65,426 | ₩65,506 | ₩65,318 | ₩65,506 | +0.12% | 500 |
|---|
| 2026.04.07 | ₩65,466 | ₩65,466 | ₩65,466 | ₩65,466 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩65,667 | ₩65,909 | ₩65,533 | ₩65,815 | +0.22% | 1만 |
|---|
| 2026.04.02 | ₩65,426 | ₩65,533 | ₩65,332 | ₩65,533 | +0.16% | 1.4천 |
|---|
| 2026.04.01 | ₩65,117 | ₩65,198 | ₩65,117 | ₩65,144 | +0.04% | 1천 |
|---|
| 2026.03.31 | ₩65,184 | ₩65,278 | ₩65,077 | ₩65,278 | +0.14% | 2.6천 |
|---|
| 2026.03.30 | ₩64,929 | ₩65,305 | ₩64,903 | ₩64,929 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩64,943 | ₩65,050 | ₩64,862 | ₩64,876 | -0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩64,903 | ₩64,903 | ₩64,768 | ₩64,768 | -0.21% | 400 |
|---|
| 2026.03.25 | ₩65,117 | ₩65,117 | ₩65,117 | ₩65,117 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩64,755 | ₩65,211 | ₩64,755 | ₩64,996 | +0.37% | 4.5천 |
|---|
| 2026.03.23 | ₩65,131 | ₩65,184 | ₩64,862 | ₩65,064 | -0.10% | 7.8천 |
|---|
| 2026.03.20 | ₩64,836 | ₩64,836 | ₩64,312 | ₩64,380 | -0.70% | 1.8천 |
|---|
| 2026.03.19 | ₩65,211 | ₩65,560 | ₩64,983 | ₩65,493 | +0.43% | 2.9천 |
|---|
| 2026.03.18 | ₩65,600 | ₩65,613 | ₩65,493 | ₩65,506 | -0.14% | 7.3천 |
|---|
| 2026.03.17 | ₩65,774 | ₩65,868 | ₩65,761 | ₩65,788 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩65,493 | ₩65,774 | ₩65,493 | ₩65,774 | +0.43% | 200 |
|---|
| 2026.03.13 | ₩65,560 | ₩65,560 | ₩65,117 | ₩65,117 | -0.68% | 400 |
|---|
| 2026.03.12 | ₩65,989 | ₩65,989 | ₩65,439 | ₩65,439 | -0.83% | 6.8천 |
|---|
| 2026.03.11 | ₩66,834 | ₩66,834 | ₩65,868 | ₩65,949 | -1.32% | 1천 |
|---|
| 2026.03.10 | ₩66,096 | ₩67,974 | ₩66,002 | ₩66,002 | -0.14% | 2천 |
|---|
| 2026.03.09 | ₩65,305 | ₩65,935 | ₩65,305 | ₩65,935 | +0.97% | 800 |
|---|
| 2026.03.06 | ₩65,868 | ₩65,868 | ₩65,721 | ₩65,721 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩65,855 | ₩65,976 | ₩65,788 | ₩65,949 | +0.14% | 900 |
|---|
| 2026.03.04 | ₩66,633 | ₩66,727 | ₩66,606 | ₩66,727 | +0.14% | 2천 |
|---|
| 2026.03.03 | ₩66,955 | ₩66,955 | ₩66,297 | ₩66,297 | -0.98% | 700 |
|---|
| 2026.03.02 | ₩67,277 | ₩67,585 | ₩67,156 | ₩67,478 | +0.30% | 4.5천 |
|---|
| 2026.02.27 | ₩68,148 | ₩68,202 | ₩68,001 | ₩68,081 | -0.10% | 4.4천 |
|---|
| 2026.02.26 | ₩68,055 | ₩68,457 | ₩68,028 | ₩68,162 | +0.16% | 2.2천 |
|---|
| 2026.02.25 | ₩67,947 | ₩70,281 | ₩67,947 | ₩68,269 | +0.47% | 5.9천 |
|---|
| 2026.02.24 | ₩67,920 | ₩67,920 | ₩67,786 | ₩67,880 | -0.06% | 7.1천 |
|---|