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 | ₩66,910 | ₩66,910 | ₩66,803 | ₩66,803 | -0.16% | 500 |
| 2026.10.08 | ₩66,282 | ₩66,509 | ₩66,282 | ₩66,509 | +0.34% | 800 |
| 2026.10.07 | ₩66,790 | ₩66,790 | ₩66,737 | ₩66,737 | -0.08% | 1천 |
| 2026.10.06 | ₩67,177 | ₩67,177 | ₩67,177 | ₩67,177 | 0.00% | 100 |
| 2026.10.05 | ₩66,950 | ₩67,071 | ₩66,950 | ₩67,071 | +0.18% | 200 |
| 2026.10.02 | ₩67,084 | ₩67,084 | ₩66,857 | ₩67,044 | -0.06% | 500 |
| 2026.10.01 | ₩66,550 | ₩66,550 | ₩66,550 | ₩66,550 | 0.00% | 100 |
| 2026.09.30 | ₩67,231 | ₩67,231 | ₩66,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,897 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩67,057 | ₩67,084 | ₩67,004 | ₩67,004 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩67,084 | ₩67,271 | ₩67,084 | ₩67,231 | +0.22% | 700 |
|---|
| 2026.09.25 | ₩67,244 | ₩67,431 | ₩67,244 | ₩67,431 | +0.28% | 1.9천 |
|---|
| 2026.09.24 | ₩67,030 | ₩67,030 | ₩66,990 | ₩67,004 | -0.04% | 400 |
|---|
| 2026.09.23 | ₩67,244 | ₩67,244 | ₩67,244 | ₩67,244 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩67,952 | ₩67,952 | ₩67,912 | ₩67,912 | -0.06% | 200 |
|---|
| 2026.09.21 | ₩67,778 | ₩67,832 | ₩67,645 | ₩67,792 | +0.02% | 8.2천 |
|---|
| 2026.09.18 | ₩67,364 | ₩67,364 | ₩67,364 | ₩67,364 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,939 | ₩67,979 | ₩67,859 | ₩67,939 | 0.00% | 8.9천 |
|---|
| 2026.09.16 | ₩67,632 | ₩67,632 | ₩67,324 | ₩67,378 | -0.38% | 1.1천 |
|---|
| 2026.09.15 | ₩67,485 | ₩67,485 | ₩67,485 | ₩67,485 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩67,966 | ₩67,979 | ₩67,765 | ₩67,765 | -0.29% | 5.2천 |
|---|
| 2026.09.11 | ₩68,166 | ₩68,193 | ₩68,126 | ₩68,139 | -0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩67,658 | ₩67,805 | ₩67,551 | ₩67,565 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩68,019 | ₩68,019 | ₩67,925 | ₩67,966 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩68,700 | ₩68,700 | ₩68,647 | ₩68,647 | -0.08% | 800 |
|---|
| 2026.09.04 | ₩68,834 | ₩68,834 | ₩68,834 | ₩68,834 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩68,754 | ₩68,754 | ₩68,700 | ₩68,700 | -0.08% | 800 |
|---|
| 2026.09.02 | ₩68,032 | ₩68,112 | ₩68,032 | ₩68,112 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩67,966 | ₩68,032 | ₩67,966 | ₩67,979 | +0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩68,273 | ₩68,299 | ₩68,273 | ₩68,286 | +0.02% | 3.3천 |
|---|
| 2026.08.28 | ₩68,366 | ₩68,366 | ₩68,366 | ₩68,366 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,420 | ₩68,420 | ₩68,420 | ₩68,420 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,660 | ₩68,660 | ₩68,473 | ₩68,593 | -0.10% | 1.9천 |
|---|
| 2026.08.25 | ₩68,700 | ₩68,767 | ₩68,620 | ₩68,767 | +0.10% | 4.1천 |
|---|
| 2026.08.24 | ₩68,446 | ₩68,446 | ₩68,393 | ₩68,393 | -0.08% | 300 |
|---|
| 2026.08.21 | ₩68,500 | ₩68,620 | ₩68,500 | ₩68,553 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩68,032 | ₩68,046 | ₩68,006 | ₩68,006 | -0.04% | 700 |
|---|
| 2026.08.19 | ₩68,299 | ₩68,299 | ₩68,299 | ₩68,299 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩68,299 | ₩68,366 | ₩68,153 | ₩68,153 | -0.22% | 1.1천 |
|---|
| 2026.08.17 | ₩68,780 | ₩68,780 | ₩68,673 | ₩68,673 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩68,927 | ₩68,927 | ₩68,767 | ₩68,767 | -0.23% | 800 |
|---|
| 2026.08.13 | ₩68,740 | ₩68,754 | ₩68,727 | ₩68,754 | +0.02% | 400 |
|---|
| 2026.08.12 | ₩68,633 | ₩68,633 | ₩68,633 | ₩68,633 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩68,420 | ₩68,420 | ₩68,420 | ₩68,420 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,380 | ₩68,446 | ₩68,353 | ₩68,353 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩68,473 | ₩68,567 | ₩68,473 | ₩68,513 | +0.06% | 1.9천 |
|---|
| 2026.08.06 | ₩68,380 | ₩68,527 | ₩68,326 | ₩68,326 | -0.08% | 1.4천 |
|---|
| 2026.08.05 | ₩68,259 | ₩68,340 | ₩68,259 | ₩68,299 | +0.06% | 2천 |
|---|
| 2026.08.04 | ₩68,153 | ₩68,393 | ₩68,153 | ₩68,340 | +0.27% | 3천 |
|---|
| 2026.08.03 | ₩67,939 | ₩68,032 | ₩67,939 | ₩68,032 | +0.14% | 500 |
|---|
| 2026.07.31 | ₩67,792 | ₩67,859 | ₩67,792 | ₩67,819 | +0.04% | 800 |
|---|
| 2026.07.30 | ₩67,591 | ₩67,819 | ₩67,578 | ₩67,819 | +0.34% | 1.6천 |
|---|
| 2026.07.29 | ₩66,777 | ₩66,803 | ₩66,750 | ₩66,750 | -0.04% | 1천 |
|---|
| 2026.07.28 | ₩67,004 | ₩67,004 | ₩67,004 | ₩67,004 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,324 | ₩67,324 | ₩66,790 | ₩67,004 | -0.48% | 2.5천 |
|---|
| 2026.07.24 | ₩67,137 | ₩67,137 | ₩66,817 | ₩66,857 | -0.42% | 1.4천 |
|---|
| 2026.07.23 | ₩66,630 | ₩66,670 | ₩66,630 | ₩66,670 | +0.06% | 400 |
|---|
| 2026.07.22 | ₩67,378 | ₩67,378 | ₩67,351 | ₩67,351 | -0.04% | 2천 |
|---|
| 2026.07.21 | ₩67,017 | ₩67,204 | ₩67,004 | ₩67,191 | +0.26% | 1.3천 |
|---|
| 2026.07.20 | ₩66,790 | ₩66,790 | ₩66,656 | ₩66,656 | -0.20% | 700 |
|---|
| 2026.07.17 | ₩66,737 | ₩66,830 | ₩66,737 | ₩66,830 | +0.14% | 600 |
|---|
| 2026.07.16 | ₩67,151 | ₩67,151 | ₩67,151 | ₩67,151 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩67,471 | ₩67,471 | ₩67,471 | ₩67,471 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,431 | ₩67,565 | ₩67,431 | ₩67,431 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩66,830 | ₩66,830 | ₩66,830 | ₩66,830 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,338 | ₩67,338 | ₩67,338 | ₩67,338 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,097 | ₩67,097 | ₩67,097 | ₩67,097 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,550 | ₩66,884 | ₩66,363 | ₩66,884 | +0.50% | 800 |
|---|
| 2026.07.07 | ₩67,057 | ₩67,057 | ₩67,057 | ₩67,057 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,391 | ₩67,485 | ₩67,391 | ₩67,485 | +0.14% | 1.7천 |
|---|
| 2026.07.02 | ₩66,870 | ₩67,097 | ₩66,870 | ₩67,097 | +0.34% | 1.4천 |
|---|
| 2026.07.01 | ₩66,696 | ₩66,696 | ₩66,550 | ₩66,563 | -0.20% | 2.2천 |
|---|
| 2026.06.30 | ₩66,830 | ₩66,990 | ₩66,830 | ₩66,990 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩67,044 | ₩67,244 | ₩67,044 | ₩67,244 | +0.30% | 2.4천 |
|---|
| 2026.06.26 | ₩67,151 | ₩67,151 | ₩66,964 | ₩67,017 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩67,458 | ₩67,458 | ₩67,204 | ₩67,204 | -0.38% | 4.9천 |
|---|
| 2026.06.24 | ₩67,017 | ₩67,017 | ₩66,870 | ₩66,937 | -0.12% | 2.2천 |
|---|
| 2026.06.23 | ₩67,017 | ₩67,030 | ₩67,017 | ₩67,030 | +0.02% | 500 |
|---|
| 2026.06.22 | ₩67,658 | ₩67,738 | ₩67,658 | ₩67,738 | +0.12% | 900 |
|---|
| 2026.06.18 | ₩67,525 | ₩67,591 | ₩67,511 | ₩67,591 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩67,605 | ₩67,605 | ₩67,378 | ₩67,378 | -0.34% | 1.1천 |
|---|
| 2026.06.16 | ₩67,418 | ₩67,418 | ₩67,418 | ₩67,418 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,311 | ₩67,351 | ₩67,311 | ₩67,351 | +0.06% | 1천 |
|---|
| 2026.06.12 | ₩66,857 | ₩67,071 | ₩66,857 | ₩67,071 | +0.32% | 1.3천 |
|---|
| 2026.06.11 | ₩66,483 | ₩66,964 | ₩66,483 | ₩66,964 | +0.72% | 1.8천 |
|---|
| 2026.06.10 | ₩66,176 | ₩66,176 | ₩66,002 | ₩66,002 | -0.26% | 1.1천 |
|---|
| 2026.06.09 | ₩66,229 | ₩66,429 | ₩66,095 | ₩66,429 | +0.30% | 1.1천 |
|---|
| 2026.06.08 | ₩66,523 | ₩66,523 | ₩66,376 | ₩66,443 | -0.12% | 1.5천 |
|---|
| 2026.06.05 | ₩66,616 | ₩66,656 | ₩66,296 | ₩66,296 | -0.48% | 1.9천 |
|---|
| 2026.06.04 | ₩67,805 | ₩67,805 | ₩67,298 | ₩67,298 | -0.75% | 200 |
|---|
| 2026.06.03 | ₩67,164 | ₩67,164 | ₩66,964 | ₩67,030 | -0.20% | 1.7천 |
|---|
| 2026.06.02 | ₩67,217 | ₩67,298 | ₩67,217 | ₩67,298 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩67,004 | ₩67,057 | ₩67,004 | ₩67,057 | +0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩66,990 | ₩66,990 | ₩66,990 | ₩66,990 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩66,884 | ₩66,884 | ₩66,817 | ₩66,817 | -0.10% | 1.3천 |
|---|
| 2026.05.27 | ₩66,616 | ₩67,097 | ₩66,616 | ₩66,683 | +0.10% | 900 |
|---|
| 2026.05.26 | ₩66,750 | ₩66,924 | ₩66,750 | ₩66,843 | +0.14% | 1.4천 |
|---|
| 2026.05.22 | ₩66,322 | ₩66,416 | ₩66,322 | ₩66,363 | +0.06% | 700 |
|---|
| 2026.05.21 | ₩66,202 | ₩66,964 | ₩66,176 | ₩66,456 | +0.38% | 3.6천 |
|---|
| 2026.05.20 | ₩65,828 | ₩66,269 | ₩65,828 | ₩66,202 | +0.57% | 2.8만 |
|---|
| 2026.05.19 | ₩65,775 | ₩65,775 | ₩65,775 | ₩65,775 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩65,802 | ₩65,935 | ₩65,802 | ₩65,935 | +0.20% | 300 |
|---|
| 2026.05.15 | ₩65,761 | ₩65,895 | ₩65,721 | ₩65,788 | +0.04% | 3천 |
|---|
| 2026.05.14 | ₩66,483 | ₩66,483 | ₩66,282 | ₩66,282 | -0.30% | 2.2천 |
|---|
| 2026.05.13 | ₩66,349 | ₩66,349 | ₩66,336 | ₩66,336 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩66,015 | ₩66,015 | ₩66,015 | ₩66,015 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,149 | ₩66,149 | ₩66,095 | ₩66,095 | -0.08% | 300 |
|---|
| 2026.05.08 | ₩65,962 | ₩65,962 | ₩65,962 | ₩65,962 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,895 | ₩65,922 | ₩65,508 | ₩65,521 | -0.57% | 1.9천 |
|---|
| 2026.05.06 | ₩66,643 | ₩66,643 | ₩65,855 | ₩65,962 | -1.02% | 8.4천 |
|---|
| 2026.05.05 | ₩65,307 | ₩65,494 | ₩65,307 | ₩65,441 | +0.20% | 1.1만 |
|---|
| 2026.05.04 | ₩65,240 | ₩65,240 | ₩64,933 | ₩64,933 | -0.47% | 300 |
|---|
| 2026.05.01 | ₩65,641 | ₩65,815 | ₩65,481 | ₩65,494 | -0.22% | 1.8천 |
|---|
| 2026.04.30 | ₩65,200 | ₩65,614 | ₩65,200 | ₩65,614 | +0.64% | 600 |
|---|
| 2026.04.29 | ₩64,639 | ₩64,639 | ₩64,506 | ₩64,573 | -0.10% | 4.2천 |
|---|
| 2026.04.28 | ₩64,987 | ₩65,053 | ₩64,933 | ₩64,933 | -0.08% | 600 |
|---|
| 2026.04.27 | ₩65,267 | ₩65,267 | ₩65,160 | ₩65,227 | -0.06% | 5.6천 |
|---|
| 2026.04.24 | ₩65,334 | ₩65,347 | ₩65,160 | ₩65,160 | -0.27% | 11.3만 |
|---|
| 2026.04.23 | ₩64,853 | ₩65,027 | ₩64,853 | ₩65,027 | +0.27% | 500 |
|---|
| 2026.04.22 | ₩65,267 | ₩65,267 | ₩65,214 | ₩65,214 | -0.08% | 300 |
|---|
| 2026.04.21 | ₩65,641 | ₩65,641 | ₩65,187 | ₩65,227 | -0.63% | 2.2만 |
|---|
| 2026.04.20 | ₩65,681 | ₩65,775 | ₩65,681 | ₩65,735 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩65,962 | ₩65,962 | ₩65,761 | ₩65,882 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩65,695 | ₩65,721 | ₩65,681 | ₩65,708 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩65,721 | ₩65,721 | ₩65,695 | ₩65,695 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩65,601 | ₩65,628 | ₩65,494 | ₩65,588 | -0.02% | 3.5천 |
|---|
| 2026.04.13 | ₩65,361 | ₩65,387 | ₩65,361 | ₩65,387 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩65,401 | ₩65,401 | ₩65,361 | ₩65,361 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩65,267 | ₩65,401 | ₩65,267 | ₩65,401 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩65,160 | ₩65,240 | ₩65,053 | ₩65,240 | +0.12% | 500 |
|---|
| 2026.04.07 | ₩65,200 | ₩65,200 | ₩65,200 | ₩65,200 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩65,401 | ₩65,641 | ₩65,267 | ₩65,548 | +0.22% | 1만 |
|---|
| 2026.04.02 | ₩65,160 | ₩65,267 | ₩65,067 | ₩65,267 | +0.16% | 1.4천 |
|---|
| 2026.04.01 | ₩64,853 | ₩64,933 | ₩64,853 | ₩64,880 | +0.04% | 1천 |
|---|
| 2026.03.31 | ₩64,920 | ₩65,013 | ₩64,813 | ₩65,013 | +0.14% | 2.6천 |
|---|
| 2026.03.30 | ₩64,666 | ₩65,040 | ₩64,639 | ₩64,666 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩64,679 | ₩64,786 | ₩64,599 | ₩64,613 | -0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩64,639 | ₩64,639 | ₩64,506 | ₩64,506 | -0.21% | 400 |
|---|
| 2026.03.25 | ₩64,853 | ₩64,853 | ₩64,853 | ₩64,853 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩64,492 | ₩64,947 | ₩64,492 | ₩64,733 | +0.37% | 4.5천 |
|---|
| 2026.03.23 | ₩64,866 | ₩64,920 | ₩64,599 | ₩64,800 | -0.10% | 7.8천 |
|---|
| 2026.03.20 | ₩64,573 | ₩64,573 | ₩64,052 | ₩64,118 | -0.70% | 1.8천 |
|---|
| 2026.03.19 | ₩64,947 | ₩65,294 | ₩64,720 | ₩65,227 | +0.43% | 2.9천 |
|---|
| 2026.03.18 | ₩65,334 | ₩65,347 | ₩65,227 | ₩65,240 | -0.14% | 7.3천 |
|---|
| 2026.03.17 | ₩65,508 | ₩65,601 | ₩65,494 | ₩65,521 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩65,227 | ₩65,508 | ₩65,227 | ₩65,508 | +0.43% | 200 |
|---|
| 2026.03.13 | ₩65,294 | ₩65,294 | ₩64,853 | ₩64,853 | -0.68% | 400 |
|---|
| 2026.03.12 | ₩65,721 | ₩65,721 | ₩65,174 | ₩65,174 | -0.83% | 6.8천 |
|---|
| 2026.03.11 | ₩66,563 | ₩66,563 | ₩65,601 | ₩65,681 | -1.32% | 1천 |
|---|
| 2026.03.10 | ₩65,828 | ₩67,698 | ₩65,735 | ₩65,735 | -0.14% | 2천 |
|---|
| 2026.03.09 | ₩65,040 | ₩65,668 | ₩65,040 | ₩65,668 | +0.97% | 800 |
|---|
| 2026.03.06 | ₩65,601 | ₩65,601 | ₩65,454 | ₩65,454 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩65,588 | ₩65,708 | ₩65,521 | ₩65,681 | +0.14% | 900 |
|---|
| 2026.03.04 | ₩66,363 | ₩66,456 | ₩66,336 | ₩66,456 | +0.14% | 2천 |
|---|
| 2026.03.03 | ₩66,683 | ₩66,683 | ₩66,029 | ₩66,029 | -0.98% | 700 |
|---|
| 2026.03.02 | ₩67,004 | ₩67,311 | ₩66,884 | ₩67,204 | +0.30% | 4.5천 |
|---|
| 2026.02.27 | ₩67,872 | ₩67,925 | ₩67,725 | ₩67,805 | -0.10% | 4.4천 |
|---|
| 2026.02.26 | ₩67,778 | ₩68,179 | ₩67,752 | ₩67,885 | +0.16% | 2.2천 |
|---|
| 2026.02.25 | ₩67,672 | ₩69,996 | ₩67,672 | ₩67,992 | +0.47% | 5.9천 |
|---|
| 2026.02.24 | ₩67,645 | ₩67,645 | ₩67,511 | ₩67,605 | -0.06% | 7.1천 |
|---|