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 | ₩66,929 | ₩66,929 | ₩66,822 | ₩66,822 | -0.16% | 500 |
| 2026.10.08 | ₩66,301 | ₩66,528 | ₩66,301 | ₩66,528 | +0.34% | 800 |
| 2026.10.07 | ₩66,809 | ₩66,809 | ₩66,756 | ₩66,756 | -0.08% | 1천 |
| 2026.10.06 | ₩67,196 | ₩67,196 | ₩67,196 | ₩67,196 | 0.00% | 100 |
| 2026.10.05 | ₩66,969 | ₩67,090 | ₩66,969 | ₩67,090 | +0.18% | 200 |
| 2026.10.02 | ₩67,103 | ₩67,103 | ₩66,876 | ₩67,063 | -0.06% | 500 |
| 2026.10.01 | ₩66,568 | ₩66,568 | ₩66,568 | ₩66,568 | 0.00% | 100 |
| 2026.09.30 | ₩67,250 | ₩67,250 | ₩66,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,916 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩67,076 | ₩67,103 | ₩67,023 | ₩67,023 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩67,103 | ₩67,290 | ₩67,103 | ₩67,250 | +0.22% | 700 |
|---|
| 2026.09.25 | ₩67,263 | ₩67,450 | ₩67,263 | ₩67,450 | +0.28% | 1.9천 |
|---|
| 2026.09.24 | ₩67,050 | ₩67,050 | ₩67,009 | ₩67,023 | -0.04% | 400 |
|---|
| 2026.09.23 | ₩67,263 | ₩67,263 | ₩67,263 | ₩67,263 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩67,971 | ₩67,971 | ₩67,931 | ₩67,931 | -0.06% | 200 |
|---|
| 2026.09.21 | ₩67,798 | ₩67,851 | ₩67,664 | ₩67,811 | +0.02% | 8.2천 |
|---|
| 2026.09.18 | ₩67,384 | ₩67,384 | ₩67,384 | ₩67,384 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,958 | ₩67,998 | ₩67,878 | ₩67,958 | 0.00% | 8.9천 |
|---|
| 2026.09.16 | ₩67,651 | ₩67,651 | ₩67,343 | ₩67,397 | -0.38% | 1.1천 |
|---|
| 2026.09.15 | ₩67,504 | ₩67,504 | ₩67,504 | ₩67,504 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩67,985 | ₩67,998 | ₩67,784 | ₩67,784 | -0.29% | 5.2천 |
|---|
| 2026.09.11 | ₩68,185 | ₩68,212 | ₩68,145 | ₩68,159 | -0.04% | 2.3천 |
|---|
| 2026.09.10 | ₩67,678 | ₩67,824 | ₩67,571 | ₩67,584 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩68,038 | ₩68,038 | ₩67,945 | ₩67,985 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩68,720 | ₩68,720 | ₩68,666 | ₩68,666 | -0.08% | 800 |
|---|
| 2026.09.04 | ₩68,853 | ₩68,853 | ₩68,853 | ₩68,853 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩68,773 | ₩68,773 | ₩68,720 | ₩68,720 | -0.08% | 800 |
|---|
| 2026.09.02 | ₩68,052 | ₩68,132 | ₩68,052 | ₩68,132 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩67,985 | ₩68,052 | ₩67,985 | ₩67,998 | +0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩68,292 | ₩68,319 | ₩68,292 | ₩68,306 | +0.02% | 3.3천 |
|---|
| 2026.08.28 | ₩68,386 | ₩68,386 | ₩68,386 | ₩68,386 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,439 | ₩68,439 | ₩68,439 | ₩68,439 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,680 | ₩68,680 | ₩68,493 | ₩68,613 | -0.10% | 1.9천 |
|---|
| 2026.08.25 | ₩68,720 | ₩68,787 | ₩68,640 | ₩68,787 | +0.10% | 4.1천 |
|---|
| 2026.08.24 | ₩68,466 | ₩68,466 | ₩68,412 | ₩68,412 | -0.08% | 300 |
|---|
| 2026.08.21 | ₩68,519 | ₩68,640 | ₩68,519 | ₩68,573 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩68,052 | ₩68,065 | ₩68,025 | ₩68,025 | -0.04% | 700 |
|---|
| 2026.08.19 | ₩68,319 | ₩68,319 | ₩68,319 | ₩68,319 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩68,319 | ₩68,386 | ₩68,172 | ₩68,172 | -0.22% | 1.1천 |
|---|
| 2026.08.17 | ₩68,800 | ₩68,800 | ₩68,693 | ₩68,693 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩68,947 | ₩68,947 | ₩68,787 | ₩68,787 | -0.23% | 800 |
|---|
| 2026.08.13 | ₩68,760 | ₩68,773 | ₩68,746 | ₩68,773 | +0.02% | 400 |
|---|
| 2026.08.12 | ₩68,653 | ₩68,653 | ₩68,653 | ₩68,653 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩68,439 | ₩68,439 | ₩68,439 | ₩68,439 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,399 | ₩68,466 | ₩68,372 | ₩68,372 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩68,493 | ₩68,586 | ₩68,493 | ₩68,533 | +0.06% | 1.9천 |
|---|
| 2026.08.06 | ₩68,399 | ₩68,546 | ₩68,346 | ₩68,346 | -0.08% | 1.4천 |
|---|
| 2026.08.05 | ₩68,279 | ₩68,359 | ₩68,279 | ₩68,319 | +0.06% | 2천 |
|---|
| 2026.08.04 | ₩68,172 | ₩68,412 | ₩68,172 | ₩68,359 | +0.27% | 3천 |
|---|
| 2026.08.03 | ₩67,958 | ₩68,052 | ₩67,958 | ₩68,052 | +0.14% | 500 |
|---|
| 2026.07.31 | ₩67,811 | ₩67,878 | ₩67,811 | ₩67,838 | +0.04% | 800 |
|---|
| 2026.07.30 | ₩67,611 | ₩67,838 | ₩67,597 | ₩67,838 | +0.34% | 1.6천 |
|---|
| 2026.07.29 | ₩66,796 | ₩66,822 | ₩66,769 | ₩66,769 | -0.04% | 1천 |
|---|
| 2026.07.28 | ₩67,023 | ₩67,023 | ₩67,023 | ₩67,023 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,343 | ₩67,343 | ₩66,809 | ₩67,023 | -0.48% | 2.5천 |
|---|
| 2026.07.24 | ₩67,156 | ₩67,156 | ₩66,836 | ₩66,876 | -0.42% | 1.4천 |
|---|
| 2026.07.23 | ₩66,649 | ₩66,689 | ₩66,649 | ₩66,689 | +0.06% | 400 |
|---|
| 2026.07.22 | ₩67,397 | ₩67,397 | ₩67,370 | ₩67,370 | -0.04% | 2천 |
|---|
| 2026.07.21 | ₩67,036 | ₩67,223 | ₩67,023 | ₩67,210 | +0.26% | 1.3천 |
|---|
| 2026.07.20 | ₩66,809 | ₩66,809 | ₩66,675 | ₩66,675 | -0.20% | 700 |
|---|
| 2026.07.17 | ₩66,756 | ₩66,849 | ₩66,756 | ₩66,849 | +0.14% | 600 |
|---|
| 2026.07.16 | ₩67,170 | ₩67,170 | ₩67,170 | ₩67,170 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩67,490 | ₩67,490 | ₩67,490 | ₩67,490 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,450 | ₩67,584 | ₩67,450 | ₩67,450 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩66,849 | ₩66,849 | ₩66,849 | ₩66,849 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,357 | ₩67,357 | ₩67,357 | ₩67,357 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,116 | ₩67,116 | ₩67,116 | ₩67,116 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,568 | ₩66,903 | ₩66,381 | ₩66,903 | +0.50% | 800 |
|---|
| 2026.07.07 | ₩67,076 | ₩67,076 | ₩67,076 | ₩67,076 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,410 | ₩67,504 | ₩67,410 | ₩67,504 | +0.14% | 1.7천 |
|---|
| 2026.07.02 | ₩66,889 | ₩67,116 | ₩66,889 | ₩67,116 | +0.34% | 1.4천 |
|---|
| 2026.07.01 | ₩66,715 | ₩66,715 | ₩66,568 | ₩66,582 | -0.20% | 2.2천 |
|---|
| 2026.06.30 | ₩66,849 | ₩67,009 | ₩66,849 | ₩67,009 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩67,063 | ₩67,263 | ₩67,063 | ₩67,263 | +0.30% | 2.4천 |
|---|
| 2026.06.26 | ₩67,170 | ₩67,170 | ₩66,983 | ₩67,036 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩67,477 | ₩67,477 | ₩67,223 | ₩67,223 | -0.38% | 4.9천 |
|---|
| 2026.06.24 | ₩67,036 | ₩67,036 | ₩66,889 | ₩66,956 | -0.12% | 2.2천 |
|---|
| 2026.06.23 | ₩67,036 | ₩67,050 | ₩67,036 | ₩67,050 | +0.02% | 500 |
|---|
| 2026.06.22 | ₩67,678 | ₩67,758 | ₩67,678 | ₩67,758 | +0.12% | 900 |
|---|
| 2026.06.18 | ₩67,544 | ₩67,611 | ₩67,531 | ₩67,611 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩67,624 | ₩67,624 | ₩67,397 | ₩67,397 | -0.34% | 1.1천 |
|---|
| 2026.06.16 | ₩67,437 | ₩67,437 | ₩67,437 | ₩67,437 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,330 | ₩67,370 | ₩67,330 | ₩67,370 | +0.06% | 1천 |
|---|
| 2026.06.12 | ₩66,876 | ₩67,090 | ₩66,876 | ₩67,090 | +0.32% | 1.3천 |
|---|
| 2026.06.11 | ₩66,502 | ₩66,983 | ₩66,502 | ₩66,983 | +0.72% | 1.8천 |
|---|
| 2026.06.10 | ₩66,194 | ₩66,194 | ₩66,021 | ₩66,021 | -0.26% | 1.1천 |
|---|
| 2026.06.09 | ₩66,248 | ₩66,448 | ₩66,114 | ₩66,448 | +0.30% | 1.1천 |
|---|
| 2026.06.08 | ₩66,542 | ₩66,542 | ₩66,395 | ₩66,462 | -0.12% | 1.5천 |
|---|
| 2026.06.05 | ₩66,635 | ₩66,675 | ₩66,315 | ₩66,315 | -0.48% | 1.9천 |
|---|
| 2026.06.04 | ₩67,824 | ₩67,824 | ₩67,317 | ₩67,317 | -0.75% | 200 |
|---|
| 2026.06.03 | ₩67,183 | ₩67,183 | ₩66,983 | ₩67,050 | -0.20% | 1.7천 |
|---|
| 2026.06.02 | ₩67,237 | ₩67,317 | ₩67,237 | ₩67,317 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩67,023 | ₩67,076 | ₩67,023 | ₩67,076 | +0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩67,009 | ₩67,009 | ₩67,009 | ₩67,009 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩66,903 | ₩66,903 | ₩66,836 | ₩66,836 | -0.10% | 1.3천 |
|---|
| 2026.05.27 | ₩66,635 | ₩67,116 | ₩66,635 | ₩66,702 | +0.10% | 900 |
|---|
| 2026.05.26 | ₩66,769 | ₩66,943 | ₩66,769 | ₩66,862 | +0.14% | 1.4천 |
|---|
| 2026.05.22 | ₩66,341 | ₩66,435 | ₩66,341 | ₩66,381 | +0.06% | 700 |
|---|
| 2026.05.21 | ₩66,221 | ₩66,983 | ₩66,194 | ₩66,475 | +0.38% | 3.6천 |
|---|
| 2026.05.20 | ₩65,847 | ₩66,288 | ₩65,847 | ₩66,221 | +0.57% | 2.8만 |
|---|
| 2026.05.19 | ₩65,794 | ₩65,794 | ₩65,794 | ₩65,794 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩65,820 | ₩65,954 | ₩65,820 | ₩65,954 | +0.20% | 300 |
|---|
| 2026.05.15 | ₩65,780 | ₩65,914 | ₩65,740 | ₩65,807 | +0.04% | 3천 |
|---|
| 2026.05.14 | ₩66,502 | ₩66,502 | ₩66,301 | ₩66,301 | -0.30% | 2.2천 |
|---|
| 2026.05.13 | ₩66,368 | ₩66,368 | ₩66,355 | ₩66,355 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩66,034 | ₩66,034 | ₩66,034 | ₩66,034 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,168 | ₩66,168 | ₩66,114 | ₩66,114 | -0.08% | 300 |
|---|
| 2026.05.08 | ₩65,981 | ₩65,981 | ₩65,981 | ₩65,981 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,914 | ₩65,940 | ₩65,526 | ₩65,540 | -0.57% | 1.9천 |
|---|
| 2026.05.06 | ₩66,662 | ₩66,662 | ₩65,874 | ₩65,981 | -1.02% | 8.4천 |
|---|
| 2026.05.05 | ₩65,326 | ₩65,513 | ₩65,326 | ₩65,459 | +0.20% | 1.1만 |
|---|
| 2026.05.04 | ₩65,259 | ₩65,259 | ₩64,952 | ₩64,952 | -0.47% | 300 |
|---|
| 2026.05.01 | ₩65,660 | ₩65,834 | ₩65,500 | ₩65,513 | -0.22% | 1.8천 |
|---|
| 2026.04.30 | ₩65,219 | ₩65,633 | ₩65,219 | ₩65,633 | +0.64% | 600 |
|---|
| 2026.04.29 | ₩64,658 | ₩64,658 | ₩64,524 | ₩64,591 | -0.10% | 4.2천 |
|---|
| 2026.04.28 | ₩65,005 | ₩65,072 | ₩64,952 | ₩64,952 | -0.08% | 600 |
|---|
| 2026.04.27 | ₩65,286 | ₩65,286 | ₩65,179 | ₩65,246 | -0.06% | 5.6천 |
|---|
| 2026.04.24 | ₩65,353 | ₩65,366 | ₩65,179 | ₩65,179 | -0.27% | 11.3만 |
|---|
| 2026.04.23 | ₩64,872 | ₩65,045 | ₩64,872 | ₩65,045 | +0.27% | 500 |
|---|
| 2026.04.22 | ₩65,286 | ₩65,286 | ₩65,232 | ₩65,232 | -0.08% | 300 |
|---|
| 2026.04.21 | ₩65,660 | ₩65,660 | ₩65,206 | ₩65,246 | -0.63% | 2.2만 |
|---|
| 2026.04.20 | ₩65,700 | ₩65,794 | ₩65,700 | ₩65,753 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩65,981 | ₩65,981 | ₩65,780 | ₩65,900 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩65,713 | ₩65,740 | ₩65,700 | ₩65,727 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩65,740 | ₩65,740 | ₩65,713 | ₩65,713 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩65,620 | ₩65,647 | ₩65,513 | ₩65,606 | -0.02% | 3.5천 |
|---|
| 2026.04.13 | ₩65,379 | ₩65,406 | ₩65,379 | ₩65,406 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩65,419 | ₩65,419 | ₩65,379 | ₩65,379 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩65,286 | ₩65,419 | ₩65,286 | ₩65,419 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩65,179 | ₩65,259 | ₩65,072 | ₩65,259 | +0.12% | 500 |
|---|
| 2026.04.07 | ₩65,219 | ₩65,219 | ₩65,219 | ₩65,219 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩65,419 | ₩65,660 | ₩65,286 | ₩65,566 | +0.22% | 1만 |
|---|
| 2026.04.02 | ₩65,179 | ₩65,286 | ₩65,085 | ₩65,286 | +0.16% | 1.4천 |
|---|
| 2026.04.01 | ₩64,872 | ₩64,952 | ₩64,872 | ₩64,898 | +0.04% | 1천 |
|---|
| 2026.03.31 | ₩64,938 | ₩65,032 | ₩64,831 | ₩65,032 | +0.14% | 2.6천 |
|---|
| 2026.03.30 | ₩64,684 | ₩65,059 | ₩64,658 | ₩64,684 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩64,698 | ₩64,805 | ₩64,618 | ₩64,631 | -0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩64,658 | ₩64,658 | ₩64,524 | ₩64,524 | -0.21% | 400 |
|---|
| 2026.03.25 | ₩64,872 | ₩64,872 | ₩64,872 | ₩64,872 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩64,511 | ₩64,965 | ₩64,511 | ₩64,751 | +0.37% | 4.5천 |
|---|
| 2026.03.23 | ₩64,885 | ₩64,938 | ₩64,618 | ₩64,818 | -0.10% | 7.8천 |
|---|
| 2026.03.20 | ₩64,591 | ₩64,591 | ₩64,070 | ₩64,137 | -0.70% | 1.8천 |
|---|
| 2026.03.19 | ₩64,965 | ₩65,312 | ₩64,738 | ₩65,246 | +0.43% | 2.9천 |
|---|
| 2026.03.18 | ₩65,353 | ₩65,366 | ₩65,246 | ₩65,259 | -0.14% | 7.3천 |
|---|
| 2026.03.17 | ₩65,526 | ₩65,620 | ₩65,513 | ₩65,540 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩65,246 | ₩65,526 | ₩65,246 | ₩65,526 | +0.43% | 200 |
|---|
| 2026.03.13 | ₩65,312 | ₩65,312 | ₩64,872 | ₩64,872 | -0.68% | 400 |
|---|
| 2026.03.12 | ₩65,740 | ₩65,740 | ₩65,192 | ₩65,192 | -0.83% | 6.8천 |
|---|
| 2026.03.11 | ₩66,582 | ₩66,582 | ₩65,620 | ₩65,700 | -1.32% | 1천 |
|---|
| 2026.03.10 | ₩65,847 | ₩67,718 | ₩65,753 | ₩65,753 | -0.14% | 2천 |
|---|
| 2026.03.09 | ₩65,059 | ₩65,687 | ₩65,059 | ₩65,687 | +0.97% | 800 |
|---|
| 2026.03.06 | ₩65,620 | ₩65,620 | ₩65,473 | ₩65,473 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩65,606 | ₩65,727 | ₩65,540 | ₩65,700 | +0.14% | 900 |
|---|
| 2026.03.04 | ₩66,381 | ₩66,475 | ₩66,355 | ₩66,475 | +0.14% | 2천 |
|---|
| 2026.03.03 | ₩66,702 | ₩66,702 | ₩66,047 | ₩66,047 | -0.98% | 700 |
|---|
| 2026.03.02 | ₩67,023 | ₩67,330 | ₩66,903 | ₩67,223 | +0.30% | 4.5천 |
|---|
| 2026.02.27 | ₩67,891 | ₩67,945 | ₩67,744 | ₩67,824 | -0.10% | 4.4천 |
|---|
| 2026.02.26 | ₩67,798 | ₩68,199 | ₩67,771 | ₩67,905 | +0.16% | 2.2천 |
|---|
| 2026.02.25 | ₩67,691 | ₩70,016 | ₩67,691 | ₩68,012 | +0.47% | 5.9천 |
|---|
| 2026.02.24 | ₩67,664 | ₩67,664 | ₩67,531 | ₩67,624 | -0.06% | 7.1천 |
|---|