시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF December 과거 주가
Innovator International Developed Power Buffer ETF December · IDEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF December · IDEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,350 | ₩46,469 | ₩45,597 | ₩46,091 | -0.56% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩46,538 | ₩46,831 | ₩45,745 | ₩46,307 | -0.50% | 5.9천 |
| 2026.09.21–2026.09.25 | ₩47,122 | ₩47,258 | ₩46,335 | ₩46,908 | -0.46% | 4.2천 |
| 2026.09.14–2026.09.18 | ₩47,007 | ₩47,036 | ₩46,668 | ₩46,700 | -0.65% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩47,529 | ₩47,622 | ₩46,764 | ₩47,209 | -0.67% | 3.4천 |
| 2026.08.31–2026.09.04 | ₩47,394 | ₩47,743 | ₩47,086 | ₩47,628 | +0.49% | 1만 |
| 2026.08.24–2026.08.28 | ₩47,441 | ₩47,629 | ₩47,341 | ₩47,428 | -0.03% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,468 |
| ₩47,141 |
| ₩47,462 |
| -0.01% |
| 5.3천 |
| 2026.08.10–2026.08.14 | ₩47,260 | ₩47,549 | ₩47,247 | ₩47,484 | +0.47% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,778 | ₩47,354 | ₩46,775 | ₩47,354 | +1.23% | 5.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,053 | ₩46,794 | ₩46,027 | ₩46,698 | +1.40% | 7.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,769 | ₩46,214 | ₩45,769 | ₩45,946 | +0.39% | 9.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,040 | ₩46,348 | ₩45,839 | ₩45,945 | -0.21% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,476 | ₩46,476 | ₩45,866 | ₩46,234 | -0.52% | 2.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,839 | ₩46,281 | ₩45,772 | ₩46,174 | +0.73% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,214 | ₩46,214 | ₩45,580 | ₩45,682 | -1.15% | 3.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩46,100 | ₩46,187 | ₩45,953 | ₩46,147 | +0.10% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,309 | ₩45,882 | ₩44,974 | ₩45,882 | +1.26% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,504 | ₩45,844 | ₩45,074 | ₩45,108 | -0.87% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,772 | ₩45,839 | ₩45,584 | ₩45,732 | -0.09% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,128 | ₩45,611 | ₩45,034 | ₩45,537 | +0.91% | 9.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩45,483 | ₩45,517 | ₩44,951 | ₩44,951 | -1.17% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,664 | ₩45,682 | ₩44,664 | ₩45,498 | +1.87% | 1.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,901 | ₩45,174 | ₩44,496 | ₩45,101 | +0.45% | 4.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,343 | ₩45,427 | ₩44,558 | ₩44,900 | -0.98% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,034 | ₩45,678 | ₩45,034 | ₩45,530 | +1.10% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,934 | ₩45,007 | ₩43,572 | ₩44,982 | +2.38% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,848 | ₩44,095 | ₩42,674 | ₩43,774 | +2.16% | 17.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,063 | ₩43,559 | ₩42,620 | ₩42,655 | -0.95% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,827 | ₩43,977 | ₩42,621 | ₩42,621 | -2.75% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,304 | ₩44,162 | ₩43,291 | ₩43,351 | +0.11% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,141 | ₩45,172 | ₩43,787 | ₩43,850 | -2.86% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,424 | ₩45,766 | ₩45,424 | ₩45,611 | +0.41% | 5.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,208 | ₩45,540 | ₩45,208 | ₩45,540 | +0.73% | 7.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,235 | ₩45,624 | ₩45,235 | ₩45,343 | +0.24% | 2.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,605 | ₩45,048 | ₩44,390 | ₩44,997 | +0.88% | 12.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,618 | ₩44,980 | ₩44,471 | ₩44,558 | -0.14% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,948 | ₩44,431 | ₩43,822 | ₩44,357 | +0.93% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,162 | ₩44,337 | ₩44,015 | ₩44,271 | +0.25% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,653 | ₩44,122 | ₩43,653 | ₩44,048 | +0.91% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,425 | ₩43,653 | ₩43,277 | ₩43,541 | +0.27% | 13.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,076 | ₩43,452 | ₩43,076 | ₩43,390 | +0.73% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,411 | ₩43,411 | ₩42,768 | ₩43,091 | -0.74% | 16.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,781 | ₩43,331 | ₩42,647 | ₩43,018 | +0.55% | 18.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,707 | ₩43,116 | ₩42,446 | ₩42,781 | +0.17% | 61.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,124 | ₩42,727 | ₩42,104 | ₩42,647 | +1.24% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,243 | ₩42,298 | ₩41,567 | ₩42,104 | -0.33% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,399 | ₩42,499 | ₩42,339 | ₩42,419 | +0.05% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,218 | ₩42,218 | ₩42,048 | ₩42,172 | -0.11% | 3천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,191 | ₩42,312 | ₩42,164 | ₩42,184 | -0.02% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,111 | ₩42,151 | ₩41,950 | ₩42,151 | +0.10% | 2.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩41,668 | ₩41,936 | ₩41,668 | ₩41,936 | +0.64% | 4천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,492 | ₩41,492 | ₩41,419 | ₩41,419 | -0.18% | 200 |
|---|