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 | ₩46,346 | ₩46,465 | ₩45,593 | ₩46,087 | -0.56% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩46,533 | ₩46,827 | ₩45,741 | ₩46,303 | -0.50% | 5.9천 |
| 2026.09.21–2026.09.25 | ₩47,118 | ₩47,253 | ₩46,331 | ₩46,903 | -0.46% | 4.2천 |
| 2026.09.14–2026.09.18 | ₩47,003 | ₩47,032 | ₩46,663 | ₩46,696 | -0.65% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩47,524 | ₩47,618 | ₩46,760 | ₩47,205 | -0.67% | 3.4천 |
| 2026.08.31–2026.09.04 | ₩47,390 | ₩47,739 | ₩47,082 | ₩47,624 | +0.49% | 1만 |
| 2026.08.24–2026.08.28 | ₩47,437 | ₩47,625 | ₩47,337 | ₩47,424 | -0.03% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,464 |
| ₩47,137 |
| ₩47,457 |
| -0.01% |
| 5.3천 |
| 2026.08.10–2026.08.14 | ₩47,256 | ₩47,544 | ₩47,243 | ₩47,480 | +0.47% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,773 | ₩47,350 | ₩46,771 | ₩47,350 | +1.23% | 5.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,049 | ₩46,789 | ₩46,022 | ₩46,694 | +1.40% | 7.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,765 | ₩46,210 | ₩45,765 | ₩45,942 | +0.39% | 9.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,036 | ₩46,344 | ₩45,835 | ₩45,941 | -0.21% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,472 | ₩46,472 | ₩45,862 | ₩46,230 | -0.52% | 2.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,835 | ₩46,277 | ₩45,768 | ₩46,170 | +0.73% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,210 | ₩46,210 | ₩45,576 | ₩45,678 | -1.15% | 3.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩46,096 | ₩46,183 | ₩45,949 | ₩46,143 | +0.10% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,305 | ₩45,878 | ₩44,970 | ₩45,878 | +1.26% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,499 | ₩45,840 | ₩45,070 | ₩45,104 | -0.87% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,768 | ₩45,835 | ₩45,580 | ₩45,727 | -0.09% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,124 | ₩45,607 | ₩45,030 | ₩45,533 | +0.91% | 9.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩45,479 | ₩45,513 | ₩44,947 | ₩44,947 | -1.17% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,660 | ₩45,678 | ₩44,660 | ₩45,494 | +1.87% | 1.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,897 | ₩45,170 | ₩44,492 | ₩45,097 | +0.45% | 4.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,339 | ₩45,423 | ₩44,554 | ₩44,896 | -0.98% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,030 | ₩45,674 | ₩45,030 | ₩45,526 | +1.10% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,931 | ₩45,003 | ₩43,568 | ₩44,978 | +2.38% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,844 | ₩44,091 | ₩42,670 | ₩43,770 | +2.16% | 17.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,059 | ₩43,555 | ₩42,616 | ₩42,651 | -0.95% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,823 | ₩43,973 | ₩42,618 | ₩42,618 | -2.75% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,300 | ₩44,158 | ₩43,287 | ₩43,347 | +0.11% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,137 | ₩45,168 | ₩43,783 | ₩43,846 | -2.86% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,420 | ₩45,762 | ₩45,420 | ₩45,607 | +0.41% | 5.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,204 | ₩45,536 | ₩45,204 | ₩45,536 | +0.73% | 7.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,231 | ₩45,620 | ₩45,231 | ₩45,339 | +0.24% | 2.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,601 | ₩45,044 | ₩44,386 | ₩44,993 | +0.88% | 12.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,614 | ₩44,976 | ₩44,467 | ₩44,554 | -0.14% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,944 | ₩44,427 | ₩43,818 | ₩44,353 | +0.93% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,158 | ₩44,333 | ₩44,011 | ₩44,267 | +0.25% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,649 | ₩44,118 | ₩43,649 | ₩44,044 | +0.91% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,421 | ₩43,649 | ₩43,273 | ₩43,538 | +0.27% | 13.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,072 | ₩43,448 | ₩43,072 | ₩43,386 | +0.73% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,408 | ₩43,408 | ₩42,764 | ₩43,087 | -0.74% | 16.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,777 | ₩43,327 | ₩42,643 | ₩43,015 | +0.55% | 18.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,704 | ₩43,113 | ₩42,442 | ₩42,777 | +0.17% | 61.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,120 | ₩42,724 | ₩42,100 | ₩42,643 | +1.24% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,240 | ₩42,295 | ₩41,564 | ₩42,100 | -0.33% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,395 | ₩42,496 | ₩42,335 | ₩42,415 | +0.05% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,214 | ₩42,214 | ₩42,044 | ₩42,168 | -0.11% | 3천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,187 | ₩42,308 | ₩42,160 | ₩42,181 | -0.02% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,107 | ₩42,147 | ₩41,946 | ₩42,147 | +0.10% | 2.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩41,664 | ₩41,932 | ₩41,664 | ₩41,932 | +0.64% | 4천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,489 | ₩41,489 | ₩41,415 | ₩41,415 | -0.18% | 200 |
|---|