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 | ₩46,312 | ₩46,432 | ₩45,561 | ₩46,054 | -0.56% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩46,500 | ₩46,793 | ₩45,708 | ₩46,270 | -0.50% | 5.9천 |
| 2026.09.21–2026.09.25 | ₩47,084 | ₩47,220 | ₩46,298 | ₩46,870 | -0.46% | 4.2천 |
| 2026.09.14–2026.09.18 | ₩46,969 | ₩46,999 | ₩46,630 | ₩46,662 | -0.65% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩47,490 | ₩47,584 | ₩46,726 | ₩47,171 | -0.67% | 3.4천 |
| 2026.08.31–2026.09.04 | ₩47,356 | ₩47,705 | ₩47,048 | ₩47,589 | +0.49% | 1만 |
| 2026.08.24–2026.08.28 | ₩47,403 | ₩47,591 | ₩47,303 | ₩47,390 | -0.03% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,430 |
| ₩47,103 |
| ₩47,423 |
| -0.01% |
| 5.3천 |
| 2026.08.10–2026.08.14 | ₩47,222 | ₩47,510 | ₩47,209 | ₩47,446 | +0.47% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,740 | ₩47,316 | ₩46,737 | ₩47,316 | +1.23% | 5.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,016 | ₩46,756 | ₩45,989 | ₩46,661 | +1.40% | 7.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,732 | ₩46,177 | ₩45,732 | ₩45,909 | +0.39% | 9.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,003 | ₩46,311 | ₩45,802 | ₩45,908 | -0.21% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,438 | ₩46,438 | ₩45,829 | ₩46,197 | -0.52% | 2.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,802 | ₩46,244 | ₩45,735 | ₩46,137 | +0.73% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,177 | ₩46,177 | ₩45,543 | ₩45,645 | -1.15% | 3.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩46,063 | ₩46,150 | ₩45,916 | ₩46,110 | +0.10% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,273 | ₩45,845 | ₩44,938 | ₩45,845 | +1.26% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,467 | ₩45,807 | ₩45,038 | ₩45,072 | -0.87% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,735 | ₩45,802 | ₩45,547 | ₩45,695 | -0.09% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,092 | ₩45,574 | ₩44,998 | ₩45,500 | +0.91% | 9.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩45,447 | ₩45,480 | ₩44,915 | ₩44,915 | -1.17% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,628 | ₩45,645 | ₩44,628 | ₩45,462 | +1.87% | 1.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,865 | ₩45,137 | ₩44,461 | ₩45,065 | +0.45% | 4.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,306 | ₩45,390 | ₩44,522 | ₩44,864 | -0.98% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,998 | ₩45,641 | ₩44,998 | ₩45,494 | +1.10% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,899 | ₩44,971 | ₩43,537 | ₩44,946 | +2.38% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,814 | ₩44,060 | ₩42,639 | ₩43,738 | +2.16% | 17.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,028 | ₩43,524 | ₩42,586 | ₩42,621 | -0.95% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,792 | ₩43,942 | ₩42,587 | ₩42,587 | -2.75% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,269 | ₩44,127 | ₩43,256 | ₩43,316 | +0.11% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,105 | ₩45,136 | ₩43,752 | ₩43,815 | -2.86% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,388 | ₩45,730 | ₩45,388 | ₩45,574 | +0.41% | 5.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,172 | ₩45,503 | ₩45,172 | ₩45,503 | +0.73% | 7.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,199 | ₩45,587 | ₩45,199 | ₩45,306 | +0.24% | 2.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,569 | ₩45,011 | ₩44,355 | ₩44,960 | +0.88% | 12.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,582 | ₩44,944 | ₩44,435 | ₩44,522 | -0.14% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,912 | ₩44,395 | ₩43,786 | ₩44,321 | +0.93% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,127 | ₩44,301 | ₩43,979 | ₩44,235 | +0.25% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,618 | ₩44,087 | ₩43,618 | ₩44,013 | +0.91% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,390 | ₩43,618 | ₩43,242 | ₩43,506 | +0.27% | 13.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,041 | ₩43,417 | ₩43,041 | ₩43,355 | +0.73% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,376 | ₩43,376 | ₩42,733 | ₩43,056 | -0.74% | 16.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,747 | ₩43,296 | ₩42,613 | ₩42,984 | +0.55% | 18.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,673 | ₩43,082 | ₩42,412 | ₩42,747 | +0.17% | 61.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,090 | ₩42,693 | ₩42,070 | ₩42,613 | +1.24% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,209 | ₩42,264 | ₩41,534 | ₩42,070 | -0.33% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,365 | ₩42,465 | ₩42,304 | ₩42,385 | +0.05% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,184 | ₩42,184 | ₩42,014 | ₩42,138 | -0.11% | 3천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,157 | ₩42,278 | ₩42,130 | ₩42,150 | -0.02% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,077 | ₩42,117 | ₩41,916 | ₩42,117 | +0.10% | 2.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩41,634 | ₩41,902 | ₩41,634 | ₩41,902 | +0.64% | 4천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,459 | ₩41,459 | ₩41,385 | ₩41,385 | -0.18% | 200 |
|---|