시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF July 과거 주가
Innovator International Developed Power Buffer ETF July · IJUL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF July · IJUL · 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 | ₩48,259 | ₩48,688 | ₩47,885 | ₩48,165 | -0.19% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩48,675 | ₩48,795 | ₩47,910 | ₩48,353 | -0.66% | 6만 |
| 2026.09.21–2026.09.25 | ₩49,128 | ₩49,204 | ₩48,474 | ₩48,842 | -0.58% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩49,050 | ₩49,171 | ₩48,621 | ₩48,785 | -0.54% | 9.7만 |
| 2026.09.08–2026.09.11 | ₩49,640 | ₩49,680 | ₩48,876 | ₩49,224 | -0.84% | 7.8만 |
| 2026.08.31–2026.09.04 | ₩49,459 | ₩49,707 | ₩49,023 | ₩49,674 | +0.43% | 19.2만 |
| 2026.08.24–2026.08.28 | ₩49,439 | ₩49,813 | ₩49,385 | ₩49,446 | +0.01% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,788 |
| ₩49,117 |
| ₩49,561 |
| -0.46% |
| 9.4만 |
| 2026.08.10–2026.08.14 | ₩49,513 | ₩49,774 | ₩49,372 | ₩49,573 | +0.12% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,958 | ₩49,654 | ₩48,822 | ₩49,600 | +1.31% | 22만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,474 | ₩49,077 | ₩48,152 | ₩48,862 | +0.80% | 23.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,085 | ₩48,554 | ₩47,977 | ₩48,272 | +0.39% | 28.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,487 | ₩48,594 | ₩48,044 | ₩48,212 | -0.57% | 71.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,581 | ₩48,755 | ₩47,843 | ₩48,460 | -0.25% | 32.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,977 | ₩52,268 | ₩45,819 | ₩48,500 | +1.09% | 124.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,125 | ₩48,125 | ₩47,562 | ₩48,031 | -0.20% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,991 | ₩48,044 | ₩47,763 | ₩48,031 | +0.08% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,354 | ₩47,741 | ₩46,878 | ₩47,741 | +0.82% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,775 | ₩47,589 | ₩42,775 | ₩47,080 | +10.07% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,575 | ₩47,589 | ₩47,280 | ₩47,521 | -0.11% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,905 | ₩47,361 | ₩46,757 | ₩47,257 | +0.75% | 4.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,106 | ₩47,118 | ₩46,690 | ₩46,717 | -0.83% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,516 | ₩47,184 | ₩46,329 | ₩47,032 | +1.11% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,502 | ₩46,811 | ₩46,093 | ₩46,696 | +0.42% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,784 | ₩46,851 | ₩46,127 | ₩46,536 | -0.53% | 7.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,355 | ₩47,025 | ₩46,355 | ₩46,925 | +1.23% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,470 | ₩46,650 | ₩45,269 | ₩46,447 | +2.15% | 4.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,491 | ₩45,711 | ₩44,317 | ₩45,443 | +2.14% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,880 | ₩45,241 | ₩44,263 | ₩44,330 | -1.22% | 32.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,371 | ₩45,644 | ₩44,196 | ₩44,298 | -2.36% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,081 | ₩45,845 | ₩44,907 | ₩44,998 | -0.18% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,382 | ₩46,677 | ₩45,175 | ₩45,399 | -2.12% | 11.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,583 | ₩46,864 | ₩46,489 | ₩46,757 | +0.37% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,315 | ₩46,596 | ₩46,288 | ₩46,572 | +0.56% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,472 | ₩46,610 | ₩46,355 | ₩46,473 | +0.00% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,845 | ₩46,368 | ₩45,845 | ₩46,261 | +0.91% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,026 | ₩46,248 | ₩45,852 | ₩45,912 | -0.25% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,336 | ₩45,966 | ₩45,336 | ₩45,953 | +1.36% | 3.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,604 | ₩45,805 | ₩45,537 | ₩45,756 | +0.33% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,175 | ₩45,658 | ₩45,175 | ₩45,524 | +0.77% | 58.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,980 | ₩45,202 | ₩44,840 | ₩45,094 | +0.25% | 11.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,813 | ₩45,054 | ₩44,625 | ₩45,003 | +0.42% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,719 | ₩44,799 | ₩44,303 | ₩44,639 | -0.18% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,397 | ₩44,732 | ₩44,183 | ₩44,598 | +0.45% | 24.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,223 | ₩44,455 | ₩44,022 | ₩44,317 | +0.21% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,485 | ₩44,209 | ₩43,392 | ₩44,168 | +1.57% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,888 | ₩43,960 | ₩43,058 | ₩43,447 | -1.01% | 13만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,941 | ₩44,531 | ₩43,901 | ₩44,142 | +0.46% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,982 | ₩44,078 | ₩43,459 | ₩43,869 | -0.26% | 4.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,317 | ₩44,382 | ₩43,809 | ₩43,977 | -0.77% | 4.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,250 | ₩44,303 | ₩43,874 | ₩44,185 | -0.15% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,646 | ₩44,102 | ₩43,566 | ₩44,016 | +0.85% | 5.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,928 | ₩43,928 | ₩43,433 | ₩43,532 | -0.90% | 3.6만 |
|---|