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 | ₩48,227 | ₩48,656 | ₩47,853 | ₩48,134 | -0.19% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩48,643 | ₩48,763 | ₩47,879 | ₩48,321 | -0.66% | 6만 |
| 2026.09.21–2026.09.25 | ₩49,096 | ₩49,172 | ₩48,442 | ₩48,810 | -0.58% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩49,018 | ₩49,139 | ₩48,589 | ₩48,753 | -0.54% | 9.7만 |
| 2026.09.08–2026.09.11 | ₩49,608 | ₩49,648 | ₩48,844 | ₩49,192 | -0.84% | 7.8만 |
| 2026.08.31–2026.09.04 | ₩49,427 | ₩49,675 | ₩48,991 | ₩49,641 | +0.43% | 19.2만 |
| 2026.08.24–2026.08.28 | ₩49,407 | ₩49,780 | ₩49,353 | ₩49,413 | +0.01% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,755 |
| ₩49,085 |
| ₩49,528 |
| -0.46% |
| 9.4만 |
| 2026.08.10–2026.08.14 | ₩49,480 | ₩49,742 | ₩49,340 | ₩49,541 | +0.12% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,925 | ₩49,621 | ₩48,790 | ₩49,567 | +1.31% | 22만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,442 | ₩49,045 | ₩48,120 | ₩48,830 | +0.80% | 23.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,053 | ₩48,522 | ₩47,946 | ₩48,241 | +0.39% | 28.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,455 | ₩48,562 | ₩48,013 | ₩48,180 | -0.57% | 71.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,549 | ₩48,723 | ₩47,812 | ₩48,428 | -0.25% | 32.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,946 | ₩52,234 | ₩45,788 | ₩48,469 | +1.09% | 124.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,093 | ₩48,093 | ₩47,531 | ₩48,000 | -0.20% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,959 | ₩48,013 | ₩47,732 | ₩48,000 | +0.08% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,323 | ₩47,710 | ₩46,847 | ₩47,710 | +0.82% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,747 | ₩47,557 | ₩42,747 | ₩47,049 | +10.07% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,544 | ₩47,557 | ₩47,249 | ₩47,490 | -0.11% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,874 | ₩47,330 | ₩46,726 | ₩47,226 | +0.75% | 4.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,075 | ₩47,087 | ₩46,659 | ₩46,686 | -0.83% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,485 | ₩47,153 | ₩46,299 | ₩47,001 | +1.11% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,472 | ₩46,780 | ₩46,063 | ₩46,665 | +0.42% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,753 | ₩46,820 | ₩46,097 | ₩46,505 | -0.53% | 7.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,324 | ₩46,995 | ₩46,324 | ₩46,894 | +1.23% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,440 | ₩46,619 | ₩45,239 | ₩46,417 | +2.15% | 4.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,462 | ₩45,681 | ₩44,288 | ₩45,413 | +2.14% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,850 | ₩45,211 | ₩44,234 | ₩44,301 | -1.22% | 32.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,341 | ₩45,614 | ₩44,167 | ₩44,269 | -2.36% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,051 | ₩45,815 | ₩44,877 | ₩44,968 | -0.18% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,351 | ₩46,646 | ₩45,145 | ₩45,369 | -2.12% | 11.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,552 | ₩46,834 | ₩46,458 | ₩46,726 | +0.37% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,284 | ₩46,566 | ₩46,257 | ₩46,542 | +0.56% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,441 | ₩46,579 | ₩46,324 | ₩46,442 | +0.00% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,815 | ₩46,338 | ₩45,815 | ₩46,231 | +0.91% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,996 | ₩46,217 | ₩45,822 | ₩45,882 | -0.25% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,306 | ₩45,936 | ₩45,306 | ₩45,922 | +1.36% | 3.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,574 | ₩45,775 | ₩45,507 | ₩45,726 | +0.33% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,145 | ₩45,628 | ₩45,145 | ₩45,494 | +0.77% | 58.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,951 | ₩45,172 | ₩44,810 | ₩45,065 | +0.25% | 11.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,783 | ₩45,025 | ₩44,596 | ₩44,974 | +0.42% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,690 | ₩44,770 | ₩44,274 | ₩44,609 | -0.18% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,368 | ₩44,703 | ₩44,154 | ₩44,569 | +0.45% | 24.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,194 | ₩44,426 | ₩43,993 | ₩44,288 | +0.21% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,457 | ₩44,180 | ₩43,363 | ₩44,139 | +1.57% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,859 | ₩43,931 | ₩43,029 | ₩43,418 | -1.01% | 13만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,912 | ₩44,502 | ₩43,872 | ₩44,113 | +0.46% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,953 | ₩44,049 | ₩43,430 | ₩43,840 | -0.26% | 4.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,288 | ₩44,353 | ₩43,780 | ₩43,949 | -0.77% | 4.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,221 | ₩44,274 | ₩43,845 | ₩44,156 | -0.15% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,618 | ₩44,073 | ₩43,537 | ₩43,987 | +0.85% | 5.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,899 | ₩43,899 | ₩43,405 | ₩43,504 | -0.90% | 3.6만 |
|---|