시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Managed 10 Buffer ETF 과거 주가
Innovator U.S. Small Cap Managed 10 Buffer ETF · KBFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Managed 10 Buffer ETF · KBFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,564 | ₩35,578 | ₩35,537 | ₩35,537 | -0.08% | 3.6천 |
| 2026.10.08 | ₩35,202 | ₩35,444 | ₩35,189 | ₩35,444 | +0.69% | 700 |
| 2026.10.07 | ₩35,470 | ₩35,470 | ₩35,350 | ₩35,350 | -0.34% | 1천 |
| 2026.10.06 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 300 |
| 2026.10.05 | ₩35,752 | ₩35,805 | ₩35,752 | ₩35,805 | +0.15% | 2만 |
| 2026.10.02 | ₩35,618 | ₩35,631 | ₩35,618 | ₩35,631 | +0.04% | 200 |
| 2026.10.01 | ₩35,470 | ₩35,470 | ₩35,444 | ₩35,444 | -0.08% | 900 |
| 2026.09.30 | ₩35,363 | ₩35,363 | ₩35,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,363 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,390 | ₩35,470 | ₩35,350 | ₩35,457 | +0.19% | 2.3천 |
|---|
| 2026.09.28 | ₩35,444 | ₩35,564 | ₩35,444 | ₩35,484 | +0.11% | 1.8천 |
|---|
| 2026.09.25 | ₩35,604 | ₩35,805 | ₩35,604 | ₩35,685 | +0.23% | 3.4천 |
|---|
| 2026.09.24 | ₩35,645 | ₩35,671 | ₩35,631 | ₩35,671 | +0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩36,087 | ₩36,087 | ₩35,658 | ₩35,658 | -1.19% | 1천 |
|---|
| 2026.09.22 | ₩36,060 | ₩36,207 | ₩36,060 | ₩36,154 | +0.26% | 2.4천 |
|---|
| 2026.09.21 | ₩35,966 | ₩36,006 | ₩35,939 | ₩36,006 | +0.11% | 3.6천 |
|---|
| 2026.09.18 | ₩35,819 | ₩35,872 | ₩35,819 | ₩35,872 | +0.15% | 2.3천 |
|---|
| 2026.09.17 | ₩36,047 | ₩36,221 | ₩36,047 | ₩36,047 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩36,073 | ₩36,100 | ₩35,631 | ₩35,832 | -0.67% | 8.3천 |
|---|
| 2026.09.15 | ₩35,939 | ₩35,993 | ₩35,939 | ₩35,993 | +0.15% | 2.4천 |
|---|
| 2026.09.14 | ₩36,288 | ₩36,301 | ₩36,167 | ₩36,167 | -0.33% | 1만 |
|---|
| 2026.09.11 | ₩36,221 | ₩36,288 | ₩36,194 | ₩36,194 | -0.07% | 4.1천 |
|---|
| 2026.09.10 | ₩36,181 | ₩36,181 | ₩36,006 | ₩36,020 | -0.44% | 3.7천 |
|---|
| 2026.09.09 | ₩36,529 | ₩36,529 | ₩36,328 | ₩36,328 | -0.55% | 1.3천 |
|---|
| 2026.09.08 | ₩36,770 | ₩36,770 | ₩36,717 | ₩36,717 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩36,904 | ₩36,958 | ₩36,904 | ₩36,958 | +0.15% | 400 |
|---|
| 2026.09.03 | ₩36,877 | ₩36,877 | ₩36,837 | ₩36,851 | -0.07% | 3.8천 |
|---|
| 2026.09.02 | ₩36,690 | ₩36,784 | ₩36,636 | ₩36,743 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩36,596 | ₩36,596 | ₩36,422 | ₩36,422 | -0.48% | 2.1천 |
|---|
| 2026.08.31 | ₩36,757 | ₩36,877 | ₩36,757 | ₩36,877 | +0.33% | 1.7천 |
|---|
| 2026.08.28 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,320 | ₩37,320 | ₩37,320 | ₩37,320 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,226 | ₩37,226 | ₩37,105 | ₩37,172 | -0.14% | 5.5천 |
|---|
| 2026.08.25 | ₩37,226 | ₩37,279 | ₩37,119 | ₩37,279 | +0.14% | 9.3천 |
|---|
| 2026.08.24 | ₩37,172 | ₩37,226 | ₩37,132 | ₩37,132 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩37,279 | ₩37,306 | ₩37,253 | ₩37,306 | +0.07% | 4.2천 |
|---|
| 2026.08.20 | ₩37,333 | ₩37,333 | ₩37,052 | ₩37,052 | -0.75% | 5천 |
|---|
| 2026.08.19 | ₩37,454 | ₩37,507 | ₩37,454 | ₩37,494 | +0.11% | 1.3천 |
|---|
| 2026.08.18 | ₩37,373 | ₩37,373 | ₩37,306 | ₩37,306 | -0.18% | 1.5천 |
|---|
| 2026.08.17 | ₩37,547 | ₩37,547 | ₩37,507 | ₩37,534 | -0.04% | 9.3천 |
|---|
| 2026.08.14 | ₩37,896 | ₩37,896 | ₩37,561 | ₩37,628 | -0.71% | 6.9천 |
|---|
| 2026.08.13 | ₩37,440 | ₩37,614 | ₩37,413 | ₩37,588 | +0.39% | 1천 |
|---|
| 2026.08.12 | ₩37,199 | ₩37,346 | ₩37,199 | ₩37,346 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩37,239 | ₩37,239 | ₩37,186 | ₩37,186 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩37,186 | ₩37,186 | ₩37,119 | ₩37,119 | -0.18% | 900 |
|---|
| 2026.08.07 | ₩37,239 | ₩39,263 | ₩37,239 | ₩37,253 | +0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩36,998 | ₩37,011 | ₩36,958 | ₩36,958 | -0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩36,985 | ₩37,065 | ₩36,985 | ₩37,065 | +0.22% | 5.5천 |
|---|
| 2026.08.04 | ₩36,891 | ₩37,119 | ₩36,891 | ₩37,078 | +0.51% | 4.7천 |
|---|
| 2026.08.03 | ₩36,770 | ₩36,824 | ₩36,757 | ₩36,757 | -0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩36,127 | ₩36,328 | ₩36,127 | ₩36,221 | +0.26% | 5.7천 |
|---|
| 2026.07.30 | ₩36,127 | ₩36,382 | ₩36,127 | ₩36,382 | +0.70% | 5.9천 |
|---|
| 2026.07.29 | ₩36,395 | ₩36,502 | ₩36,234 | ₩36,234 | -0.44% | 1.8천 |
|---|
| 2026.07.28 | ₩36,542 | ₩36,583 | ₩36,542 | ₩36,583 | +0.11% | 500 |
|---|
| 2026.07.27 | ₩36,315 | ₩36,449 | ₩36,301 | ₩36,449 | +0.37% | 5.5천 |
|---|
| 2026.07.24 | ₩36,181 | ₩36,502 | ₩36,181 | ₩36,221 | +0.11% | 2.9천 |
|---|
| 2026.07.23 | ₩36,181 | ₩36,181 | ₩36,140 | ₩36,167 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩36,650 | ₩36,663 | ₩36,408 | ₩36,408 | -0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩36,569 | ₩36,730 | ₩36,569 | ₩36,676 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩36,516 | ₩36,583 | ₩36,422 | ₩36,422 | -0.26% | 3.1만 |
|---|
| 2026.07.17 | ₩36,529 | ₩36,650 | ₩36,529 | ₩36,596 | +0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩36,770 | ₩36,770 | ₩36,717 | ₩36,717 | -0.15% | 200 |
|---|
| 2026.07.15 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,462 | ₩36,462 | ₩36,382 | ₩36,462 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩36,422 | ₩36,422 | ₩36,382 | ₩36,382 | -0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩36,583 | ₩36,583 | ₩36,542 | ₩36,542 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,167 | ₩36,248 | ₩36,087 | ₩36,248 | +0.22% | 2.6천 |
|---|
| 2026.07.07 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,797 | ₩36,797 | ₩36,757 | ₩36,757 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩36,676 | ₩36,676 | ₩36,676 | ₩36,676 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩36,971 | ₩36,971 | ₩36,810 | ₩36,810 | -0.43% | 700 |
|---|
| 2026.06.30 | ₩36,837 | ₩36,837 | ₩36,784 | ₩36,784 | -0.15% | 1.8천 |
|---|
| 2026.06.29 | ₩36,435 | ₩36,690 | ₩36,435 | ₩36,690 | +0.70% | 6.3천 |
|---|
| 2026.06.26 | ₩36,341 | ₩36,596 | ₩36,234 | ₩36,596 | +0.70% | 3.3천 |
|---|
| 2026.06.25 | ₩36,073 | ₩36,114 | ₩35,993 | ₩35,993 | -0.22% | 4.6천 |
|---|
| 2026.06.24 | ₩35,846 | ₩35,966 | ₩35,832 | ₩35,832 | -0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩35,511 | ₩35,712 | ₩35,511 | ₩35,618 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩35,752 | ₩35,752 | ₩35,524 | ₩35,524 | -0.64% | 3.3천 |
|---|
| 2026.06.18 | ₩35,269 | ₩35,524 | ₩35,269 | ₩35,524 | +0.72% | 1.5천 |
|---|
| 2026.06.17 | ₩35,511 | ₩35,645 | ₩35,162 | ₩35,162 | -0.98% | 1.6천 |
|---|
| 2026.06.16 | ₩35,444 | ₩35,511 | ₩35,403 | ₩35,403 | -0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩35,631 | ₩35,631 | ₩35,511 | ₩35,524 | -0.30% | 9.8천 |
|---|
| 2026.06.12 | ₩35,390 | ₩35,457 | ₩35,390 | ₩35,457 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩34,881 | ₩35,283 | ₩34,881 | ₩35,256 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩35,001 | ₩35,028 | ₩34,733 | ₩34,733 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩34,559 | ₩34,827 | ₩34,532 | ₩34,827 | +0.78% | 2.9천 |
|---|
| 2026.06.08 | ₩34,720 | ₩34,720 | ₩34,573 | ₩34,573 | -0.42% | 1.9천 |
|---|
| 2026.06.05 | ₩34,800 | ₩36,274 | ₩34,425 | ₩34,465 | -0.96% | 6.4천 |
|---|
| 2026.06.04 | ₩35,001 | ₩35,068 | ₩35,001 | ₩35,028 | +0.08% | 900 |
|---|
| 2026.06.03 | ₩34,666 | ₩34,787 | ₩34,599 | ₩34,599 | -0.19% | 5.5천 |
|---|
| 2026.06.02 | ₩34,948 | ₩34,948 | ₩34,881 | ₩34,881 | -0.19% | 300 |
|---|
| 2026.06.01 | ₩34,774 | ₩34,908 | ₩34,774 | ₩34,854 | +0.23% | 2.7천 |
|---|
| 2026.05.29 | ₩34,747 | ₩35,001 | ₩34,747 | ₩34,787 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,827 | ₩34,867 | ₩34,814 | ₩34,827 | 0.00% | 5.1천 |
|---|
| 2026.05.27 | ₩35,001 | ₩35,001 | ₩34,774 | ₩34,774 | -0.65% | 600 |
|---|
| 2026.05.26 | ₩34,680 | ₩34,733 | ₩34,680 | ₩34,720 | +0.12% | 500 |
|---|
| 2026.05.22 | ₩34,465 | ₩34,465 | ₩34,412 | ₩34,412 | -0.16% | 400 |
|---|
| 2026.05.21 | ₩34,264 | ₩34,264 | ₩34,238 | ₩34,251 | -0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩33,876 | ₩34,130 | ₩33,876 | ₩34,130 | +0.75% | 4.1만 |
|---|
| 2026.05.19 | ₩33,608 | ₩33,608 | ₩33,567 | ₩33,567 | -0.12% | 2.1천 |
|---|
| 2026.05.18 | ₩33,715 | ₩33,889 | ₩33,715 | ₩33,836 | +0.36% | 1.3천 |
|---|
| 2026.05.15 | ₩33,849 | ₩33,849 | ₩33,769 | ₩33,769 | -0.24% | 700 |
|---|
| 2026.05.14 | ₩34,385 | ₩34,385 | ₩34,211 | ₩34,224 | -0.47% | 6.8천 |
|---|
| 2026.05.13 | ₩34,063 | ₩34,157 | ₩34,037 | ₩34,130 | +0.20% | 3.5천 |
|---|
| 2026.05.12 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,613 | ₩34,626 | ₩34,613 | ₩34,626 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩34,841 | ₩34,841 | ₩34,358 | ₩34,358 | -1.38% | 8.8천 |
|---|
| 2026.05.06 | ₩34,532 | ₩34,559 | ₩34,425 | ₩34,519 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩34,318 | ₩34,506 | ₩34,318 | ₩34,452 | +0.39% | 4.1천 |
|---|
| 2026.05.04 | ₩34,291 | ₩34,291 | ₩34,144 | ₩34,144 | -0.43% | 300 |
|---|
| 2026.05.01 | ₩34,197 | ₩34,358 | ₩34,197 | ₩34,331 | +0.39% | 1.3천 |
|---|
| 2026.04.30 | ₩34,063 | ₩34,197 | ₩34,063 | ₩34,184 | +0.35% | 300 |
|---|
| 2026.04.29 | ₩33,715 | ₩33,809 | ₩33,594 | ₩33,728 | +0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩34,130 | ₩34,130 | ₩34,037 | ₩34,037 | -0.27% | 1.3천 |
|---|
| 2026.04.27 | ₩34,171 | ₩34,197 | ₩34,117 | ₩34,117 | -0.16% | 2.6천 |
|---|
| 2026.04.24 | ₩33,929 | ₩34,037 | ₩33,929 | ₩34,037 | +0.32% | 7.2만 |
|---|
| 2026.04.23 | ₩33,956 | ₩34,010 | ₩33,889 | ₩33,889 | -0.20% | 400 |
|---|
| 2026.04.22 | ₩34,305 | ₩34,305 | ₩34,104 | ₩34,104 | -0.59% | 900 |
|---|
| 2026.04.21 | ₩34,305 | ₩34,479 | ₩34,211 | ₩34,224 | -0.23% | 3.5천 |
|---|
| 2026.04.20 | ₩34,211 | ₩34,224 | ₩34,171 | ₩34,171 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩34,117 | ₩34,224 | ₩34,104 | ₩34,104 | -0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩33,956 | ₩34,023 | ₩33,956 | ₩34,023 | +0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩33,876 | ₩33,916 | ₩33,822 | ₩33,889 | +0.04% | 9.7천 |
|---|
| 2026.04.14 | ₩33,836 | ₩33,849 | ₩33,795 | ₩33,795 | -0.12% | 1.8천 |
|---|
| 2026.04.13 | ₩33,836 | ₩33,862 | ₩33,836 | ₩33,849 | +0.04% | 1천 |
|---|
| 2026.04.10 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩33,688 | ₩33,903 | ₩33,688 | ₩33,862 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,299 | ₩33,434 | ₩33,299 | ₩33,434 | +0.40% | 2.3만 |
|---|
| 2026.04.06 | ₩33,299 | ₩33,661 | ₩33,299 | ₩33,460 | +0.48% | 4.5만 |
|---|
| 2026.04.02 | ₩33,165 | ₩33,259 | ₩33,165 | ₩33,259 | +0.28% | 500 |
|---|
| 2026.04.01 | ₩33,192 | ₩33,192 | ₩33,085 | ₩33,085 | -0.32% | 9.2천 |
|---|
| 2026.03.31 | ₩32,897 | ₩33,018 | ₩32,857 | ₩32,951 | +0.16% | 6.5천 |
|---|
| 2026.03.30 | ₩32,777 | ₩32,790 | ₩32,616 | ₩32,629 | -0.45% | 3.8만 |
|---|
| 2026.03.27 | ₩32,790 | ₩32,817 | ₩32,616 | ₩32,670 | -0.37% | 2.6천 |
|---|
| 2026.03.26 | ₩33,005 | ₩33,005 | ₩32,924 | ₩32,924 | -0.24% | 400 |
|---|
| 2026.03.25 | ₩32,978 | ₩32,978 | ₩32,938 | ₩32,938 | -0.12% | 700 |
|---|
| 2026.03.24 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,723 | ₩32,857 | ₩32,683 | ₩32,750 | +0.08% | 3.5천 |
|---|
| 2026.03.20 | ₩32,495 | ₩32,495 | ₩32,241 | ₩32,308 | -0.58% | 2.9천 |
|---|
| 2026.03.19 | ₩32,455 | ₩32,683 | ₩32,455 | ₩32,616 | +0.50% | 1.9천 |
|---|
| 2026.03.18 | ₩32,710 | ₩32,710 | ₩32,562 | ₩32,562 | -0.45% | 3.7천 |
|---|
| 2026.03.17 | ₩32,804 | ₩32,844 | ₩32,790 | ₩32,790 | -0.04% | 5.7천 |
|---|
| 2026.03.16 | ₩32,737 | ₩32,737 | ₩32,576 | ₩32,603 | -0.41% | 2.7천 |
|---|
| 2026.03.13 | ₩32,388 | ₩32,562 | ₩32,375 | ₩32,375 | -0.04% | 1.8천 |
|---|
| 2026.03.12 | ₩32,589 | ₩32,589 | ₩32,415 | ₩32,415 | -0.53% | 1.2만 |
|---|
| 2026.03.11 | ₩32,723 | ₩32,844 | ₩32,643 | ₩32,830 | +0.33% | 3.3천 |
|---|
| 2026.03.10 | ₩32,911 | ₩33,165 | ₩32,804 | ₩32,817 | -0.29% | 6.3천 |
|---|
| 2026.03.09 | ₩32,911 | ₩33,179 | ₩32,911 | ₩32,951 | +0.12% | 3.9천 |
|---|
| 2026.03.06 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,460 | ₩33,460 | ₩33,058 | ₩33,273 | -0.56% | 2.3천 |
|---|
| 2026.03.04 | ₩33,661 | ₩33,715 | ₩33,621 | ₩33,621 | -0.12% | 1.1천 |
|---|
| 2026.03.03 | ₩33,112 | ₩33,474 | ₩33,112 | ₩33,393 | +0.85% | 200 |
|---|
| 2026.03.02 | ₩33,340 | ₩33,675 | ₩33,299 | ₩33,648 | +0.92% | 7.3천 |
|---|
| 2026.02.27 | ₩33,420 | ₩33,501 | ₩33,353 | ₩33,487 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,661 | ₩33,728 | ₩33,487 | ₩33,728 | +0.20% | 3.6천 |
|---|
| 2026.02.25 | ₩33,447 | ₩33,608 | ₩33,380 | ₩33,554 | +0.32% | 1.2만 |
|---|
| 2026.02.24 | ₩33,366 | ₩33,541 | ₩33,366 | ₩33,460 | +0.28% | 2.2만 |
|---|