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 | ₩35,464 | ₩35,477 | ₩35,437 | ₩35,437 | -0.08% | 3.6천 |
| 2026.10.08 | ₩35,103 | ₩35,343 | ₩35,089 | ₩35,343 | +0.69% | 700 |
| 2026.10.07 | ₩35,370 | ₩35,370 | ₩35,250 | ₩35,250 | -0.34% | 1천 |
| 2026.10.06 | ₩35,557 | ₩35,557 | ₩35,557 | ₩35,557 | 0.00% | 300 |
| 2026.10.05 | ₩35,651 | ₩35,704 | ₩35,651 | ₩35,704 | +0.15% | 2만 |
| 2026.10.02 | ₩35,517 | ₩35,530 | ₩35,517 | ₩35,530 | +0.04% | 200 |
| 2026.10.01 | ₩35,370 | ₩35,370 | ₩35,343 | ₩35,343 | -0.08% | 900 |
| 2026.09.30 | ₩35,263 | ₩35,263 | ₩35,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,263 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,290 | ₩35,370 | ₩35,250 | ₩35,357 | +0.19% | 2.3천 |
|---|
| 2026.09.28 | ₩35,343 | ₩35,464 | ₩35,343 | ₩35,383 | +0.11% | 1.8천 |
|---|
| 2026.09.25 | ₩35,504 | ₩35,704 | ₩35,504 | ₩35,584 | +0.23% | 3.4천 |
|---|
| 2026.09.24 | ₩35,544 | ₩35,570 | ₩35,530 | ₩35,570 | +0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩35,985 | ₩35,985 | ₩35,557 | ₩35,557 | -1.19% | 1천 |
|---|
| 2026.09.22 | ₩35,958 | ₩36,105 | ₩35,958 | ₩36,051 | +0.26% | 2.4천 |
|---|
| 2026.09.21 | ₩35,864 | ₩35,905 | ₩35,838 | ₩35,905 | +0.11% | 3.6천 |
|---|
| 2026.09.18 | ₩35,717 | ₩35,771 | ₩35,717 | ₩35,771 | +0.15% | 2.3천 |
|---|
| 2026.09.17 | ₩35,945 | ₩36,118 | ₩35,945 | ₩35,945 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩35,971 | ₩35,998 | ₩35,530 | ₩35,731 | -0.67% | 8.3천 |
|---|
| 2026.09.15 | ₩35,838 | ₩35,891 | ₩35,838 | ₩35,891 | +0.15% | 2.4천 |
|---|
| 2026.09.14 | ₩36,185 | ₩36,198 | ₩36,065 | ₩36,065 | -0.33% | 1만 |
|---|
| 2026.09.11 | ₩36,118 | ₩36,185 | ₩36,092 | ₩36,092 | -0.07% | 4.1천 |
|---|
| 2026.09.10 | ₩36,078 | ₩36,078 | ₩35,905 | ₩35,918 | -0.44% | 3.7천 |
|---|
| 2026.09.09 | ₩36,426 | ₩36,426 | ₩36,225 | ₩36,225 | -0.55% | 1.3천 |
|---|
| 2026.09.08 | ₩36,666 | ₩36,666 | ₩36,613 | ₩36,613 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩36,800 | ₩36,853 | ₩36,800 | ₩36,853 | +0.15% | 400 |
|---|
| 2026.09.03 | ₩36,773 | ₩36,773 | ₩36,733 | ₩36,746 | -0.07% | 3.8천 |
|---|
| 2026.09.02 | ₩36,586 | ₩36,680 | ₩36,533 | ₩36,639 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩36,492 | ₩36,492 | ₩36,319 | ₩36,319 | -0.48% | 2.1천 |
|---|
| 2026.08.31 | ₩36,653 | ₩36,773 | ₩36,653 | ₩36,773 | +0.33% | 1.7천 |
|---|
| 2026.08.28 | ₩36,880 | ₩36,880 | ₩36,880 | ₩36,880 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,214 | ₩37,214 | ₩37,214 | ₩37,214 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,120 | ₩37,120 | ₩37,000 | ₩37,067 | -0.14% | 5.5천 |
|---|
| 2026.08.25 | ₩37,120 | ₩37,174 | ₩37,014 | ₩37,174 | +0.14% | 9.3천 |
|---|
| 2026.08.24 | ₩37,067 | ₩37,120 | ₩37,027 | ₩37,027 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩37,174 | ₩37,201 | ₩37,147 | ₩37,201 | +0.07% | 4.2천 |
|---|
| 2026.08.20 | ₩37,227 | ₩37,227 | ₩36,947 | ₩36,947 | -0.75% | 5천 |
|---|
| 2026.08.19 | ₩37,348 | ₩37,401 | ₩37,348 | ₩37,388 | +0.11% | 1.3천 |
|---|
| 2026.08.18 | ₩37,267 | ₩37,267 | ₩37,201 | ₩37,201 | -0.18% | 1.5천 |
|---|
| 2026.08.17 | ₩37,441 | ₩37,441 | ₩37,401 | ₩37,428 | -0.04% | 9.3천 |
|---|
| 2026.08.14 | ₩37,789 | ₩37,789 | ₩37,455 | ₩37,521 | -0.71% | 6.9천 |
|---|
| 2026.08.13 | ₩37,334 | ₩37,508 | ₩37,308 | ₩37,481 | +0.39% | 1천 |
|---|
| 2026.08.12 | ₩37,094 | ₩37,241 | ₩37,094 | ₩37,241 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩37,134 | ₩37,134 | ₩37,080 | ₩37,080 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩37,080 | ₩37,080 | ₩37,014 | ₩37,014 | -0.18% | 900 |
|---|
| 2026.08.07 | ₩37,134 | ₩39,152 | ₩37,134 | ₩37,147 | +0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩36,893 | ₩36,907 | ₩36,853 | ₩36,853 | -0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩36,880 | ₩36,960 | ₩36,880 | ₩36,960 | +0.22% | 5.5천 |
|---|
| 2026.08.04 | ₩36,786 | ₩37,014 | ₩36,786 | ₩36,973 | +0.51% | 4.7천 |
|---|
| 2026.08.03 | ₩36,666 | ₩36,720 | ₩36,653 | ₩36,653 | -0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩36,025 | ₩36,225 | ₩36,025 | ₩36,118 | +0.26% | 5.7천 |
|---|
| 2026.07.30 | ₩36,025 | ₩36,279 | ₩36,025 | ₩36,279 | +0.70% | 5.9천 |
|---|
| 2026.07.29 | ₩36,292 | ₩36,399 | ₩36,132 | ₩36,132 | -0.44% | 1.8천 |
|---|
| 2026.07.28 | ₩36,439 | ₩36,479 | ₩36,439 | ₩36,479 | +0.11% | 500 |
|---|
| 2026.07.27 | ₩36,212 | ₩36,345 | ₩36,198 | ₩36,345 | +0.37% | 5.5천 |
|---|
| 2026.07.24 | ₩36,078 | ₩36,399 | ₩36,078 | ₩36,118 | +0.11% | 2.9천 |
|---|
| 2026.07.23 | ₩36,078 | ₩36,078 | ₩36,038 | ₩36,065 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩36,546 | ₩36,559 | ₩36,305 | ₩36,305 | -0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩36,466 | ₩36,626 | ₩36,466 | ₩36,573 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩36,412 | ₩36,479 | ₩36,319 | ₩36,319 | -0.26% | 3.1만 |
|---|
| 2026.07.17 | ₩36,426 | ₩36,546 | ₩36,426 | ₩36,492 | +0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩36,666 | ₩36,666 | ₩36,613 | ₩36,613 | -0.15% | 200 |
|---|
| 2026.07.15 | ₩36,533 | ₩36,533 | ₩36,533 | ₩36,533 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,359 | ₩36,359 | ₩36,279 | ₩36,359 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩36,319 | ₩36,319 | ₩36,279 | ₩36,279 | -0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩36,479 | ₩36,479 | ₩36,439 | ₩36,439 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩36,546 | ₩36,546 | ₩36,546 | ₩36,546 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,065 | ₩36,145 | ₩35,985 | ₩36,145 | +0.22% | 2.6천 |
|---|
| 2026.07.07 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,693 | ₩36,693 | ₩36,653 | ₩36,653 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩36,573 | ₩36,573 | ₩36,573 | ₩36,573 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩36,867 | ₩36,867 | ₩36,706 | ₩36,706 | -0.43% | 700 |
|---|
| 2026.06.30 | ₩36,733 | ₩36,733 | ₩36,680 | ₩36,680 | -0.15% | 1.8천 |
|---|
| 2026.06.29 | ₩36,332 | ₩36,586 | ₩36,332 | ₩36,586 | +0.70% | 6.3천 |
|---|
| 2026.06.26 | ₩36,239 | ₩36,492 | ₩36,132 | ₩36,492 | +0.70% | 3.3천 |
|---|
| 2026.06.25 | ₩35,971 | ₩36,011 | ₩35,891 | ₩35,891 | -0.22% | 4.6천 |
|---|
| 2026.06.24 | ₩35,744 | ₩35,864 | ₩35,731 | ₩35,731 | -0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩35,410 | ₩35,611 | ₩35,410 | ₩35,517 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩35,651 | ₩35,651 | ₩35,423 | ₩35,423 | -0.64% | 3.3천 |
|---|
| 2026.06.18 | ₩35,170 | ₩35,423 | ₩35,170 | ₩35,423 | +0.72% | 1.5천 |
|---|
| 2026.06.17 | ₩35,410 | ₩35,544 | ₩35,063 | ₩35,063 | -0.98% | 1.6천 |
|---|
| 2026.06.16 | ₩35,343 | ₩35,410 | ₩35,303 | ₩35,303 | -0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩35,530 | ₩35,530 | ₩35,410 | ₩35,423 | -0.30% | 9.8천 |
|---|
| 2026.06.12 | ₩35,290 | ₩35,357 | ₩35,290 | ₩35,357 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩34,782 | ₩35,183 | ₩34,782 | ₩35,156 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩34,902 | ₩34,929 | ₩34,635 | ₩34,635 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩34,461 | ₩34,729 | ₩34,435 | ₩34,729 | +0.78% | 2.9천 |
|---|
| 2026.06.08 | ₩34,622 | ₩34,622 | ₩34,475 | ₩34,475 | -0.42% | 1.9천 |
|---|
| 2026.06.05 | ₩34,702 | ₩36,172 | ₩34,328 | ₩34,368 | -0.96% | 6.4천 |
|---|
| 2026.06.04 | ₩34,902 | ₩34,969 | ₩34,902 | ₩34,929 | +0.08% | 900 |
|---|
| 2026.06.03 | ₩34,568 | ₩34,689 | ₩34,501 | ₩34,501 | -0.19% | 5.5천 |
|---|
| 2026.06.02 | ₩34,849 | ₩34,849 | ₩34,782 | ₩34,782 | -0.19% | 300 |
|---|
| 2026.06.01 | ₩34,675 | ₩34,809 | ₩34,675 | ₩34,755 | +0.23% | 2.7천 |
|---|
| 2026.05.29 | ₩34,648 | ₩34,902 | ₩34,648 | ₩34,689 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,729 | ₩34,769 | ₩34,715 | ₩34,729 | 0.00% | 5.1천 |
|---|
| 2026.05.27 | ₩34,902 | ₩34,902 | ₩34,675 | ₩34,675 | -0.65% | 600 |
|---|
| 2026.05.26 | ₩34,582 | ₩34,635 | ₩34,582 | ₩34,622 | +0.12% | 500 |
|---|
| 2026.05.22 | ₩34,368 | ₩34,368 | ₩34,314 | ₩34,314 | -0.16% | 400 |
|---|
| 2026.05.21 | ₩34,167 | ₩34,167 | ₩34,141 | ₩34,154 | -0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩33,780 | ₩34,034 | ₩33,780 | ₩34,034 | +0.75% | 4.1만 |
|---|
| 2026.05.19 | ₩33,513 | ₩33,513 | ₩33,473 | ₩33,473 | -0.12% | 2.1천 |
|---|
| 2026.05.18 | ₩33,620 | ₩33,793 | ₩33,620 | ₩33,740 | +0.36% | 1.3천 |
|---|
| 2026.05.15 | ₩33,753 | ₩33,753 | ₩33,673 | ₩33,673 | -0.24% | 700 |
|---|
| 2026.05.14 | ₩34,288 | ₩34,288 | ₩34,114 | ₩34,127 | -0.47% | 6.8천 |
|---|
| 2026.05.13 | ₩33,967 | ₩34,061 | ₩33,940 | ₩34,034 | +0.20% | 3.5천 |
|---|
| 2026.05.12 | ₩34,127 | ₩34,127 | ₩34,127 | ₩34,127 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,368 | ₩34,368 | ₩34,368 | ₩34,368 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,515 | ₩34,528 | ₩34,515 | ₩34,528 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩34,742 | ₩34,742 | ₩34,261 | ₩34,261 | -1.38% | 8.8천 |
|---|
| 2026.05.06 | ₩34,435 | ₩34,461 | ₩34,328 | ₩34,421 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩34,221 | ₩34,408 | ₩34,221 | ₩34,354 | +0.39% | 4.1천 |
|---|
| 2026.05.04 | ₩34,194 | ₩34,194 | ₩34,047 | ₩34,047 | -0.43% | 300 |
|---|
| 2026.05.01 | ₩34,101 | ₩34,261 | ₩34,101 | ₩34,234 | +0.39% | 1.3천 |
|---|
| 2026.04.30 | ₩33,967 | ₩34,101 | ₩33,967 | ₩34,087 | +0.35% | 300 |
|---|
| 2026.04.29 | ₩33,620 | ₩33,713 | ₩33,499 | ₩33,633 | +0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩34,034 | ₩34,034 | ₩33,940 | ₩33,940 | -0.27% | 1.3천 |
|---|
| 2026.04.27 | ₩34,074 | ₩34,101 | ₩34,020 | ₩34,020 | -0.16% | 2.6천 |
|---|
| 2026.04.24 | ₩33,833 | ₩33,940 | ₩33,833 | ₩33,940 | +0.32% | 7.2만 |
|---|
| 2026.04.23 | ₩33,860 | ₩33,914 | ₩33,793 | ₩33,793 | -0.20% | 400 |
|---|
| 2026.04.22 | ₩34,207 | ₩34,207 | ₩34,007 | ₩34,007 | -0.59% | 900 |
|---|
| 2026.04.21 | ₩34,207 | ₩34,381 | ₩34,114 | ₩34,127 | -0.23% | 3.5천 |
|---|
| 2026.04.20 | ₩34,114 | ₩34,127 | ₩34,074 | ₩34,074 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩34,020 | ₩34,127 | ₩34,007 | ₩34,007 | -0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩33,860 | ₩33,927 | ₩33,860 | ₩33,927 | +0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩33,780 | ₩33,820 | ₩33,726 | ₩33,793 | +0.04% | 9.7천 |
|---|
| 2026.04.14 | ₩33,740 | ₩33,753 | ₩33,700 | ₩33,700 | -0.12% | 1.8천 |
|---|
| 2026.04.13 | ₩33,740 | ₩33,767 | ₩33,740 | ₩33,753 | +0.04% | 1천 |
|---|
| 2026.04.10 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩33,593 | ₩33,807 | ₩33,593 | ₩33,767 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,205 | ₩33,339 | ₩33,205 | ₩33,339 | +0.40% | 2.3만 |
|---|
| 2026.04.06 | ₩33,205 | ₩33,566 | ₩33,205 | ₩33,366 | +0.48% | 4.5만 |
|---|
| 2026.04.02 | ₩33,072 | ₩33,165 | ₩33,072 | ₩33,165 | +0.28% | 500 |
|---|
| 2026.04.01 | ₩33,098 | ₩33,098 | ₩32,992 | ₩32,992 | -0.32% | 9.2천 |
|---|
| 2026.03.31 | ₩32,804 | ₩32,925 | ₩32,764 | ₩32,858 | +0.16% | 6.5천 |
|---|
| 2026.03.30 | ₩32,684 | ₩32,698 | ₩32,524 | ₩32,537 | -0.45% | 3.8만 |
|---|
| 2026.03.27 | ₩32,698 | ₩32,724 | ₩32,524 | ₩32,577 | -0.37% | 2.6천 |
|---|
| 2026.03.26 | ₩32,911 | ₩32,911 | ₩32,831 | ₩32,831 | -0.24% | 400 |
|---|
| 2026.03.25 | ₩32,885 | ₩32,885 | ₩32,845 | ₩32,845 | -0.12% | 700 |
|---|
| 2026.03.24 | ₩32,671 | ₩32,671 | ₩32,671 | ₩32,671 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,631 | ₩32,764 | ₩32,591 | ₩32,657 | +0.08% | 3.5천 |
|---|
| 2026.03.20 | ₩32,404 | ₩32,404 | ₩32,150 | ₩32,217 | -0.58% | 2.9천 |
|---|
| 2026.03.19 | ₩32,363 | ₩32,591 | ₩32,363 | ₩32,524 | +0.50% | 1.9천 |
|---|
| 2026.03.18 | ₩32,617 | ₩32,617 | ₩32,470 | ₩32,470 | -0.45% | 3.7천 |
|---|
| 2026.03.17 | ₩32,711 | ₩32,751 | ₩32,698 | ₩32,698 | -0.04% | 5.7천 |
|---|
| 2026.03.16 | ₩32,644 | ₩32,644 | ₩32,484 | ₩32,510 | -0.41% | 2.7천 |
|---|
| 2026.03.13 | ₩32,297 | ₩32,470 | ₩32,283 | ₩32,283 | -0.04% | 1.8천 |
|---|
| 2026.03.12 | ₩32,497 | ₩32,497 | ₩32,323 | ₩32,323 | -0.53% | 1.2만 |
|---|
| 2026.03.11 | ₩32,631 | ₩32,751 | ₩32,551 | ₩32,738 | +0.33% | 3.3천 |
|---|
| 2026.03.10 | ₩32,818 | ₩33,072 | ₩32,711 | ₩32,724 | -0.29% | 6.3천 |
|---|
| 2026.03.09 | ₩32,818 | ₩33,085 | ₩32,818 | ₩32,858 | +0.12% | 3.9천 |
|---|
| 2026.03.06 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,366 | ₩33,366 | ₩32,965 | ₩33,179 | -0.56% | 2.3천 |
|---|
| 2026.03.04 | ₩33,566 | ₩33,620 | ₩33,526 | ₩33,526 | -0.12% | 1.1천 |
|---|
| 2026.03.03 | ₩33,018 | ₩33,379 | ₩33,018 | ₩33,299 | +0.85% | 200 |
|---|
| 2026.03.02 | ₩33,245 | ₩33,579 | ₩33,205 | ₩33,553 | +0.92% | 7.3천 |
|---|
| 2026.02.27 | ₩33,326 | ₩33,406 | ₩33,259 | ₩33,392 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,566 | ₩33,633 | ₩33,392 | ₩33,633 | +0.20% | 3.6천 |
|---|
| 2026.02.25 | ₩33,352 | ₩33,513 | ₩33,285 | ₩33,459 | +0.32% | 1.2만 |
|---|
| 2026.02.24 | ₩33,272 | ₩33,446 | ₩33,272 | ₩33,366 | +0.28% | 2.2만 |
|---|