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 | ₩35,486 | ₩35,499 | ₩35,459 | ₩35,459 | -0.08% | 3.6천 |
| 2026.10.08 | ₩35,125 | ₩35,365 | ₩35,111 | ₩35,365 | +0.69% | 700 |
| 2026.10.07 | ₩35,392 | ₩35,392 | ₩35,272 | ₩35,272 | -0.34% | 1천 |
| 2026.10.06 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 300 |
| 2026.10.05 | ₩35,673 | ₩35,726 | ₩35,673 | ₩35,726 | +0.15% | 2만 |
| 2026.10.02 | ₩35,539 | ₩35,552 | ₩35,539 | ₩35,552 | +0.04% | 200 |
| 2026.10.01 | ₩35,392 | ₩35,392 | ₩35,365 | ₩35,365 | -0.08% | 900 |
| 2026.09.30 | ₩35,285 | ₩35,285 | ₩35,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,285 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,312 | ₩35,392 | ₩35,272 | ₩35,379 | +0.19% | 2.3천 |
|---|
| 2026.09.28 | ₩35,365 | ₩35,486 | ₩35,365 | ₩35,405 | +0.11% | 1.8천 |
|---|
| 2026.09.25 | ₩35,526 | ₩35,726 | ₩35,526 | ₩35,606 | +0.23% | 3.4천 |
|---|
| 2026.09.24 | ₩35,566 | ₩35,593 | ₩35,552 | ₩35,593 | +0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩36,007 | ₩36,007 | ₩35,579 | ₩35,579 | -1.19% | 1천 |
|---|
| 2026.09.22 | ₩35,980 | ₩36,127 | ₩35,980 | ₩36,074 | +0.26% | 2.4천 |
|---|
| 2026.09.21 | ₩35,887 | ₩35,927 | ₩35,860 | ₩35,927 | +0.11% | 3.6천 |
|---|
| 2026.09.18 | ₩35,740 | ₩35,793 | ₩35,740 | ₩35,793 | +0.15% | 2.3천 |
|---|
| 2026.09.17 | ₩35,967 | ₩36,141 | ₩35,967 | ₩35,967 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩35,994 | ₩36,020 | ₩35,552 | ₩35,753 | -0.67% | 8.3천 |
|---|
| 2026.09.15 | ₩35,860 | ₩35,913 | ₩35,860 | ₩35,913 | +0.15% | 2.4천 |
|---|
| 2026.09.14 | ₩36,208 | ₩36,221 | ₩36,087 | ₩36,087 | -0.33% | 1만 |
|---|
| 2026.09.11 | ₩36,141 | ₩36,208 | ₩36,114 | ₩36,114 | -0.07% | 4.1천 |
|---|
| 2026.09.10 | ₩36,101 | ₩36,101 | ₩35,927 | ₩35,940 | -0.44% | 3.7천 |
|---|
| 2026.09.09 | ₩36,448 | ₩36,448 | ₩36,248 | ₩36,248 | -0.55% | 1.3천 |
|---|
| 2026.09.08 | ₩36,689 | ₩36,689 | ₩36,635 | ₩36,635 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩36,823 | ₩36,876 | ₩36,823 | ₩36,876 | +0.15% | 400 |
|---|
| 2026.09.03 | ₩36,796 | ₩36,796 | ₩36,756 | ₩36,769 | -0.07% | 3.8천 |
|---|
| 2026.09.02 | ₩36,609 | ₩36,702 | ₩36,555 | ₩36,662 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩36,515 | ₩36,515 | ₩36,341 | ₩36,341 | -0.48% | 2.1천 |
|---|
| 2026.08.31 | ₩36,676 | ₩36,796 | ₩36,676 | ₩36,796 | +0.33% | 1.7천 |
|---|
| 2026.08.28 | ₩36,903 | ₩36,903 | ₩36,903 | ₩36,903 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,144 | ₩37,144 | ₩37,023 | ₩37,090 | -0.14% | 5.5천 |
|---|
| 2026.08.25 | ₩37,144 | ₩37,197 | ₩37,037 | ₩37,197 | +0.14% | 9.3천 |
|---|
| 2026.08.24 | ₩37,090 | ₩37,144 | ₩37,050 | ₩37,050 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩37,197 | ₩37,224 | ₩37,170 | ₩37,224 | +0.07% | 4.2천 |
|---|
| 2026.08.20 | ₩37,250 | ₩37,250 | ₩36,970 | ₩36,970 | -0.75% | 5천 |
|---|
| 2026.08.19 | ₩37,371 | ₩37,424 | ₩37,371 | ₩37,411 | +0.11% | 1.3천 |
|---|
| 2026.08.18 | ₩37,291 | ₩37,291 | ₩37,224 | ₩37,224 | -0.18% | 1.5천 |
|---|
| 2026.08.17 | ₩37,464 | ₩37,464 | ₩37,424 | ₩37,451 | -0.04% | 9.3천 |
|---|
| 2026.08.14 | ₩37,812 | ₩37,812 | ₩37,478 | ₩37,545 | -0.71% | 6.9천 |
|---|
| 2026.08.13 | ₩37,357 | ₩37,531 | ₩37,331 | ₩37,505 | +0.39% | 1천 |
|---|
| 2026.08.12 | ₩37,117 | ₩37,264 | ₩37,117 | ₩37,264 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩37,157 | ₩37,157 | ₩37,103 | ₩37,103 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩37,103 | ₩37,103 | ₩37,037 | ₩37,037 | -0.18% | 900 |
|---|
| 2026.08.07 | ₩37,157 | ₩39,176 | ₩37,157 | ₩37,170 | +0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩36,916 | ₩36,930 | ₩36,876 | ₩36,876 | -0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩36,903 | ₩36,983 | ₩36,903 | ₩36,983 | +0.22% | 5.5천 |
|---|
| 2026.08.04 | ₩36,809 | ₩37,037 | ₩36,809 | ₩36,996 | +0.51% | 4.7천 |
|---|
| 2026.08.03 | ₩36,689 | ₩36,742 | ₩36,676 | ₩36,676 | -0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩36,047 | ₩36,248 | ₩36,047 | ₩36,141 | +0.26% | 5.7천 |
|---|
| 2026.07.30 | ₩36,047 | ₩36,301 | ₩36,047 | ₩36,301 | +0.70% | 5.9천 |
|---|
| 2026.07.29 | ₩36,315 | ₩36,422 | ₩36,154 | ₩36,154 | -0.44% | 1.8천 |
|---|
| 2026.07.28 | ₩36,462 | ₩36,502 | ₩36,462 | ₩36,502 | +0.11% | 500 |
|---|
| 2026.07.27 | ₩36,234 | ₩36,368 | ₩36,221 | ₩36,368 | +0.37% | 5.5천 |
|---|
| 2026.07.24 | ₩36,101 | ₩36,422 | ₩36,101 | ₩36,141 | +0.11% | 2.9천 |
|---|
| 2026.07.23 | ₩36,101 | ₩36,101 | ₩36,061 | ₩36,087 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩36,569 | ₩36,582 | ₩36,328 | ₩36,328 | -0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩36,488 | ₩36,649 | ₩36,488 | ₩36,595 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩36,435 | ₩36,502 | ₩36,341 | ₩36,341 | -0.26% | 3.1만 |
|---|
| 2026.07.17 | ₩36,448 | ₩36,569 | ₩36,448 | ₩36,515 | +0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩36,689 | ₩36,689 | ₩36,635 | ₩36,635 | -0.15% | 200 |
|---|
| 2026.07.15 | ₩36,555 | ₩36,555 | ₩36,555 | ₩36,555 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,381 | ₩36,381 | ₩36,301 | ₩36,381 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩36,341 | ₩36,341 | ₩36,301 | ₩36,301 | -0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩36,502 | ₩36,502 | ₩36,462 | ₩36,462 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩36,569 | ₩36,569 | ₩36,569 | ₩36,569 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,087 | ₩36,167 | ₩36,007 | ₩36,167 | +0.22% | 2.6천 |
|---|
| 2026.07.07 | ₩36,528 | ₩36,528 | ₩36,528 | ₩36,528 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,716 | ₩36,716 | ₩36,676 | ₩36,676 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩36,889 | ₩36,889 | ₩36,729 | ₩36,729 | -0.43% | 700 |
|---|
| 2026.06.30 | ₩36,756 | ₩36,756 | ₩36,702 | ₩36,702 | -0.15% | 1.8천 |
|---|
| 2026.06.29 | ₩36,355 | ₩36,609 | ₩36,355 | ₩36,609 | +0.70% | 6.3천 |
|---|
| 2026.06.26 | ₩36,261 | ₩36,515 | ₩36,154 | ₩36,515 | +0.70% | 3.3천 |
|---|
| 2026.06.25 | ₩35,994 | ₩36,034 | ₩35,913 | ₩35,913 | -0.22% | 4.6천 |
|---|
| 2026.06.24 | ₩35,766 | ₩35,887 | ₩35,753 | ₩35,753 | -0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩35,432 | ₩35,633 | ₩35,432 | ₩35,539 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩35,673 | ₩35,673 | ₩35,445 | ₩35,445 | -0.64% | 3.3천 |
|---|
| 2026.06.18 | ₩35,191 | ₩35,445 | ₩35,191 | ₩35,445 | +0.72% | 1.5천 |
|---|
| 2026.06.17 | ₩35,432 | ₩35,566 | ₩35,084 | ₩35,084 | -0.98% | 1.6천 |
|---|
| 2026.06.16 | ₩35,365 | ₩35,432 | ₩35,325 | ₩35,325 | -0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩35,552 | ₩35,552 | ₩35,432 | ₩35,445 | -0.30% | 9.8천 |
|---|
| 2026.06.12 | ₩35,312 | ₩35,379 | ₩35,312 | ₩35,379 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩34,804 | ₩35,205 | ₩34,804 | ₩35,178 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩34,924 | ₩34,951 | ₩34,657 | ₩34,657 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩34,483 | ₩34,750 | ₩34,456 | ₩34,750 | +0.78% | 2.9천 |
|---|
| 2026.06.08 | ₩34,643 | ₩34,643 | ₩34,496 | ₩34,496 | -0.42% | 1.9천 |
|---|
| 2026.06.05 | ₩34,723 | ₩36,194 | ₩34,349 | ₩34,389 | -0.96% | 6.4천 |
|---|
| 2026.06.04 | ₩34,924 | ₩34,991 | ₩34,924 | ₩34,951 | +0.08% | 900 |
|---|
| 2026.06.03 | ₩34,590 | ₩34,710 | ₩34,523 | ₩34,523 | -0.19% | 5.5천 |
|---|
| 2026.06.02 | ₩34,871 | ₩34,871 | ₩34,804 | ₩34,804 | -0.19% | 300 |
|---|
| 2026.06.01 | ₩34,697 | ₩34,830 | ₩34,697 | ₩34,777 | +0.23% | 2.7천 |
|---|
| 2026.05.29 | ₩34,670 | ₩34,924 | ₩34,670 | ₩34,710 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,750 | ₩34,790 | ₩34,737 | ₩34,750 | 0.00% | 5.1천 |
|---|
| 2026.05.27 | ₩34,924 | ₩34,924 | ₩34,697 | ₩34,697 | -0.65% | 600 |
|---|
| 2026.05.26 | ₩34,603 | ₩34,657 | ₩34,603 | ₩34,643 | +0.12% | 500 |
|---|
| 2026.05.22 | ₩34,389 | ₩34,389 | ₩34,336 | ₩34,336 | -0.16% | 400 |
|---|
| 2026.05.21 | ₩34,189 | ₩34,189 | ₩34,162 | ₩34,175 | -0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩33,801 | ₩34,055 | ₩33,801 | ₩34,055 | +0.75% | 4.1만 |
|---|
| 2026.05.19 | ₩33,533 | ₩33,533 | ₩33,493 | ₩33,493 | -0.12% | 2.1천 |
|---|
| 2026.05.18 | ₩33,640 | ₩33,814 | ₩33,640 | ₩33,761 | +0.36% | 1.3천 |
|---|
| 2026.05.15 | ₩33,774 | ₩33,774 | ₩33,694 | ₩33,694 | -0.24% | 700 |
|---|
| 2026.05.14 | ₩34,309 | ₩34,309 | ₩34,135 | ₩34,149 | -0.47% | 6.8천 |
|---|
| 2026.05.13 | ₩33,988 | ₩34,082 | ₩33,961 | ₩34,055 | +0.20% | 3.5천 |
|---|
| 2026.05.12 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,389 | ₩34,389 | ₩34,389 | ₩34,389 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,536 | ₩34,550 | ₩34,536 | ₩34,550 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩34,764 | ₩34,764 | ₩34,282 | ₩34,282 | -1.38% | 8.8천 |
|---|
| 2026.05.06 | ₩34,456 | ₩34,483 | ₩34,349 | ₩34,443 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩34,242 | ₩34,429 | ₩34,242 | ₩34,376 | +0.39% | 4.1천 |
|---|
| 2026.05.04 | ₩34,215 | ₩34,215 | ₩34,068 | ₩34,068 | -0.43% | 300 |
|---|
| 2026.05.01 | ₩34,122 | ₩34,282 | ₩34,122 | ₩34,255 | +0.39% | 1.3천 |
|---|
| 2026.04.30 | ₩33,988 | ₩34,122 | ₩33,988 | ₩34,108 | +0.35% | 300 |
|---|
| 2026.04.29 | ₩33,640 | ₩33,734 | ₩33,520 | ₩33,654 | +0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩34,055 | ₩34,055 | ₩33,961 | ₩33,961 | -0.27% | 1.3천 |
|---|
| 2026.04.27 | ₩34,095 | ₩34,122 | ₩34,042 | ₩34,042 | -0.16% | 2.6천 |
|---|
| 2026.04.24 | ₩33,854 | ₩33,961 | ₩33,854 | ₩33,961 | +0.32% | 7.2만 |
|---|
| 2026.04.23 | ₩33,881 | ₩33,935 | ₩33,814 | ₩33,814 | -0.20% | 400 |
|---|
| 2026.04.22 | ₩34,229 | ₩34,229 | ₩34,028 | ₩34,028 | -0.59% | 900 |
|---|
| 2026.04.21 | ₩34,229 | ₩34,403 | ₩34,135 | ₩34,149 | -0.23% | 3.5천 |
|---|
| 2026.04.20 | ₩34,135 | ₩34,149 | ₩34,095 | ₩34,095 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩34,042 | ₩34,149 | ₩34,028 | ₩34,028 | -0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩33,881 | ₩33,948 | ₩33,881 | ₩33,948 | +0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩33,801 | ₩33,841 | ₩33,747 | ₩33,814 | +0.04% | 9.7천 |
|---|
| 2026.04.14 | ₩33,761 | ₩33,774 | ₩33,721 | ₩33,721 | -0.12% | 1.8천 |
|---|
| 2026.04.13 | ₩33,761 | ₩33,788 | ₩33,761 | ₩33,774 | +0.04% | 1천 |
|---|
| 2026.04.10 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩33,614 | ₩33,828 | ₩33,614 | ₩33,788 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,226 | ₩33,360 | ₩33,226 | ₩33,360 | +0.40% | 2.3만 |
|---|
| 2026.04.06 | ₩33,226 | ₩33,587 | ₩33,226 | ₩33,386 | +0.48% | 4.5만 |
|---|
| 2026.04.02 | ₩33,092 | ₩33,186 | ₩33,092 | ₩33,186 | +0.28% | 500 |
|---|
| 2026.04.01 | ₩33,119 | ₩33,119 | ₩33,012 | ₩33,012 | -0.32% | 9.2천 |
|---|
| 2026.03.31 | ₩32,825 | ₩32,945 | ₩32,785 | ₩32,878 | +0.16% | 6.5천 |
|---|
| 2026.03.30 | ₩32,704 | ₩32,718 | ₩32,544 | ₩32,557 | -0.45% | 3.8만 |
|---|
| 2026.03.27 | ₩32,718 | ₩32,745 | ₩32,544 | ₩32,598 | -0.37% | 2.6천 |
|---|
| 2026.03.26 | ₩32,932 | ₩32,932 | ₩32,852 | ₩32,852 | -0.24% | 400 |
|---|
| 2026.03.25 | ₩32,905 | ₩32,905 | ₩32,865 | ₩32,865 | -0.12% | 700 |
|---|
| 2026.03.24 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,651 | ₩32,785 | ₩32,611 | ₩32,678 | +0.08% | 3.5천 |
|---|
| 2026.03.20 | ₩32,424 | ₩32,424 | ₩32,170 | ₩32,237 | -0.58% | 2.9천 |
|---|
| 2026.03.19 | ₩32,384 | ₩32,611 | ₩32,384 | ₩32,544 | +0.50% | 1.9천 |
|---|
| 2026.03.18 | ₩32,638 | ₩32,638 | ₩32,491 | ₩32,491 | -0.45% | 3.7천 |
|---|
| 2026.03.17 | ₩32,731 | ₩32,771 | ₩32,718 | ₩32,718 | -0.04% | 5.7천 |
|---|
| 2026.03.16 | ₩32,664 | ₩32,664 | ₩32,504 | ₩32,531 | -0.41% | 2.7천 |
|---|
| 2026.03.13 | ₩32,317 | ₩32,491 | ₩32,303 | ₩32,303 | -0.04% | 1.8천 |
|---|
| 2026.03.12 | ₩32,517 | ₩32,517 | ₩32,343 | ₩32,343 | -0.53% | 1.2만 |
|---|
| 2026.03.11 | ₩32,651 | ₩32,771 | ₩32,571 | ₩32,758 | +0.33% | 3.3천 |
|---|
| 2026.03.10 | ₩32,838 | ₩33,092 | ₩32,731 | ₩32,745 | -0.29% | 6.3천 |
|---|
| 2026.03.09 | ₩32,838 | ₩33,106 | ₩32,838 | ₩32,878 | +0.12% | 3.9천 |
|---|
| 2026.03.06 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,386 | ₩33,386 | ₩32,985 | ₩33,199 | -0.56% | 2.3천 |
|---|
| 2026.03.04 | ₩33,587 | ₩33,640 | ₩33,547 | ₩33,547 | -0.12% | 1.1천 |
|---|
| 2026.03.03 | ₩33,039 | ₩33,400 | ₩33,039 | ₩33,320 | +0.85% | 200 |
|---|
| 2026.03.02 | ₩33,266 | ₩33,600 | ₩33,226 | ₩33,574 | +0.92% | 7.3천 |
|---|
| 2026.02.27 | ₩33,346 | ₩33,427 | ₩33,279 | ₩33,413 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,587 | ₩33,654 | ₩33,413 | ₩33,654 | +0.20% | 3.6천 |
|---|
| 2026.02.25 | ₩33,373 | ₩33,533 | ₩33,306 | ₩33,480 | +0.32% | 1.2만 |
|---|
| 2026.02.24 | ₩33,293 | ₩33,467 | ₩33,293 | ₩33,386 | +0.28% | 2.2만 |
|---|