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 | ₩35,489 | ₩35,502 | ₩35,462 | ₩35,462 | -0.08% | 3.6천 |
| 2026.10.08 | ₩35,128 | ₩35,368 | ₩35,114 | ₩35,368 | +0.69% | 700 |
| 2026.10.07 | ₩35,395 | ₩35,395 | ₩35,275 | ₩35,275 | -0.34% | 1천 |
| 2026.10.06 | ₩35,582 | ₩35,582 | ₩35,582 | ₩35,582 | 0.00% | 300 |
| 2026.10.05 | ₩35,676 | ₩35,729 | ₩35,676 | ₩35,729 | +0.15% | 2만 |
| 2026.10.02 | ₩35,542 | ₩35,556 | ₩35,542 | ₩35,556 | +0.04% | 200 |
| 2026.10.01 | ₩35,395 | ₩35,395 | ₩35,368 | ₩35,368 | -0.08% | 900 |
| 2026.09.30 | ₩35,288 | ₩35,288 | ₩35,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,288 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,315 | ₩35,395 | ₩35,275 | ₩35,382 | +0.19% | 2.3천 |
|---|
| 2026.09.28 | ₩35,368 | ₩35,489 | ₩35,368 | ₩35,409 | +0.11% | 1.8천 |
|---|
| 2026.09.25 | ₩35,529 | ₩35,729 | ₩35,529 | ₩35,609 | +0.23% | 3.4천 |
|---|
| 2026.09.24 | ₩35,569 | ₩35,596 | ₩35,556 | ₩35,596 | +0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩36,010 | ₩36,010 | ₩35,582 | ₩35,582 | -1.19% | 1천 |
|---|
| 2026.09.22 | ₩35,984 | ₩36,131 | ₩35,984 | ₩36,077 | +0.26% | 2.4천 |
|---|
| 2026.09.21 | ₩35,890 | ₩35,930 | ₩35,863 | ₩35,930 | +0.11% | 3.6천 |
|---|
| 2026.09.18 | ₩35,743 | ₩35,796 | ₩35,743 | ₩35,796 | +0.15% | 2.3천 |
|---|
| 2026.09.17 | ₩35,970 | ₩36,144 | ₩35,970 | ₩35,970 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩35,997 | ₩36,024 | ₩35,556 | ₩35,756 | -0.67% | 8.3천 |
|---|
| 2026.09.15 | ₩35,863 | ₩35,917 | ₩35,863 | ₩35,917 | +0.15% | 2.4천 |
|---|
| 2026.09.14 | ₩36,211 | ₩36,224 | ₩36,090 | ₩36,090 | -0.33% | 1만 |
|---|
| 2026.09.11 | ₩36,144 | ₩36,211 | ₩36,117 | ₩36,117 | -0.07% | 4.1천 |
|---|
| 2026.09.10 | ₩36,104 | ₩36,104 | ₩35,930 | ₩35,943 | -0.44% | 3.7천 |
|---|
| 2026.09.09 | ₩36,452 | ₩36,452 | ₩36,251 | ₩36,251 | -0.55% | 1.3천 |
|---|
| 2026.09.08 | ₩36,692 | ₩36,692 | ₩36,639 | ₩36,639 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩36,826 | ₩36,879 | ₩36,826 | ₩36,879 | +0.15% | 400 |
|---|
| 2026.09.03 | ₩36,799 | ₩36,799 | ₩36,759 | ₩36,772 | -0.07% | 3.8천 |
|---|
| 2026.09.02 | ₩36,612 | ₩36,706 | ₩36,559 | ₩36,665 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩36,518 | ₩36,518 | ₩36,345 | ₩36,345 | -0.48% | 2.1천 |
|---|
| 2026.08.31 | ₩36,679 | ₩36,799 | ₩36,679 | ₩36,799 | +0.33% | 1.7천 |
|---|
| 2026.08.28 | ₩36,906 | ₩36,906 | ₩36,906 | ₩36,906 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,240 | ₩37,240 | ₩37,240 | ₩37,240 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,147 | ₩37,147 | ₩37,027 | ₩37,093 | -0.14% | 5.5천 |
|---|
| 2026.08.25 | ₩37,147 | ₩37,200 | ₩37,040 | ₩37,200 | +0.14% | 9.3천 |
|---|
| 2026.08.24 | ₩37,093 | ₩37,147 | ₩37,053 | ₩37,053 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩37,200 | ₩37,227 | ₩37,174 | ₩37,227 | +0.07% | 4.2천 |
|---|
| 2026.08.20 | ₩37,254 | ₩37,254 | ₩36,973 | ₩36,973 | -0.75% | 5천 |
|---|
| 2026.08.19 | ₩37,374 | ₩37,428 | ₩37,374 | ₩37,414 | +0.11% | 1.3천 |
|---|
| 2026.08.18 | ₩37,294 | ₩37,294 | ₩37,227 | ₩37,227 | -0.18% | 1.5천 |
|---|
| 2026.08.17 | ₩37,468 | ₩37,468 | ₩37,428 | ₩37,454 | -0.04% | 9.3천 |
|---|
| 2026.08.14 | ₩37,815 | ₩37,815 | ₩37,481 | ₩37,548 | -0.71% | 6.9천 |
|---|
| 2026.08.13 | ₩37,361 | ₩37,535 | ₩37,334 | ₩37,508 | +0.39% | 1천 |
|---|
| 2026.08.12 | ₩37,120 | ₩37,267 | ₩37,120 | ₩37,267 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩37,160 | ₩37,160 | ₩37,107 | ₩37,107 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩37,107 | ₩37,107 | ₩37,040 | ₩37,040 | -0.18% | 900 |
|---|
| 2026.08.07 | ₩37,160 | ₩39,179 | ₩37,160 | ₩37,174 | +0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩36,920 | ₩36,933 | ₩36,879 | ₩36,879 | -0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩36,906 | ₩36,986 | ₩36,906 | ₩36,986 | +0.22% | 5.5천 |
|---|
| 2026.08.04 | ₩36,813 | ₩37,040 | ₩36,813 | ₩37,000 | +0.51% | 4.7천 |
|---|
| 2026.08.03 | ₩36,692 | ₩36,746 | ₩36,679 | ₩36,679 | -0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩36,050 | ₩36,251 | ₩36,050 | ₩36,144 | +0.26% | 5.7천 |
|---|
| 2026.07.30 | ₩36,050 | ₩36,304 | ₩36,050 | ₩36,304 | +0.70% | 5.9천 |
|---|
| 2026.07.29 | ₩36,318 | ₩36,425 | ₩36,157 | ₩36,157 | -0.44% | 1.8천 |
|---|
| 2026.07.28 | ₩36,465 | ₩36,505 | ₩36,465 | ₩36,505 | +0.11% | 500 |
|---|
| 2026.07.27 | ₩36,238 | ₩36,371 | ₩36,224 | ₩36,371 | +0.37% | 5.5천 |
|---|
| 2026.07.24 | ₩36,104 | ₩36,425 | ₩36,104 | ₩36,144 | +0.11% | 2.9천 |
|---|
| 2026.07.23 | ₩36,104 | ₩36,104 | ₩36,064 | ₩36,090 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩36,572 | ₩36,585 | ₩36,331 | ₩36,331 | -0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩36,492 | ₩36,652 | ₩36,492 | ₩36,599 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩36,438 | ₩36,505 | ₩36,345 | ₩36,345 | -0.26% | 3.1만 |
|---|
| 2026.07.17 | ₩36,452 | ₩36,572 | ₩36,452 | ₩36,518 | +0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩36,692 | ₩36,692 | ₩36,639 | ₩36,639 | -0.15% | 200 |
|---|
| 2026.07.15 | ₩36,559 | ₩36,559 | ₩36,559 | ₩36,559 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,385 | ₩36,385 | ₩36,304 | ₩36,385 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩36,345 | ₩36,345 | ₩36,304 | ₩36,304 | -0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩36,505 | ₩36,505 | ₩36,465 | ₩36,465 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,090 | ₩36,171 | ₩36,010 | ₩36,171 | +0.22% | 2.6천 |
|---|
| 2026.07.07 | ₩36,532 | ₩36,532 | ₩36,532 | ₩36,532 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,719 | ₩36,719 | ₩36,679 | ₩36,679 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩36,599 | ₩36,599 | ₩36,599 | ₩36,599 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩36,893 | ₩36,893 | ₩36,732 | ₩36,732 | -0.43% | 700 |
|---|
| 2026.06.30 | ₩36,759 | ₩36,759 | ₩36,706 | ₩36,706 | -0.15% | 1.8천 |
|---|
| 2026.06.29 | ₩36,358 | ₩36,612 | ₩36,358 | ₩36,612 | +0.70% | 6.3천 |
|---|
| 2026.06.26 | ₩36,264 | ₩36,518 | ₩36,157 | ₩36,518 | +0.70% | 3.3천 |
|---|
| 2026.06.25 | ₩35,997 | ₩36,037 | ₩35,917 | ₩35,917 | -0.22% | 4.6천 |
|---|
| 2026.06.24 | ₩35,770 | ₩35,890 | ₩35,756 | ₩35,756 | -0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩35,435 | ₩35,636 | ₩35,435 | ₩35,542 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩35,676 | ₩35,676 | ₩35,449 | ₩35,449 | -0.64% | 3.3천 |
|---|
| 2026.06.18 | ₩35,195 | ₩35,449 | ₩35,195 | ₩35,449 | +0.72% | 1.5천 |
|---|
| 2026.06.17 | ₩35,435 | ₩35,569 | ₩35,088 | ₩35,088 | -0.98% | 1.6천 |
|---|
| 2026.06.16 | ₩35,368 | ₩35,435 | ₩35,328 | ₩35,328 | -0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩35,556 | ₩35,556 | ₩35,435 | ₩35,449 | -0.30% | 9.8천 |
|---|
| 2026.06.12 | ₩35,315 | ₩35,382 | ₩35,315 | ₩35,382 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩34,807 | ₩35,208 | ₩34,807 | ₩35,181 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩34,927 | ₩34,954 | ₩34,660 | ₩34,660 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩34,486 | ₩34,753 | ₩34,459 | ₩34,753 | +0.78% | 2.9천 |
|---|
| 2026.06.08 | ₩34,646 | ₩34,646 | ₩34,499 | ₩34,499 | -0.42% | 1.9천 |
|---|
| 2026.06.05 | ₩34,727 | ₩36,197 | ₩34,352 | ₩34,392 | -0.96% | 6.4천 |
|---|
| 2026.06.04 | ₩34,927 | ₩34,994 | ₩34,927 | ₩34,954 | +0.08% | 900 |
|---|
| 2026.06.03 | ₩34,593 | ₩34,713 | ₩34,526 | ₩34,526 | -0.19% | 5.5천 |
|---|
| 2026.06.02 | ₩34,874 | ₩34,874 | ₩34,807 | ₩34,807 | -0.19% | 300 |
|---|
| 2026.06.01 | ₩34,700 | ₩34,834 | ₩34,700 | ₩34,780 | +0.23% | 2.7천 |
|---|
| 2026.05.29 | ₩34,673 | ₩34,927 | ₩34,673 | ₩34,713 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,753 | ₩34,793 | ₩34,740 | ₩34,753 | 0.00% | 5.1천 |
|---|
| 2026.05.27 | ₩34,927 | ₩34,927 | ₩34,700 | ₩34,700 | -0.65% | 600 |
|---|
| 2026.05.26 | ₩34,606 | ₩34,660 | ₩34,606 | ₩34,646 | +0.12% | 500 |
|---|
| 2026.05.22 | ₩34,392 | ₩34,392 | ₩34,339 | ₩34,339 | -0.16% | 400 |
|---|
| 2026.05.21 | ₩34,192 | ₩34,192 | ₩34,165 | ₩34,178 | -0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩33,804 | ₩34,058 | ₩33,804 | ₩34,058 | +0.75% | 4.1만 |
|---|
| 2026.05.19 | ₩33,536 | ₩33,536 | ₩33,496 | ₩33,496 | -0.12% | 2.1천 |
|---|
| 2026.05.18 | ₩33,643 | ₩33,817 | ₩33,643 | ₩33,764 | +0.36% | 1.3천 |
|---|
| 2026.05.15 | ₩33,777 | ₩33,777 | ₩33,697 | ₩33,697 | -0.24% | 700 |
|---|
| 2026.05.14 | ₩34,312 | ₩34,312 | ₩34,138 | ₩34,152 | -0.47% | 6.8천 |
|---|
| 2026.05.13 | ₩33,991 | ₩34,085 | ₩33,964 | ₩34,058 | +0.20% | 3.5천 |
|---|
| 2026.05.12 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,539 | ₩34,553 | ₩34,539 | ₩34,553 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩34,767 | ₩34,767 | ₩34,285 | ₩34,285 | -1.38% | 8.8천 |
|---|
| 2026.05.06 | ₩34,459 | ₩34,486 | ₩34,352 | ₩34,446 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩34,245 | ₩34,432 | ₩34,245 | ₩34,379 | +0.39% | 4.1천 |
|---|
| 2026.05.04 | ₩34,218 | ₩34,218 | ₩34,071 | ₩34,071 | -0.43% | 300 |
|---|
| 2026.05.01 | ₩34,125 | ₩34,285 | ₩34,125 | ₩34,259 | +0.39% | 1.3천 |
|---|
| 2026.04.30 | ₩33,991 | ₩34,125 | ₩33,991 | ₩34,111 | +0.35% | 300 |
|---|
| 2026.04.29 | ₩33,643 | ₩33,737 | ₩33,523 | ₩33,657 | +0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩34,058 | ₩34,058 | ₩33,964 | ₩33,964 | -0.27% | 1.3천 |
|---|
| 2026.04.27 | ₩34,098 | ₩34,125 | ₩34,045 | ₩34,045 | -0.16% | 2.6천 |
|---|
| 2026.04.24 | ₩33,857 | ₩33,964 | ₩33,857 | ₩33,964 | +0.32% | 7.2만 |
|---|
| 2026.04.23 | ₩33,884 | ₩33,938 | ₩33,817 | ₩33,817 | -0.20% | 400 |
|---|
| 2026.04.22 | ₩34,232 | ₩34,232 | ₩34,031 | ₩34,031 | -0.59% | 900 |
|---|
| 2026.04.21 | ₩34,232 | ₩34,406 | ₩34,138 | ₩34,152 | -0.23% | 3.5천 |
|---|
| 2026.04.20 | ₩34,138 | ₩34,152 | ₩34,098 | ₩34,098 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩34,045 | ₩34,152 | ₩34,031 | ₩34,031 | -0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩33,884 | ₩33,951 | ₩33,884 | ₩33,951 | +0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩33,804 | ₩33,844 | ₩33,750 | ₩33,817 | +0.04% | 9.7천 |
|---|
| 2026.04.14 | ₩33,764 | ₩33,777 | ₩33,724 | ₩33,724 | -0.12% | 1.8천 |
|---|
| 2026.04.13 | ₩33,764 | ₩33,791 | ₩33,764 | ₩33,777 | +0.04% | 1천 |
|---|
| 2026.04.10 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩33,617 | ₩33,831 | ₩33,617 | ₩33,791 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,229 | ₩33,363 | ₩33,229 | ₩33,363 | +0.40% | 2.3만 |
|---|
| 2026.04.06 | ₩33,229 | ₩33,590 | ₩33,229 | ₩33,389 | +0.48% | 4.5만 |
|---|
| 2026.04.02 | ₩33,095 | ₩33,189 | ₩33,095 | ₩33,189 | +0.28% | 500 |
|---|
| 2026.04.01 | ₩33,122 | ₩33,122 | ₩33,015 | ₩33,015 | -0.32% | 9.2천 |
|---|
| 2026.03.31 | ₩32,828 | ₩32,948 | ₩32,788 | ₩32,881 | +0.16% | 6.5천 |
|---|
| 2026.03.30 | ₩32,707 | ₩32,721 | ₩32,547 | ₩32,560 | -0.45% | 3.8만 |
|---|
| 2026.03.27 | ₩32,721 | ₩32,748 | ₩32,547 | ₩32,600 | -0.37% | 2.6천 |
|---|
| 2026.03.26 | ₩32,935 | ₩32,935 | ₩32,855 | ₩32,855 | -0.24% | 400 |
|---|
| 2026.03.25 | ₩32,908 | ₩32,908 | ₩32,868 | ₩32,868 | -0.12% | 700 |
|---|
| 2026.03.24 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,654 | ₩32,788 | ₩32,614 | ₩32,681 | +0.08% | 3.5천 |
|---|
| 2026.03.20 | ₩32,427 | ₩32,427 | ₩32,173 | ₩32,239 | -0.58% | 2.9천 |
|---|
| 2026.03.19 | ₩32,386 | ₩32,614 | ₩32,386 | ₩32,547 | +0.50% | 1.9천 |
|---|
| 2026.03.18 | ₩32,641 | ₩32,641 | ₩32,493 | ₩32,493 | -0.45% | 3.7천 |
|---|
| 2026.03.17 | ₩32,734 | ₩32,774 | ₩32,721 | ₩32,721 | -0.04% | 5.7천 |
|---|
| 2026.03.16 | ₩32,667 | ₩32,667 | ₩32,507 | ₩32,534 | -0.41% | 2.7천 |
|---|
| 2026.03.13 | ₩32,320 | ₩32,493 | ₩32,306 | ₩32,306 | -0.04% | 1.8천 |
|---|
| 2026.03.12 | ₩32,520 | ₩32,520 | ₩32,346 | ₩32,346 | -0.53% | 1.2만 |
|---|
| 2026.03.11 | ₩32,654 | ₩32,774 | ₩32,574 | ₩32,761 | +0.33% | 3.3천 |
|---|
| 2026.03.10 | ₩32,841 | ₩33,095 | ₩32,734 | ₩32,748 | -0.29% | 6.3천 |
|---|
| 2026.03.09 | ₩32,841 | ₩33,109 | ₩32,841 | ₩32,881 | +0.12% | 3.9천 |
|---|
| 2026.03.06 | ₩32,748 | ₩32,748 | ₩32,748 | ₩32,748 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,389 | ₩33,389 | ₩32,988 | ₩33,202 | -0.56% | 2.3천 |
|---|
| 2026.03.04 | ₩33,590 | ₩33,643 | ₩33,550 | ₩33,550 | -0.12% | 1.1천 |
|---|
| 2026.03.03 | ₩33,042 | ₩33,403 | ₩33,042 | ₩33,323 | +0.85% | 200 |
|---|
| 2026.03.02 | ₩33,269 | ₩33,603 | ₩33,229 | ₩33,577 | +0.92% | 7.3천 |
|---|
| 2026.02.27 | ₩33,349 | ₩33,430 | ₩33,282 | ₩33,416 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,590 | ₩33,657 | ₩33,416 | ₩33,657 | +0.20% | 3.6천 |
|---|
| 2026.02.25 | ₩33,376 | ₩33,536 | ₩33,309 | ₩33,483 | +0.32% | 1.2만 |
|---|
| 2026.02.24 | ₩33,296 | ₩33,470 | ₩33,296 | ₩33,389 | +0.28% | 2.2만 |
|---|