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 | ₩35,460 | ₩35,473 | ₩35,433 | ₩35,433 | -0.08% | 3.6천 |
| 2026.10.08 | ₩35,099 | ₩35,339 | ₩35,085 | ₩35,339 | +0.69% | 700 |
| 2026.10.07 | ₩35,366 | ₩35,366 | ₩35,246 | ₩35,246 | -0.34% | 1천 |
| 2026.10.06 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 300 |
| 2026.10.05 | ₩35,647 | ₩35,700 | ₩35,647 | ₩35,700 | +0.15% | 2만 |
| 2026.10.02 | ₩35,513 | ₩35,526 | ₩35,513 | ₩35,526 | +0.04% | 200 |
| 2026.10.01 | ₩35,366 | ₩35,366 | ₩35,339 | ₩35,339 | -0.08% | 900 |
| 2026.09.30 | ₩35,259 | ₩35,259 | ₩35,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,259 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,286 | ₩35,366 | ₩35,246 | ₩35,353 | +0.19% | 2.3천 |
|---|
| 2026.09.28 | ₩35,339 | ₩35,460 | ₩35,339 | ₩35,379 | +0.11% | 1.8천 |
|---|
| 2026.09.25 | ₩35,500 | ₩35,700 | ₩35,500 | ₩35,580 | +0.23% | 3.4천 |
|---|
| 2026.09.24 | ₩35,540 | ₩35,566 | ₩35,526 | ₩35,566 | +0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩35,981 | ₩35,981 | ₩35,553 | ₩35,553 | -1.19% | 1천 |
|---|
| 2026.09.22 | ₩35,954 | ₩36,101 | ₩35,954 | ₩36,047 | +0.26% | 2.4천 |
|---|
| 2026.09.21 | ₩35,860 | ₩35,900 | ₩35,834 | ₩35,900 | +0.11% | 3.6천 |
|---|
| 2026.09.18 | ₩35,713 | ₩35,767 | ₩35,713 | ₩35,767 | +0.15% | 2.3천 |
|---|
| 2026.09.17 | ₩35,941 | ₩36,114 | ₩35,941 | ₩35,941 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩35,967 | ₩35,994 | ₩35,526 | ₩35,727 | -0.67% | 8.3천 |
|---|
| 2026.09.15 | ₩35,834 | ₩35,887 | ₩35,834 | ₩35,887 | +0.15% | 2.4천 |
|---|
| 2026.09.14 | ₩36,181 | ₩36,194 | ₩36,061 | ₩36,061 | -0.33% | 1만 |
|---|
| 2026.09.11 | ₩36,114 | ₩36,181 | ₩36,088 | ₩36,088 | -0.07% | 4.1천 |
|---|
| 2026.09.10 | ₩36,074 | ₩36,074 | ₩35,900 | ₩35,914 | -0.44% | 3.7천 |
|---|
| 2026.09.09 | ₩36,422 | ₩36,422 | ₩36,221 | ₩36,221 | -0.55% | 1.3천 |
|---|
| 2026.09.08 | ₩36,662 | ₩36,662 | ₩36,609 | ₩36,609 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩36,796 | ₩36,849 | ₩36,796 | ₩36,849 | +0.15% | 400 |
|---|
| 2026.09.03 | ₩36,769 | ₩36,769 | ₩36,729 | ₩36,742 | -0.07% | 3.8천 |
|---|
| 2026.09.02 | ₩36,582 | ₩36,675 | ₩36,528 | ₩36,635 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩36,488 | ₩36,488 | ₩36,315 | ₩36,315 | -0.48% | 2.1천 |
|---|
| 2026.08.31 | ₩36,649 | ₩36,769 | ₩36,649 | ₩36,769 | +0.33% | 1.7천 |
|---|
| 2026.08.28 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,210 | ₩37,210 | ₩37,210 | ₩37,210 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,116 | ₩37,116 | ₩36,996 | ₩37,063 | -0.14% | 5.5천 |
|---|
| 2026.08.25 | ₩37,116 | ₩37,170 | ₩37,009 | ₩37,170 | +0.14% | 9.3천 |
|---|
| 2026.08.24 | ₩37,063 | ₩37,116 | ₩37,023 | ₩37,023 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩37,170 | ₩37,196 | ₩37,143 | ₩37,196 | +0.07% | 4.2천 |
|---|
| 2026.08.20 | ₩37,223 | ₩37,223 | ₩36,943 | ₩36,943 | -0.75% | 5천 |
|---|
| 2026.08.19 | ₩37,343 | ₩37,397 | ₩37,343 | ₩37,384 | +0.11% | 1.3천 |
|---|
| 2026.08.18 | ₩37,263 | ₩37,263 | ₩37,196 | ₩37,196 | -0.18% | 1.5천 |
|---|
| 2026.08.17 | ₩37,437 | ₩37,437 | ₩37,397 | ₩37,424 | -0.04% | 9.3천 |
|---|
| 2026.08.14 | ₩37,784 | ₩37,784 | ₩37,450 | ₩37,517 | -0.71% | 6.9천 |
|---|
| 2026.08.13 | ₩37,330 | ₩37,504 | ₩37,303 | ₩37,477 | +0.39% | 1천 |
|---|
| 2026.08.12 | ₩37,090 | ₩37,237 | ₩37,090 | ₩37,237 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩37,130 | ₩37,130 | ₩37,076 | ₩37,076 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩37,076 | ₩37,076 | ₩37,009 | ₩37,009 | -0.18% | 900 |
|---|
| 2026.08.07 | ₩37,130 | ₩39,147 | ₩37,130 | ₩37,143 | +0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩36,889 | ₩36,903 | ₩36,849 | ₩36,849 | -0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩36,876 | ₩36,956 | ₩36,876 | ₩36,956 | +0.22% | 5.5천 |
|---|
| 2026.08.04 | ₩36,782 | ₩37,009 | ₩36,782 | ₩36,969 | +0.51% | 4.7천 |
|---|
| 2026.08.03 | ₩36,662 | ₩36,715 | ₩36,649 | ₩36,649 | -0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩36,021 | ₩36,221 | ₩36,021 | ₩36,114 | +0.26% | 5.7천 |
|---|
| 2026.07.30 | ₩36,021 | ₩36,275 | ₩36,021 | ₩36,275 | +0.70% | 5.9천 |
|---|
| 2026.07.29 | ₩36,288 | ₩36,395 | ₩36,128 | ₩36,128 | -0.44% | 1.8천 |
|---|
| 2026.07.28 | ₩36,435 | ₩36,475 | ₩36,435 | ₩36,475 | +0.11% | 500 |
|---|
| 2026.07.27 | ₩36,208 | ₩36,341 | ₩36,194 | ₩36,341 | +0.37% | 5.5천 |
|---|
| 2026.07.24 | ₩36,074 | ₩36,395 | ₩36,074 | ₩36,114 | +0.11% | 2.9천 |
|---|
| 2026.07.23 | ₩36,074 | ₩36,074 | ₩36,034 | ₩36,061 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩36,542 | ₩36,555 | ₩36,301 | ₩36,301 | -0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩36,462 | ₩36,622 | ₩36,462 | ₩36,569 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩36,408 | ₩36,475 | ₩36,315 | ₩36,315 | -0.26% | 3.1만 |
|---|
| 2026.07.17 | ₩36,422 | ₩36,542 | ₩36,422 | ₩36,488 | +0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩36,662 | ₩36,662 | ₩36,609 | ₩36,609 | -0.15% | 200 |
|---|
| 2026.07.15 | ₩36,528 | ₩36,528 | ₩36,528 | ₩36,528 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,355 | ₩36,355 | ₩36,275 | ₩36,355 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩36,315 | ₩36,315 | ₩36,275 | ₩36,275 | -0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩36,475 | ₩36,475 | ₩36,435 | ₩36,435 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,061 | ₩36,141 | ₩35,981 | ₩36,141 | +0.22% | 2.6천 |
|---|
| 2026.07.07 | ₩36,502 | ₩36,502 | ₩36,502 | ₩36,502 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,689 | ₩36,689 | ₩36,649 | ₩36,649 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩36,569 | ₩36,569 | ₩36,569 | ₩36,569 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩36,862 | ₩36,862 | ₩36,702 | ₩36,702 | -0.43% | 700 |
|---|
| 2026.06.30 | ₩36,729 | ₩36,729 | ₩36,675 | ₩36,675 | -0.15% | 1.8천 |
|---|
| 2026.06.29 | ₩36,328 | ₩36,582 | ₩36,328 | ₩36,582 | +0.70% | 6.3천 |
|---|
| 2026.06.26 | ₩36,234 | ₩36,488 | ₩36,128 | ₩36,488 | +0.70% | 3.3천 |
|---|
| 2026.06.25 | ₩35,967 | ₩36,007 | ₩35,887 | ₩35,887 | -0.22% | 4.6천 |
|---|
| 2026.06.24 | ₩35,740 | ₩35,860 | ₩35,727 | ₩35,727 | -0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩35,406 | ₩35,607 | ₩35,406 | ₩35,513 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩35,647 | ₩35,647 | ₩35,419 | ₩35,419 | -0.64% | 3.3천 |
|---|
| 2026.06.18 | ₩35,166 | ₩35,419 | ₩35,166 | ₩35,419 | +0.72% | 1.5천 |
|---|
| 2026.06.17 | ₩35,406 | ₩35,540 | ₩35,059 | ₩35,059 | -0.98% | 1.6천 |
|---|
| 2026.06.16 | ₩35,339 | ₩35,406 | ₩35,299 | ₩35,299 | -0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩35,526 | ₩35,526 | ₩35,406 | ₩35,419 | -0.30% | 9.8천 |
|---|
| 2026.06.12 | ₩35,286 | ₩35,353 | ₩35,286 | ₩35,353 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩34,778 | ₩35,179 | ₩34,778 | ₩35,152 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩34,898 | ₩34,925 | ₩34,631 | ₩34,631 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩34,458 | ₩34,725 | ₩34,431 | ₩34,725 | +0.78% | 2.9천 |
|---|
| 2026.06.08 | ₩34,618 | ₩34,618 | ₩34,471 | ₩34,471 | -0.42% | 1.9천 |
|---|
| 2026.06.05 | ₩34,698 | ₩36,168 | ₩34,324 | ₩34,364 | -0.96% | 6.4천 |
|---|
| 2026.06.04 | ₩34,898 | ₩34,965 | ₩34,898 | ₩34,925 | +0.08% | 900 |
|---|
| 2026.06.03 | ₩34,564 | ₩34,685 | ₩34,498 | ₩34,498 | -0.19% | 5.5천 |
|---|
| 2026.06.02 | ₩34,845 | ₩34,845 | ₩34,778 | ₩34,778 | -0.19% | 300 |
|---|
| 2026.06.01 | ₩34,671 | ₩34,805 | ₩34,671 | ₩34,751 | +0.23% | 2.7천 |
|---|
| 2026.05.29 | ₩34,645 | ₩34,898 | ₩34,645 | ₩34,685 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,725 | ₩34,765 | ₩34,711 | ₩34,725 | 0.00% | 5.1천 |
|---|
| 2026.05.27 | ₩34,898 | ₩34,898 | ₩34,671 | ₩34,671 | -0.65% | 600 |
|---|
| 2026.05.26 | ₩34,578 | ₩34,631 | ₩34,578 | ₩34,618 | +0.12% | 500 |
|---|
| 2026.05.22 | ₩34,364 | ₩34,364 | ₩34,311 | ₩34,311 | -0.16% | 400 |
|---|
| 2026.05.21 | ₩34,164 | ₩34,164 | ₩34,137 | ₩34,150 | -0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩33,776 | ₩34,030 | ₩33,776 | ₩34,030 | +0.75% | 4.1만 |
|---|
| 2026.05.19 | ₩33,509 | ₩33,509 | ₩33,469 | ₩33,469 | -0.12% | 2.1천 |
|---|
| 2026.05.18 | ₩33,616 | ₩33,789 | ₩33,616 | ₩33,736 | +0.36% | 1.3천 |
|---|
| 2026.05.15 | ₩33,749 | ₩33,749 | ₩33,669 | ₩33,669 | -0.24% | 700 |
|---|
| 2026.05.14 | ₩34,284 | ₩34,284 | ₩34,110 | ₩34,123 | -0.47% | 6.8천 |
|---|
| 2026.05.13 | ₩33,963 | ₩34,057 | ₩33,936 | ₩34,030 | +0.20% | 3.5천 |
|---|
| 2026.05.12 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,511 | ₩34,524 | ₩34,511 | ₩34,524 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩34,738 | ₩34,738 | ₩34,257 | ₩34,257 | -1.38% | 8.8천 |
|---|
| 2026.05.06 | ₩34,431 | ₩34,458 | ₩34,324 | ₩34,417 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩34,217 | ₩34,404 | ₩34,217 | ₩34,351 | +0.39% | 4.1천 |
|---|
| 2026.05.04 | ₩34,190 | ₩34,190 | ₩34,043 | ₩34,043 | -0.43% | 300 |
|---|
| 2026.05.01 | ₩34,097 | ₩34,257 | ₩34,097 | ₩34,230 | +0.39% | 1.3천 |
|---|
| 2026.04.30 | ₩33,963 | ₩34,097 | ₩33,963 | ₩34,083 | +0.35% | 300 |
|---|
| 2026.04.29 | ₩33,616 | ₩33,709 | ₩33,496 | ₩33,629 | +0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩34,030 | ₩34,030 | ₩33,936 | ₩33,936 | -0.27% | 1.3천 |
|---|
| 2026.04.27 | ₩34,070 | ₩34,097 | ₩34,017 | ₩34,017 | -0.16% | 2.6천 |
|---|
| 2026.04.24 | ₩33,830 | ₩33,936 | ₩33,830 | ₩33,936 | +0.32% | 7.2만 |
|---|
| 2026.04.23 | ₩33,856 | ₩33,910 | ₩33,789 | ₩33,789 | -0.20% | 400 |
|---|
| 2026.04.22 | ₩34,204 | ₩34,204 | ₩34,003 | ₩34,003 | -0.59% | 900 |
|---|
| 2026.04.21 | ₩34,204 | ₩34,377 | ₩34,110 | ₩34,123 | -0.23% | 3.5천 |
|---|
| 2026.04.20 | ₩34,110 | ₩34,123 | ₩34,070 | ₩34,070 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩34,017 | ₩34,123 | ₩34,003 | ₩34,003 | -0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩33,856 | ₩33,923 | ₩33,856 | ₩33,923 | +0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩33,776 | ₩33,816 | ₩33,723 | ₩33,789 | +0.04% | 9.7천 |
|---|
| 2026.04.14 | ₩33,736 | ₩33,749 | ₩33,696 | ₩33,696 | -0.12% | 1.8천 |
|---|
| 2026.04.13 | ₩33,736 | ₩33,763 | ₩33,736 | ₩33,749 | +0.04% | 1천 |
|---|
| 2026.04.10 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩33,589 | ₩33,803 | ₩33,589 | ₩33,763 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,202 | ₩33,335 | ₩33,202 | ₩33,335 | +0.40% | 2.3만 |
|---|
| 2026.04.06 | ₩33,202 | ₩33,562 | ₩33,202 | ₩33,362 | +0.48% | 4.5만 |
|---|
| 2026.04.02 | ₩33,068 | ₩33,162 | ₩33,068 | ₩33,162 | +0.28% | 500 |
|---|
| 2026.04.01 | ₩33,095 | ₩33,095 | ₩32,988 | ₩32,988 | -0.32% | 9.2천 |
|---|
| 2026.03.31 | ₩32,801 | ₩32,921 | ₩32,761 | ₩32,854 | +0.16% | 6.5천 |
|---|
| 2026.03.30 | ₩32,681 | ₩32,694 | ₩32,520 | ₩32,534 | -0.45% | 3.8만 |
|---|
| 2026.03.27 | ₩32,694 | ₩32,721 | ₩32,520 | ₩32,574 | -0.37% | 2.6천 |
|---|
| 2026.03.26 | ₩32,908 | ₩32,908 | ₩32,827 | ₩32,827 | -0.24% | 400 |
|---|
| 2026.03.25 | ₩32,881 | ₩32,881 | ₩32,841 | ₩32,841 | -0.12% | 700 |
|---|
| 2026.03.24 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,627 | ₩32,761 | ₩32,587 | ₩32,654 | +0.08% | 3.5천 |
|---|
| 2026.03.20 | ₩32,400 | ₩32,400 | ₩32,146 | ₩32,213 | -0.58% | 2.9천 |
|---|
| 2026.03.19 | ₩32,360 | ₩32,587 | ₩32,360 | ₩32,520 | +0.50% | 1.9천 |
|---|
| 2026.03.18 | ₩32,614 | ₩32,614 | ₩32,467 | ₩32,467 | -0.45% | 3.7천 |
|---|
| 2026.03.17 | ₩32,707 | ₩32,747 | ₩32,694 | ₩32,694 | -0.04% | 5.7천 |
|---|
| 2026.03.16 | ₩32,640 | ₩32,640 | ₩32,480 | ₩32,507 | -0.41% | 2.7천 |
|---|
| 2026.03.13 | ₩32,293 | ₩32,467 | ₩32,280 | ₩32,280 | -0.04% | 1.8천 |
|---|
| 2026.03.12 | ₩32,493 | ₩32,493 | ₩32,320 | ₩32,320 | -0.53% | 1.2만 |
|---|
| 2026.03.11 | ₩32,627 | ₩32,747 | ₩32,547 | ₩32,734 | +0.33% | 3.3천 |
|---|
| 2026.03.10 | ₩32,814 | ₩33,068 | ₩32,707 | ₩32,721 | -0.29% | 6.3천 |
|---|
| 2026.03.09 | ₩32,814 | ₩33,081 | ₩32,814 | ₩32,854 | +0.12% | 3.9천 |
|---|
| 2026.03.06 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,362 | ₩33,362 | ₩32,961 | ₩33,175 | -0.56% | 2.3천 |
|---|
| 2026.03.04 | ₩33,562 | ₩33,616 | ₩33,522 | ₩33,522 | -0.12% | 1.1천 |
|---|
| 2026.03.03 | ₩33,015 | ₩33,375 | ₩33,015 | ₩33,295 | +0.85% | 200 |
|---|
| 2026.03.02 | ₩33,242 | ₩33,576 | ₩33,202 | ₩33,549 | +0.92% | 7.3천 |
|---|
| 2026.02.27 | ₩33,322 | ₩33,402 | ₩33,255 | ₩33,389 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,562 | ₩33,629 | ₩33,389 | ₩33,629 | +0.20% | 3.6천 |
|---|
| 2026.02.25 | ₩33,349 | ₩33,509 | ₩33,282 | ₩33,455 | +0.32% | 1.2만 |
|---|
| 2026.02.24 | ₩33,268 | ₩33,442 | ₩33,268 | ₩33,362 | +0.28% | 2.2만 |
|---|