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 | ₩35,449 | ₩35,462 | ₩35,422 | ₩35,422 | -0.08% | 3.6천 |
| 2026.10.08 | ₩35,088 | ₩35,329 | ₩35,075 | ₩35,329 | +0.69% | 700 |
| 2026.10.07 | ₩35,355 | ₩35,355 | ₩35,235 | ₩35,235 | -0.34% | 1천 |
| 2026.10.06 | ₩35,542 | ₩35,542 | ₩35,542 | ₩35,542 | 0.00% | 300 |
| 2026.10.05 | ₩35,636 | ₩35,689 | ₩35,636 | ₩35,689 | +0.15% | 2만 |
| 2026.10.02 | ₩35,502 | ₩35,516 | ₩35,502 | ₩35,516 | +0.04% | 200 |
| 2026.10.01 | ₩35,355 | ₩35,355 | ₩35,329 | ₩35,329 | -0.08% | 900 |
| 2026.09.30 | ₩35,249 | ₩35,249 | ₩35,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,249 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,275 | ₩35,355 | ₩35,235 | ₩35,342 | +0.19% | 2.3천 |
|---|
| 2026.09.28 | ₩35,329 | ₩35,449 | ₩35,329 | ₩35,369 | +0.11% | 1.8천 |
|---|
| 2026.09.25 | ₩35,489 | ₩35,689 | ₩35,489 | ₩35,569 | +0.23% | 3.4천 |
|---|
| 2026.09.24 | ₩35,529 | ₩35,556 | ₩35,516 | ₩35,556 | +0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩35,970 | ₩35,970 | ₩35,542 | ₩35,542 | -1.19% | 1천 |
|---|
| 2026.09.22 | ₩35,943 | ₩36,090 | ₩35,943 | ₩36,037 | +0.26% | 2.4천 |
|---|
| 2026.09.21 | ₩35,850 | ₩35,890 | ₩35,823 | ₩35,890 | +0.11% | 3.6천 |
|---|
| 2026.09.18 | ₩35,703 | ₩35,756 | ₩35,703 | ₩35,756 | +0.15% | 2.3천 |
|---|
| 2026.09.17 | ₩35,930 | ₩36,103 | ₩35,930 | ₩35,930 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩35,957 | ₩35,983 | ₩35,516 | ₩35,716 | -0.67% | 8.3천 |
|---|
| 2026.09.15 | ₩35,823 | ₩35,876 | ₩35,823 | ₩35,876 | +0.15% | 2.4천 |
|---|
| 2026.09.14 | ₩36,170 | ₩36,184 | ₩36,050 | ₩36,050 | -0.33% | 1만 |
|---|
| 2026.09.11 | ₩36,103 | ₩36,170 | ₩36,077 | ₩36,077 | -0.07% | 4.1천 |
|---|
| 2026.09.10 | ₩36,063 | ₩36,063 | ₩35,890 | ₩35,903 | -0.44% | 3.7천 |
|---|
| 2026.09.09 | ₩36,411 | ₩36,411 | ₩36,210 | ₩36,210 | -0.55% | 1.3천 |
|---|
| 2026.09.08 | ₩36,651 | ₩36,651 | ₩36,598 | ₩36,598 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩36,785 | ₩36,838 | ₩36,785 | ₩36,838 | +0.15% | 400 |
|---|
| 2026.09.03 | ₩36,758 | ₩36,758 | ₩36,718 | ₩36,731 | -0.07% | 3.8천 |
|---|
| 2026.09.02 | ₩36,571 | ₩36,664 | ₩36,517 | ₩36,624 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩36,477 | ₩36,477 | ₩36,304 | ₩36,304 | -0.48% | 2.1천 |
|---|
| 2026.08.31 | ₩36,638 | ₩36,758 | ₩36,638 | ₩36,758 | +0.33% | 1.7천 |
|---|
| 2026.08.28 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,105 | ₩37,105 | ₩36,985 | ₩37,052 | -0.14% | 5.5천 |
|---|
| 2026.08.25 | ₩37,105 | ₩37,159 | ₩36,998 | ₩37,159 | +0.14% | 9.3천 |
|---|
| 2026.08.24 | ₩37,052 | ₩37,105 | ₩37,012 | ₩37,012 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩37,159 | ₩37,185 | ₩37,132 | ₩37,185 | +0.07% | 4.2천 |
|---|
| 2026.08.20 | ₩37,212 | ₩37,212 | ₩36,932 | ₩36,932 | -0.75% | 5천 |
|---|
| 2026.08.19 | ₩37,332 | ₩37,386 | ₩37,332 | ₩37,372 | +0.11% | 1.3천 |
|---|
| 2026.08.18 | ₩37,252 | ₩37,252 | ₩37,185 | ₩37,185 | -0.18% | 1.5천 |
|---|
| 2026.08.17 | ₩37,426 | ₩37,426 | ₩37,386 | ₩37,412 | -0.04% | 9.3천 |
|---|
| 2026.08.14 | ₩37,773 | ₩37,773 | ₩37,439 | ₩37,506 | -0.71% | 6.9천 |
|---|
| 2026.08.13 | ₩37,319 | ₩37,493 | ₩37,292 | ₩37,466 | +0.39% | 1천 |
|---|
| 2026.08.12 | ₩37,078 | ₩37,225 | ₩37,078 | ₩37,225 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩37,119 | ₩37,119 | ₩37,065 | ₩37,065 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩37,065 | ₩37,065 | ₩36,998 | ₩36,998 | -0.18% | 900 |
|---|
| 2026.08.07 | ₩37,119 | ₩39,135 | ₩37,119 | ₩37,132 | +0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩36,878 | ₩36,891 | ₩36,838 | ₩36,838 | -0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩36,865 | ₩36,945 | ₩36,865 | ₩36,945 | +0.22% | 5.5천 |
|---|
| 2026.08.04 | ₩36,771 | ₩36,998 | ₩36,771 | ₩36,958 | +0.51% | 4.7천 |
|---|
| 2026.08.03 | ₩36,651 | ₩36,704 | ₩36,638 | ₩36,638 | -0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩36,010 | ₩36,210 | ₩36,010 | ₩36,103 | +0.26% | 5.7천 |
|---|
| 2026.07.30 | ₩36,010 | ₩36,264 | ₩36,010 | ₩36,264 | +0.70% | 5.9천 |
|---|
| 2026.07.29 | ₩36,277 | ₩36,384 | ₩36,117 | ₩36,117 | -0.44% | 1.8천 |
|---|
| 2026.07.28 | ₩36,424 | ₩36,464 | ₩36,424 | ₩36,464 | +0.11% | 500 |
|---|
| 2026.07.27 | ₩36,197 | ₩36,330 | ₩36,184 | ₩36,330 | +0.37% | 5.5천 |
|---|
| 2026.07.24 | ₩36,063 | ₩36,384 | ₩36,063 | ₩36,103 | +0.11% | 2.9천 |
|---|
| 2026.07.23 | ₩36,063 | ₩36,063 | ₩36,023 | ₩36,050 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩36,531 | ₩36,544 | ₩36,290 | ₩36,290 | -0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩36,451 | ₩36,611 | ₩36,451 | ₩36,558 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩36,397 | ₩36,464 | ₩36,304 | ₩36,304 | -0.26% | 3.1만 |
|---|
| 2026.07.17 | ₩36,411 | ₩36,531 | ₩36,411 | ₩36,477 | +0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩36,651 | ₩36,651 | ₩36,598 | ₩36,598 | -0.15% | 200 |
|---|
| 2026.07.15 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,344 | ₩36,344 | ₩36,264 | ₩36,344 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩36,304 | ₩36,304 | ₩36,264 | ₩36,264 | -0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩36,464 | ₩36,464 | ₩36,424 | ₩36,424 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,050 | ₩36,130 | ₩35,970 | ₩36,130 | +0.22% | 2.6천 |
|---|
| 2026.07.07 | ₩36,491 | ₩36,491 | ₩36,491 | ₩36,491 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,678 | ₩36,678 | ₩36,638 | ₩36,638 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩36,558 | ₩36,558 | ₩36,558 | ₩36,558 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩36,851 | ₩36,851 | ₩36,691 | ₩36,691 | -0.43% | 700 |
|---|
| 2026.06.30 | ₩36,718 | ₩36,718 | ₩36,664 | ₩36,664 | -0.15% | 1.8천 |
|---|
| 2026.06.29 | ₩36,317 | ₩36,571 | ₩36,317 | ₩36,571 | +0.70% | 6.3천 |
|---|
| 2026.06.26 | ₩36,224 | ₩36,477 | ₩36,117 | ₩36,477 | +0.70% | 3.3천 |
|---|
| 2026.06.25 | ₩35,957 | ₩35,997 | ₩35,876 | ₩35,876 | -0.22% | 4.6천 |
|---|
| 2026.06.24 | ₩35,729 | ₩35,850 | ₩35,716 | ₩35,716 | -0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩35,396 | ₩35,596 | ₩35,396 | ₩35,502 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩35,636 | ₩35,636 | ₩35,409 | ₩35,409 | -0.64% | 3.3천 |
|---|
| 2026.06.18 | ₩35,155 | ₩35,409 | ₩35,155 | ₩35,409 | +0.72% | 1.5천 |
|---|
| 2026.06.17 | ₩35,396 | ₩35,529 | ₩35,048 | ₩35,048 | -0.98% | 1.6천 |
|---|
| 2026.06.16 | ₩35,329 | ₩35,396 | ₩35,289 | ₩35,289 | -0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩35,516 | ₩35,516 | ₩35,396 | ₩35,409 | -0.30% | 9.8천 |
|---|
| 2026.06.12 | ₩35,275 | ₩35,342 | ₩35,275 | ₩35,342 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩34,768 | ₩35,168 | ₩34,768 | ₩35,142 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩34,888 | ₩34,915 | ₩34,621 | ₩34,621 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩34,447 | ₩34,714 | ₩34,420 | ₩34,714 | +0.78% | 2.9천 |
|---|
| 2026.06.08 | ₩34,607 | ₩34,607 | ₩34,461 | ₩34,461 | -0.42% | 1.9천 |
|---|
| 2026.06.05 | ₩34,688 | ₩36,157 | ₩34,314 | ₩34,354 | -0.96% | 6.4천 |
|---|
| 2026.06.04 | ₩34,888 | ₩34,955 | ₩34,888 | ₩34,915 | +0.08% | 900 |
|---|
| 2026.06.03 | ₩34,554 | ₩34,674 | ₩34,487 | ₩34,487 | -0.19% | 5.5천 |
|---|
| 2026.06.02 | ₩34,835 | ₩34,835 | ₩34,768 | ₩34,768 | -0.19% | 300 |
|---|
| 2026.06.01 | ₩34,661 | ₩34,794 | ₩34,661 | ₩34,741 | +0.23% | 2.7천 |
|---|
| 2026.05.29 | ₩34,634 | ₩34,888 | ₩34,634 | ₩34,674 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,714 | ₩34,754 | ₩34,701 | ₩34,714 | 0.00% | 5.1천 |
|---|
| 2026.05.27 | ₩34,888 | ₩34,888 | ₩34,661 | ₩34,661 | -0.65% | 600 |
|---|
| 2026.05.26 | ₩34,567 | ₩34,621 | ₩34,567 | ₩34,607 | +0.12% | 500 |
|---|
| 2026.05.22 | ₩34,354 | ₩34,354 | ₩34,300 | ₩34,300 | -0.16% | 400 |
|---|
| 2026.05.21 | ₩34,153 | ₩34,153 | ₩34,127 | ₩34,140 | -0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩33,766 | ₩34,020 | ₩33,766 | ₩34,020 | +0.75% | 4.1만 |
|---|
| 2026.05.19 | ₩33,499 | ₩33,499 | ₩33,459 | ₩33,459 | -0.12% | 2.1천 |
|---|
| 2026.05.18 | ₩33,606 | ₩33,779 | ₩33,606 | ₩33,726 | +0.36% | 1.3천 |
|---|
| 2026.05.15 | ₩33,739 | ₩33,739 | ₩33,659 | ₩33,659 | -0.24% | 700 |
|---|
| 2026.05.14 | ₩34,274 | ₩34,274 | ₩34,100 | ₩34,113 | -0.47% | 6.8천 |
|---|
| 2026.05.13 | ₩33,953 | ₩34,046 | ₩33,926 | ₩34,020 | +0.20% | 3.5천 |
|---|
| 2026.05.12 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,501 | ₩34,514 | ₩34,501 | ₩34,514 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩34,728 | ₩34,728 | ₩34,247 | ₩34,247 | -1.38% | 8.8천 |
|---|
| 2026.05.06 | ₩34,420 | ₩34,447 | ₩34,314 | ₩34,407 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩34,207 | ₩34,394 | ₩34,207 | ₩34,340 | +0.39% | 4.1천 |
|---|
| 2026.05.04 | ₩34,180 | ₩34,180 | ₩34,033 | ₩34,033 | -0.43% | 300 |
|---|
| 2026.05.01 | ₩34,087 | ₩34,247 | ₩34,087 | ₩34,220 | +0.39% | 1.3천 |
|---|
| 2026.04.30 | ₩33,953 | ₩34,087 | ₩33,953 | ₩34,073 | +0.35% | 300 |
|---|
| 2026.04.29 | ₩33,606 | ₩33,699 | ₩33,485 | ₩33,619 | +0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩34,020 | ₩34,020 | ₩33,926 | ₩33,926 | -0.27% | 1.3천 |
|---|
| 2026.04.27 | ₩34,060 | ₩34,087 | ₩34,006 | ₩34,006 | -0.16% | 2.6천 |
|---|
| 2026.04.24 | ₩33,819 | ₩33,926 | ₩33,819 | ₩33,926 | +0.32% | 7.2만 |
|---|
| 2026.04.23 | ₩33,846 | ₩33,900 | ₩33,779 | ₩33,779 | -0.20% | 400 |
|---|
| 2026.04.22 | ₩34,193 | ₩34,193 | ₩33,993 | ₩33,993 | -0.59% | 900 |
|---|
| 2026.04.21 | ₩34,193 | ₩34,367 | ₩34,100 | ₩34,113 | -0.23% | 3.5천 |
|---|
| 2026.04.20 | ₩34,100 | ₩34,113 | ₩34,060 | ₩34,060 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩34,006 | ₩34,113 | ₩33,993 | ₩33,993 | -0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩33,846 | ₩33,913 | ₩33,846 | ₩33,913 | +0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩33,766 | ₩33,806 | ₩33,713 | ₩33,779 | +0.04% | 9.7천 |
|---|
| 2026.04.14 | ₩33,726 | ₩33,739 | ₩33,686 | ₩33,686 | -0.12% | 1.8천 |
|---|
| 2026.04.13 | ₩33,726 | ₩33,753 | ₩33,726 | ₩33,739 | +0.04% | 1천 |
|---|
| 2026.04.10 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩33,579 | ₩33,793 | ₩33,579 | ₩33,753 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,192 | ₩33,325 | ₩33,192 | ₩33,325 | +0.40% | 2.3만 |
|---|
| 2026.04.06 | ₩33,192 | ₩33,552 | ₩33,192 | ₩33,352 | +0.48% | 4.5만 |
|---|
| 2026.04.02 | ₩33,058 | ₩33,152 | ₩33,058 | ₩33,152 | +0.28% | 500 |
|---|
| 2026.04.01 | ₩33,085 | ₩33,085 | ₩32,978 | ₩32,978 | -0.32% | 9.2천 |
|---|
| 2026.03.31 | ₩32,791 | ₩32,911 | ₩32,751 | ₩32,844 | +0.16% | 6.5천 |
|---|
| 2026.03.30 | ₩32,671 | ₩32,684 | ₩32,510 | ₩32,524 | -0.45% | 3.8만 |
|---|
| 2026.03.27 | ₩32,684 | ₩32,711 | ₩32,510 | ₩32,564 | -0.37% | 2.6천 |
|---|
| 2026.03.26 | ₩32,898 | ₩32,898 | ₩32,818 | ₩32,818 | -0.24% | 400 |
|---|
| 2026.03.25 | ₩32,871 | ₩32,871 | ₩32,831 | ₩32,831 | -0.12% | 700 |
|---|
| 2026.03.24 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,617 | ₩32,751 | ₩32,577 | ₩32,644 | +0.08% | 3.5천 |
|---|
| 2026.03.20 | ₩32,390 | ₩32,390 | ₩32,136 | ₩32,203 | -0.58% | 2.9천 |
|---|
| 2026.03.19 | ₩32,350 | ₩32,577 | ₩32,350 | ₩32,510 | +0.50% | 1.9천 |
|---|
| 2026.03.18 | ₩32,604 | ₩32,604 | ₩32,457 | ₩32,457 | -0.45% | 3.7천 |
|---|
| 2026.03.17 | ₩32,697 | ₩32,738 | ₩32,684 | ₩32,684 | -0.04% | 5.7천 |
|---|
| 2026.03.16 | ₩32,631 | ₩32,631 | ₩32,470 | ₩32,497 | -0.41% | 2.7천 |
|---|
| 2026.03.13 | ₩32,283 | ₩32,457 | ₩32,270 | ₩32,270 | -0.04% | 1.8천 |
|---|
| 2026.03.12 | ₩32,484 | ₩32,484 | ₩32,310 | ₩32,310 | -0.53% | 1.2만 |
|---|
| 2026.03.11 | ₩32,617 | ₩32,738 | ₩32,537 | ₩32,724 | +0.33% | 3.3천 |
|---|
| 2026.03.10 | ₩32,804 | ₩33,058 | ₩32,697 | ₩32,711 | -0.29% | 6.3천 |
|---|
| 2026.03.09 | ₩32,804 | ₩33,071 | ₩32,804 | ₩32,844 | +0.12% | 3.9천 |
|---|
| 2026.03.06 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,352 | ₩33,352 | ₩32,951 | ₩33,165 | -0.56% | 2.3천 |
|---|
| 2026.03.04 | ₩33,552 | ₩33,606 | ₩33,512 | ₩33,512 | -0.12% | 1.1천 |
|---|
| 2026.03.03 | ₩33,005 | ₩33,365 | ₩33,005 | ₩33,285 | +0.85% | 200 |
|---|
| 2026.03.02 | ₩33,232 | ₩33,566 | ₩33,192 | ₩33,539 | +0.92% | 7.3천 |
|---|
| 2026.02.27 | ₩33,312 | ₩33,392 | ₩33,245 | ₩33,379 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,552 | ₩33,619 | ₩33,379 | ₩33,619 | +0.20% | 3.6천 |
|---|
| 2026.02.25 | ₩33,339 | ₩33,499 | ₩33,272 | ₩33,445 | +0.32% | 1.2만 |
|---|
| 2026.02.24 | ₩33,258 | ₩33,432 | ₩33,258 | ₩33,352 | +0.28% | 2.2만 |
|---|