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 | ₩35,409 | ₩35,422 | ₩35,382 | ₩35,382 | -0.08% | 3.6천 |
| 2026.10.08 | ₩35,048 | ₩35,289 | ₩35,035 | ₩35,289 | +0.69% | 700 |
| 2026.10.07 | ₩35,315 | ₩35,315 | ₩35,195 | ₩35,195 | -0.34% | 1천 |
| 2026.10.06 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 300 |
| 2026.10.05 | ₩35,595 | ₩35,649 | ₩35,595 | ₩35,649 | +0.15% | 2만 |
| 2026.10.02 | ₩35,462 | ₩35,475 | ₩35,462 | ₩35,475 | +0.04% | 200 |
| 2026.10.01 | ₩35,315 | ₩35,315 | ₩35,289 | ₩35,289 | -0.08% | 900 |
| 2026.09.30 | ₩35,208 | ₩35,208 | ₩35,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,208 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,235 | ₩35,315 | ₩35,195 | ₩35,302 | +0.19% | 2.3천 |
|---|
| 2026.09.28 | ₩35,289 | ₩35,409 | ₩35,289 | ₩35,329 | +0.11% | 1.8천 |
|---|
| 2026.09.25 | ₩35,449 | ₩35,649 | ₩35,449 | ₩35,529 | +0.23% | 3.4천 |
|---|
| 2026.09.24 | ₩35,489 | ₩35,515 | ₩35,475 | ₩35,515 | +0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩35,929 | ₩35,929 | ₩35,502 | ₩35,502 | -1.19% | 1천 |
|---|
| 2026.09.22 | ₩35,902 | ₩36,049 | ₩35,902 | ₩35,996 | +0.26% | 2.4천 |
|---|
| 2026.09.21 | ₩35,809 | ₩35,849 | ₩35,782 | ₩35,849 | +0.11% | 3.6천 |
|---|
| 2026.09.18 | ₩35,662 | ₩35,715 | ₩35,662 | ₩35,715 | +0.15% | 2.3천 |
|---|
| 2026.09.17 | ₩35,889 | ₩36,062 | ₩35,889 | ₩35,889 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩35,916 | ₩35,942 | ₩35,475 | ₩35,675 | -0.67% | 8.3천 |
|---|
| 2026.09.15 | ₩35,782 | ₩35,836 | ₩35,782 | ₩35,836 | +0.15% | 2.4천 |
|---|
| 2026.09.14 | ₩36,129 | ₩36,142 | ₩36,009 | ₩36,009 | -0.33% | 1만 |
|---|
| 2026.09.11 | ₩36,062 | ₩36,129 | ₩36,036 | ₩36,036 | -0.07% | 4.1천 |
|---|
| 2026.09.10 | ₩36,022 | ₩36,022 | ₩35,849 | ₩35,862 | -0.44% | 3.7천 |
|---|
| 2026.09.09 | ₩36,369 | ₩36,369 | ₩36,169 | ₩36,169 | -0.55% | 1.3천 |
|---|
| 2026.09.08 | ₩36,609 | ₩36,609 | ₩36,556 | ₩36,556 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩36,743 | ₩36,796 | ₩36,743 | ₩36,796 | +0.15% | 400 |
|---|
| 2026.09.03 | ₩36,716 | ₩36,716 | ₩36,676 | ₩36,689 | -0.07% | 3.8천 |
|---|
| 2026.09.02 | ₩36,529 | ₩36,623 | ₩36,476 | ₩36,583 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩36,436 | ₩36,436 | ₩36,262 | ₩36,262 | -0.48% | 2.1천 |
|---|
| 2026.08.31 | ₩36,596 | ₩36,716 | ₩36,596 | ₩36,716 | +0.33% | 1.7천 |
|---|
| 2026.08.28 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,156 | ₩37,156 | ₩37,156 | ₩37,156 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,063 | ₩37,063 | ₩36,943 | ₩37,010 | -0.14% | 5.5천 |
|---|
| 2026.08.25 | ₩37,063 | ₩37,116 | ₩36,956 | ₩37,116 | +0.14% | 9.3천 |
|---|
| 2026.08.24 | ₩37,010 | ₩37,063 | ₩36,970 | ₩36,970 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩37,116 | ₩37,143 | ₩37,090 | ₩37,143 | +0.07% | 4.2천 |
|---|
| 2026.08.20 | ₩37,170 | ₩37,170 | ₩36,890 | ₩36,890 | -0.75% | 5천 |
|---|
| 2026.08.19 | ₩37,290 | ₩37,343 | ₩37,290 | ₩37,330 | +0.11% | 1.3천 |
|---|
| 2026.08.18 | ₩37,210 | ₩37,210 | ₩37,143 | ₩37,143 | -0.18% | 1.5천 |
|---|
| 2026.08.17 | ₩37,383 | ₩37,383 | ₩37,343 | ₩37,370 | -0.04% | 9.3천 |
|---|
| 2026.08.14 | ₩37,730 | ₩37,730 | ₩37,397 | ₩37,463 | -0.71% | 6.9천 |
|---|
| 2026.08.13 | ₩37,276 | ₩37,450 | ₩37,250 | ₩37,423 | +0.39% | 1천 |
|---|
| 2026.08.12 | ₩37,036 | ₩37,183 | ₩37,036 | ₩37,183 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩37,076 | ₩37,076 | ₩37,023 | ₩37,023 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩37,023 | ₩37,023 | ₩36,956 | ₩36,956 | -0.18% | 900 |
|---|
| 2026.08.07 | ₩37,076 | ₩39,091 | ₩37,076 | ₩37,090 | +0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩36,836 | ₩36,850 | ₩36,796 | ₩36,796 | -0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩36,823 | ₩36,903 | ₩36,823 | ₩36,903 | +0.22% | 5.5천 |
|---|
| 2026.08.04 | ₩36,729 | ₩36,956 | ₩36,729 | ₩36,916 | +0.51% | 4.7천 |
|---|
| 2026.08.03 | ₩36,609 | ₩36,663 | ₩36,596 | ₩36,596 | -0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩35,969 | ₩36,169 | ₩35,969 | ₩36,062 | +0.26% | 5.7천 |
|---|
| 2026.07.30 | ₩35,969 | ₩36,222 | ₩35,969 | ₩36,222 | +0.70% | 5.9천 |
|---|
| 2026.07.29 | ₩36,236 | ₩36,343 | ₩36,076 | ₩36,076 | -0.44% | 1.8천 |
|---|
| 2026.07.28 | ₩36,383 | ₩36,423 | ₩36,383 | ₩36,423 | +0.11% | 500 |
|---|
| 2026.07.27 | ₩36,156 | ₩36,289 | ₩36,142 | ₩36,289 | +0.37% | 5.5천 |
|---|
| 2026.07.24 | ₩36,022 | ₩36,343 | ₩36,022 | ₩36,062 | +0.11% | 2.9천 |
|---|
| 2026.07.23 | ₩36,022 | ₩36,022 | ₩35,982 | ₩36,009 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩36,489 | ₩36,503 | ₩36,249 | ₩36,249 | -0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩36,409 | ₩36,569 | ₩36,409 | ₩36,516 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩36,356 | ₩36,423 | ₩36,262 | ₩36,262 | -0.26% | 3.1만 |
|---|
| 2026.07.17 | ₩36,369 | ₩36,489 | ₩36,369 | ₩36,436 | +0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩36,609 | ₩36,609 | ₩36,556 | ₩36,556 | -0.15% | 200 |
|---|
| 2026.07.15 | ₩36,476 | ₩36,476 | ₩36,476 | ₩36,476 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,302 | ₩36,302 | ₩36,222 | ₩36,302 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩36,262 | ₩36,262 | ₩36,222 | ₩36,222 | -0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩36,423 | ₩36,423 | ₩36,383 | ₩36,383 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,009 | ₩36,089 | ₩35,929 | ₩36,089 | +0.22% | 2.6천 |
|---|
| 2026.07.07 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,636 | ₩36,636 | ₩36,596 | ₩36,596 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩36,809 | ₩36,809 | ₩36,649 | ₩36,649 | -0.43% | 700 |
|---|
| 2026.06.30 | ₩36,676 | ₩36,676 | ₩36,623 | ₩36,623 | -0.15% | 1.8천 |
|---|
| 2026.06.29 | ₩36,276 | ₩36,529 | ₩36,276 | ₩36,529 | +0.70% | 6.3천 |
|---|
| 2026.06.26 | ₩36,182 | ₩36,436 | ₩36,076 | ₩36,436 | +0.70% | 3.3천 |
|---|
| 2026.06.25 | ₩35,916 | ₩35,956 | ₩35,836 | ₩35,836 | -0.22% | 4.6천 |
|---|
| 2026.06.24 | ₩35,689 | ₩35,809 | ₩35,675 | ₩35,675 | -0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩35,355 | ₩35,555 | ₩35,355 | ₩35,462 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩35,595 | ₩35,595 | ₩35,369 | ₩35,369 | -0.64% | 3.3천 |
|---|
| 2026.06.18 | ₩35,115 | ₩35,369 | ₩35,115 | ₩35,369 | +0.72% | 1.5천 |
|---|
| 2026.06.17 | ₩35,355 | ₩35,489 | ₩35,008 | ₩35,008 | -0.98% | 1.6천 |
|---|
| 2026.06.16 | ₩35,289 | ₩35,355 | ₩35,249 | ₩35,249 | -0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩35,475 | ₩35,475 | ₩35,355 | ₩35,369 | -0.30% | 9.8천 |
|---|
| 2026.06.12 | ₩35,235 | ₩35,302 | ₩35,235 | ₩35,302 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩34,728 | ₩35,128 | ₩34,728 | ₩35,102 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩34,848 | ₩34,875 | ₩34,581 | ₩34,581 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩34,408 | ₩34,675 | ₩34,381 | ₩34,675 | +0.78% | 2.9천 |
|---|
| 2026.06.08 | ₩34,568 | ₩34,568 | ₩34,421 | ₩34,421 | -0.42% | 1.9천 |
|---|
| 2026.06.05 | ₩34,648 | ₩36,116 | ₩34,275 | ₩34,315 | -0.96% | 6.4천 |
|---|
| 2026.06.04 | ₩34,848 | ₩34,915 | ₩34,848 | ₩34,875 | +0.08% | 900 |
|---|
| 2026.06.03 | ₩34,515 | ₩34,635 | ₩34,448 | ₩34,448 | -0.19% | 5.5천 |
|---|
| 2026.06.02 | ₩34,795 | ₩34,795 | ₩34,728 | ₩34,728 | -0.19% | 300 |
|---|
| 2026.06.01 | ₩34,621 | ₩34,755 | ₩34,621 | ₩34,702 | +0.23% | 2.7천 |
|---|
| 2026.05.29 | ₩34,595 | ₩34,848 | ₩34,595 | ₩34,635 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,675 | ₩34,715 | ₩34,661 | ₩34,675 | 0.00% | 5.1천 |
|---|
| 2026.05.27 | ₩34,848 | ₩34,848 | ₩34,621 | ₩34,621 | -0.65% | 600 |
|---|
| 2026.05.26 | ₩34,528 | ₩34,581 | ₩34,528 | ₩34,568 | +0.12% | 500 |
|---|
| 2026.05.22 | ₩34,315 | ₩34,315 | ₩34,261 | ₩34,261 | -0.16% | 400 |
|---|
| 2026.05.21 | ₩34,114 | ₩34,114 | ₩34,088 | ₩34,101 | -0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩33,728 | ₩33,981 | ₩33,728 | ₩33,981 | +0.75% | 4.1만 |
|---|
| 2026.05.19 | ₩33,461 | ₩33,461 | ₩33,421 | ₩33,421 | -0.12% | 2.1천 |
|---|
| 2026.05.18 | ₩33,567 | ₩33,741 | ₩33,567 | ₩33,688 | +0.36% | 1.3천 |
|---|
| 2026.05.15 | ₩33,701 | ₩33,701 | ₩33,621 | ₩33,621 | -0.24% | 700 |
|---|
| 2026.05.14 | ₩34,235 | ₩34,235 | ₩34,061 | ₩34,074 | -0.47% | 6.8천 |
|---|
| 2026.05.13 | ₩33,914 | ₩34,008 | ₩33,888 | ₩33,981 | +0.20% | 3.5천 |
|---|
| 2026.05.12 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,461 | ₩34,475 | ₩34,461 | ₩34,475 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩34,688 | ₩34,688 | ₩34,208 | ₩34,208 | -1.38% | 8.8천 |
|---|
| 2026.05.06 | ₩34,381 | ₩34,408 | ₩34,275 | ₩34,368 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩34,168 | ₩34,355 | ₩34,168 | ₩34,301 | +0.39% | 4.1천 |
|---|
| 2026.05.04 | ₩34,141 | ₩34,141 | ₩33,994 | ₩33,994 | -0.43% | 300 |
|---|
| 2026.05.01 | ₩34,048 | ₩34,208 | ₩34,048 | ₩34,181 | +0.39% | 1.3천 |
|---|
| 2026.04.30 | ₩33,914 | ₩34,048 | ₩33,914 | ₩34,034 | +0.35% | 300 |
|---|
| 2026.04.29 | ₩33,567 | ₩33,661 | ₩33,447 | ₩33,581 | +0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩33,981 | ₩33,981 | ₩33,888 | ₩33,888 | -0.27% | 1.3천 |
|---|
| 2026.04.27 | ₩34,021 | ₩34,048 | ₩33,968 | ₩33,968 | -0.16% | 2.6천 |
|---|
| 2026.04.24 | ₩33,781 | ₩33,888 | ₩33,781 | ₩33,888 | +0.32% | 7.2만 |
|---|
| 2026.04.23 | ₩33,808 | ₩33,861 | ₩33,741 | ₩33,741 | -0.20% | 400 |
|---|
| 2026.04.22 | ₩34,154 | ₩34,154 | ₩33,954 | ₩33,954 | -0.59% | 900 |
|---|
| 2026.04.21 | ₩34,154 | ₩34,328 | ₩34,061 | ₩34,074 | -0.23% | 3.5천 |
|---|
| 2026.04.20 | ₩34,061 | ₩34,074 | ₩34,021 | ₩34,021 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩33,968 | ₩34,074 | ₩33,954 | ₩33,954 | -0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩33,808 | ₩33,874 | ₩33,808 | ₩33,874 | +0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩33,728 | ₩33,768 | ₩33,674 | ₩33,741 | +0.04% | 9.7천 |
|---|
| 2026.04.14 | ₩33,688 | ₩33,701 | ₩33,648 | ₩33,648 | -0.12% | 1.8천 |
|---|
| 2026.04.13 | ₩33,688 | ₩33,714 | ₩33,688 | ₩33,701 | +0.04% | 1천 |
|---|
| 2026.04.10 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩33,541 | ₩33,754 | ₩33,541 | ₩33,714 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,154 | ₩33,287 | ₩33,154 | ₩33,287 | +0.40% | 2.3만 |
|---|
| 2026.04.06 | ₩33,154 | ₩33,514 | ₩33,154 | ₩33,314 | +0.48% | 4.5만 |
|---|
| 2026.04.02 | ₩33,020 | ₩33,114 | ₩33,020 | ₩33,114 | +0.28% | 500 |
|---|
| 2026.04.01 | ₩33,047 | ₩33,047 | ₩32,940 | ₩32,940 | -0.32% | 9.2천 |
|---|
| 2026.03.31 | ₩32,754 | ₩32,874 | ₩32,714 | ₩32,807 | +0.16% | 6.5천 |
|---|
| 2026.03.30 | ₩32,634 | ₩32,647 | ₩32,473 | ₩32,487 | -0.45% | 3.8만 |
|---|
| 2026.03.27 | ₩32,647 | ₩32,674 | ₩32,473 | ₩32,527 | -0.37% | 2.6천 |
|---|
| 2026.03.26 | ₩32,860 | ₩32,860 | ₩32,780 | ₩32,780 | -0.24% | 400 |
|---|
| 2026.03.25 | ₩32,834 | ₩32,834 | ₩32,794 | ₩32,794 | -0.12% | 700 |
|---|
| 2026.03.24 | ₩32,620 | ₩32,620 | ₩32,620 | ₩32,620 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,580 | ₩32,714 | ₩32,540 | ₩32,607 | +0.08% | 3.5천 |
|---|
| 2026.03.20 | ₩32,353 | ₩32,353 | ₩32,100 | ₩32,167 | -0.58% | 2.9천 |
|---|
| 2026.03.19 | ₩32,313 | ₩32,540 | ₩32,313 | ₩32,473 | +0.50% | 1.9천 |
|---|
| 2026.03.18 | ₩32,567 | ₩32,567 | ₩32,420 | ₩32,420 | -0.45% | 3.7천 |
|---|
| 2026.03.17 | ₩32,660 | ₩32,700 | ₩32,647 | ₩32,647 | -0.04% | 5.7천 |
|---|
| 2026.03.16 | ₩32,594 | ₩32,594 | ₩32,433 | ₩32,460 | -0.41% | 2.7천 |
|---|
| 2026.03.13 | ₩32,247 | ₩32,420 | ₩32,233 | ₩32,233 | -0.04% | 1.8천 |
|---|
| 2026.03.12 | ₩32,447 | ₩32,447 | ₩32,273 | ₩32,273 | -0.53% | 1.2만 |
|---|
| 2026.03.11 | ₩32,580 | ₩32,700 | ₩32,500 | ₩32,687 | +0.33% | 3.3천 |
|---|
| 2026.03.10 | ₩32,767 | ₩33,020 | ₩32,660 | ₩32,674 | -0.29% | 6.3천 |
|---|
| 2026.03.09 | ₩32,767 | ₩33,034 | ₩32,767 | ₩32,807 | +0.12% | 3.9천 |
|---|
| 2026.03.06 | ₩32,674 | ₩32,674 | ₩32,674 | ₩32,674 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,314 | ₩33,314 | ₩32,914 | ₩33,127 | -0.56% | 2.3천 |
|---|
| 2026.03.04 | ₩33,514 | ₩33,567 | ₩33,474 | ₩33,474 | -0.12% | 1.1천 |
|---|
| 2026.03.03 | ₩32,967 | ₩33,327 | ₩32,967 | ₩33,247 | +0.85% | 200 |
|---|
| 2026.03.02 | ₩33,194 | ₩33,527 | ₩33,154 | ₩33,501 | +0.92% | 7.3천 |
|---|
| 2026.02.27 | ₩33,274 | ₩33,354 | ₩33,207 | ₩33,341 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,514 | ₩33,581 | ₩33,341 | ₩33,581 | +0.20% | 3.6천 |
|---|
| 2026.02.25 | ₩33,301 | ₩33,461 | ₩33,234 | ₩33,407 | +0.32% | 1.2만 |
|---|
| 2026.02.24 | ₩33,221 | ₩33,394 | ₩33,221 | ₩33,314 | +0.28% | 2.2만 |
|---|