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 | ₩35,423 | ₩35,437 | ₩35,397 | ₩35,397 | -0.08% | 3.6천 |
| 2026.10.08 | ₩35,063 | ₩35,303 | ₩35,050 | ₩35,303 | +0.69% | 700 |
| 2026.10.07 | ₩35,330 | ₩35,330 | ₩35,210 | ₩35,210 | -0.34% | 1천 |
| 2026.10.06 | ₩35,517 | ₩35,517 | ₩35,517 | ₩35,517 | 0.00% | 300 |
| 2026.10.05 | ₩35,610 | ₩35,664 | ₩35,610 | ₩35,664 | +0.15% | 2만 |
| 2026.10.02 | ₩35,477 | ₩35,490 | ₩35,477 | ₩35,490 | +0.04% | 200 |
| 2026.10.01 | ₩35,330 | ₩35,330 | ₩35,303 | ₩35,303 | -0.08% | 900 |
| 2026.09.30 | ₩35,223 | ₩35,223 | ₩35,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,223 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,250 | ₩35,330 | ₩35,210 | ₩35,317 | +0.19% | 2.3천 |
|---|
| 2026.09.28 | ₩35,303 | ₩35,423 | ₩35,303 | ₩35,343 | +0.11% | 1.8천 |
|---|
| 2026.09.25 | ₩35,464 | ₩35,664 | ₩35,464 | ₩35,544 | +0.23% | 3.4천 |
|---|
| 2026.09.24 | ₩35,504 | ₩35,530 | ₩35,490 | ₩35,530 | +0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩35,944 | ₩35,944 | ₩35,517 | ₩35,517 | -1.19% | 1천 |
|---|
| 2026.09.22 | ₩35,917 | ₩36,064 | ₩35,917 | ₩36,011 | +0.26% | 2.4천 |
|---|
| 2026.09.21 | ₩35,824 | ₩35,864 | ₩35,797 | ₩35,864 | +0.11% | 3.6천 |
|---|
| 2026.09.18 | ₩35,677 | ₩35,730 | ₩35,677 | ₩35,730 | +0.15% | 2.3천 |
|---|
| 2026.09.17 | ₩35,904 | ₩36,077 | ₩35,904 | ₩35,904 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩35,931 | ₩35,957 | ₩35,490 | ₩35,690 | -0.67% | 8.3천 |
|---|
| 2026.09.15 | ₩35,797 | ₩35,851 | ₩35,797 | ₩35,851 | +0.15% | 2.4천 |
|---|
| 2026.09.14 | ₩36,144 | ₩36,158 | ₩36,024 | ₩36,024 | -0.33% | 1만 |
|---|
| 2026.09.11 | ₩36,077 | ₩36,144 | ₩36,051 | ₩36,051 | -0.07% | 4.1천 |
|---|
| 2026.09.10 | ₩36,037 | ₩36,037 | ₩35,864 | ₩35,877 | -0.44% | 3.7천 |
|---|
| 2026.09.09 | ₩36,384 | ₩36,384 | ₩36,184 | ₩36,184 | -0.55% | 1.3천 |
|---|
| 2026.09.08 | ₩36,625 | ₩36,625 | ₩36,571 | ₩36,571 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩36,758 | ₩36,812 | ₩36,758 | ₩36,812 | +0.15% | 400 |
|---|
| 2026.09.03 | ₩36,731 | ₩36,731 | ₩36,691 | ₩36,705 | -0.07% | 3.8천 |
|---|
| 2026.09.02 | ₩36,545 | ₩36,638 | ₩36,491 | ₩36,598 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩36,451 | ₩36,451 | ₩36,278 | ₩36,278 | -0.48% | 2.1천 |
|---|
| 2026.08.31 | ₩36,611 | ₩36,731 | ₩36,611 | ₩36,731 | +0.33% | 1.7천 |
|---|
| 2026.08.28 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,079 | ₩37,079 | ₩36,958 | ₩37,025 | -0.14% | 5.5천 |
|---|
| 2026.08.25 | ₩37,079 | ₩37,132 | ₩36,972 | ₩37,132 | +0.14% | 9.3천 |
|---|
| 2026.08.24 | ₩37,025 | ₩37,079 | ₩36,985 | ₩36,985 | -0.11% | 300 |
|---|
| 2026.08.21 | ₩37,132 | ₩37,159 | ₩37,105 | ₩37,159 | +0.07% | 4.2천 |
|---|
| 2026.08.20 | ₩37,185 | ₩37,185 | ₩36,905 | ₩36,905 | -0.75% | 5천 |
|---|
| 2026.08.19 | ₩37,305 | ₩37,359 | ₩37,305 | ₩37,345 | +0.11% | 1.3천 |
|---|
| 2026.08.18 | ₩37,225 | ₩37,225 | ₩37,159 | ₩37,159 | -0.18% | 1.5천 |
|---|
| 2026.08.17 | ₩37,399 | ₩37,399 | ₩37,359 | ₩37,386 | -0.04% | 9.3천 |
|---|
| 2026.08.14 | ₩37,746 | ₩37,746 | ₩37,412 | ₩37,479 | -0.71% | 6.9천 |
|---|
| 2026.08.13 | ₩37,292 | ₩37,466 | ₩37,265 | ₩37,439 | +0.39% | 1천 |
|---|
| 2026.08.12 | ₩37,052 | ₩37,199 | ₩37,052 | ₩37,199 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩37,092 | ₩37,092 | ₩37,038 | ₩37,038 | -0.14% | 300 |
|---|
| 2026.08.10 | ₩37,038 | ₩37,038 | ₩36,972 | ₩36,972 | -0.18% | 900 |
|---|
| 2026.08.07 | ₩37,092 | ₩39,107 | ₩37,092 | ₩37,105 | +0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩36,852 | ₩36,865 | ₩36,812 | ₩36,812 | -0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩36,838 | ₩36,918 | ₩36,838 | ₩36,918 | +0.22% | 5.5천 |
|---|
| 2026.08.04 | ₩36,745 | ₩36,972 | ₩36,745 | ₩36,932 | +0.51% | 4.7천 |
|---|
| 2026.08.03 | ₩36,625 | ₩36,678 | ₩36,611 | ₩36,611 | -0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩35,984 | ₩36,184 | ₩35,984 | ₩36,077 | +0.26% | 5.7천 |
|---|
| 2026.07.30 | ₩35,984 | ₩36,238 | ₩35,984 | ₩36,238 | +0.70% | 5.9천 |
|---|
| 2026.07.29 | ₩36,251 | ₩36,358 | ₩36,091 | ₩36,091 | -0.44% | 1.8천 |
|---|
| 2026.07.28 | ₩36,398 | ₩36,438 | ₩36,398 | ₩36,438 | +0.11% | 500 |
|---|
| 2026.07.27 | ₩36,171 | ₩36,304 | ₩36,158 | ₩36,304 | +0.37% | 5.5천 |
|---|
| 2026.07.24 | ₩36,037 | ₩36,358 | ₩36,037 | ₩36,077 | +0.11% | 2.9천 |
|---|
| 2026.07.23 | ₩36,037 | ₩36,037 | ₩35,997 | ₩36,024 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩36,505 | ₩36,518 | ₩36,264 | ₩36,264 | -0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩36,425 | ₩36,585 | ₩36,425 | ₩36,531 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩36,371 | ₩36,438 | ₩36,278 | ₩36,278 | -0.26% | 3.1만 |
|---|
| 2026.07.17 | ₩36,384 | ₩36,505 | ₩36,384 | ₩36,451 | +0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩36,625 | ₩36,625 | ₩36,571 | ₩36,571 | -0.15% | 200 |
|---|
| 2026.07.15 | ₩36,491 | ₩36,491 | ₩36,491 | ₩36,491 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,318 | ₩36,318 | ₩36,238 | ₩36,318 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩36,278 | ₩36,278 | ₩36,238 | ₩36,238 | -0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩36,438 | ₩36,438 | ₩36,398 | ₩36,398 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩36,505 | ₩36,505 | ₩36,505 | ₩36,505 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,024 | ₩36,104 | ₩35,944 | ₩36,104 | +0.22% | 2.6천 |
|---|
| 2026.07.07 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,651 | ₩36,651 | ₩36,611 | ₩36,611 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩36,825 | ₩36,825 | ₩36,665 | ₩36,665 | -0.43% | 700 |
|---|
| 2026.06.30 | ₩36,691 | ₩36,691 | ₩36,638 | ₩36,638 | -0.15% | 1.8천 |
|---|
| 2026.06.29 | ₩36,291 | ₩36,545 | ₩36,291 | ₩36,545 | +0.70% | 6.3천 |
|---|
| 2026.06.26 | ₩36,198 | ₩36,451 | ₩36,091 | ₩36,451 | +0.70% | 3.3천 |
|---|
| 2026.06.25 | ₩35,931 | ₩35,971 | ₩35,851 | ₩35,851 | -0.22% | 4.6천 |
|---|
| 2026.06.24 | ₩35,704 | ₩35,824 | ₩35,690 | ₩35,690 | -0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩35,370 | ₩35,570 | ₩35,370 | ₩35,477 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩35,610 | ₩35,610 | ₩35,383 | ₩35,383 | -0.64% | 3.3천 |
|---|
| 2026.06.18 | ₩35,130 | ₩35,383 | ₩35,130 | ₩35,383 | +0.72% | 1.5천 |
|---|
| 2026.06.17 | ₩35,370 | ₩35,504 | ₩35,023 | ₩35,023 | -0.98% | 1.6천 |
|---|
| 2026.06.16 | ₩35,303 | ₩35,370 | ₩35,263 | ₩35,263 | -0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩35,490 | ₩35,490 | ₩35,370 | ₩35,383 | -0.30% | 9.8천 |
|---|
| 2026.06.12 | ₩35,250 | ₩35,317 | ₩35,250 | ₩35,317 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩34,743 | ₩35,143 | ₩34,743 | ₩35,116 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩34,863 | ₩34,890 | ₩34,596 | ₩34,596 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩34,422 | ₩34,689 | ₩34,396 | ₩34,689 | +0.78% | 2.9천 |
|---|
| 2026.06.08 | ₩34,583 | ₩34,583 | ₩34,436 | ₩34,436 | -0.42% | 1.9천 |
|---|
| 2026.06.05 | ₩34,663 | ₩36,131 | ₩34,289 | ₩34,329 | -0.96% | 6.4천 |
|---|
| 2026.06.04 | ₩34,863 | ₩34,930 | ₩34,863 | ₩34,890 | +0.08% | 900 |
|---|
| 2026.06.03 | ₩34,529 | ₩34,649 | ₩34,462 | ₩34,462 | -0.19% | 5.5천 |
|---|
| 2026.06.02 | ₩34,809 | ₩34,809 | ₩34,743 | ₩34,743 | -0.19% | 300 |
|---|
| 2026.06.01 | ₩34,636 | ₩34,769 | ₩34,636 | ₩34,716 | +0.23% | 2.7천 |
|---|
| 2026.05.29 | ₩34,609 | ₩34,863 | ₩34,609 | ₩34,649 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,689 | ₩34,729 | ₩34,676 | ₩34,689 | 0.00% | 5.1천 |
|---|
| 2026.05.27 | ₩34,863 | ₩34,863 | ₩34,636 | ₩34,636 | -0.65% | 600 |
|---|
| 2026.05.26 | ₩34,543 | ₩34,596 | ₩34,543 | ₩34,583 | +0.12% | 500 |
|---|
| 2026.05.22 | ₩34,329 | ₩34,329 | ₩34,276 | ₩34,276 | -0.16% | 400 |
|---|
| 2026.05.21 | ₩34,129 | ₩34,129 | ₩34,102 | ₩34,115 | -0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩33,742 | ₩33,995 | ₩33,742 | ₩33,995 | +0.75% | 4.1만 |
|---|
| 2026.05.19 | ₩33,475 | ₩33,475 | ₩33,435 | ₩33,435 | -0.12% | 2.1천 |
|---|
| 2026.05.18 | ₩33,582 | ₩33,755 | ₩33,582 | ₩33,702 | +0.36% | 1.3천 |
|---|
| 2026.05.15 | ₩33,715 | ₩33,715 | ₩33,635 | ₩33,635 | -0.24% | 700 |
|---|
| 2026.05.14 | ₩34,249 | ₩34,249 | ₩34,075 | ₩34,089 | -0.47% | 6.8천 |
|---|
| 2026.05.13 | ₩33,929 | ₩34,022 | ₩33,902 | ₩33,995 | +0.20% | 3.5천 |
|---|
| 2026.05.12 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,476 | ₩34,489 | ₩34,476 | ₩34,489 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩34,703 | ₩34,703 | ₩34,222 | ₩34,222 | -1.38% | 8.8천 |
|---|
| 2026.05.06 | ₩34,396 | ₩34,422 | ₩34,289 | ₩34,382 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩34,182 | ₩34,369 | ₩34,182 | ₩34,316 | +0.39% | 4.1천 |
|---|
| 2026.05.04 | ₩34,155 | ₩34,155 | ₩34,009 | ₩34,009 | -0.43% | 300 |
|---|
| 2026.05.01 | ₩34,062 | ₩34,222 | ₩34,062 | ₩34,196 | +0.39% | 1.3천 |
|---|
| 2026.04.30 | ₩33,929 | ₩34,062 | ₩33,929 | ₩34,049 | +0.35% | 300 |
|---|
| 2026.04.29 | ₩33,582 | ₩33,675 | ₩33,461 | ₩33,595 | +0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩33,995 | ₩33,995 | ₩33,902 | ₩33,902 | -0.27% | 1.3천 |
|---|
| 2026.04.27 | ₩34,035 | ₩34,062 | ₩33,982 | ₩33,982 | -0.16% | 2.6천 |
|---|
| 2026.04.24 | ₩33,795 | ₩33,902 | ₩33,795 | ₩33,902 | +0.32% | 7.2만 |
|---|
| 2026.04.23 | ₩33,822 | ₩33,875 | ₩33,755 | ₩33,755 | -0.20% | 400 |
|---|
| 2026.04.22 | ₩34,169 | ₩34,169 | ₩33,969 | ₩33,969 | -0.59% | 900 |
|---|
| 2026.04.21 | ₩34,169 | ₩34,342 | ₩34,075 | ₩34,089 | -0.23% | 3.5천 |
|---|
| 2026.04.20 | ₩34,075 | ₩34,089 | ₩34,035 | ₩34,035 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩33,982 | ₩34,089 | ₩33,969 | ₩33,969 | -0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩33,822 | ₩33,889 | ₩33,822 | ₩33,889 | +0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩33,742 | ₩33,782 | ₩33,688 | ₩33,755 | +0.04% | 9.7천 |
|---|
| 2026.04.14 | ₩33,702 | ₩33,715 | ₩33,662 | ₩33,662 | -0.12% | 1.8천 |
|---|
| 2026.04.13 | ₩33,702 | ₩33,728 | ₩33,702 | ₩33,715 | +0.04% | 1천 |
|---|
| 2026.04.10 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩33,555 | ₩33,768 | ₩33,555 | ₩33,728 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,168 | ₩33,301 | ₩33,168 | ₩33,301 | +0.40% | 2.3만 |
|---|
| 2026.04.06 | ₩33,168 | ₩33,528 | ₩33,168 | ₩33,328 | +0.48% | 4.5만 |
|---|
| 2026.04.02 | ₩33,034 | ₩33,128 | ₩33,034 | ₩33,128 | +0.28% | 500 |
|---|
| 2026.04.01 | ₩33,061 | ₩33,061 | ₩32,954 | ₩32,954 | -0.32% | 9.2천 |
|---|
| 2026.03.31 | ₩32,767 | ₩32,887 | ₩32,727 | ₩32,821 | +0.16% | 6.5천 |
|---|
| 2026.03.30 | ₩32,647 | ₩32,661 | ₩32,487 | ₩32,500 | -0.45% | 3.8만 |
|---|
| 2026.03.27 | ₩32,661 | ₩32,687 | ₩32,487 | ₩32,540 | -0.37% | 2.6천 |
|---|
| 2026.03.26 | ₩32,874 | ₩32,874 | ₩32,794 | ₩32,794 | -0.24% | 400 |
|---|
| 2026.03.25 | ₩32,847 | ₩32,847 | ₩32,807 | ₩32,807 | -0.12% | 700 |
|---|
| 2026.03.24 | ₩32,634 | ₩32,634 | ₩32,634 | ₩32,634 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,594 | ₩32,727 | ₩32,554 | ₩32,621 | +0.08% | 3.5천 |
|---|
| 2026.03.20 | ₩32,367 | ₩32,367 | ₩32,113 | ₩32,180 | -0.58% | 2.9천 |
|---|
| 2026.03.19 | ₩32,327 | ₩32,554 | ₩32,327 | ₩32,487 | +0.50% | 1.9천 |
|---|
| 2026.03.18 | ₩32,581 | ₩32,581 | ₩32,434 | ₩32,434 | -0.45% | 3.7천 |
|---|
| 2026.03.17 | ₩32,674 | ₩32,714 | ₩32,661 | ₩32,661 | -0.04% | 5.7천 |
|---|
| 2026.03.16 | ₩32,607 | ₩32,607 | ₩32,447 | ₩32,474 | -0.41% | 2.7천 |
|---|
| 2026.03.13 | ₩32,260 | ₩32,434 | ₩32,247 | ₩32,247 | -0.04% | 1.8천 |
|---|
| 2026.03.12 | ₩32,460 | ₩32,460 | ₩32,287 | ₩32,287 | -0.53% | 1.2만 |
|---|
| 2026.03.11 | ₩32,594 | ₩32,714 | ₩32,514 | ₩32,701 | +0.33% | 3.3천 |
|---|
| 2026.03.10 | ₩32,781 | ₩33,034 | ₩32,674 | ₩32,687 | -0.29% | 6.3천 |
|---|
| 2026.03.09 | ₩32,781 | ₩33,048 | ₩32,781 | ₩32,821 | +0.12% | 3.9천 |
|---|
| 2026.03.06 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,328 | ₩33,328 | ₩32,928 | ₩33,141 | -0.56% | 2.3천 |
|---|
| 2026.03.04 | ₩33,528 | ₩33,582 | ₩33,488 | ₩33,488 | -0.12% | 1.1천 |
|---|
| 2026.03.03 | ₩32,981 | ₩33,341 | ₩32,981 | ₩33,261 | +0.85% | 200 |
|---|
| 2026.03.02 | ₩33,208 | ₩33,542 | ₩33,168 | ₩33,515 | +0.92% | 7.3천 |
|---|
| 2026.02.27 | ₩33,288 | ₩33,368 | ₩33,221 | ₩33,355 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,528 | ₩33,595 | ₩33,355 | ₩33,595 | +0.20% | 3.6천 |
|---|
| 2026.02.25 | ₩33,315 | ₩33,475 | ₩33,248 | ₩33,421 | +0.32% | 1.2만 |
|---|
| 2026.02.24 | ₩33,235 | ₩33,408 | ₩33,235 | ₩33,328 | +0.28% | 2.2만 |
|---|