시장 데이터를 불러오는 중
전체 종목
Innovator Nasdaq-100 Managed 10 Buffer ETF 과거 주가
Innovator Nasdaq-100 Managed 10 Buffer ETF · NBFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Nasdaq-100 Managed 10 Buffer ETF · NBFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,636 | ₩36,743 | ₩36,623 | ₩36,730 | +0.26% | 2.1천 |
| 2026.10.08 | ₩36,958 | ₩36,958 | ₩36,489 | ₩36,569 | -1.05% | 4.4천 |
| 2026.10.07 | ₩36,730 | ₩36,877 | ₩36,730 | ₩36,877 | +0.40% | 3천 |
| 2026.10.06 | ₩36,864 | ₩36,891 | ₩36,784 | ₩36,824 | -0.11% | 6.9천 |
| 2026.10.05 | ₩36,569 | ₩36,730 | ₩36,569 | ₩36,690 | +0.33% | 7.3천 |
| 2026.10.02 | ₩36,462 | ₩36,556 | ₩36,462 | ₩36,475 | +0.04% | 900 |
| 2026.10.01 | ₩36,100 | ₩36,234 | ₩36,100 | ₩36,234 | +0.37% | 1.7천 |
| 2026.09.30 | ₩36,395 | ₩36,422 | ₩36,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,194 |
| -0.55% |
| 2.4천 |
| 2026.09.29 | ₩36,060 | ₩36,194 | ₩36,060 | ₩36,087 | +0.07% | 6.2천 |
|---|
| 2026.09.28 | ₩36,073 | ₩36,154 | ₩36,047 | ₩36,073 | 0.00% | 3.4천 |
|---|
| 2026.09.25 | ₩36,462 | ₩36,462 | ₩36,181 | ₩36,261 | -0.55% | 9.4천 |
|---|
| 2026.09.24 | ₩36,114 | ₩36,248 | ₩36,100 | ₩36,248 | +0.37% | 3.9천 |
|---|
| 2026.09.23 | ₩36,382 | ₩36,382 | ₩36,167 | ₩36,167 | -0.59% | 2.1만 |
|---|
| 2026.09.22 | ₩36,341 | ₩36,341 | ₩36,301 | ₩36,301 | -0.11% | 200 |
|---|
| 2026.09.21 | ₩36,261 | ₩36,274 | ₩36,181 | ₩36,221 | -0.11% | 3.5천 |
|---|
| 2026.09.18 | ₩35,685 | ₩35,859 | ₩35,645 | ₩35,832 | +0.41% | 2.9천 |
|---|
| 2026.09.17 | ₩35,631 | ₩35,671 | ₩35,578 | ₩35,658 | +0.08% | 4.5만 |
|---|
| 2026.09.16 | ₩35,310 | ₩35,363 | ₩35,055 | ₩35,055 | -0.72% | 6천 |
|---|
| 2026.09.15 | ₩35,176 | ₩35,176 | ₩35,068 | ₩35,095 | -0.23% | 3.4천 |
|---|
| 2026.09.14 | ₩35,457 | ₩35,470 | ₩35,390 | ₩35,390 | -0.19% | 1.6만 |
|---|
| 2026.09.11 | ₩35,671 | ₩35,725 | ₩35,645 | ₩35,645 | -0.08% | 2천 |
|---|
| 2026.09.10 | ₩35,484 | ₩35,484 | ₩35,350 | ₩35,363 | -0.34% | 4천 |
|---|
| 2026.09.09 | ₩35,671 | ₩35,752 | ₩35,671 | ₩35,698 | +0.08% | 6.1천 |
|---|
| 2026.09.08 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩35,779 | ₩35,779 | ₩35,738 | ₩35,738 | -0.11% | 200 |
|---|
| 2026.09.03 | ₩35,162 | ₩35,805 | ₩35,162 | ₩35,752 | +1.68% | 4.3천 |
|---|
| 2026.09.02 | ₩35,390 | ₩35,390 | ₩35,350 | ₩35,363 | -0.08% | 6.1천 |
|---|
| 2026.09.01 | ₩35,243 | ₩35,243 | ₩35,176 | ₩35,176 | -0.19% | 8.9천 |
|---|
| 2026.08.31 | ₩35,430 | ₩35,497 | ₩35,296 | ₩35,497 | +0.19% | 7.8천 |
|---|
| 2026.08.28 | ₩35,497 | ₩35,524 | ₩35,497 | ₩35,511 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩35,457 | ₩35,470 | ₩35,350 | ₩35,470 | +0.04% | 2천 |
|---|
| 2026.08.26 | ₩35,283 | ₩35,296 | ₩35,202 | ₩35,216 | -0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩35,216 | ₩35,256 | ₩35,162 | ₩35,256 | +0.11% | 1.6만 |
|---|
| 2026.08.24 | ₩35,082 | ₩35,176 | ₩35,068 | ₩35,068 | -0.04% | 1.6천 |
|---|
| 2026.08.21 | ₩35,283 | ₩35,377 | ₩35,283 | ₩35,336 | +0.15% | 1.4천 |
|---|
| 2026.08.20 | ₩35,350 | ₩35,350 | ₩35,216 | ₩35,256 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩35,524 | ₩35,645 | ₩35,390 | ₩35,484 | -0.11% | 1.5천 |
|---|
| 2026.08.18 | ₩35,537 | ₩35,618 | ₩35,537 | ₩35,578 | +0.11% | 4.8천 |
|---|
| 2026.08.17 | ₩36,127 | ₩36,127 | ₩36,020 | ₩36,020 | -0.30% | 8.9천 |
|---|
| 2026.08.14 | ₩36,060 | ₩36,100 | ₩35,966 | ₩36,060 | 0.00% | 8.1천 |
|---|
| 2026.08.13 | ₩36,435 | ₩36,757 | ₩35,926 | ₩36,047 | -1.07% | 6.8천 |
|---|
| 2026.08.12 | ₩35,738 | ₩35,738 | ₩35,685 | ₩35,685 | -0.15% | 2.8천 |
|---|
| 2026.08.11 | ₩35,591 | ₩35,631 | ₩35,564 | ₩35,631 | +0.11% | 5.5천 |
|---|
| 2026.08.10 | ₩35,658 | ₩35,712 | ₩35,631 | ₩35,631 | -0.08% | 4.3만 |
|---|
| 2026.08.07 | ₩35,685 | ₩35,685 | ₩35,604 | ₩35,671 | -0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩35,591 | ₩35,591 | ₩35,511 | ₩35,524 | -0.19% | 3.2천 |
|---|
| 2026.08.05 | ₩35,658 | ₩35,685 | ₩35,551 | ₩35,631 | -0.08% | 7.7천 |
|---|
| 2026.08.04 | ₩35,537 | ₩35,712 | ₩35,537 | ₩35,685 | +0.41% | 3.4천 |
|---|
| 2026.08.03 | ₩35,336 | ₩35,457 | ₩35,336 | ₩35,430 | +0.27% | 2.9천 |
|---|
| 2026.07.31 | ₩34,787 | ₩34,948 | ₩34,640 | ₩34,948 | +0.46% | 1.2천 |
|---|
| 2026.07.30 | ₩34,412 | ₩34,626 | ₩34,345 | ₩34,626 | +0.62% | 1.2천 |
|---|
| 2026.07.29 | ₩34,385 | ₩34,385 | ₩33,514 | ₩33,514 | -2.53% | 1만 |
|---|
| 2026.07.28 | ₩34,104 | ₩34,144 | ₩34,077 | ₩34,090 | -0.04% | 4.9천 |
|---|
| 2026.07.27 | ₩34,211 | ₩34,305 | ₩34,077 | ₩34,305 | +0.27% | 6.2천 |
|---|
| 2026.07.24 | ₩34,707 | ₩34,747 | ₩34,331 | ₩34,372 | -0.97% | 2.5천 |
|---|
| 2026.07.23 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩35,444 | ₩35,457 | ₩35,350 | ₩35,350 | -0.26% | 1.8천 |
|---|
| 2026.07.21 | ₩35,202 | ₩35,524 | ₩35,189 | ₩35,511 | +0.88% | 3.6천 |
|---|
| 2026.07.20 | ₩35,296 | ₩35,296 | ₩34,854 | ₩34,854 | -1.25% | 1.1천 |
|---|
| 2026.07.17 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,310 | ₩35,310 | ₩35,176 | ₩35,176 | -0.38% | 500 |
|---|
| 2026.07.15 | ₩36,181 | ₩36,181 | ₩35,765 | ₩35,792 | -1.07% | 600 |
|---|
| 2026.07.14 | ₩35,913 | ₩35,939 | ₩35,886 | ₩35,913 | 0.00% | 3.5천 |
|---|
| 2026.07.13 | ₩35,899 | ₩35,899 | ₩35,604 | ₩35,604 | -0.82% | 1.7천 |
|---|
| 2026.07.10 | ₩36,221 | ₩36,221 | ₩36,194 | ₩36,207 | -0.04% | 600 |
|---|
| 2026.07.09 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,430 | ₩35,497 | ₩35,336 | ₩35,497 | +0.19% | 2.6천 |
|---|
| 2026.07.07 | ₩35,511 | ₩35,511 | ₩35,296 | ₩35,377 | -0.38% | 300 |
|---|
| 2026.07.06 | ₩35,926 | ₩36,087 | ₩35,926 | ₩35,939 | +0.04% | 4.3천 |
|---|
| 2026.07.02 | ₩36,261 | ₩36,261 | ₩35,591 | ₩35,591 | -1.85% | 600 |
|---|
| 2026.07.01 | ₩36,154 | ₩36,207 | ₩36,033 | ₩36,033 | -0.33% | 1.4만 |
|---|
| 2026.06.30 | ₩36,274 | ₩36,556 | ₩36,274 | ₩36,516 | +0.66% | 3.6천 |
|---|
| 2026.06.29 | ₩35,095 | ₩35,926 | ₩35,095 | ₩35,926 | +2.37% | 4.2천 |
|---|
| 2026.06.26 | ₩35,028 | ₩35,390 | ₩35,028 | ₩35,256 | +0.65% | 7.3천 |
|---|
| 2026.06.25 | ₩35,310 | ₩35,497 | ₩35,310 | ₩35,457 | +0.42% | 700 |
|---|
| 2026.06.24 | ₩35,417 | ₩35,511 | ₩34,921 | ₩35,162 | -0.72% | 9.2천 |
|---|
| 2026.06.23 | ₩35,390 | ₩35,618 | ₩35,390 | ₩35,390 | 0.00% | 800 |
|---|
| 2026.06.22 | ₩36,502 | ₩36,502 | ₩36,261 | ₩36,288 | -0.59% | 2.6천 |
|---|
| 2026.06.18 | ₩36,274 | ₩36,328 | ₩36,274 | ₩36,315 | +0.11% | 2.6천 |
|---|
| 2026.06.17 | ₩36,020 | ₩36,047 | ₩35,591 | ₩35,591 | -1.19% | 1.4천 |
|---|
| 2026.06.16 | ₩36,341 | ₩36,341 | ₩35,966 | ₩35,966 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩36,181 | ₩36,341 | ₩36,127 | ₩36,288 | +0.30% | 3.6천 |
|---|
| 2026.06.12 | ₩35,283 | ₩35,484 | ₩35,283 | ₩35,484 | +0.57% | 200 |
|---|
| 2026.06.11 | ₩34,613 | ₩35,296 | ₩34,613 | ₩35,296 | +1.97% | 600 |
|---|
| 2026.06.10 | ₩34,707 | ₩35,109 | ₩34,492 | ₩34,492 | -0.62% | 1.9천 |
|---|
| 2026.06.09 | ₩34,425 | ₩35,015 | ₩34,305 | ₩35,015 | +1.71% | 1.8천 |
|---|
| 2026.06.08 | ₩35,444 | ₩35,457 | ₩35,336 | ₩35,336 | -0.30% | 2.1천 |
|---|
| 2026.06.05 | ₩35,631 | ₩35,631 | ₩34,961 | ₩34,961 | -1.88% | 6.2천 |
|---|
| 2026.06.04 | ₩36,315 | ₩36,556 | ₩36,207 | ₩36,435 | +0.33% | 900 |
|---|
| 2026.06.03 | ₩36,583 | ₩36,650 | ₩36,516 | ₩36,583 | 0.00% | 2.7천 |
|---|
| 2026.06.02 | ₩36,596 | ₩36,636 | ₩36,596 | ₩36,623 | +0.07% | 7.7천 |
|---|
| 2026.06.01 | ₩36,529 | ₩36,676 | ₩36,475 | ₩36,583 | +0.15% | 3.6천 |
|---|
| 2026.05.29 | ₩36,382 | ₩36,382 | ₩36,274 | ₩36,328 | -0.15% | 900 |
|---|
| 2026.05.28 | ₩36,006 | ₩36,234 | ₩36,006 | ₩36,167 | +0.45% | 2.4천 |
|---|
| 2026.05.27 | ₩35,966 | ₩35,980 | ₩35,819 | ₩35,926 | -0.11% | 1.9천 |
|---|
| 2026.05.26 | ₩35,832 | ₩35,926 | ₩35,779 | ₩35,926 | +0.26% | 1.4천 |
|---|
| 2026.05.22 | ₩35,537 | ₩35,537 | ₩35,390 | ₩35,390 | -0.41% | 600 |
|---|
| 2026.05.21 | ₩35,135 | ₩35,377 | ₩35,135 | ₩35,269 | +0.38% | 1.1천 |
|---|
| 2026.05.20 | ₩35,082 | ₩35,202 | ₩34,854 | ₩35,162 | +0.23% | 33.4만 |
|---|
| 2026.05.19 | ₩34,800 | ₩34,908 | ₩34,640 | ₩34,640 | -0.46% | 3.4천 |
|---|
| 2026.05.18 | ₩35,176 | ₩35,176 | ₩34,653 | ₩34,894 | -0.80% | 3.8천 |
|---|
| 2026.05.15 | ₩35,109 | ₩35,162 | ₩32,951 | ₩35,055 | -0.15% | 4.2천 |
|---|
| 2026.05.14 | ₩35,283 | ₩35,417 | ₩35,202 | ₩35,323 | +0.11% | 3.6천 |
|---|
| 2026.05.13 | ₩34,867 | ₩35,095 | ₩34,787 | ₩35,068 | +0.58% | 2.8천 |
|---|
| 2026.05.12 | ₩34,894 | ₩34,894 | ₩34,465 | ₩34,814 | -0.23% | 2.7천 |
|---|
| 2026.05.11 | ₩34,948 | ₩34,988 | ₩34,894 | ₩34,894 | -0.15% | 900 |
|---|
| 2026.05.08 | ₩34,800 | ₩34,908 | ₩34,800 | ₩34,867 | +0.19% | 6.7천 |
|---|
| 2026.05.07 | ₩34,814 | ₩34,814 | ₩34,586 | ₩34,626 | -0.54% | 5.1천 |
|---|
| 2026.05.06 | ₩34,573 | ₩34,693 | ₩34,546 | ₩34,640 | +0.19% | 3.7천 |
|---|
| 2026.05.05 | ₩34,774 | ₩34,774 | ₩34,439 | ₩34,439 | -0.96% | 1.3만 |
|---|
| 2026.05.04 | ₩34,211 | ₩34,412 | ₩34,211 | ₩34,251 | +0.12% | 9.9천 |
|---|
| 2026.05.01 | ₩34,305 | ₩34,305 | ₩34,278 | ₩34,278 | -0.08% | 1.8천 |
|---|
| 2026.04.30 | ₩33,755 | ₩34,117 | ₩33,715 | ₩34,077 | +0.95% | 4.8천 |
|---|
| 2026.04.29 | ₩33,889 | ₩33,889 | ₩33,702 | ₩33,849 | -0.12% | 1.3만 |
|---|
| 2026.04.28 | ₩33,903 | ₩33,903 | ₩33,782 | ₩33,889 | -0.04% | 5.1천 |
|---|
| 2026.04.27 | ₩34,090 | ₩34,144 | ₩34,050 | ₩34,090 | 0.00% | 5.7천 |
|---|
| 2026.04.24 | ₩34,063 | ₩34,144 | ₩34,023 | ₩34,077 | +0.04% | 6.7천 |
|---|
| 2026.04.23 | ₩34,023 | ₩34,037 | ₩33,916 | ₩33,970 | -0.16% | 4.3천 |
|---|
| 2026.04.22 | ₩34,090 | ₩34,090 | ₩33,996 | ₩34,090 | 0.00% | 3.3천 |
|---|
| 2026.04.21 | ₩34,023 | ₩34,023 | ₩33,876 | ₩33,916 | -0.32% | 5.4만 |
|---|
| 2026.04.20 | ₩33,782 | ₩33,929 | ₩33,782 | ₩33,836 | +0.16% | 6.2천 |
|---|
| 2026.04.17 | ₩33,903 | ₩33,943 | ₩33,836 | ₩33,876 | -0.08% | 2.4천 |
|---|
| 2026.04.16 | ₩33,795 | ₩33,876 | ₩33,795 | ₩33,849 | +0.16% | 2.5만 |
|---|
| 2026.04.15 | ₩33,795 | ₩33,809 | ₩33,755 | ₩33,769 | -0.08% | 6천 |
|---|
| 2026.04.14 | ₩33,621 | ₩33,728 | ₩33,621 | ₩33,715 | +0.28% | 2만 |
|---|
| 2026.04.13 | ₩33,420 | ₩33,514 | ₩33,393 | ₩33,514 | +0.28% | 5.5천 |
|---|
| 2026.04.10 | ₩33,554 | ₩33,554 | ₩33,407 | ₩33,407 | -0.44% | 5.3천 |
|---|
| 2026.04.09 | ₩33,393 | ₩33,420 | ₩33,366 | ₩33,393 | 0.00% | 15만 |
|---|
| 2026.04.08 | ₩33,594 | ₩34,023 | ₩33,286 | ₩33,326 | -0.80% | 1.5만 |
|---|
| 2026.04.07 | ₩32,616 | ₩32,844 | ₩32,616 | ₩32,844 | +0.70% | 3.1만 |
|---|
| 2026.04.06 | ₩32,804 | ₩32,991 | ₩32,804 | ₩32,884 | +0.25% | 6.2천 |
|---|
| 2026.04.02 | ₩32,683 | ₩32,737 | ₩32,656 | ₩32,737 | +0.16% | 2.7천 |
|---|
| 2026.04.01 | ₩32,670 | ₩32,723 | ₩32,656 | ₩32,723 | +0.16% | 4.5천 |
|---|
| 2026.03.31 | ₩32,294 | ₩33,112 | ₩32,254 | ₩32,522 | +0.71% | 7.1천 |
|---|
| 2026.03.30 | ₩32,201 | ₩32,201 | ₩31,852 | ₩31,959 | -0.75% | 3.9만 |
|---|
| 2026.03.27 | ₩32,227 | ₩32,241 | ₩32,107 | ₩32,107 | -0.37% | 3.2천 |
|---|
| 2026.03.26 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩32,964 | ₩32,964 | ₩32,830 | ₩32,830 | -0.41% | 1.2천 |
|---|
| 2026.03.24 | ₩32,737 | ₩32,790 | ₩32,616 | ₩32,683 | -0.16% | 9천 |
|---|
| 2026.03.23 | ₩33,018 | ₩33,018 | ₩32,790 | ₩32,857 | -0.49% | 1.4만 |
|---|
| 2026.03.20 | ₩32,777 | ₩32,857 | ₩32,536 | ₩32,603 | -0.53% | 4.8천 |
|---|
| 2026.03.19 | ₩32,938 | ₩33,112 | ₩32,804 | ₩32,991 | +0.16% | 1.2만 |
|---|
| 2026.03.18 | ₩33,246 | ₩33,299 | ₩33,045 | ₩33,045 | -0.60% | 1만 |
|---|
| 2026.03.17 | ₩33,246 | ₩33,340 | ₩33,219 | ₩33,326 | +0.24% | 1.1만 |
|---|
| 2026.03.16 | ₩33,206 | ₩33,232 | ₩33,125 | ₩33,165 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩32,978 | ₩32,991 | ₩32,871 | ₩32,884 | -0.28% | 1.2만 |
|---|
| 2026.03.12 | ₩33,125 | ₩33,125 | ₩33,018 | ₩33,018 | -0.32% | 1.5만 |
|---|
| 2026.03.11 | ₩33,434 | ₩33,434 | ₩33,299 | ₩33,393 | -0.12% | 1.6천 |
|---|
| 2026.03.10 | ₩33,447 | ₩33,514 | ₩33,232 | ₩33,313 | -0.40% | 7.5천 |
|---|
| 2026.03.09 | ₩32,830 | ₩33,340 | ₩32,830 | ₩33,340 | +1.55% | 8.5천 |
|---|
| 2026.03.06 | ₩33,259 | ₩33,286 | ₩33,058 | ₩33,058 | -0.60% | 4.6천 |
|---|
| 2026.03.05 | ₩33,635 | ₩33,635 | ₩33,246 | ₩33,434 | -0.60% | 23.9만 |
|---|
| 2026.03.04 | ₩33,420 | ₩33,702 | ₩33,420 | ₩33,581 | +0.48% | 2.9천 |
|---|
| 2026.03.03 | ₩33,139 | ₩33,353 | ₩32,871 | ₩33,192 | +0.16% | 3.1천 |
|---|
| 2026.03.02 | ₩36,194 | ₩36,194 | ₩33,313 | ₩33,474 | -7.52% | 7.1천 |
|---|
| 2026.02.27 | ₩33,527 | ₩33,527 | ₩33,340 | ₩33,340 | -0.56% | 3만 |
|---|
| 2026.02.26 | ₩33,661 | ₩33,661 | ₩33,420 | ₩33,621 | -0.12% | 4.7천 |
|---|
| 2026.02.25 | ₩33,956 | ₩33,983 | ₩33,809 | ₩33,809 | -0.43% | 1.5만 |
|---|
| 2026.02.24 | ₩33,822 | ₩34,559 | ₩33,769 | ₩33,889 | +0.20% | 5.9만 |
|---|