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 | ₩36,559 | ₩36,665 | ₩36,545 | ₩36,652 | +0.26% | 2.1천 |
| 2026.10.08 | ₩36,879 | ₩36,879 | ₩36,411 | ₩36,492 | -1.05% | 4.4천 |
| 2026.10.07 | ₩36,652 | ₩36,799 | ₩36,652 | ₩36,799 | +0.40% | 3천 |
| 2026.10.06 | ₩36,786 | ₩36,813 | ₩36,706 | ₩36,746 | -0.11% | 6.9천 |
| 2026.10.05 | ₩36,492 | ₩36,652 | ₩36,492 | ₩36,612 | +0.33% | 7.3천 |
| 2026.10.02 | ₩36,385 | ₩36,478 | ₩36,385 | ₩36,398 | +0.04% | 900 |
| 2026.10.01 | ₩36,024 | ₩36,157 | ₩36,024 | ₩36,157 | +0.37% | 1.7천 |
| 2026.09.30 | ₩36,318 | ₩36,345 | ₩36,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,117 |
| -0.55% |
| 2.4천 |
| 2026.09.29 | ₩35,984 | ₩36,117 | ₩35,984 | ₩36,010 | +0.07% | 6.2천 |
|---|
| 2026.09.28 | ₩35,997 | ₩36,077 | ₩35,970 | ₩35,997 | 0.00% | 3.4천 |
|---|
| 2026.09.25 | ₩36,385 | ₩36,385 | ₩36,104 | ₩36,184 | -0.55% | 9.4천 |
|---|
| 2026.09.24 | ₩36,037 | ₩36,171 | ₩36,024 | ₩36,171 | +0.37% | 3.9천 |
|---|
| 2026.09.23 | ₩36,304 | ₩36,304 | ₩36,090 | ₩36,090 | -0.59% | 2.1만 |
|---|
| 2026.09.22 | ₩36,264 | ₩36,264 | ₩36,224 | ₩36,224 | -0.11% | 200 |
|---|
| 2026.09.21 | ₩36,184 | ₩36,197 | ₩36,104 | ₩36,144 | -0.11% | 3.5천 |
|---|
| 2026.09.18 | ₩35,609 | ₩35,783 | ₩35,569 | ₩35,756 | +0.41% | 2.9천 |
|---|
| 2026.09.17 | ₩35,556 | ₩35,596 | ₩35,502 | ₩35,582 | +0.08% | 4.5만 |
|---|
| 2026.09.16 | ₩35,235 | ₩35,288 | ₩34,981 | ₩34,981 | -0.72% | 6천 |
|---|
| 2026.09.15 | ₩35,101 | ₩35,101 | ₩34,994 | ₩35,021 | -0.23% | 3.4천 |
|---|
| 2026.09.14 | ₩35,382 | ₩35,395 | ₩35,315 | ₩35,315 | -0.19% | 1.6만 |
|---|
| 2026.09.11 | ₩35,596 | ₩35,649 | ₩35,569 | ₩35,569 | -0.08% | 2천 |
|---|
| 2026.09.10 | ₩35,409 | ₩35,409 | ₩35,275 | ₩35,288 | -0.34% | 4천 |
|---|
| 2026.09.09 | ₩35,596 | ₩35,676 | ₩35,596 | ₩35,622 | +0.08% | 6.1천 |
|---|
| 2026.09.08 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩35,703 | ₩35,703 | ₩35,663 | ₩35,663 | -0.11% | 200 |
|---|
| 2026.09.03 | ₩35,088 | ₩35,729 | ₩35,088 | ₩35,676 | +1.68% | 4.3천 |
|---|
| 2026.09.02 | ₩35,315 | ₩35,315 | ₩35,275 | ₩35,288 | -0.08% | 6.1천 |
|---|
| 2026.09.01 | ₩35,168 | ₩35,168 | ₩35,101 | ₩35,101 | -0.19% | 8.9천 |
|---|
| 2026.08.31 | ₩35,355 | ₩35,422 | ₩35,221 | ₩35,422 | +0.19% | 7.8천 |
|---|
| 2026.08.28 | ₩35,422 | ₩35,449 | ₩35,422 | ₩35,435 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩35,382 | ₩35,395 | ₩35,275 | ₩35,395 | +0.04% | 2천 |
|---|
| 2026.08.26 | ₩35,208 | ₩35,221 | ₩35,128 | ₩35,141 | -0.19% | 5.2천 |
|---|
| 2026.08.25 | ₩35,141 | ₩35,181 | ₩35,088 | ₩35,181 | +0.11% | 1.6만 |
|---|
| 2026.08.24 | ₩35,007 | ₩35,101 | ₩34,994 | ₩34,994 | -0.04% | 1.6천 |
|---|
| 2026.08.21 | ₩35,208 | ₩35,302 | ₩35,208 | ₩35,261 | +0.15% | 1.4천 |
|---|
| 2026.08.20 | ₩35,275 | ₩35,275 | ₩35,141 | ₩35,181 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩35,449 | ₩35,569 | ₩35,315 | ₩35,409 | -0.11% | 1.5천 |
|---|
| 2026.08.18 | ₩35,462 | ₩35,542 | ₩35,462 | ₩35,502 | +0.11% | 4.8천 |
|---|
| 2026.08.17 | ₩36,050 | ₩36,050 | ₩35,943 | ₩35,943 | -0.30% | 8.9천 |
|---|
| 2026.08.14 | ₩35,984 | ₩36,024 | ₩35,890 | ₩35,984 | 0.00% | 8.1천 |
|---|
| 2026.08.13 | ₩36,358 | ₩36,679 | ₩35,850 | ₩35,970 | -1.07% | 6.8천 |
|---|
| 2026.08.12 | ₩35,663 | ₩35,663 | ₩35,609 | ₩35,609 | -0.15% | 2.8천 |
|---|
| 2026.08.11 | ₩35,516 | ₩35,556 | ₩35,489 | ₩35,556 | +0.11% | 5.5천 |
|---|
| 2026.08.10 | ₩35,582 | ₩35,636 | ₩35,556 | ₩35,556 | -0.08% | 4.3만 |
|---|
| 2026.08.07 | ₩35,609 | ₩35,609 | ₩35,529 | ₩35,596 | -0.04% | 2.9천 |
|---|
| 2026.08.06 | ₩35,516 | ₩35,516 | ₩35,435 | ₩35,449 | -0.19% | 3.2천 |
|---|
| 2026.08.05 | ₩35,582 | ₩35,609 | ₩35,475 | ₩35,556 | -0.08% | 7.7천 |
|---|
| 2026.08.04 | ₩35,462 | ₩35,636 | ₩35,462 | ₩35,609 | +0.41% | 3.4천 |
|---|
| 2026.08.03 | ₩35,261 | ₩35,382 | ₩35,261 | ₩35,355 | +0.27% | 2.9천 |
|---|
| 2026.07.31 | ₩34,713 | ₩34,874 | ₩34,566 | ₩34,874 | +0.46% | 1.2천 |
|---|
| 2026.07.30 | ₩34,339 | ₩34,553 | ₩34,272 | ₩34,553 | +0.62% | 1.2천 |
|---|
| 2026.07.29 | ₩34,312 | ₩34,312 | ₩33,443 | ₩33,443 | -2.53% | 1만 |
|---|
| 2026.07.28 | ₩34,031 | ₩34,071 | ₩34,004 | ₩34,018 | -0.04% | 4.9천 |
|---|
| 2026.07.27 | ₩34,138 | ₩34,232 | ₩34,004 | ₩34,232 | +0.27% | 6.2천 |
|---|
| 2026.07.24 | ₩34,633 | ₩34,673 | ₩34,259 | ₩34,299 | -0.97% | 2.5천 |
|---|
| 2026.07.23 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩35,368 | ₩35,382 | ₩35,275 | ₩35,275 | -0.26% | 1.8천 |
|---|
| 2026.07.21 | ₩35,128 | ₩35,449 | ₩35,114 | ₩35,435 | +0.88% | 3.6천 |
|---|
| 2026.07.20 | ₩35,221 | ₩35,221 | ₩34,780 | ₩34,780 | -1.25% | 1.1천 |
|---|
| 2026.07.17 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,235 | ₩35,235 | ₩35,101 | ₩35,101 | -0.38% | 500 |
|---|
| 2026.07.15 | ₩36,104 | ₩36,104 | ₩35,689 | ₩35,716 | -1.07% | 600 |
|---|
| 2026.07.14 | ₩35,836 | ₩35,863 | ₩35,810 | ₩35,836 | 0.00% | 3.5천 |
|---|
| 2026.07.13 | ₩35,823 | ₩35,823 | ₩35,529 | ₩35,529 | -0.82% | 1.7천 |
|---|
| 2026.07.10 | ₩36,144 | ₩36,144 | ₩36,117 | ₩36,131 | -0.04% | 600 |
|---|
| 2026.07.09 | ₩35,917 | ₩35,917 | ₩35,917 | ₩35,917 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,355 | ₩35,422 | ₩35,261 | ₩35,422 | +0.19% | 2.6천 |
|---|
| 2026.07.07 | ₩35,435 | ₩35,435 | ₩35,221 | ₩35,302 | -0.38% | 300 |
|---|
| 2026.07.06 | ₩35,850 | ₩36,010 | ₩35,850 | ₩35,863 | +0.04% | 4.3천 |
|---|
| 2026.07.02 | ₩36,184 | ₩36,184 | ₩35,516 | ₩35,516 | -1.85% | 600 |
|---|
| 2026.07.01 | ₩36,077 | ₩36,131 | ₩35,957 | ₩35,957 | -0.33% | 1.4만 |
|---|
| 2026.06.30 | ₩36,197 | ₩36,478 | ₩36,197 | ₩36,438 | +0.66% | 3.6천 |
|---|
| 2026.06.29 | ₩35,021 | ₩35,850 | ₩35,021 | ₩35,850 | +2.37% | 4.2천 |
|---|
| 2026.06.26 | ₩34,954 | ₩35,315 | ₩34,954 | ₩35,181 | +0.65% | 7.3천 |
|---|
| 2026.06.25 | ₩35,235 | ₩35,422 | ₩35,235 | ₩35,382 | +0.42% | 700 |
|---|
| 2026.06.24 | ₩35,342 | ₩35,435 | ₩34,847 | ₩35,088 | -0.72% | 9.2천 |
|---|
| 2026.06.23 | ₩35,315 | ₩35,542 | ₩35,315 | ₩35,315 | 0.00% | 800 |
|---|
| 2026.06.22 | ₩36,425 | ₩36,425 | ₩36,184 | ₩36,211 | -0.59% | 2.6천 |
|---|
| 2026.06.18 | ₩36,197 | ₩36,251 | ₩36,197 | ₩36,238 | +0.11% | 2.6천 |
|---|
| 2026.06.17 | ₩35,943 | ₩35,970 | ₩35,516 | ₩35,516 | -1.19% | 1.4천 |
|---|
| 2026.06.16 | ₩36,264 | ₩36,264 | ₩35,890 | ₩35,890 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩36,104 | ₩36,264 | ₩36,050 | ₩36,211 | +0.30% | 3.6천 |
|---|
| 2026.06.12 | ₩35,208 | ₩35,409 | ₩35,208 | ₩35,409 | +0.57% | 200 |
|---|
| 2026.06.11 | ₩34,539 | ₩35,221 | ₩34,539 | ₩35,221 | +1.97% | 600 |
|---|
| 2026.06.10 | ₩34,633 | ₩35,034 | ₩34,419 | ₩34,419 | -0.62% | 1.9천 |
|---|
| 2026.06.09 | ₩34,352 | ₩34,941 | ₩34,232 | ₩34,941 | +1.71% | 1.8천 |
|---|
| 2026.06.08 | ₩35,368 | ₩35,382 | ₩35,261 | ₩35,261 | -0.30% | 2.1천 |
|---|
| 2026.06.05 | ₩35,556 | ₩35,556 | ₩34,887 | ₩34,887 | -1.88% | 6.2천 |
|---|
| 2026.06.04 | ₩36,238 | ₩36,478 | ₩36,131 | ₩36,358 | +0.33% | 900 |
|---|
| 2026.06.03 | ₩36,505 | ₩36,572 | ₩36,438 | ₩36,505 | 0.00% | 2.7천 |
|---|
| 2026.06.02 | ₩36,518 | ₩36,559 | ₩36,518 | ₩36,545 | +0.07% | 7.7천 |
|---|
| 2026.06.01 | ₩36,452 | ₩36,599 | ₩36,398 | ₩36,505 | +0.15% | 3.6천 |
|---|
| 2026.05.29 | ₩36,304 | ₩36,304 | ₩36,197 | ₩36,251 | -0.15% | 900 |
|---|
| 2026.05.28 | ₩35,930 | ₩36,157 | ₩35,930 | ₩36,090 | +0.45% | 2.4천 |
|---|
| 2026.05.27 | ₩35,890 | ₩35,903 | ₩35,743 | ₩35,850 | -0.11% | 1.9천 |
|---|
| 2026.05.26 | ₩35,756 | ₩35,850 | ₩35,703 | ₩35,850 | +0.26% | 1.4천 |
|---|
| 2026.05.22 | ₩35,462 | ₩35,462 | ₩35,315 | ₩35,315 | -0.41% | 600 |
|---|
| 2026.05.21 | ₩35,061 | ₩35,302 | ₩35,061 | ₩35,195 | +0.38% | 1.1천 |
|---|
| 2026.05.20 | ₩35,007 | ₩35,128 | ₩34,780 | ₩35,088 | +0.23% | 33.4만 |
|---|
| 2026.05.19 | ₩34,727 | ₩34,834 | ₩34,566 | ₩34,566 | -0.46% | 3.4천 |
|---|
| 2026.05.18 | ₩35,101 | ₩35,101 | ₩34,579 | ₩34,820 | -0.80% | 3.8천 |
|---|
| 2026.05.15 | ₩35,034 | ₩35,088 | ₩32,881 | ₩34,981 | -0.15% | 4.2천 |
|---|
| 2026.05.14 | ₩35,208 | ₩35,342 | ₩35,128 | ₩35,248 | +0.11% | 3.6천 |
|---|
| 2026.05.13 | ₩34,793 | ₩35,021 | ₩34,713 | ₩34,994 | +0.58% | 2.8천 |
|---|
| 2026.05.12 | ₩34,820 | ₩34,820 | ₩34,392 | ₩34,740 | -0.23% | 2.7천 |
|---|
| 2026.05.11 | ₩34,874 | ₩34,914 | ₩34,820 | ₩34,820 | -0.15% | 900 |
|---|
| 2026.05.08 | ₩34,727 | ₩34,834 | ₩34,727 | ₩34,793 | +0.19% | 6.7천 |
|---|
| 2026.05.07 | ₩34,740 | ₩34,740 | ₩34,513 | ₩34,553 | -0.54% | 5.1천 |
|---|
| 2026.05.06 | ₩34,499 | ₩34,620 | ₩34,473 | ₩34,566 | +0.19% | 3.7천 |
|---|
| 2026.05.05 | ₩34,700 | ₩34,700 | ₩34,366 | ₩34,366 | -0.96% | 1.3만 |
|---|
| 2026.05.04 | ₩34,138 | ₩34,339 | ₩34,138 | ₩34,178 | +0.12% | 9.9천 |
|---|
| 2026.05.01 | ₩34,232 | ₩34,232 | ₩34,205 | ₩34,205 | -0.08% | 1.8천 |
|---|
| 2026.04.30 | ₩33,684 | ₩34,045 | ₩33,643 | ₩34,004 | +0.95% | 4.8천 |
|---|
| 2026.04.29 | ₩33,817 | ₩33,817 | ₩33,630 | ₩33,777 | -0.12% | 1.3만 |
|---|
| 2026.04.28 | ₩33,831 | ₩33,831 | ₩33,710 | ₩33,817 | -0.04% | 5.1천 |
|---|
| 2026.04.27 | ₩34,018 | ₩34,071 | ₩33,978 | ₩34,018 | 0.00% | 5.7천 |
|---|
| 2026.04.24 | ₩33,991 | ₩34,071 | ₩33,951 | ₩34,004 | +0.04% | 6.7천 |
|---|
| 2026.04.23 | ₩33,951 | ₩33,964 | ₩33,844 | ₩33,898 | -0.16% | 4.3천 |
|---|
| 2026.04.22 | ₩34,018 | ₩34,018 | ₩33,924 | ₩34,018 | 0.00% | 3.3천 |
|---|
| 2026.04.21 | ₩33,951 | ₩33,951 | ₩33,804 | ₩33,844 | -0.32% | 5.4만 |
|---|
| 2026.04.20 | ₩33,710 | ₩33,857 | ₩33,710 | ₩33,764 | +0.16% | 6.2천 |
|---|
| 2026.04.17 | ₩33,831 | ₩33,871 | ₩33,764 | ₩33,804 | -0.08% | 2.4천 |
|---|
| 2026.04.16 | ₩33,724 | ₩33,804 | ₩33,724 | ₩33,777 | +0.16% | 2.5만 |
|---|
| 2026.04.15 | ₩33,724 | ₩33,737 | ₩33,684 | ₩33,697 | -0.08% | 6천 |
|---|
| 2026.04.14 | ₩33,550 | ₩33,657 | ₩33,550 | ₩33,643 | +0.28% | 2만 |
|---|
| 2026.04.13 | ₩33,349 | ₩33,443 | ₩33,323 | ₩33,443 | +0.28% | 5.5천 |
|---|
| 2026.04.10 | ₩33,483 | ₩33,483 | ₩33,336 | ₩33,336 | -0.44% | 5.3천 |
|---|
| 2026.04.09 | ₩33,323 | ₩33,349 | ₩33,296 | ₩33,323 | 0.00% | 15만 |
|---|
| 2026.04.08 | ₩33,523 | ₩33,951 | ₩33,216 | ₩33,256 | -0.80% | 1.5만 |
|---|
| 2026.04.07 | ₩32,547 | ₩32,774 | ₩32,547 | ₩32,774 | +0.70% | 3.1만 |
|---|
| 2026.04.06 | ₩32,734 | ₩32,921 | ₩32,734 | ₩32,814 | +0.25% | 6.2천 |
|---|
| 2026.04.02 | ₩32,614 | ₩32,667 | ₩32,587 | ₩32,667 | +0.16% | 2.7천 |
|---|
| 2026.04.01 | ₩32,600 | ₩32,654 | ₩32,587 | ₩32,654 | +0.16% | 4.5천 |
|---|
| 2026.03.31 | ₩32,226 | ₩33,042 | ₩32,186 | ₩32,453 | +0.71% | 7.1천 |
|---|
| 2026.03.30 | ₩32,132 | ₩32,132 | ₩31,785 | ₩31,892 | -0.75% | 3.9만 |
|---|
| 2026.03.27 | ₩32,159 | ₩32,173 | ₩32,039 | ₩32,039 | -0.37% | 3.2천 |
|---|
| 2026.03.26 | ₩32,360 | ₩32,360 | ₩32,360 | ₩32,360 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩32,895 | ₩32,895 | ₩32,761 | ₩32,761 | -0.41% | 1.2천 |
|---|
| 2026.03.24 | ₩32,667 | ₩32,721 | ₩32,547 | ₩32,614 | -0.16% | 9천 |
|---|
| 2026.03.23 | ₩32,948 | ₩32,948 | ₩32,721 | ₩32,788 | -0.49% | 1.4만 |
|---|
| 2026.03.20 | ₩32,707 | ₩32,788 | ₩32,467 | ₩32,534 | -0.53% | 4.8천 |
|---|
| 2026.03.19 | ₩32,868 | ₩33,042 | ₩32,734 | ₩32,921 | +0.16% | 1.2만 |
|---|
| 2026.03.18 | ₩33,175 | ₩33,229 | ₩32,975 | ₩32,975 | -0.60% | 1만 |
|---|
| 2026.03.17 | ₩33,175 | ₩33,269 | ₩33,149 | ₩33,256 | +0.24% | 1.1만 |
|---|
| 2026.03.16 | ₩33,135 | ₩33,162 | ₩33,055 | ₩33,095 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩32,908 | ₩32,921 | ₩32,801 | ₩32,814 | -0.28% | 1.2만 |
|---|
| 2026.03.12 | ₩33,055 | ₩33,055 | ₩32,948 | ₩32,948 | -0.32% | 1.5만 |
|---|
| 2026.03.11 | ₩33,363 | ₩33,363 | ₩33,229 | ₩33,323 | -0.12% | 1.6천 |
|---|
| 2026.03.10 | ₩33,376 | ₩33,443 | ₩33,162 | ₩33,242 | -0.40% | 7.5천 |
|---|
| 2026.03.09 | ₩32,761 | ₩33,269 | ₩32,761 | ₩33,269 | +1.55% | 8.5천 |
|---|
| 2026.03.06 | ₩33,189 | ₩33,216 | ₩32,988 | ₩32,988 | -0.60% | 4.6천 |
|---|
| 2026.03.05 | ₩33,563 | ₩33,563 | ₩33,175 | ₩33,363 | -0.60% | 23.9만 |
|---|
| 2026.03.04 | ₩33,349 | ₩33,630 | ₩33,349 | ₩33,510 | +0.48% | 2.9천 |
|---|
| 2026.03.03 | ₩33,068 | ₩33,282 | ₩32,801 | ₩33,122 | +0.16% | 3.1천 |
|---|
| 2026.03.02 | ₩36,117 | ₩36,117 | ₩33,242 | ₩33,403 | -7.52% | 7.1천 |
|---|
| 2026.02.27 | ₩33,456 | ₩33,456 | ₩33,269 | ₩33,269 | -0.56% | 3만 |
|---|
| 2026.02.26 | ₩33,590 | ₩33,590 | ₩33,349 | ₩33,550 | -0.12% | 4.7천 |
|---|
| 2026.02.25 | ₩33,884 | ₩33,911 | ₩33,737 | ₩33,737 | -0.43% | 1.5만 |
|---|
| 2026.02.24 | ₩33,750 | ₩34,486 | ₩33,697 | ₩33,817 | +0.20% | 5.9만 |
|---|