시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - December 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - December · UDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - December · UDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩57,654 | ₩57,916 | ₩57,654 | ₩57,902 | +0.43% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩57,500 | ₩57,594 | ₩57,219 | ₩57,573 | +0.13% | 8만 |
| 2026.09.21–2026.09.25 | ₩57,447 | ₩57,574 | ₩57,326 | ₩57,542 | +0.17% | 6.2만 |
| 2026.09.14–2026.09.18 | ₩57,004 | ₩57,227 | ₩56,757 | ₩57,227 | +0.39% | 5만 |
| 2026.09.08–2026.09.11 | ₩56,978 | ₩57,232 | ₩56,870 | ₩57,138 | +0.28% | 4.4만 |
| 2026.08.31–2026.09.04 | ₩57,138 | ₩57,326 | ₩56,937 | ₩57,252 | +0.20% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩56,991 | ₩57,266 | ₩56,925 | ₩57,145 | +0.27% | 2.2만 |
| 2026.08.17–2026.08.21 | ₩57,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,105 |
| ₩56,856 |
| ₩56,924 |
| -0.32% |
| 4.6만 |
| 2026.08.10–2026.08.14 | ₩56,978 | ₩57,105 | ₩56,870 | ₩57,098 | +0.21% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,241 | ₩56,945 | ₩56,241 | ₩56,945 | +1.25% | 6.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,053 | ₩56,321 | ₩55,557 | ₩56,321 | +0.48% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,080 | ₩56,214 | ₩55,718 | ₩55,860 | -0.39% | 8.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,133 | ₩56,334 | ₩55,852 | ₩55,919 | -0.38% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,919 | ₩56,241 | ₩55,765 | ₩56,241 | +0.58% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,584 | ₩55,965 | ₩55,410 | ₩55,839 | +0.46% | 5.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,899 | ₩55,906 | ₩55,343 | ₩55,423 | -0.85% | 3.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,912 | ₩55,999 | ₩55,597 | ₩55,886 | -0.05% | 133.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,571 | ₩55,651 | ₩54,994 | ₩55,565 | -0.01% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,906 | ₩55,986 | ₩55,370 | ₩55,370 | -0.96% | 9.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,611 | ₩55,906 | ₩55,530 | ₩55,906 | +0.53% | 31.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,276 | ₩55,597 | ₩55,128 | ₩55,517 | +0.44% | 4.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,289 | ₩55,544 | ₩55,102 | ₩55,296 | +0.01% | 6.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,700 | ₩55,260 | ₩54,659 | ₩55,260 | +1.02% | 7.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,552 | ₩54,968 | ₩54,365 | ₩54,818 | +0.49% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,271 | ₩54,592 | ₩54,150 | ₩54,546 | +0.51% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,105 | ₩54,485 | ₩53,105 | ₩54,391 | +2.42% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,234 | ₩53,333 | ₩52,087 | ₩53,199 | +1.85% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,631 | ₩52,489 | ₩51,303 | ₩52,274 | +1.25% | 32.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,355 | ₩52,529 | ₩51,457 | ₩51,537 | -1.56% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,676 | ₩52,877 | ₩51,926 | ₩52,073 | -1.14% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,529 | ₩53,307 | ₩52,435 | ₩52,467 | -0.12% | 8.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,386 | ₩53,413 | ₩52,743 | ₩52,850 | -1.00% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,440 | ₩53,654 | ₩53,132 | ₩53,377 | -0.12% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,199 | ₩53,494 | ₩52,917 | ₩53,413 | +0.40% | 14.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,527 | ₩53,681 | ₩52,984 | ₩53,136 | -0.73% | 8.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,480 | ₩53,708 | ₩52,904 | ₩53,453 | -0.05% | 6.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,421 | ₩53,721 | ₩53,266 | ₩53,561 | +0.26% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,065 | ₩53,467 | ₩52,904 | ₩53,427 | +0.68% | 12만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,413 | ₩53,601 | ₩53,239 | ₩53,547 | +0.25% | 13만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,212 | ₩53,587 | ₩53,212 | ₩53,519 | +0.58% | 17만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,252 | ₩53,360 | ₩53,058 | ₩53,185 | -0.13% | 12.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,199 | ₩53,420 | ₩53,065 | ₩53,306 | +0.20% | 9.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,118 | ₩53,118 | ₩52,574 | ₩53,038 | -0.15% | 18.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,051 | ₩53,212 | ₩52,797 | ₩52,971 | -0.15% | 193.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,810 | ₩53,118 | ₩52,703 | ₩53,038 | +0.43% | 71.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,979 | ₩52,891 | ₩51,979 | ₩52,864 | +1.70% | 36.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,107 | ₩52,381 | ₩50,934 | ₩51,537 | -1.09% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,033 | ₩52,428 | ₩51,698 | ₩52,140 | +0.21% | 4.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,140 | ₩52,226 | ₩51,510 | ₩51,859 | -0.54% | 13.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,207 | ₩52,285 | ₩52,006 | ₩52,113 | -0.18% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,631 | ₩52,033 | ₩51,418 | ₩52,005 | +0.72% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,189 | ₩51,589 | ₩51,028 | ₩51,390 | +0.39% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,698 | ₩51,738 | ₩50,800 | ₩50,800 | -1.74% | 30.4만 |
|---|