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 | ₩57,707 | ₩57,968 | ₩57,707 | ₩57,955 | +0.43% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩57,553 | ₩57,646 | ₩57,271 | ₩57,625 | +0.13% | 8만 |
| 2026.09.21–2026.09.25 | ₩57,499 | ₩57,626 | ₩57,378 | ₩57,594 | +0.17% | 6.2만 |
| 2026.09.14–2026.09.18 | ₩57,056 | ₩57,279 | ₩56,808 | ₩57,279 | +0.39% | 5만 |
| 2026.09.08–2026.09.11 | ₩57,030 | ₩57,284 | ₩56,922 | ₩57,190 | +0.28% | 4.4만 |
| 2026.08.31–2026.09.04 | ₩57,190 | ₩57,378 | ₩56,989 | ₩57,304 | +0.20% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩57,043 | ₩57,318 | ₩56,977 | ₩57,197 | +0.27% | 2.2만 |
| 2026.08.17–2026.08.21 | ₩57,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,157 |
| ₩56,907 |
| ₩56,976 |
| -0.32% |
| 4.6만 |
| 2026.08.10–2026.08.14 | ₩57,030 | ₩57,157 | ₩56,922 | ₩57,150 | +0.21% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,292 | ₩56,997 | ₩56,292 | ₩56,997 | +1.25% | 6.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,104 | ₩56,372 | ₩55,608 | ₩56,372 | +0.48% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,131 | ₩56,265 | ₩55,769 | ₩55,911 | -0.39% | 8.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,185 | ₩56,386 | ₩55,903 | ₩55,970 | -0.38% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,970 | ₩56,292 | ₩55,816 | ₩56,292 | +0.58% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,635 | ₩56,016 | ₩55,460 | ₩55,889 | +0.46% | 5.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,950 | ₩55,957 | ₩55,393 | ₩55,474 | -0.85% | 3.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,963 | ₩56,050 | ₩55,648 | ₩55,936 | -0.05% | 133.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,621 | ₩55,702 | ₩55,044 | ₩55,616 | -0.01% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,957 | ₩56,037 | ₩55,420 | ₩55,420 | -0.96% | 9.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,661 | ₩55,957 | ₩55,581 | ₩55,957 | +0.53% | 31.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,326 | ₩55,648 | ₩55,179 | ₩55,568 | +0.44% | 4.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,340 | ₩55,594 | ₩55,152 | ₩55,346 | +0.01% | 6.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,749 | ₩55,310 | ₩54,709 | ₩55,310 | +1.02% | 7.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,602 | ₩55,018 | ₩54,414 | ₩54,867 | +0.49% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,320 | ₩54,642 | ₩54,200 | ₩54,595 | +0.51% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,153 | ₩54,535 | ₩53,153 | ₩54,441 | +2.42% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,282 | ₩53,381 | ₩52,134 | ₩53,247 | +1.85% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,678 | ₩52,536 | ₩51,349 | ₩52,322 | +1.25% | 32.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,402 | ₩52,577 | ₩51,504 | ₩51,584 | -1.56% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,724 | ₩52,925 | ₩51,973 | ₩52,121 | -1.14% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,577 | ₩53,356 | ₩52,483 | ₩52,515 | -0.12% | 8.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,435 | ₩53,462 | ₩52,791 | ₩52,899 | -1.00% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,489 | ₩53,703 | ₩53,180 | ₩53,426 | -0.12% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,247 | ₩53,542 | ₩52,966 | ₩53,462 | +0.40% | 14.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,576 | ₩53,730 | ₩53,033 | ₩53,184 | -0.73% | 8.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,529 | ₩53,757 | ₩52,952 | ₩53,502 | -0.05% | 6.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,470 | ₩53,770 | ₩53,314 | ₩53,609 | +0.26% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,113 | ₩53,515 | ₩52,952 | ₩53,475 | +0.68% | 12만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,462 | ₩53,650 | ₩53,287 | ₩53,596 | +0.25% | 13만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,261 | ₩53,636 | ₩53,261 | ₩53,568 | +0.58% | 17만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,301 | ₩53,408 | ₩53,106 | ₩53,234 | -0.13% | 12.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,247 | ₩53,469 | ₩53,113 | ₩53,355 | +0.20% | 9.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,167 | ₩53,167 | ₩52,622 | ₩53,086 | -0.15% | 18.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,100 | ₩53,261 | ₩52,845 | ₩53,019 | -0.15% | 193.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,858 | ₩53,167 | ₩52,751 | ₩53,086 | +0.43% | 71.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,027 | ₩52,939 | ₩52,027 | ₩52,912 | +1.70% | 36.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,154 | ₩52,429 | ₩50,981 | ₩51,584 | -1.09% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,080 | ₩52,476 | ₩51,745 | ₩52,188 | +0.21% | 4.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,188 | ₩52,273 | ₩51,557 | ₩51,906 | -0.54% | 13.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,255 | ₩52,333 | ₩52,054 | ₩52,161 | -0.18% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,678 | ₩52,080 | ₩51,465 | ₩52,052 | +0.72% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,235 | ₩51,636 | ₩51,074 | ₩51,437 | +0.39% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,745 | ₩51,785 | ₩50,846 | ₩50,846 | -1.74% | 30.4만 |
|---|