시장 데이터를 불러오는 중
전체 종목
Innovator Equity Managed 10 Buffer ETF 과거 주가
Innovator Equity Managed 10 Buffer ETF · XBFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Managed 10 Buffer ETF · XBFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,559 | ₩36,652 | ₩36,532 | ₩36,572 | +0.04% | 1.7천 |
| 2026.10.08 | ₩36,452 | ₩36,519 | ₩36,372 | ₩36,398 | -0.15% | 4천 |
| 2026.10.07 | ₩36,452 | ₩36,519 | ₩36,452 | ₩36,479 | +0.07% | 4.2천 |
| 2026.10.06 | ₩36,572 | ₩36,612 | ₩36,519 | ₩36,572 | 0.00% | 1.2만 |
| 2026.10.05 | ₩36,278 | ₩36,479 | ₩36,278 | ₩36,345 | +0.18% | 1.9천 |
| 2026.10.02 | ₩36,198 | ₩36,225 | ₩36,038 | ₩36,158 | -0.11% | 8.1천 |
| 2026.10.01 | ₩35,824 | ₩35,984 | ₩35,757 | ₩35,957 | +0.37% | 5천 |
| 2026.09.30 | ₩36,051 | ₩36,118 | ₩35,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,904 |
| -0.41% |
| 2.6천 |
| 2026.09.29 | ₩35,931 | ₩35,997 | ₩35,891 | ₩35,957 | +0.07% | 6천 |
|---|
| 2026.09.28 | ₩35,917 | ₩36,051 | ₩35,917 | ₩35,931 | +0.04% | 1.6천 |
|---|
| 2026.09.25 | ₩36,091 | ₩36,198 | ₩36,091 | ₩36,144 | +0.15% | 8.5천 |
|---|
| 2026.09.24 | ₩35,957 | ₩36,078 | ₩35,957 | ₩36,051 | +0.26% | 3.2천 |
|---|
| 2026.09.23 | ₩36,011 | ₩36,011 | ₩36,011 | ₩36,011 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,251 | ₩36,251 | ₩36,211 | ₩36,211 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩35,984 | ₩37,507 | ₩35,984 | ₩36,185 | +0.56% | 4만 |
|---|
| 2026.09.18 | ₩35,851 | ₩35,877 | ₩35,677 | ₩35,837 | -0.04% | 1.9만 |
|---|
| 2026.09.17 | ₩35,770 | ₩35,864 | ₩35,770 | ₩35,797 | +0.07% | 5.6만 |
|---|
| 2026.09.16 | ₩35,650 | ₩35,717 | ₩35,369 | ₩35,476 | -0.49% | 9.8천 |
|---|
| 2026.09.15 | ₩35,597 | ₩35,677 | ₩35,503 | ₩35,570 | -0.08% | 4.7만 |
|---|
| 2026.09.14 | ₩35,704 | ₩35,784 | ₩35,704 | ₩35,717 | +0.04% | 7.2천 |
|---|
| 2026.09.11 | ₩35,837 | ₩35,904 | ₩35,837 | ₩35,864 | +0.07% | 2.8천 |
|---|
| 2026.09.10 | ₩35,730 | ₩35,730 | ₩35,543 | ₩35,597 | -0.37% | 9.6천 |
|---|
| 2026.09.09 | ₩35,770 | ₩35,891 | ₩35,757 | ₩35,810 | +0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,997 | ₩36,051 | ₩35,917 | ₩35,944 | -0.15% | 3.9천 |
|---|
| 2026.09.04 | ₩36,225 | ₩36,225 | ₩36,078 | ₩36,078 | -0.41% | 8천 |
|---|
| 2026.09.03 | ₩35,877 | ₩36,238 | ₩35,877 | ₩36,171 | +0.82% | 1.9만 |
|---|
| 2026.09.02 | ₩35,851 | ₩35,904 | ₩35,824 | ₩35,824 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,730 | ₩35,730 | ₩35,650 | ₩35,650 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩35,864 | ₩35,891 | ₩35,837 | ₩35,891 | +0.07% | 1만 |
|---|
| 2026.08.28 | ₩36,011 | ₩36,011 | ₩35,944 | ₩35,971 | -0.11% | 900 |
|---|
| 2026.08.27 | ₩36,011 | ₩36,051 | ₩35,931 | ₩35,957 | -0.15% | 2.3천 |
|---|
| 2026.08.26 | ₩35,810 | ₩35,864 | ₩35,770 | ₩35,797 | -0.04% | 6.4천 |
|---|
| 2026.08.25 | ₩35,917 | ₩35,917 | ₩35,744 | ₩35,824 | -0.26% | 4.2만 |
|---|
| 2026.08.24 | ₩35,704 | ₩35,851 | ₩35,704 | ₩35,757 | +0.15% | 5.1천 |
|---|
| 2026.08.21 | ₩35,891 | ₩35,957 | ₩35,770 | ₩35,770 | -0.34% | 1.4만 |
|---|
| 2026.08.20 | ₩35,864 | ₩35,864 | ₩35,623 | ₩35,623 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩36,051 | ₩36,051 | ₩35,957 | ₩35,957 | -0.26% | 4천 |
|---|
| 2026.08.18 | ₩35,917 | ₩35,984 | ₩35,904 | ₩35,917 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩36,198 | ₩36,198 | ₩36,118 | ₩36,118 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩36,465 | ₩36,465 | ₩36,091 | ₩36,158 | -0.84% | 2.3만 |
|---|
| 2026.08.13 | ₩36,118 | ₩36,238 | ₩36,064 | ₩36,185 | +0.18% | 9.5천 |
|---|
| 2026.08.12 | ₩36,011 | ₩36,064 | ₩36,011 | ₩36,011 | 0.00% | 4.5천 |
|---|
| 2026.08.11 | ₩36,011 | ₩36,011 | ₩35,944 | ₩35,944 | -0.19% | 2.2천 |
|---|
| 2026.08.10 | ₩35,984 | ₩35,997 | ₩35,891 | ₩35,971 | -0.04% | 5.2천 |
|---|
| 2026.08.07 | ₩35,877 | ₩35,984 | ₩35,877 | ₩35,931 | +0.15% | 3.9천 |
|---|
| 2026.08.06 | ₩35,797 | ₩35,917 | ₩35,797 | ₩35,917 | +0.34% | 6.6천 |
|---|
| 2026.08.05 | ₩35,877 | ₩35,891 | ₩35,730 | ₩35,797 | -0.22% | 9.4천 |
|---|
| 2026.08.04 | ₩35,824 | ₩35,877 | ₩35,717 | ₩35,810 | -0.04% | 8.5천 |
|---|
| 2026.08.03 | ₩35,663 | ₩35,704 | ₩35,610 | ₩35,637 | -0.07% | 4.9천 |
|---|
| 2026.07.31 | ₩35,102 | ₩35,329 | ₩35,102 | ₩35,329 | +0.65% | 2.4천 |
|---|
| 2026.07.30 | ₩34,888 | ₩35,450 | ₩34,875 | ₩35,102 | +0.61% | 1.6만 |
|---|
| 2026.07.29 | ₩34,888 | ₩35,089 | ₩34,635 | ₩34,635 | -0.73% | 1.1만 |
|---|
| 2026.07.28 | ₩35,035 | ₩35,142 | ₩34,995 | ₩35,102 | +0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩35,343 | ₩35,343 | ₩34,875 | ₩34,982 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩34,995 | ₩35,076 | ₩34,955 | ₩34,955 | -0.11% | 5.1천 |
|---|
| 2026.07.23 | ₩34,982 | ₩35,102 | ₩34,902 | ₩34,929 | -0.15% | 1.6만 |
|---|
| 2026.07.22 | ₩35,383 | ₩35,450 | ₩35,383 | ₩35,383 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩35,303 | ₩35,450 | ₩35,303 | ₩35,410 | +0.30% | 5.3천 |
|---|
| 2026.07.20 | ₩35,623 | ₩35,623 | ₩35,249 | ₩35,249 | -1.05% | 1.3만 |
|---|
| 2026.07.17 | ₩35,396 | ₩35,396 | ₩35,182 | ₩35,182 | -0.60% | 9.6천 |
|---|
| 2026.07.16 | ₩35,623 | ₩35,623 | ₩35,450 | ₩35,530 | -0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩35,663 | ₩35,704 | ₩35,637 | ₩35,637 | -0.07% | 1.8만 |
|---|
| 2026.07.14 | ₩35,543 | ₩35,610 | ₩35,543 | ₩35,557 | +0.04% | 9.2천 |
|---|
| 2026.07.13 | ₩35,543 | ₩35,637 | ₩35,476 | ₩35,530 | -0.04% | 7.2천 |
|---|
| 2026.07.10 | ₩35,690 | ₩35,730 | ₩35,663 | ₩35,690 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩35,570 | ₩35,690 | ₩35,570 | ₩35,637 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩35,476 | ₩35,490 | ₩35,236 | ₩35,463 | -0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩35,704 | ₩35,704 | ₩35,516 | ₩35,543 | -0.45% | 2.1천 |
|---|
| 2026.07.06 | ₩35,623 | ₩35,730 | ₩35,570 | ₩35,650 | +0.08% | 2.7만 |
|---|
| 2026.07.02 | ₩35,650 | ₩35,650 | ₩35,289 | ₩35,436 | -0.60% | 1.8만 |
|---|
| 2026.07.01 | ₩35,543 | ₩35,663 | ₩35,463 | ₩35,570 | +0.08% | 1.6만 |
|---|
| 2026.06.30 | ₩35,396 | ₩35,583 | ₩35,396 | ₩35,570 | +0.49% | 1.2만 |
|---|
| 2026.06.29 | ₩35,076 | ₩35,396 | ₩34,902 | ₩35,249 | +0.50% | 4.6천 |
|---|
| 2026.06.26 | ₩34,835 | ₩35,062 | ₩34,782 | ₩34,995 | +0.46% | 1.8만 |
|---|
| 2026.06.25 | ₩35,196 | ₩35,196 | ₩34,822 | ₩34,902 | -0.84% | 1.9만 |
|---|
| 2026.06.24 | ₩35,142 | ₩35,222 | ₩34,875 | ₩34,995 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩35,022 | ₩35,102 | ₩35,022 | ₩35,035 | +0.04% | 4.5천 |
|---|
| 2026.06.22 | ₩35,650 | ₩35,650 | ₩35,316 | ₩35,410 | -0.67% | 1.7만 |
|---|
| 2026.06.18 | ₩35,396 | ₩35,516 | ₩35,369 | ₩35,516 | +0.34% | 4.2천 |
|---|
| 2026.06.17 | ₩35,557 | ₩35,557 | ₩35,142 | ₩35,142 | -1.16% | 2.8만 |
|---|
| 2026.06.16 | ₩35,690 | ₩35,690 | ₩35,463 | ₩35,463 | -0.64% | 8.6천 |
|---|
| 2026.06.15 | ₩34,434 | ₩35,717 | ₩34,434 | ₩35,610 | +3.41% | 1.2만 |
|---|
| 2026.06.12 | ₩35,249 | ₩35,249 | ₩35,062 | ₩35,116 | -0.38% | 8.8천 |
|---|
| 2026.06.11 | ₩34,822 | ₩34,982 | ₩34,675 | ₩34,982 | +0.46% | 1.3만 |
|---|
| 2026.06.10 | ₩34,902 | ₩35,035 | ₩34,608 | ₩34,608 | -0.84% | 3.7천 |
|---|
| 2026.06.09 | ₩35,410 | ₩35,410 | ₩34,541 | ₩34,969 | -1.25% | 1.7만 |
|---|
| 2026.06.08 | ₩35,316 | ₩35,343 | ₩35,129 | ₩35,169 | -0.42% | 1.1만 |
|---|
| 2026.06.05 | ₩35,744 | ₩35,744 | ₩35,049 | ₩35,049 | -1.94% | 1.3만 |
|---|
| 2026.06.04 | ₩35,704 | ₩36,024 | ₩35,704 | ₩35,810 | +0.30% | 2만 |
|---|
| 2026.06.03 | ₩35,851 | ₩35,851 | ₩35,637 | ₩35,690 | -0.45% | 8.9천 |
|---|
| 2026.06.02 | ₩35,837 | ₩35,864 | ₩35,797 | ₩35,797 | -0.11% | 6.1천 |
|---|
| 2026.06.01 | ₩35,744 | ₩35,864 | ₩35,650 | ₩35,744 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩35,677 | ₩35,704 | ₩35,610 | ₩35,690 | +0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩35,543 | ₩35,583 | ₩35,423 | ₩35,530 | -0.04% | 3.1만 |
|---|
| 2026.05.27 | ₩35,797 | ₩35,797 | ₩35,329 | ₩35,383 | -1.16% | 1.4만 |
|---|
| 2026.05.26 | ₩35,343 | ₩35,436 | ₩35,303 | ₩35,369 | +0.08% | 1.3만 |
|---|
| 2026.05.22 | ₩35,263 | ₩35,316 | ₩35,169 | ₩35,169 | -0.27% | 5.2천 |
|---|
| 2026.05.21 | ₩34,969 | ₩35,116 | ₩34,902 | ₩35,049 | +0.23% | 8.4천 |
|---|
| 2026.05.20 | ₩35,156 | ₩35,156 | ₩34,782 | ₩34,955 | -0.57% | 14.5만 |
|---|
| 2026.05.19 | ₩34,715 | ₩34,902 | ₩34,581 | ₩34,608 | -0.31% | 11.3만 |
|---|
| 2026.05.18 | ₩34,888 | ₩34,888 | ₩34,621 | ₩34,768 | -0.34% | 1.3만 |
|---|
| 2026.05.15 | ₩34,915 | ₩34,929 | ₩34,808 | ₩34,808 | -0.31% | 4.5천 |
|---|
| 2026.05.14 | ₩34,808 | ₩35,035 | ₩34,808 | ₩34,955 | +0.42% | 1.3만 |
|---|
| 2026.05.13 | ₩34,728 | ₩34,862 | ₩34,621 | ₩34,835 | +0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩35,062 | ₩35,062 | ₩34,581 | ₩34,688 | -1.07% | 4천 |
|---|
| 2026.05.11 | ₩34,741 | ₩34,768 | ₩34,648 | ₩34,701 | -0.12% | 8.8천 |
|---|
| 2026.05.08 | ₩34,648 | ₩34,728 | ₩34,648 | ₩34,675 | +0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩34,728 | ₩34,728 | ₩34,528 | ₩34,581 | -0.42% | 4.2만 |
|---|
| 2026.05.06 | ₩34,648 | ₩34,661 | ₩34,594 | ₩34,621 | -0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,715 | ₩34,715 | ₩34,354 | ₩34,447 | -0.77% | 1.8만 |
|---|
| 2026.05.04 | ₩34,394 | ₩34,394 | ₩34,167 | ₩34,167 | -0.66% | 2.3천 |
|---|
| 2026.05.01 | ₩34,274 | ₩34,341 | ₩34,220 | ₩34,287 | +0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩33,980 | ₩34,180 | ₩33,860 | ₩34,113 | +0.39% | 2.4천 |
|---|
| 2026.04.29 | ₩33,886 | ₩33,886 | ₩33,806 | ₩33,860 | -0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩33,926 | ₩33,926 | ₩33,779 | ₩33,860 | -0.20% | 3.8천 |
|---|
| 2026.04.27 | ₩33,926 | ₩34,007 | ₩33,900 | ₩33,953 | +0.08% | 1만 |
|---|
| 2026.04.24 | ₩34,247 | ₩34,247 | ₩33,846 | ₩33,926 | -0.94% | 7.1만 |
|---|
| 2026.04.23 | ₩33,860 | ₩33,900 | ₩33,766 | ₩33,766 | -0.28% | 3.6천 |
|---|
| 2026.04.22 | ₩33,819 | ₩33,860 | ₩33,779 | ₩33,833 | +0.04% | 9.7천 |
|---|
| 2026.04.21 | ₩33,793 | ₩33,860 | ₩33,686 | ₩33,686 | -0.32% | 5.6만 |
|---|
| 2026.04.20 | ₩33,646 | ₩33,793 | ₩33,646 | ₩33,753 | +0.32% | 7.8천 |
|---|
| 2026.04.17 | ₩33,739 | ₩33,913 | ₩33,726 | ₩33,726 | -0.04% | 4.7천 |
|---|
| 2026.04.16 | ₩33,726 | ₩33,806 | ₩33,726 | ₩33,739 | +0.04% | 2.8만 |
|---|
| 2026.04.15 | ₩33,779 | ₩33,779 | ₩33,646 | ₩33,713 | -0.20% | 3.8천 |
|---|
| 2026.04.14 | ₩33,672 | ₩33,686 | ₩33,552 | ₩33,632 | -0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩33,539 | ₩33,592 | ₩33,485 | ₩33,526 | -0.04% | 1.8만 |
|---|
| 2026.04.10 | ₩33,512 | ₩33,512 | ₩33,472 | ₩33,485 | -0.08% | 1.5천 |
|---|
| 2026.04.09 | ₩33,445 | ₩33,445 | ₩33,392 | ₩33,392 | -0.16% | 16만 |
|---|
| 2026.04.08 | ₩33,659 | ₩33,659 | ₩33,272 | ₩33,352 | -0.91% | 3.4천 |
|---|
| 2026.04.07 | ₩33,004 | ₩33,111 | ₩32,897 | ₩33,031 | +0.08% | 6.7천 |
|---|
| 2026.04.06 | ₩33,138 | ₩33,138 | ₩33,071 | ₩33,071 | -0.20% | 7.5천 |
|---|
| 2026.04.02 | ₩32,737 | ₩33,018 | ₩32,737 | ₩32,978 | +0.73% | 2.6만 |
|---|
| 2026.04.01 | ₩32,817 | ₩36,104 | ₩32,724 | ₩32,924 | +0.33% | 1.8만 |
|---|
| 2026.03.31 | ₩32,644 | ₩32,817 | ₩32,644 | ₩32,791 | +0.45% | 2.2만 |
|---|
| 2026.03.30 | ₩32,497 | ₩32,523 | ₩32,296 | ₩32,416 | -0.25% | 8.9만 |
|---|
| 2026.03.27 | ₩32,537 | ₩32,604 | ₩32,483 | ₩32,483 | -0.16% | 7.5만 |
|---|
| 2026.03.26 | ₩32,911 | ₩32,924 | ₩32,630 | ₩32,630 | -0.85% | 7.4천 |
|---|
| 2026.03.25 | ₩32,964 | ₩32,978 | ₩32,911 | ₩32,911 | -0.16% | 3천 |
|---|
| 2026.03.24 | ₩32,857 | ₩32,978 | ₩32,804 | ₩32,804 | -0.16% | 9.9천 |
|---|
| 2026.03.23 | ₩32,951 | ₩33,044 | ₩32,817 | ₩32,817 | -0.41% | 1만 |
|---|
| 2026.03.20 | ₩32,871 | ₩32,911 | ₩32,617 | ₩32,697 | -0.53% | 1.7만 |
|---|
| 2026.03.19 | ₩32,964 | ₩33,058 | ₩32,857 | ₩32,951 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩33,218 | ₩33,218 | ₩33,018 | ₩33,031 | -0.56% | 1.1만 |
|---|
| 2026.03.17 | ₩33,365 | ₩33,365 | ₩33,151 | ₩33,151 | -0.64% | 8.4천 |
|---|
| 2026.03.16 | ₩33,338 | ₩33,338 | ₩33,111 | ₩33,165 | -0.52% | 7천 |
|---|
| 2026.03.13 | ₩33,285 | ₩33,285 | ₩32,924 | ₩32,991 | -0.88% | 1.8만 |
|---|
| 2026.03.12 | ₩33,205 | ₩33,205 | ₩33,058 | ₩33,058 | -0.44% | 10.9만 |
|---|
| 2026.03.11 | ₩33,445 | ₩33,445 | ₩33,272 | ₩33,365 | -0.24% | 5.7천 |
|---|
| 2026.03.10 | ₩33,405 | ₩33,526 | ₩33,312 | ₩33,352 | -0.16% | 8.4천 |
|---|
| 2026.03.09 | ₩32,897 | ₩33,352 | ₩32,897 | ₩33,352 | +1.38% | 8.2천 |
|---|
| 2026.03.06 | ₩33,098 | ₩33,285 | ₩33,098 | ₩33,232 | +0.40% | 1.2만 |
|---|
| 2026.03.05 | ₩33,432 | ₩33,539 | ₩33,272 | ₩33,459 | +0.08% | 3.2만 |
|---|
| 2026.03.04 | ₩33,526 | ₩33,699 | ₩33,472 | ₩33,606 | +0.24% | 5.2만 |
|---|
| 2026.03.03 | ₩33,218 | ₩33,512 | ₩33,071 | ₩33,419 | +0.60% | 1.2만 |
|---|
| 2026.03.02 | ₩36,599 | ₩37,320 | ₩33,405 | ₩33,592 | -8.21% | 9.7천 |
|---|
| 2026.02.27 | ₩33,806 | ₩33,806 | ₩33,459 | ₩33,566 | -0.71% | 13.5만 |
|---|
| 2026.02.26 | ₩33,739 | ₩33,753 | ₩33,526 | ₩33,659 | -0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩33,966 | ₩34,033 | ₩33,686 | ₩33,806 | -0.47% | 2.5만 |
|---|
| 2026.02.24 | ₩33,526 | ₩33,672 | ₩33,526 | ₩33,659 | +0.40% | 1.3만 |
|---|