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 | ₩36,546 | ₩36,640 | ₩36,520 | ₩36,560 | +0.04% | 1.7천 |
| 2026.10.08 | ₩36,440 | ₩36,506 | ₩36,359 | ₩36,386 | -0.15% | 4천 |
| 2026.10.07 | ₩36,440 | ₩36,506 | ₩36,440 | ₩36,466 | +0.07% | 4.2천 |
| 2026.10.06 | ₩36,560 | ₩36,600 | ₩36,506 | ₩36,560 | 0.00% | 1.2만 |
| 2026.10.05 | ₩36,266 | ₩36,466 | ₩36,266 | ₩36,333 | +0.18% | 1.9천 |
| 2026.10.02 | ₩36,186 | ₩36,212 | ₩36,025 | ₩36,146 | -0.11% | 8.1천 |
| 2026.10.01 | ₩35,812 | ₩35,972 | ₩35,745 | ₩35,945 | +0.37% | 5천 |
| 2026.09.30 | ₩36,039 | ₩36,106 | ₩35,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,892 |
| -0.41% |
| 2.6천 |
| 2026.09.29 | ₩35,919 | ₩35,985 | ₩35,879 | ₩35,945 | +0.07% | 6천 |
|---|
| 2026.09.28 | ₩35,905 | ₩36,039 | ₩35,905 | ₩35,919 | +0.04% | 1.6천 |
|---|
| 2026.09.25 | ₩36,079 | ₩36,186 | ₩36,079 | ₩36,132 | +0.15% | 8.5천 |
|---|
| 2026.09.24 | ₩35,945 | ₩36,066 | ₩35,945 | ₩36,039 | +0.26% | 3.2천 |
|---|
| 2026.09.23 | ₩35,999 | ₩35,999 | ₩35,999 | ₩35,999 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,239 | ₩36,239 | ₩36,199 | ₩36,199 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩35,972 | ₩37,495 | ₩35,972 | ₩36,172 | +0.56% | 4만 |
|---|
| 2026.09.18 | ₩35,838 | ₩35,865 | ₩35,665 | ₩35,825 | -0.04% | 1.9만 |
|---|
| 2026.09.17 | ₩35,758 | ₩35,852 | ₩35,758 | ₩35,785 | +0.07% | 5.6만 |
|---|
| 2026.09.16 | ₩35,638 | ₩35,705 | ₩35,358 | ₩35,464 | -0.49% | 9.8천 |
|---|
| 2026.09.15 | ₩35,585 | ₩35,665 | ₩35,491 | ₩35,558 | -0.08% | 4.7만 |
|---|
| 2026.09.14 | ₩35,692 | ₩35,772 | ₩35,692 | ₩35,705 | +0.04% | 7.2천 |
|---|
| 2026.09.11 | ₩35,825 | ₩35,892 | ₩35,825 | ₩35,852 | +0.07% | 2.8천 |
|---|
| 2026.09.10 | ₩35,718 | ₩35,718 | ₩35,531 | ₩35,585 | -0.37% | 9.6천 |
|---|
| 2026.09.09 | ₩35,758 | ₩35,879 | ₩35,745 | ₩35,798 | +0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,985 | ₩36,039 | ₩35,905 | ₩35,932 | -0.15% | 3.9천 |
|---|
| 2026.09.04 | ₩36,212 | ₩36,212 | ₩36,066 | ₩36,066 | -0.41% | 8천 |
|---|
| 2026.09.03 | ₩35,865 | ₩36,226 | ₩35,865 | ₩36,159 | +0.82% | 1.9만 |
|---|
| 2026.09.02 | ₩35,838 | ₩35,892 | ₩35,812 | ₩35,812 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,718 | ₩35,718 | ₩35,638 | ₩35,638 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩35,852 | ₩35,879 | ₩35,825 | ₩35,879 | +0.07% | 1만 |
|---|
| 2026.08.28 | ₩35,999 | ₩35,999 | ₩35,932 | ₩35,959 | -0.11% | 900 |
|---|
| 2026.08.27 | ₩35,999 | ₩36,039 | ₩35,919 | ₩35,945 | -0.15% | 2.3천 |
|---|
| 2026.08.26 | ₩35,798 | ₩35,852 | ₩35,758 | ₩35,785 | -0.04% | 6.4천 |
|---|
| 2026.08.25 | ₩35,905 | ₩35,905 | ₩35,732 | ₩35,812 | -0.26% | 4.2만 |
|---|
| 2026.08.24 | ₩35,692 | ₩35,838 | ₩35,692 | ₩35,745 | +0.15% | 5.1천 |
|---|
| 2026.08.21 | ₩35,879 | ₩35,945 | ₩35,758 | ₩35,758 | -0.34% | 1.4만 |
|---|
| 2026.08.20 | ₩35,852 | ₩35,852 | ₩35,611 | ₩35,611 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩36,039 | ₩36,039 | ₩35,945 | ₩35,945 | -0.26% | 4천 |
|---|
| 2026.08.18 | ₩35,905 | ₩35,972 | ₩35,892 | ₩35,905 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩36,186 | ₩36,186 | ₩36,106 | ₩36,106 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩36,453 | ₩36,453 | ₩36,079 | ₩36,146 | -0.84% | 2.3만 |
|---|
| 2026.08.13 | ₩36,106 | ₩36,226 | ₩36,052 | ₩36,172 | +0.18% | 9.5천 |
|---|
| 2026.08.12 | ₩35,999 | ₩36,052 | ₩35,999 | ₩35,999 | 0.00% | 4.5천 |
|---|
| 2026.08.11 | ₩35,999 | ₩35,999 | ₩35,932 | ₩35,932 | -0.19% | 2.2천 |
|---|
| 2026.08.10 | ₩35,972 | ₩35,985 | ₩35,879 | ₩35,959 | -0.04% | 5.2천 |
|---|
| 2026.08.07 | ₩35,865 | ₩35,972 | ₩35,865 | ₩35,919 | +0.15% | 3.9천 |
|---|
| 2026.08.06 | ₩35,785 | ₩35,905 | ₩35,785 | ₩35,905 | +0.34% | 6.6천 |
|---|
| 2026.08.05 | ₩35,865 | ₩35,879 | ₩35,718 | ₩35,785 | -0.22% | 9.4천 |
|---|
| 2026.08.04 | ₩35,812 | ₩35,865 | ₩35,705 | ₩35,798 | -0.04% | 8.5천 |
|---|
| 2026.08.03 | ₩35,651 | ₩35,692 | ₩35,598 | ₩35,625 | -0.07% | 4.9천 |
|---|
| 2026.07.31 | ₩35,090 | ₩35,317 | ₩35,090 | ₩35,317 | +0.65% | 2.4천 |
|---|
| 2026.07.30 | ₩34,877 | ₩35,438 | ₩34,863 | ₩35,090 | +0.61% | 1.6만 |
|---|
| 2026.07.29 | ₩34,877 | ₩35,077 | ₩34,623 | ₩34,623 | -0.73% | 1.1만 |
|---|
| 2026.07.28 | ₩35,024 | ₩35,130 | ₩34,984 | ₩35,090 | +0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩35,331 | ₩35,331 | ₩34,863 | ₩34,970 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩34,984 | ₩35,064 | ₩34,943 | ₩34,943 | -0.11% | 5.1천 |
|---|
| 2026.07.23 | ₩34,970 | ₩35,090 | ₩34,890 | ₩34,917 | -0.15% | 1.6만 |
|---|
| 2026.07.22 | ₩35,371 | ₩35,438 | ₩35,371 | ₩35,371 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩35,291 | ₩35,438 | ₩35,291 | ₩35,398 | +0.30% | 5.3천 |
|---|
| 2026.07.20 | ₩35,611 | ₩35,611 | ₩35,237 | ₩35,237 | -1.05% | 1.3만 |
|---|
| 2026.07.17 | ₩35,384 | ₩35,384 | ₩35,171 | ₩35,171 | -0.60% | 9.6천 |
|---|
| 2026.07.16 | ₩35,611 | ₩35,611 | ₩35,438 | ₩35,518 | -0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩35,651 | ₩35,692 | ₩35,625 | ₩35,625 | -0.07% | 1.8만 |
|---|
| 2026.07.14 | ₩35,531 | ₩35,598 | ₩35,531 | ₩35,545 | +0.04% | 9.2천 |
|---|
| 2026.07.13 | ₩35,531 | ₩35,625 | ₩35,464 | ₩35,518 | -0.04% | 7.2천 |
|---|
| 2026.07.10 | ₩35,678 | ₩35,718 | ₩35,651 | ₩35,678 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩35,558 | ₩35,678 | ₩35,558 | ₩35,625 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩35,464 | ₩35,478 | ₩35,224 | ₩35,451 | -0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩35,692 | ₩35,692 | ₩35,505 | ₩35,531 | -0.45% | 2.1천 |
|---|
| 2026.07.06 | ₩35,611 | ₩35,718 | ₩35,558 | ₩35,638 | +0.08% | 2.7만 |
|---|
| 2026.07.02 | ₩35,638 | ₩35,638 | ₩35,277 | ₩35,424 | -0.60% | 1.8만 |
|---|
| 2026.07.01 | ₩35,531 | ₩35,651 | ₩35,451 | ₩35,558 | +0.08% | 1.6만 |
|---|
| 2026.06.30 | ₩35,384 | ₩35,571 | ₩35,384 | ₩35,558 | +0.49% | 1.2만 |
|---|
| 2026.06.29 | ₩35,064 | ₩35,384 | ₩34,890 | ₩35,237 | +0.50% | 4.6천 |
|---|
| 2026.06.26 | ₩34,823 | ₩35,050 | ₩34,770 | ₩34,984 | +0.46% | 1.8만 |
|---|
| 2026.06.25 | ₩35,184 | ₩35,184 | ₩34,810 | ₩34,890 | -0.84% | 1.9만 |
|---|
| 2026.06.24 | ₩35,130 | ₩35,211 | ₩34,863 | ₩34,984 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩35,010 | ₩35,090 | ₩35,010 | ₩35,024 | +0.04% | 4.5천 |
|---|
| 2026.06.22 | ₩35,638 | ₩35,638 | ₩35,304 | ₩35,398 | -0.67% | 1.7만 |
|---|
| 2026.06.18 | ₩35,384 | ₩35,505 | ₩35,358 | ₩35,505 | +0.34% | 4.2천 |
|---|
| 2026.06.17 | ₩35,545 | ₩35,545 | ₩35,130 | ₩35,130 | -1.16% | 2.8만 |
|---|
| 2026.06.16 | ₩35,678 | ₩35,678 | ₩35,451 | ₩35,451 | -0.64% | 8.6천 |
|---|
| 2026.06.15 | ₩34,423 | ₩35,705 | ₩34,423 | ₩35,598 | +3.41% | 1.2만 |
|---|
| 2026.06.12 | ₩35,237 | ₩35,237 | ₩35,050 | ₩35,104 | -0.38% | 8.8천 |
|---|
| 2026.06.11 | ₩34,810 | ₩34,970 | ₩34,663 | ₩34,970 | +0.46% | 1.3만 |
|---|
| 2026.06.10 | ₩34,890 | ₩35,024 | ₩34,596 | ₩34,596 | -0.84% | 3.7천 |
|---|
| 2026.06.09 | ₩35,398 | ₩35,398 | ₩34,529 | ₩34,957 | -1.25% | 1.7만 |
|---|
| 2026.06.08 | ₩35,304 | ₩35,331 | ₩35,117 | ₩35,157 | -0.42% | 1.1만 |
|---|
| 2026.06.05 | ₩35,732 | ₩35,732 | ₩35,037 | ₩35,037 | -1.94% | 1.3만 |
|---|
| 2026.06.04 | ₩35,692 | ₩36,012 | ₩35,692 | ₩35,798 | +0.30% | 2만 |
|---|
| 2026.06.03 | ₩35,838 | ₩35,838 | ₩35,625 | ₩35,678 | -0.45% | 8.9천 |
|---|
| 2026.06.02 | ₩35,825 | ₩35,852 | ₩35,785 | ₩35,785 | -0.11% | 6.1천 |
|---|
| 2026.06.01 | ₩35,732 | ₩35,852 | ₩35,638 | ₩35,732 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩35,665 | ₩35,692 | ₩35,598 | ₩35,678 | +0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩35,531 | ₩35,571 | ₩35,411 | ₩35,518 | -0.04% | 3.1만 |
|---|
| 2026.05.27 | ₩35,785 | ₩35,785 | ₩35,317 | ₩35,371 | -1.16% | 1.4만 |
|---|
| 2026.05.26 | ₩35,331 | ₩35,424 | ₩35,291 | ₩35,358 | +0.08% | 1.3만 |
|---|
| 2026.05.22 | ₩35,251 | ₩35,304 | ₩35,157 | ₩35,157 | -0.27% | 5.2천 |
|---|
| 2026.05.21 | ₩34,957 | ₩35,104 | ₩34,890 | ₩35,037 | +0.23% | 8.4천 |
|---|
| 2026.05.20 | ₩35,144 | ₩35,144 | ₩34,770 | ₩34,943 | -0.57% | 14.5만 |
|---|
| 2026.05.19 | ₩34,703 | ₩34,890 | ₩34,569 | ₩34,596 | -0.31% | 11.3만 |
|---|
| 2026.05.18 | ₩34,877 | ₩34,877 | ₩34,610 | ₩34,756 | -0.34% | 1.3만 |
|---|
| 2026.05.15 | ₩34,903 | ₩34,917 | ₩34,797 | ₩34,797 | -0.31% | 4.5천 |
|---|
| 2026.05.14 | ₩34,797 | ₩35,024 | ₩34,797 | ₩34,943 | +0.42% | 1.3만 |
|---|
| 2026.05.13 | ₩34,716 | ₩34,850 | ₩34,610 | ₩34,823 | +0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩35,050 | ₩35,050 | ₩34,569 | ₩34,676 | -1.07% | 4천 |
|---|
| 2026.05.11 | ₩34,730 | ₩34,756 | ₩34,636 | ₩34,690 | -0.12% | 8.8천 |
|---|
| 2026.05.08 | ₩34,636 | ₩34,716 | ₩34,636 | ₩34,663 | +0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩34,716 | ₩34,716 | ₩34,516 | ₩34,569 | -0.42% | 4.2만 |
|---|
| 2026.05.06 | ₩34,636 | ₩34,650 | ₩34,583 | ₩34,610 | -0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,703 | ₩34,703 | ₩34,342 | ₩34,436 | -0.77% | 1.8만 |
|---|
| 2026.05.04 | ₩34,382 | ₩34,382 | ₩34,155 | ₩34,155 | -0.66% | 2.3천 |
|---|
| 2026.05.01 | ₩34,262 | ₩34,329 | ₩34,209 | ₩34,276 | +0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩33,968 | ₩34,169 | ₩33,848 | ₩34,102 | +0.39% | 2.4천 |
|---|
| 2026.04.29 | ₩33,875 | ₩33,875 | ₩33,795 | ₩33,848 | -0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩33,915 | ₩33,915 | ₩33,768 | ₩33,848 | -0.20% | 3.8천 |
|---|
| 2026.04.27 | ₩33,915 | ₩33,995 | ₩33,888 | ₩33,942 | +0.08% | 1만 |
|---|
| 2026.04.24 | ₩34,236 | ₩34,236 | ₩33,835 | ₩33,915 | -0.94% | 7.1만 |
|---|
| 2026.04.23 | ₩33,848 | ₩33,888 | ₩33,755 | ₩33,755 | -0.28% | 3.6천 |
|---|
| 2026.04.22 | ₩33,808 | ₩33,848 | ₩33,768 | ₩33,821 | +0.04% | 9.7천 |
|---|
| 2026.04.21 | ₩33,781 | ₩33,848 | ₩33,675 | ₩33,675 | -0.32% | 5.6만 |
|---|
| 2026.04.20 | ₩33,634 | ₩33,781 | ₩33,634 | ₩33,741 | +0.32% | 7.8천 |
|---|
| 2026.04.17 | ₩33,728 | ₩33,902 | ₩33,715 | ₩33,715 | -0.04% | 4.7천 |
|---|
| 2026.04.16 | ₩33,715 | ₩33,795 | ₩33,715 | ₩33,728 | +0.04% | 2.8만 |
|---|
| 2026.04.15 | ₩33,768 | ₩33,768 | ₩33,634 | ₩33,701 | -0.20% | 3.8천 |
|---|
| 2026.04.14 | ₩33,661 | ₩33,675 | ₩33,541 | ₩33,621 | -0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩33,528 | ₩33,581 | ₩33,474 | ₩33,514 | -0.04% | 1.8만 |
|---|
| 2026.04.10 | ₩33,501 | ₩33,501 | ₩33,461 | ₩33,474 | -0.08% | 1.5천 |
|---|
| 2026.04.09 | ₩33,434 | ₩33,434 | ₩33,381 | ₩33,381 | -0.16% | 16만 |
|---|
| 2026.04.08 | ₩33,648 | ₩33,648 | ₩33,260 | ₩33,341 | -0.91% | 3.4천 |
|---|
| 2026.04.07 | ₩32,993 | ₩33,100 | ₩32,886 | ₩33,020 | +0.08% | 6.7천 |
|---|
| 2026.04.06 | ₩33,127 | ₩33,127 | ₩33,060 | ₩33,060 | -0.20% | 7.5천 |
|---|
| 2026.04.02 | ₩32,726 | ₩33,007 | ₩32,726 | ₩32,967 | +0.73% | 2.6만 |
|---|
| 2026.04.01 | ₩32,806 | ₩36,092 | ₩32,713 | ₩32,913 | +0.33% | 1.8만 |
|---|
| 2026.03.31 | ₩32,633 | ₩32,806 | ₩32,633 | ₩32,780 | +0.45% | 2.2만 |
|---|
| 2026.03.30 | ₩32,486 | ₩32,512 | ₩32,285 | ₩32,406 | -0.25% | 8.9만 |
|---|
| 2026.03.27 | ₩32,526 | ₩32,593 | ₩32,472 | ₩32,472 | -0.16% | 7.5만 |
|---|
| 2026.03.26 | ₩32,900 | ₩32,913 | ₩32,619 | ₩32,619 | -0.85% | 7.4천 |
|---|
| 2026.03.25 | ₩32,953 | ₩32,967 | ₩32,900 | ₩32,900 | -0.16% | 3천 |
|---|
| 2026.03.24 | ₩32,846 | ₩32,967 | ₩32,793 | ₩32,793 | -0.16% | 9.9천 |
|---|
| 2026.03.23 | ₩32,940 | ₩33,033 | ₩32,806 | ₩32,806 | -0.41% | 1만 |
|---|
| 2026.03.20 | ₩32,860 | ₩32,900 | ₩32,606 | ₩32,686 | -0.53% | 1.7만 |
|---|
| 2026.03.19 | ₩32,953 | ₩33,047 | ₩32,846 | ₩32,940 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩33,207 | ₩33,207 | ₩33,007 | ₩33,020 | -0.56% | 1.1만 |
|---|
| 2026.03.17 | ₩33,354 | ₩33,354 | ₩33,140 | ₩33,140 | -0.64% | 8.4천 |
|---|
| 2026.03.16 | ₩33,327 | ₩33,327 | ₩33,100 | ₩33,154 | -0.52% | 7천 |
|---|
| 2026.03.13 | ₩33,274 | ₩33,274 | ₩32,913 | ₩32,980 | -0.88% | 1.8만 |
|---|
| 2026.03.12 | ₩33,194 | ₩33,194 | ₩33,047 | ₩33,047 | -0.44% | 10.9만 |
|---|
| 2026.03.11 | ₩33,434 | ₩33,434 | ₩33,260 | ₩33,354 | -0.24% | 5.7천 |
|---|
| 2026.03.10 | ₩33,394 | ₩33,514 | ₩33,300 | ₩33,341 | -0.16% | 8.4천 |
|---|
| 2026.03.09 | ₩32,886 | ₩33,341 | ₩32,886 | ₩33,341 | +1.38% | 8.2천 |
|---|
| 2026.03.06 | ₩33,087 | ₩33,274 | ₩33,087 | ₩33,220 | +0.40% | 1.2만 |
|---|
| 2026.03.05 | ₩33,421 | ₩33,528 | ₩33,260 | ₩33,447 | +0.08% | 3.2만 |
|---|
| 2026.03.04 | ₩33,514 | ₩33,688 | ₩33,461 | ₩33,594 | +0.24% | 5.2만 |
|---|
| 2026.03.03 | ₩33,207 | ₩33,501 | ₩33,060 | ₩33,407 | +0.60% | 1.2만 |
|---|
| 2026.03.02 | ₩36,586 | ₩37,308 | ₩33,394 | ₩33,581 | -8.21% | 9.7천 |
|---|
| 2026.02.27 | ₩33,795 | ₩33,795 | ₩33,447 | ₩33,554 | -0.71% | 13.5만 |
|---|
| 2026.02.26 | ₩33,728 | ₩33,741 | ₩33,514 | ₩33,648 | -0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩33,955 | ₩34,022 | ₩33,675 | ₩33,795 | -0.47% | 2.5만 |
|---|
| 2026.02.24 | ₩33,514 | ₩33,661 | ₩33,514 | ₩33,648 | +0.40% | 1.3만 |
|---|