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 | ₩36,514 | ₩36,608 | ₩36,487 | ₩36,527 | +0.04% | 1.7천 |
| 2026.10.08 | ₩36,407 | ₩36,474 | ₩36,327 | ₩36,354 | -0.15% | 4천 |
| 2026.10.07 | ₩36,407 | ₩36,474 | ₩36,407 | ₩36,434 | +0.07% | 4.2천 |
| 2026.10.06 | ₩36,527 | ₩36,567 | ₩36,474 | ₩36,527 | 0.00% | 1.2만 |
| 2026.10.05 | ₩36,234 | ₩36,434 | ₩36,234 | ₩36,301 | +0.18% | 1.9천 |
| 2026.10.02 | ₩36,154 | ₩36,180 | ₩35,994 | ₩36,114 | -0.11% | 8.1천 |
| 2026.10.01 | ₩35,780 | ₩35,940 | ₩35,713 | ₩35,914 | +0.37% | 5천 |
| 2026.09.30 | ₩36,007 | ₩36,074 | ₩35,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,860 |
| -0.41% |
| 2.6천 |
| 2026.09.29 | ₩35,887 | ₩35,954 | ₩35,847 | ₩35,914 | +0.07% | 6천 |
|---|
| 2026.09.28 | ₩35,874 | ₩36,007 | ₩35,874 | ₩35,887 | +0.04% | 1.6천 |
|---|
| 2026.09.25 | ₩36,047 | ₩36,154 | ₩36,047 | ₩36,100 | +0.15% | 8.5천 |
|---|
| 2026.09.24 | ₩35,914 | ₩36,034 | ₩35,914 | ₩36,007 | +0.26% | 3.2천 |
|---|
| 2026.09.23 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,207 | ₩36,207 | ₩36,167 | ₩36,167 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩35,940 | ₩37,462 | ₩35,940 | ₩36,140 | +0.56% | 4만 |
|---|
| 2026.09.18 | ₩35,807 | ₩35,833 | ₩35,633 | ₩35,793 | -0.04% | 1.9만 |
|---|
| 2026.09.17 | ₩35,727 | ₩35,820 | ₩35,727 | ₩35,753 | +0.07% | 5.6만 |
|---|
| 2026.09.16 | ₩35,607 | ₩35,673 | ₩35,326 | ₩35,433 | -0.49% | 9.8천 |
|---|
| 2026.09.15 | ₩35,553 | ₩35,633 | ₩35,460 | ₩35,527 | -0.08% | 4.7만 |
|---|
| 2026.09.14 | ₩35,660 | ₩35,740 | ₩35,660 | ₩35,673 | +0.04% | 7.2천 |
|---|
| 2026.09.11 | ₩35,793 | ₩35,860 | ₩35,793 | ₩35,820 | +0.07% | 2.8천 |
|---|
| 2026.09.10 | ₩35,687 | ₩35,687 | ₩35,500 | ₩35,553 | -0.37% | 9.6천 |
|---|
| 2026.09.09 | ₩35,727 | ₩35,847 | ₩35,713 | ₩35,767 | +0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,954 | ₩36,007 | ₩35,874 | ₩35,900 | -0.15% | 3.9천 |
|---|
| 2026.09.04 | ₩36,180 | ₩36,180 | ₩36,034 | ₩36,034 | -0.41% | 8천 |
|---|
| 2026.09.03 | ₩35,833 | ₩36,194 | ₩35,833 | ₩36,127 | +0.82% | 1.9만 |
|---|
| 2026.09.02 | ₩35,807 | ₩35,860 | ₩35,780 | ₩35,780 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,687 | ₩35,687 | ₩35,607 | ₩35,607 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩35,820 | ₩35,847 | ₩35,793 | ₩35,847 | +0.07% | 1만 |
|---|
| 2026.08.28 | ₩35,967 | ₩35,967 | ₩35,900 | ₩35,927 | -0.11% | 900 |
|---|
| 2026.08.27 | ₩35,967 | ₩36,007 | ₩35,887 | ₩35,914 | -0.15% | 2.3천 |
|---|
| 2026.08.26 | ₩35,767 | ₩35,820 | ₩35,727 | ₩35,753 | -0.04% | 6.4천 |
|---|
| 2026.08.25 | ₩35,874 | ₩35,874 | ₩35,700 | ₩35,780 | -0.26% | 4.2만 |
|---|
| 2026.08.24 | ₩35,660 | ₩35,807 | ₩35,660 | ₩35,713 | +0.15% | 5.1천 |
|---|
| 2026.08.21 | ₩35,847 | ₩35,914 | ₩35,727 | ₩35,727 | -0.34% | 1.4만 |
|---|
| 2026.08.20 | ₩35,820 | ₩35,820 | ₩35,580 | ₩35,580 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩36,007 | ₩36,007 | ₩35,914 | ₩35,914 | -0.26% | 4천 |
|---|
| 2026.08.18 | ₩35,874 | ₩35,940 | ₩35,860 | ₩35,874 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩36,154 | ₩36,154 | ₩36,074 | ₩36,074 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩36,421 | ₩36,421 | ₩36,047 | ₩36,114 | -0.84% | 2.3만 |
|---|
| 2026.08.13 | ₩36,074 | ₩36,194 | ₩36,020 | ₩36,140 | +0.18% | 9.5천 |
|---|
| 2026.08.12 | ₩35,967 | ₩36,020 | ₩35,967 | ₩35,967 | 0.00% | 4.5천 |
|---|
| 2026.08.11 | ₩35,967 | ₩35,967 | ₩35,900 | ₩35,900 | -0.19% | 2.2천 |
|---|
| 2026.08.10 | ₩35,940 | ₩35,954 | ₩35,847 | ₩35,927 | -0.04% | 5.2천 |
|---|
| 2026.08.07 | ₩35,833 | ₩35,940 | ₩35,833 | ₩35,887 | +0.15% | 3.9천 |
|---|
| 2026.08.06 | ₩35,753 | ₩35,874 | ₩35,753 | ₩35,874 | +0.34% | 6.6천 |
|---|
| 2026.08.05 | ₩35,833 | ₩35,847 | ₩35,687 | ₩35,753 | -0.22% | 9.4천 |
|---|
| 2026.08.04 | ₩35,780 | ₩35,833 | ₩35,673 | ₩35,767 | -0.04% | 8.5천 |
|---|
| 2026.08.03 | ₩35,620 | ₩35,660 | ₩35,567 | ₩35,593 | -0.07% | 4.9천 |
|---|
| 2026.07.31 | ₩35,059 | ₩35,286 | ₩35,059 | ₩35,286 | +0.65% | 2.4천 |
|---|
| 2026.07.30 | ₩34,846 | ₩35,406 | ₩34,833 | ₩35,059 | +0.61% | 1.6만 |
|---|
| 2026.07.29 | ₩34,846 | ₩35,046 | ₩34,592 | ₩34,592 | -0.73% | 1.1만 |
|---|
| 2026.07.28 | ₩34,993 | ₩35,099 | ₩34,953 | ₩35,059 | +0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩35,300 | ₩35,300 | ₩34,833 | ₩34,939 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩34,953 | ₩35,033 | ₩34,913 | ₩34,913 | -0.11% | 5.1천 |
|---|
| 2026.07.23 | ₩34,939 | ₩35,059 | ₩34,859 | ₩34,886 | -0.15% | 1.6만 |
|---|
| 2026.07.22 | ₩35,340 | ₩35,406 | ₩35,340 | ₩35,340 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩35,260 | ₩35,406 | ₩35,260 | ₩35,366 | +0.30% | 5.3천 |
|---|
| 2026.07.20 | ₩35,580 | ₩35,580 | ₩35,206 | ₩35,206 | -1.05% | 1.3만 |
|---|
| 2026.07.17 | ₩35,353 | ₩35,353 | ₩35,139 | ₩35,139 | -0.60% | 9.6천 |
|---|
| 2026.07.16 | ₩35,580 | ₩35,580 | ₩35,406 | ₩35,486 | -0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩35,620 | ₩35,660 | ₩35,593 | ₩35,593 | -0.07% | 1.8만 |
|---|
| 2026.07.14 | ₩35,500 | ₩35,567 | ₩35,500 | ₩35,513 | +0.04% | 9.2천 |
|---|
| 2026.07.13 | ₩35,500 | ₩35,593 | ₩35,433 | ₩35,486 | -0.04% | 7.2천 |
|---|
| 2026.07.10 | ₩35,647 | ₩35,687 | ₩35,620 | ₩35,647 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩35,527 | ₩35,647 | ₩35,527 | ₩35,593 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩35,433 | ₩35,446 | ₩35,193 | ₩35,420 | -0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩35,660 | ₩35,660 | ₩35,473 | ₩35,500 | -0.45% | 2.1천 |
|---|
| 2026.07.06 | ₩35,580 | ₩35,687 | ₩35,527 | ₩35,607 | +0.08% | 2.7만 |
|---|
| 2026.07.02 | ₩35,607 | ₩35,607 | ₩35,246 | ₩35,393 | -0.60% | 1.8만 |
|---|
| 2026.07.01 | ₩35,500 | ₩35,620 | ₩35,420 | ₩35,527 | +0.08% | 1.6만 |
|---|
| 2026.06.30 | ₩35,353 | ₩35,540 | ₩35,353 | ₩35,527 | +0.49% | 1.2만 |
|---|
| 2026.06.29 | ₩35,033 | ₩35,353 | ₩34,859 | ₩35,206 | +0.50% | 4.6천 |
|---|
| 2026.06.26 | ₩34,793 | ₩35,019 | ₩34,739 | ₩34,953 | +0.46% | 1.8만 |
|---|
| 2026.06.25 | ₩35,153 | ₩35,153 | ₩34,779 | ₩34,859 | -0.84% | 1.9만 |
|---|
| 2026.06.24 | ₩35,099 | ₩35,180 | ₩34,833 | ₩34,953 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩34,979 | ₩35,059 | ₩34,979 | ₩34,993 | +0.04% | 4.5천 |
|---|
| 2026.06.22 | ₩35,607 | ₩35,607 | ₩35,273 | ₩35,366 | -0.67% | 1.7만 |
|---|
| 2026.06.18 | ₩35,353 | ₩35,473 | ₩35,326 | ₩35,473 | +0.34% | 4.2천 |
|---|
| 2026.06.17 | ₩35,513 | ₩35,513 | ₩35,099 | ₩35,099 | -1.16% | 2.8만 |
|---|
| 2026.06.16 | ₩35,647 | ₩35,647 | ₩35,420 | ₩35,420 | -0.64% | 8.6천 |
|---|
| 2026.06.15 | ₩34,392 | ₩35,673 | ₩34,392 | ₩35,567 | +3.41% | 1.2만 |
|---|
| 2026.06.12 | ₩35,206 | ₩35,206 | ₩35,019 | ₩35,073 | -0.38% | 8.8천 |
|---|
| 2026.06.11 | ₩34,779 | ₩34,939 | ₩34,632 | ₩34,939 | +0.46% | 1.3만 |
|---|
| 2026.06.10 | ₩34,859 | ₩34,993 | ₩34,566 | ₩34,566 | -0.84% | 3.7천 |
|---|
| 2026.06.09 | ₩35,366 | ₩35,366 | ₩34,499 | ₩34,926 | -1.25% | 1.7만 |
|---|
| 2026.06.08 | ₩35,273 | ₩35,300 | ₩35,086 | ₩35,126 | -0.42% | 1.1만 |
|---|
| 2026.06.05 | ₩35,700 | ₩35,700 | ₩35,006 | ₩35,006 | -1.94% | 1.3만 |
|---|
| 2026.06.04 | ₩35,660 | ₩35,980 | ₩35,660 | ₩35,767 | +0.30% | 2만 |
|---|
| 2026.06.03 | ₩35,807 | ₩35,807 | ₩35,593 | ₩35,647 | -0.45% | 8.9천 |
|---|
| 2026.06.02 | ₩35,793 | ₩35,820 | ₩35,753 | ₩35,753 | -0.11% | 6.1천 |
|---|
| 2026.06.01 | ₩35,700 | ₩35,820 | ₩35,607 | ₩35,700 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩35,633 | ₩35,660 | ₩35,567 | ₩35,647 | +0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩35,500 | ₩35,540 | ₩35,380 | ₩35,486 | -0.04% | 3.1만 |
|---|
| 2026.05.27 | ₩35,753 | ₩35,753 | ₩35,286 | ₩35,340 | -1.16% | 1.4만 |
|---|
| 2026.05.26 | ₩35,300 | ₩35,393 | ₩35,260 | ₩35,326 | +0.08% | 1.3만 |
|---|
| 2026.05.22 | ₩35,220 | ₩35,273 | ₩35,126 | ₩35,126 | -0.27% | 5.2천 |
|---|
| 2026.05.21 | ₩34,926 | ₩35,073 | ₩34,859 | ₩35,006 | +0.23% | 8.4천 |
|---|
| 2026.05.20 | ₩35,113 | ₩35,113 | ₩34,739 | ₩34,913 | -0.57% | 14.5만 |
|---|
| 2026.05.19 | ₩34,672 | ₩34,859 | ₩34,539 | ₩34,566 | -0.31% | 11.3만 |
|---|
| 2026.05.18 | ₩34,846 | ₩34,846 | ₩34,579 | ₩34,726 | -0.34% | 1.3만 |
|---|
| 2026.05.15 | ₩34,873 | ₩34,886 | ₩34,766 | ₩34,766 | -0.31% | 4.5천 |
|---|
| 2026.05.14 | ₩34,766 | ₩34,993 | ₩34,766 | ₩34,913 | +0.42% | 1.3만 |
|---|
| 2026.05.13 | ₩34,686 | ₩34,819 | ₩34,579 | ₩34,793 | +0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩35,019 | ₩35,019 | ₩34,539 | ₩34,646 | -1.07% | 4천 |
|---|
| 2026.05.11 | ₩34,699 | ₩34,726 | ₩34,606 | ₩34,659 | -0.12% | 8.8천 |
|---|
| 2026.05.08 | ₩34,606 | ₩34,686 | ₩34,606 | ₩34,632 | +0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩34,686 | ₩34,686 | ₩34,486 | ₩34,539 | -0.42% | 4.2만 |
|---|
| 2026.05.06 | ₩34,606 | ₩34,619 | ₩34,552 | ₩34,579 | -0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,672 | ₩34,672 | ₩34,312 | ₩34,405 | -0.77% | 1.8만 |
|---|
| 2026.05.04 | ₩34,352 | ₩34,352 | ₩34,125 | ₩34,125 | -0.66% | 2.3천 |
|---|
| 2026.05.01 | ₩34,232 | ₩34,299 | ₩34,179 | ₩34,245 | +0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩33,938 | ₩34,139 | ₩33,818 | ₩34,072 | +0.39% | 2.4천 |
|---|
| 2026.04.29 | ₩33,845 | ₩33,845 | ₩33,765 | ₩33,818 | -0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩33,885 | ₩33,885 | ₩33,738 | ₩33,818 | -0.20% | 3.8천 |
|---|
| 2026.04.27 | ₩33,885 | ₩33,965 | ₩33,858 | ₩33,912 | +0.08% | 1만 |
|---|
| 2026.04.24 | ₩34,205 | ₩34,205 | ₩33,805 | ₩33,885 | -0.94% | 7.1만 |
|---|
| 2026.04.23 | ₩33,818 | ₩33,858 | ₩33,725 | ₩33,725 | -0.28% | 3.6천 |
|---|
| 2026.04.22 | ₩33,778 | ₩33,818 | ₩33,738 | ₩33,792 | +0.04% | 9.7천 |
|---|
| 2026.04.21 | ₩33,752 | ₩33,818 | ₩33,645 | ₩33,645 | -0.32% | 5.6만 |
|---|
| 2026.04.20 | ₩33,605 | ₩33,752 | ₩33,605 | ₩33,711 | +0.32% | 7.8천 |
|---|
| 2026.04.17 | ₩33,698 | ₩33,872 | ₩33,685 | ₩33,685 | -0.04% | 4.7천 |
|---|
| 2026.04.16 | ₩33,685 | ₩33,765 | ₩33,685 | ₩33,698 | +0.04% | 2.8만 |
|---|
| 2026.04.15 | ₩33,738 | ₩33,738 | ₩33,605 | ₩33,671 | -0.20% | 3.8천 |
|---|
| 2026.04.14 | ₩33,631 | ₩33,645 | ₩33,511 | ₩33,591 | -0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩33,498 | ₩33,551 | ₩33,445 | ₩33,485 | -0.04% | 1.8만 |
|---|
| 2026.04.10 | ₩33,471 | ₩33,471 | ₩33,431 | ₩33,445 | -0.08% | 1.5천 |
|---|
| 2026.04.09 | ₩33,405 | ₩33,405 | ₩33,351 | ₩33,351 | -0.16% | 16만 |
|---|
| 2026.04.08 | ₩33,618 | ₩33,618 | ₩33,231 | ₩33,311 | -0.91% | 3.4천 |
|---|
| 2026.04.07 | ₩32,964 | ₩33,071 | ₩32,857 | ₩32,991 | +0.08% | 6.7천 |
|---|
| 2026.04.06 | ₩33,098 | ₩33,098 | ₩33,031 | ₩33,031 | -0.20% | 7.5천 |
|---|
| 2026.04.02 | ₩32,697 | ₩32,977 | ₩32,697 | ₩32,937 | +0.73% | 2.6만 |
|---|
| 2026.04.01 | ₩32,777 | ₩36,060 | ₩32,684 | ₩32,884 | +0.33% | 1.8만 |
|---|
| 2026.03.31 | ₩32,604 | ₩32,777 | ₩32,604 | ₩32,751 | +0.45% | 2.2만 |
|---|
| 2026.03.30 | ₩32,457 | ₩32,484 | ₩32,257 | ₩32,377 | -0.25% | 8.9만 |
|---|
| 2026.03.27 | ₩32,497 | ₩32,564 | ₩32,444 | ₩32,444 | -0.16% | 7.5만 |
|---|
| 2026.03.26 | ₩32,871 | ₩32,884 | ₩32,590 | ₩32,590 | -0.85% | 7.4천 |
|---|
| 2026.03.25 | ₩32,924 | ₩32,937 | ₩32,871 | ₩32,871 | -0.16% | 3천 |
|---|
| 2026.03.24 | ₩32,817 | ₩32,937 | ₩32,764 | ₩32,764 | -0.16% | 9.9천 |
|---|
| 2026.03.23 | ₩32,911 | ₩33,004 | ₩32,777 | ₩32,777 | -0.41% | 1만 |
|---|
| 2026.03.20 | ₩32,831 | ₩32,871 | ₩32,577 | ₩32,657 | -0.53% | 1.7만 |
|---|
| 2026.03.19 | ₩32,924 | ₩33,018 | ₩32,817 | ₩32,911 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩33,178 | ₩33,178 | ₩32,977 | ₩32,991 | -0.56% | 1.1만 |
|---|
| 2026.03.17 | ₩33,324 | ₩33,324 | ₩33,111 | ₩33,111 | -0.64% | 8.4천 |
|---|
| 2026.03.16 | ₩33,298 | ₩33,298 | ₩33,071 | ₩33,124 | -0.52% | 7천 |
|---|
| 2026.03.13 | ₩33,244 | ₩33,244 | ₩32,884 | ₩32,951 | -0.88% | 1.8만 |
|---|
| 2026.03.12 | ₩33,164 | ₩33,164 | ₩33,018 | ₩33,018 | -0.44% | 10.9만 |
|---|
| 2026.03.11 | ₩33,405 | ₩33,405 | ₩33,231 | ₩33,324 | -0.24% | 5.7천 |
|---|
| 2026.03.10 | ₩33,365 | ₩33,485 | ₩33,271 | ₩33,311 | -0.16% | 8.4천 |
|---|
| 2026.03.09 | ₩32,857 | ₩33,311 | ₩32,857 | ₩33,311 | +1.38% | 8.2천 |
|---|
| 2026.03.06 | ₩33,058 | ₩33,244 | ₩33,058 | ₩33,191 | +0.40% | 1.2만 |
|---|
| 2026.03.05 | ₩33,391 | ₩33,498 | ₩33,231 | ₩33,418 | +0.08% | 3.2만 |
|---|
| 2026.03.04 | ₩33,485 | ₩33,658 | ₩33,431 | ₩33,565 | +0.24% | 5.2만 |
|---|
| 2026.03.03 | ₩33,178 | ₩33,471 | ₩33,031 | ₩33,378 | +0.60% | 1.2만 |
|---|
| 2026.03.02 | ₩36,554 | ₩37,275 | ₩33,365 | ₩33,551 | -8.21% | 9.7천 |
|---|
| 2026.02.27 | ₩33,765 | ₩33,765 | ₩33,418 | ₩33,525 | -0.71% | 13.5만 |
|---|
| 2026.02.26 | ₩33,698 | ₩33,711 | ₩33,485 | ₩33,618 | -0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩33,925 | ₩33,992 | ₩33,645 | ₩33,765 | -0.47% | 2.5만 |
|---|
| 2026.02.24 | ₩33,485 | ₩33,631 | ₩33,485 | ₩33,618 | +0.40% | 1.3만 |
|---|