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 | ₩36,524 | ₩36,617 | ₩36,497 | ₩36,537 | +0.04% | 1.7천 |
| 2026.10.08 | ₩36,417 | ₩36,484 | ₩36,337 | ₩36,363 | -0.15% | 4천 |
| 2026.10.07 | ₩36,417 | ₩36,484 | ₩36,417 | ₩36,444 | +0.07% | 4.2천 |
| 2026.10.06 | ₩36,537 | ₩36,577 | ₩36,484 | ₩36,537 | 0.00% | 1.2만 |
| 2026.10.05 | ₩36,243 | ₩36,444 | ₩36,243 | ₩36,310 | +0.18% | 1.9천 |
| 2026.10.02 | ₩36,163 | ₩36,190 | ₩36,003 | ₩36,123 | -0.11% | 8.1천 |
| 2026.10.01 | ₩35,789 | ₩35,950 | ₩35,723 | ₩35,923 | +0.37% | 5천 |
| 2026.09.30 | ₩36,016 | ₩36,083 | ₩35,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,870 |
| -0.41% |
| 2.6천 |
| 2026.09.29 | ₩35,896 | ₩35,963 | ₩35,856 | ₩35,923 | +0.07% | 6천 |
|---|
| 2026.09.28 | ₩35,883 | ₩36,016 | ₩35,883 | ₩35,896 | +0.04% | 1.6천 |
|---|
| 2026.09.25 | ₩36,056 | ₩36,163 | ₩36,056 | ₩36,110 | +0.15% | 8.5천 |
|---|
| 2026.09.24 | ₩35,923 | ₩36,043 | ₩35,923 | ₩36,016 | +0.26% | 3.2천 |
|---|
| 2026.09.23 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,217 | ₩36,217 | ₩36,177 | ₩36,177 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩35,950 | ₩37,471 | ₩35,950 | ₩36,150 | +0.56% | 4만 |
|---|
| 2026.09.18 | ₩35,816 | ₩35,843 | ₩35,643 | ₩35,803 | -0.04% | 1.9만 |
|---|
| 2026.09.17 | ₩35,736 | ₩35,830 | ₩35,736 | ₩35,763 | +0.07% | 5.6만 |
|---|
| 2026.09.16 | ₩35,616 | ₩35,683 | ₩35,336 | ₩35,442 | -0.49% | 9.8천 |
|---|
| 2026.09.15 | ₩35,563 | ₩35,643 | ₩35,469 | ₩35,536 | -0.08% | 4.7만 |
|---|
| 2026.09.14 | ₩35,669 | ₩35,749 | ₩35,669 | ₩35,683 | +0.04% | 7.2천 |
|---|
| 2026.09.11 | ₩35,803 | ₩35,870 | ₩35,803 | ₩35,830 | +0.07% | 2.8천 |
|---|
| 2026.09.10 | ₩35,696 | ₩35,696 | ₩35,509 | ₩35,563 | -0.37% | 9.6천 |
|---|
| 2026.09.09 | ₩35,736 | ₩35,856 | ₩35,723 | ₩35,776 | +0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,963 | ₩36,016 | ₩35,883 | ₩35,910 | -0.15% | 3.9천 |
|---|
| 2026.09.04 | ₩36,190 | ₩36,190 | ₩36,043 | ₩36,043 | -0.41% | 8천 |
|---|
| 2026.09.03 | ₩35,843 | ₩36,203 | ₩35,843 | ₩36,137 | +0.82% | 1.9만 |
|---|
| 2026.09.02 | ₩35,816 | ₩35,870 | ₩35,789 | ₩35,789 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,696 | ₩35,696 | ₩35,616 | ₩35,616 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩35,830 | ₩35,856 | ₩35,803 | ₩35,856 | +0.07% | 1만 |
|---|
| 2026.08.28 | ₩35,976 | ₩35,976 | ₩35,910 | ₩35,936 | -0.11% | 900 |
|---|
| 2026.08.27 | ₩35,976 | ₩36,016 | ₩35,896 | ₩35,923 | -0.15% | 2.3천 |
|---|
| 2026.08.26 | ₩35,776 | ₩35,830 | ₩35,736 | ₩35,763 | -0.04% | 6.4천 |
|---|
| 2026.08.25 | ₩35,883 | ₩35,883 | ₩35,709 | ₩35,789 | -0.26% | 4.2만 |
|---|
| 2026.08.24 | ₩35,669 | ₩35,816 | ₩35,669 | ₩35,723 | +0.15% | 5.1천 |
|---|
| 2026.08.21 | ₩35,856 | ₩35,923 | ₩35,736 | ₩35,736 | -0.34% | 1.4만 |
|---|
| 2026.08.20 | ₩35,830 | ₩35,830 | ₩35,589 | ₩35,589 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩36,016 | ₩36,016 | ₩35,923 | ₩35,923 | -0.26% | 4천 |
|---|
| 2026.08.18 | ₩35,883 | ₩35,950 | ₩35,870 | ₩35,883 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩36,163 | ₩36,163 | ₩36,083 | ₩36,083 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩36,430 | ₩36,430 | ₩36,056 | ₩36,123 | -0.84% | 2.3만 |
|---|
| 2026.08.13 | ₩36,083 | ₩36,203 | ₩36,030 | ₩36,150 | +0.18% | 9.5천 |
|---|
| 2026.08.12 | ₩35,976 | ₩36,030 | ₩35,976 | ₩35,976 | 0.00% | 4.5천 |
|---|
| 2026.08.11 | ₩35,976 | ₩35,976 | ₩35,910 | ₩35,910 | -0.19% | 2.2천 |
|---|
| 2026.08.10 | ₩35,950 | ₩35,963 | ₩35,856 | ₩35,936 | -0.04% | 5.2천 |
|---|
| 2026.08.07 | ₩35,843 | ₩35,950 | ₩35,843 | ₩35,896 | +0.15% | 3.9천 |
|---|
| 2026.08.06 | ₩35,763 | ₩35,883 | ₩35,763 | ₩35,883 | +0.34% | 6.6천 |
|---|
| 2026.08.05 | ₩35,843 | ₩35,856 | ₩35,696 | ₩35,763 | -0.22% | 9.4천 |
|---|
| 2026.08.04 | ₩35,789 | ₩35,843 | ₩35,683 | ₩35,776 | -0.04% | 8.5천 |
|---|
| 2026.08.03 | ₩35,629 | ₩35,669 | ₩35,576 | ₩35,603 | -0.07% | 4.9천 |
|---|
| 2026.07.31 | ₩35,069 | ₩35,296 | ₩35,069 | ₩35,296 | +0.65% | 2.4천 |
|---|
| 2026.07.30 | ₩34,855 | ₩35,416 | ₩34,842 | ₩35,069 | +0.61% | 1.6만 |
|---|
| 2026.07.29 | ₩34,855 | ₩35,055 | ₩34,601 | ₩34,601 | -0.73% | 1.1만 |
|---|
| 2026.07.28 | ₩35,002 | ₩35,109 | ₩34,962 | ₩35,069 | +0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩35,309 | ₩35,309 | ₩34,842 | ₩34,948 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩34,962 | ₩35,042 | ₩34,922 | ₩34,922 | -0.11% | 5.1천 |
|---|
| 2026.07.23 | ₩34,948 | ₩35,069 | ₩34,868 | ₩34,895 | -0.15% | 1.6만 |
|---|
| 2026.07.22 | ₩35,349 | ₩35,416 | ₩35,349 | ₩35,349 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩35,269 | ₩35,416 | ₩35,269 | ₩35,376 | +0.30% | 5.3천 |
|---|
| 2026.07.20 | ₩35,589 | ₩35,589 | ₩35,215 | ₩35,215 | -1.05% | 1.3만 |
|---|
| 2026.07.17 | ₩35,362 | ₩35,362 | ₩35,149 | ₩35,149 | -0.60% | 9.6천 |
|---|
| 2026.07.16 | ₩35,589 | ₩35,589 | ₩35,416 | ₩35,496 | -0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩35,629 | ₩35,669 | ₩35,603 | ₩35,603 | -0.07% | 1.8만 |
|---|
| 2026.07.14 | ₩35,509 | ₩35,576 | ₩35,509 | ₩35,522 | +0.04% | 9.2천 |
|---|
| 2026.07.13 | ₩35,509 | ₩35,603 | ₩35,442 | ₩35,496 | -0.04% | 7.2천 |
|---|
| 2026.07.10 | ₩35,656 | ₩35,696 | ₩35,629 | ₩35,656 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩35,536 | ₩35,656 | ₩35,536 | ₩35,603 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩35,442 | ₩35,456 | ₩35,202 | ₩35,429 | -0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩35,669 | ₩35,669 | ₩35,482 | ₩35,509 | -0.45% | 2.1천 |
|---|
| 2026.07.06 | ₩35,589 | ₩35,696 | ₩35,536 | ₩35,616 | +0.08% | 2.7만 |
|---|
| 2026.07.02 | ₩35,616 | ₩35,616 | ₩35,256 | ₩35,402 | -0.60% | 1.8만 |
|---|
| 2026.07.01 | ₩35,509 | ₩35,629 | ₩35,429 | ₩35,536 | +0.08% | 1.6만 |
|---|
| 2026.06.30 | ₩35,362 | ₩35,549 | ₩35,362 | ₩35,536 | +0.49% | 1.2만 |
|---|
| 2026.06.29 | ₩35,042 | ₩35,362 | ₩34,868 | ₩35,215 | +0.50% | 4.6천 |
|---|
| 2026.06.26 | ₩34,802 | ₩35,029 | ₩34,748 | ₩34,962 | +0.46% | 1.8만 |
|---|
| 2026.06.25 | ₩35,162 | ₩35,162 | ₩34,788 | ₩34,868 | -0.84% | 1.9만 |
|---|
| 2026.06.24 | ₩35,109 | ₩35,189 | ₩34,842 | ₩34,962 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩34,989 | ₩35,069 | ₩34,989 | ₩35,002 | +0.04% | 4.5천 |
|---|
| 2026.06.22 | ₩35,616 | ₩35,616 | ₩35,282 | ₩35,376 | -0.67% | 1.7만 |
|---|
| 2026.06.18 | ₩35,362 | ₩35,482 | ₩35,336 | ₩35,482 | +0.34% | 4.2천 |
|---|
| 2026.06.17 | ₩35,522 | ₩35,522 | ₩35,109 | ₩35,109 | -1.16% | 2.8만 |
|---|
| 2026.06.16 | ₩35,656 | ₩35,656 | ₩35,429 | ₩35,429 | -0.64% | 8.6천 |
|---|
| 2026.06.15 | ₩34,401 | ₩35,683 | ₩34,401 | ₩35,576 | +3.41% | 1.2만 |
|---|
| 2026.06.12 | ₩35,215 | ₩35,215 | ₩35,029 | ₩35,082 | -0.38% | 8.8천 |
|---|
| 2026.06.11 | ₩34,788 | ₩34,948 | ₩34,641 | ₩34,948 | +0.46% | 1.3만 |
|---|
| 2026.06.10 | ₩34,868 | ₩35,002 | ₩34,575 | ₩34,575 | -0.84% | 3.7천 |
|---|
| 2026.06.09 | ₩35,376 | ₩35,376 | ₩34,508 | ₩34,935 | -1.25% | 1.7만 |
|---|
| 2026.06.08 | ₩35,282 | ₩35,309 | ₩35,095 | ₩35,135 | -0.42% | 1.1만 |
|---|
| 2026.06.05 | ₩35,709 | ₩35,709 | ₩35,015 | ₩35,015 | -1.94% | 1.3만 |
|---|
| 2026.06.04 | ₩35,669 | ₩35,990 | ₩35,669 | ₩35,776 | +0.30% | 2만 |
|---|
| 2026.06.03 | ₩35,816 | ₩35,816 | ₩35,603 | ₩35,656 | -0.45% | 8.9천 |
|---|
| 2026.06.02 | ₩35,803 | ₩35,830 | ₩35,763 | ₩35,763 | -0.11% | 6.1천 |
|---|
| 2026.06.01 | ₩35,709 | ₩35,830 | ₩35,616 | ₩35,709 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩35,643 | ₩35,669 | ₩35,576 | ₩35,656 | +0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩35,509 | ₩35,549 | ₩35,389 | ₩35,496 | -0.04% | 3.1만 |
|---|
| 2026.05.27 | ₩35,763 | ₩35,763 | ₩35,296 | ₩35,349 | -1.16% | 1.4만 |
|---|
| 2026.05.26 | ₩35,309 | ₩35,402 | ₩35,269 | ₩35,336 | +0.08% | 1.3만 |
|---|
| 2026.05.22 | ₩35,229 | ₩35,282 | ₩35,135 | ₩35,135 | -0.27% | 5.2천 |
|---|
| 2026.05.21 | ₩34,935 | ₩35,082 | ₩34,868 | ₩35,015 | +0.23% | 8.4천 |
|---|
| 2026.05.20 | ₩35,122 | ₩35,122 | ₩34,748 | ₩34,922 | -0.57% | 14.5만 |
|---|
| 2026.05.19 | ₩34,681 | ₩34,868 | ₩34,548 | ₩34,575 | -0.31% | 11.3만 |
|---|
| 2026.05.18 | ₩34,855 | ₩34,855 | ₩34,588 | ₩34,735 | -0.34% | 1.3만 |
|---|
| 2026.05.15 | ₩34,882 | ₩34,895 | ₩34,775 | ₩34,775 | -0.31% | 4.5천 |
|---|
| 2026.05.14 | ₩34,775 | ₩35,002 | ₩34,775 | ₩34,922 | +0.42% | 1.3만 |
|---|
| 2026.05.13 | ₩34,695 | ₩34,828 | ₩34,588 | ₩34,802 | +0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩35,029 | ₩35,029 | ₩34,548 | ₩34,655 | -1.07% | 4천 |
|---|
| 2026.05.11 | ₩34,708 | ₩34,735 | ₩34,615 | ₩34,668 | -0.12% | 8.8천 |
|---|
| 2026.05.08 | ₩34,615 | ₩34,695 | ₩34,615 | ₩34,641 | +0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩34,695 | ₩34,695 | ₩34,495 | ₩34,548 | -0.42% | 4.2만 |
|---|
| 2026.05.06 | ₩34,615 | ₩34,628 | ₩34,561 | ₩34,588 | -0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,681 | ₩34,681 | ₩34,321 | ₩34,414 | -0.77% | 1.8만 |
|---|
| 2026.05.04 | ₩34,361 | ₩34,361 | ₩34,134 | ₩34,134 | -0.66% | 2.3천 |
|---|
| 2026.05.01 | ₩34,241 | ₩34,308 | ₩34,188 | ₩34,254 | +0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩33,947 | ₩34,148 | ₩33,827 | ₩34,081 | +0.39% | 2.4천 |
|---|
| 2026.04.29 | ₩33,854 | ₩33,854 | ₩33,774 | ₩33,827 | -0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩33,894 | ₩33,894 | ₩33,747 | ₩33,827 | -0.20% | 3.8천 |
|---|
| 2026.04.27 | ₩33,894 | ₩33,974 | ₩33,867 | ₩33,921 | +0.08% | 1만 |
|---|
| 2026.04.24 | ₩34,214 | ₩34,214 | ₩33,814 | ₩33,894 | -0.94% | 7.1만 |
|---|
| 2026.04.23 | ₩33,827 | ₩33,867 | ₩33,734 | ₩33,734 | -0.28% | 3.6천 |
|---|
| 2026.04.22 | ₩33,787 | ₩33,827 | ₩33,747 | ₩33,800 | +0.04% | 9.7천 |
|---|
| 2026.04.21 | ₩33,760 | ₩33,827 | ₩33,654 | ₩33,654 | -0.32% | 5.6만 |
|---|
| 2026.04.20 | ₩33,614 | ₩33,760 | ₩33,614 | ₩33,720 | +0.32% | 7.8천 |
|---|
| 2026.04.17 | ₩33,707 | ₩33,881 | ₩33,694 | ₩33,694 | -0.04% | 4.7천 |
|---|
| 2026.04.16 | ₩33,694 | ₩33,774 | ₩33,694 | ₩33,707 | +0.04% | 2.8만 |
|---|
| 2026.04.15 | ₩33,747 | ₩33,747 | ₩33,614 | ₩33,680 | -0.20% | 3.8천 |
|---|
| 2026.04.14 | ₩33,640 | ₩33,654 | ₩33,520 | ₩33,600 | -0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩33,507 | ₩33,560 | ₩33,453 | ₩33,493 | -0.04% | 1.8만 |
|---|
| 2026.04.10 | ₩33,480 | ₩33,480 | ₩33,440 | ₩33,453 | -0.08% | 1.5천 |
|---|
| 2026.04.09 | ₩33,413 | ₩33,413 | ₩33,360 | ₩33,360 | -0.16% | 16만 |
|---|
| 2026.04.08 | ₩33,627 | ₩33,627 | ₩33,240 | ₩33,320 | -0.91% | 3.4천 |
|---|
| 2026.04.07 | ₩32,973 | ₩33,080 | ₩32,866 | ₩32,999 | +0.08% | 6.7천 |
|---|
| 2026.04.06 | ₩33,106 | ₩33,106 | ₩33,040 | ₩33,040 | -0.20% | 7.5천 |
|---|
| 2026.04.02 | ₩32,706 | ₩32,986 | ₩32,706 | ₩32,946 | +0.73% | 2.6만 |
|---|
| 2026.04.01 | ₩32,786 | ₩36,070 | ₩32,692 | ₩32,893 | +0.33% | 1.8만 |
|---|
| 2026.03.31 | ₩32,612 | ₩32,786 | ₩32,612 | ₩32,759 | +0.45% | 2.2만 |
|---|
| 2026.03.30 | ₩32,465 | ₩32,492 | ₩32,265 | ₩32,385 | -0.25% | 8.9만 |
|---|
| 2026.03.27 | ₩32,506 | ₩32,572 | ₩32,452 | ₩32,452 | -0.16% | 7.5만 |
|---|
| 2026.03.26 | ₩32,879 | ₩32,893 | ₩32,599 | ₩32,599 | -0.85% | 7.4천 |
|---|
| 2026.03.25 | ₩32,933 | ₩32,946 | ₩32,879 | ₩32,879 | -0.16% | 3천 |
|---|
| 2026.03.24 | ₩32,826 | ₩32,946 | ₩32,773 | ₩32,773 | -0.16% | 9.9천 |
|---|
| 2026.03.23 | ₩32,919 | ₩33,013 | ₩32,786 | ₩32,786 | -0.41% | 1만 |
|---|
| 2026.03.20 | ₩32,839 | ₩32,879 | ₩32,586 | ₩32,666 | -0.53% | 1.7만 |
|---|
| 2026.03.19 | ₩32,933 | ₩33,026 | ₩32,826 | ₩32,919 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩33,186 | ₩33,186 | ₩32,986 | ₩32,999 | -0.56% | 1.1만 |
|---|
| 2026.03.17 | ₩33,333 | ₩33,333 | ₩33,120 | ₩33,120 | -0.64% | 8.4천 |
|---|
| 2026.03.16 | ₩33,307 | ₩33,307 | ₩33,080 | ₩33,133 | -0.52% | 7천 |
|---|
| 2026.03.13 | ₩33,253 | ₩33,253 | ₩32,893 | ₩32,959 | -0.88% | 1.8만 |
|---|
| 2026.03.12 | ₩33,173 | ₩33,173 | ₩33,026 | ₩33,026 | -0.44% | 10.9만 |
|---|
| 2026.03.11 | ₩33,413 | ₩33,413 | ₩33,240 | ₩33,333 | -0.24% | 5.7천 |
|---|
| 2026.03.10 | ₩33,373 | ₩33,493 | ₩33,280 | ₩33,320 | -0.16% | 8.4천 |
|---|
| 2026.03.09 | ₩32,866 | ₩33,320 | ₩32,866 | ₩33,320 | +1.38% | 8.2천 |
|---|
| 2026.03.06 | ₩33,066 | ₩33,253 | ₩33,066 | ₩33,200 | +0.40% | 1.2만 |
|---|
| 2026.03.05 | ₩33,400 | ₩33,507 | ₩33,240 | ₩33,427 | +0.08% | 3.2만 |
|---|
| 2026.03.04 | ₩33,493 | ₩33,667 | ₩33,440 | ₩33,573 | +0.24% | 5.2만 |
|---|
| 2026.03.03 | ₩33,186 | ₩33,480 | ₩33,040 | ₩33,387 | +0.60% | 1.2만 |
|---|
| 2026.03.02 | ₩36,564 | ₩37,285 | ₩33,373 | ₩33,560 | -8.21% | 9.7천 |
|---|
| 2026.02.27 | ₩33,774 | ₩33,774 | ₩33,427 | ₩33,533 | -0.71% | 13.5만 |
|---|
| 2026.02.26 | ₩33,707 | ₩33,720 | ₩33,493 | ₩33,627 | -0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩33,934 | ₩34,001 | ₩33,654 | ₩33,774 | -0.47% | 2.5만 |
|---|
| 2026.02.24 | ₩33,493 | ₩33,640 | ₩33,493 | ₩33,627 | +0.40% | 1.3만 |
|---|