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 | ₩36,555 | ₩36,649 | ₩36,528 | ₩36,569 | +0.04% | 1.7천 |
| 2026.10.08 | ₩36,448 | ₩36,515 | ₩36,368 | ₩36,395 | -0.15% | 4천 |
| 2026.10.07 | ₩36,448 | ₩36,515 | ₩36,448 | ₩36,475 | +0.07% | 4.2천 |
| 2026.10.06 | ₩36,569 | ₩36,609 | ₩36,515 | ₩36,569 | 0.00% | 1.2만 |
| 2026.10.05 | ₩36,275 | ₩36,475 | ₩36,275 | ₩36,341 | +0.18% | 1.9천 |
| 2026.10.02 | ₩36,194 | ₩36,221 | ₩36,034 | ₩36,154 | -0.11% | 8.1천 |
| 2026.10.01 | ₩35,820 | ₩35,981 | ₩35,754 | ₩35,954 | +0.37% | 5천 |
| 2026.09.30 | ₩36,047 | ₩36,114 | ₩35,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,900 |
| -0.41% |
| 2.6천 |
| 2026.09.29 | ₩35,927 | ₩35,994 | ₩35,887 | ₩35,954 | +0.07% | 6천 |
|---|
| 2026.09.28 | ₩35,914 | ₩36,047 | ₩35,914 | ₩35,927 | +0.04% | 1.6천 |
|---|
| 2026.09.25 | ₩36,088 | ₩36,194 | ₩36,088 | ₩36,141 | +0.15% | 8.5천 |
|---|
| 2026.09.24 | ₩35,954 | ₩36,074 | ₩35,954 | ₩36,047 | +0.26% | 3.2천 |
|---|
| 2026.09.23 | ₩36,007 | ₩36,007 | ₩36,007 | ₩36,007 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,248 | ₩36,248 | ₩36,208 | ₩36,208 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩35,981 | ₩37,504 | ₩35,981 | ₩36,181 | +0.56% | 4만 |
|---|
| 2026.09.18 | ₩35,847 | ₩35,874 | ₩35,673 | ₩35,834 | -0.04% | 1.9만 |
|---|
| 2026.09.17 | ₩35,767 | ₩35,860 | ₩35,767 | ₩35,794 | +0.07% | 5.6만 |
|---|
| 2026.09.16 | ₩35,647 | ₩35,713 | ₩35,366 | ₩35,473 | -0.49% | 9.8천 |
|---|
| 2026.09.15 | ₩35,593 | ₩35,673 | ₩35,500 | ₩35,566 | -0.08% | 4.7만 |
|---|
| 2026.09.14 | ₩35,700 | ₩35,780 | ₩35,700 | ₩35,713 | +0.04% | 7.2천 |
|---|
| 2026.09.11 | ₩35,834 | ₩35,900 | ₩35,834 | ₩35,860 | +0.07% | 2.8천 |
|---|
| 2026.09.10 | ₩35,727 | ₩35,727 | ₩35,540 | ₩35,593 | -0.37% | 9.6천 |
|---|
| 2026.09.09 | ₩35,767 | ₩35,887 | ₩35,754 | ₩35,807 | +0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,994 | ₩36,047 | ₩35,914 | ₩35,941 | -0.15% | 3.9천 |
|---|
| 2026.09.04 | ₩36,221 | ₩36,221 | ₩36,074 | ₩36,074 | -0.41% | 8천 |
|---|
| 2026.09.03 | ₩35,874 | ₩36,234 | ₩35,874 | ₩36,168 | +0.82% | 1.9만 |
|---|
| 2026.09.02 | ₩35,847 | ₩35,900 | ₩35,820 | ₩35,820 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,727 | ₩35,727 | ₩35,647 | ₩35,647 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩35,860 | ₩35,887 | ₩35,834 | ₩35,887 | +0.07% | 1만 |
|---|
| 2026.08.28 | ₩36,007 | ₩36,007 | ₩35,941 | ₩35,967 | -0.11% | 900 |
|---|
| 2026.08.27 | ₩36,007 | ₩36,047 | ₩35,927 | ₩35,954 | -0.15% | 2.3천 |
|---|
| 2026.08.26 | ₩35,807 | ₩35,860 | ₩35,767 | ₩35,794 | -0.04% | 6.4천 |
|---|
| 2026.08.25 | ₩35,914 | ₩35,914 | ₩35,740 | ₩35,820 | -0.26% | 4.2만 |
|---|
| 2026.08.24 | ₩35,700 | ₩35,847 | ₩35,700 | ₩35,754 | +0.15% | 5.1천 |
|---|
| 2026.08.21 | ₩35,887 | ₩35,954 | ₩35,767 | ₩35,767 | -0.34% | 1.4만 |
|---|
| 2026.08.20 | ₩35,860 | ₩35,860 | ₩35,620 | ₩35,620 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩36,047 | ₩36,047 | ₩35,954 | ₩35,954 | -0.26% | 4천 |
|---|
| 2026.08.18 | ₩35,914 | ₩35,981 | ₩35,900 | ₩35,914 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩36,194 | ₩36,194 | ₩36,114 | ₩36,114 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩36,462 | ₩36,462 | ₩36,088 | ₩36,154 | -0.84% | 2.3만 |
|---|
| 2026.08.13 | ₩36,114 | ₩36,234 | ₩36,061 | ₩36,181 | +0.18% | 9.5천 |
|---|
| 2026.08.12 | ₩36,007 | ₩36,061 | ₩36,007 | ₩36,007 | 0.00% | 4.5천 |
|---|
| 2026.08.11 | ₩36,007 | ₩36,007 | ₩35,941 | ₩35,941 | -0.19% | 2.2천 |
|---|
| 2026.08.10 | ₩35,981 | ₩35,994 | ₩35,887 | ₩35,967 | -0.04% | 5.2천 |
|---|
| 2026.08.07 | ₩35,874 | ₩35,981 | ₩35,874 | ₩35,927 | +0.15% | 3.9천 |
|---|
| 2026.08.06 | ₩35,794 | ₩35,914 | ₩35,794 | ₩35,914 | +0.34% | 6.6천 |
|---|
| 2026.08.05 | ₩35,874 | ₩35,887 | ₩35,727 | ₩35,794 | -0.22% | 9.4천 |
|---|
| 2026.08.04 | ₩35,820 | ₩35,874 | ₩35,713 | ₩35,807 | -0.04% | 8.5천 |
|---|
| 2026.08.03 | ₩35,660 | ₩35,700 | ₩35,607 | ₩35,633 | -0.07% | 4.9천 |
|---|
| 2026.07.31 | ₩35,099 | ₩35,326 | ₩35,099 | ₩35,326 | +0.65% | 2.4천 |
|---|
| 2026.07.30 | ₩34,885 | ₩35,446 | ₩34,872 | ₩35,099 | +0.61% | 1.6만 |
|---|
| 2026.07.29 | ₩34,885 | ₩35,085 | ₩34,631 | ₩34,631 | -0.73% | 1.1만 |
|---|
| 2026.07.28 | ₩35,032 | ₩35,139 | ₩34,992 | ₩35,099 | +0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩35,339 | ₩35,339 | ₩34,872 | ₩34,979 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩34,992 | ₩35,072 | ₩34,952 | ₩34,952 | -0.11% | 5.1천 |
|---|
| 2026.07.23 | ₩34,979 | ₩35,099 | ₩34,898 | ₩34,925 | -0.15% | 1.6만 |
|---|
| 2026.07.22 | ₩35,379 | ₩35,446 | ₩35,379 | ₩35,379 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩35,299 | ₩35,446 | ₩35,299 | ₩35,406 | +0.30% | 5.3천 |
|---|
| 2026.07.20 | ₩35,620 | ₩35,620 | ₩35,246 | ₩35,246 | -1.05% | 1.3만 |
|---|
| 2026.07.17 | ₩35,393 | ₩35,393 | ₩35,179 | ₩35,179 | -0.60% | 9.6천 |
|---|
| 2026.07.16 | ₩35,620 | ₩35,620 | ₩35,446 | ₩35,526 | -0.26% | 3.4천 |
|---|
| 2026.07.15 | ₩35,660 | ₩35,700 | ₩35,633 | ₩35,633 | -0.07% | 1.8만 |
|---|
| 2026.07.14 | ₩35,540 | ₩35,607 | ₩35,540 | ₩35,553 | +0.04% | 9.2천 |
|---|
| 2026.07.13 | ₩35,540 | ₩35,633 | ₩35,473 | ₩35,526 | -0.04% | 7.2천 |
|---|
| 2026.07.10 | ₩35,687 | ₩35,727 | ₩35,660 | ₩35,687 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩35,566 | ₩35,687 | ₩35,566 | ₩35,633 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩35,473 | ₩35,486 | ₩35,232 | ₩35,460 | -0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩35,700 | ₩35,700 | ₩35,513 | ₩35,540 | -0.45% | 2.1천 |
|---|
| 2026.07.06 | ₩35,620 | ₩35,727 | ₩35,566 | ₩35,647 | +0.08% | 2.7만 |
|---|
| 2026.07.02 | ₩35,647 | ₩35,647 | ₩35,286 | ₩35,433 | -0.60% | 1.8만 |
|---|
| 2026.07.01 | ₩35,540 | ₩35,660 | ₩35,460 | ₩35,566 | +0.08% | 1.6만 |
|---|
| 2026.06.30 | ₩35,393 | ₩35,580 | ₩35,393 | ₩35,566 | +0.49% | 1.2만 |
|---|
| 2026.06.29 | ₩35,072 | ₩35,393 | ₩34,898 | ₩35,246 | +0.50% | 4.6천 |
|---|
| 2026.06.26 | ₩34,832 | ₩35,059 | ₩34,778 | ₩34,992 | +0.46% | 1.8만 |
|---|
| 2026.06.25 | ₩35,192 | ₩35,192 | ₩34,818 | ₩34,898 | -0.84% | 1.9만 |
|---|
| 2026.06.24 | ₩35,139 | ₩35,219 | ₩34,872 | ₩34,992 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩35,019 | ₩35,099 | ₩35,019 | ₩35,032 | +0.04% | 4.5천 |
|---|
| 2026.06.22 | ₩35,647 | ₩35,647 | ₩35,313 | ₩35,406 | -0.67% | 1.7만 |
|---|
| 2026.06.18 | ₩35,393 | ₩35,513 | ₩35,366 | ₩35,513 | +0.34% | 4.2천 |
|---|
| 2026.06.17 | ₩35,553 | ₩35,553 | ₩35,139 | ₩35,139 | -1.16% | 2.8만 |
|---|
| 2026.06.16 | ₩35,687 | ₩35,687 | ₩35,460 | ₩35,460 | -0.64% | 8.6천 |
|---|
| 2026.06.15 | ₩34,431 | ₩35,713 | ₩34,431 | ₩35,607 | +3.41% | 1.2만 |
|---|
| 2026.06.12 | ₩35,246 | ₩35,246 | ₩35,059 | ₩35,112 | -0.38% | 8.8천 |
|---|
| 2026.06.11 | ₩34,818 | ₩34,979 | ₩34,671 | ₩34,979 | +0.46% | 1.3만 |
|---|
| 2026.06.10 | ₩34,898 | ₩35,032 | ₩34,604 | ₩34,604 | -0.84% | 3.7천 |
|---|
| 2026.06.09 | ₩35,406 | ₩35,406 | ₩34,538 | ₩34,965 | -1.25% | 1.7만 |
|---|
| 2026.06.08 | ₩35,313 | ₩35,339 | ₩35,126 | ₩35,166 | -0.42% | 1.1만 |
|---|
| 2026.06.05 | ₩35,740 | ₩35,740 | ₩35,045 | ₩35,045 | -1.94% | 1.3만 |
|---|
| 2026.06.04 | ₩35,700 | ₩36,021 | ₩35,700 | ₩35,807 | +0.30% | 2만 |
|---|
| 2026.06.03 | ₩35,847 | ₩35,847 | ₩35,633 | ₩35,687 | -0.45% | 8.9천 |
|---|
| 2026.06.02 | ₩35,834 | ₩35,860 | ₩35,794 | ₩35,794 | -0.11% | 6.1천 |
|---|
| 2026.06.01 | ₩35,740 | ₩35,860 | ₩35,647 | ₩35,740 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩35,673 | ₩35,700 | ₩35,607 | ₩35,687 | +0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩35,540 | ₩35,580 | ₩35,419 | ₩35,526 | -0.04% | 3.1만 |
|---|
| 2026.05.27 | ₩35,794 | ₩35,794 | ₩35,326 | ₩35,379 | -1.16% | 1.4만 |
|---|
| 2026.05.26 | ₩35,339 | ₩35,433 | ₩35,299 | ₩35,366 | +0.08% | 1.3만 |
|---|
| 2026.05.22 | ₩35,259 | ₩35,313 | ₩35,166 | ₩35,166 | -0.27% | 5.2천 |
|---|
| 2026.05.21 | ₩34,965 | ₩35,112 | ₩34,898 | ₩35,045 | +0.23% | 8.4천 |
|---|
| 2026.05.20 | ₩35,152 | ₩35,152 | ₩34,778 | ₩34,952 | -0.57% | 14.5만 |
|---|
| 2026.05.19 | ₩34,711 | ₩34,898 | ₩34,578 | ₩34,604 | -0.31% | 11.3만 |
|---|
| 2026.05.18 | ₩34,885 | ₩34,885 | ₩34,618 | ₩34,765 | -0.34% | 1.3만 |
|---|
| 2026.05.15 | ₩34,912 | ₩34,925 | ₩34,805 | ₩34,805 | -0.31% | 4.5천 |
|---|
| 2026.05.14 | ₩34,805 | ₩35,032 | ₩34,805 | ₩34,952 | +0.42% | 1.3만 |
|---|
| 2026.05.13 | ₩34,725 | ₩34,858 | ₩34,618 | ₩34,832 | +0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩35,059 | ₩35,059 | ₩34,578 | ₩34,685 | -1.07% | 4천 |
|---|
| 2026.05.11 | ₩34,738 | ₩34,765 | ₩34,645 | ₩34,698 | -0.12% | 8.8천 |
|---|
| 2026.05.08 | ₩34,645 | ₩34,725 | ₩34,645 | ₩34,671 | +0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩34,725 | ₩34,725 | ₩34,524 | ₩34,578 | -0.42% | 4.2만 |
|---|
| 2026.05.06 | ₩34,645 | ₩34,658 | ₩34,591 | ₩34,618 | -0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,711 | ₩34,711 | ₩34,351 | ₩34,444 | -0.77% | 1.8만 |
|---|
| 2026.05.04 | ₩34,391 | ₩34,391 | ₩34,164 | ₩34,164 | -0.66% | 2.3천 |
|---|
| 2026.05.01 | ₩34,270 | ₩34,337 | ₩34,217 | ₩34,284 | +0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩33,977 | ₩34,177 | ₩33,856 | ₩34,110 | +0.39% | 2.4천 |
|---|
| 2026.04.29 | ₩33,883 | ₩33,883 | ₩33,803 | ₩33,856 | -0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩33,923 | ₩33,923 | ₩33,776 | ₩33,856 | -0.20% | 3.8천 |
|---|
| 2026.04.27 | ₩33,923 | ₩34,003 | ₩33,896 | ₩33,950 | +0.08% | 1만 |
|---|
| 2026.04.24 | ₩34,244 | ₩34,244 | ₩33,843 | ₩33,923 | -0.94% | 7.1만 |
|---|
| 2026.04.23 | ₩33,856 | ₩33,896 | ₩33,763 | ₩33,763 | -0.28% | 3.6천 |
|---|
| 2026.04.22 | ₩33,816 | ₩33,856 | ₩33,776 | ₩33,830 | +0.04% | 9.7천 |
|---|
| 2026.04.21 | ₩33,789 | ₩33,856 | ₩33,683 | ₩33,683 | -0.32% | 5.6만 |
|---|
| 2026.04.20 | ₩33,642 | ₩33,789 | ₩33,642 | ₩33,749 | +0.32% | 7.8천 |
|---|
| 2026.04.17 | ₩33,736 | ₩33,910 | ₩33,723 | ₩33,723 | -0.04% | 4.7천 |
|---|
| 2026.04.16 | ₩33,723 | ₩33,803 | ₩33,723 | ₩33,736 | +0.04% | 2.8만 |
|---|
| 2026.04.15 | ₩33,776 | ₩33,776 | ₩33,642 | ₩33,709 | -0.20% | 3.8천 |
|---|
| 2026.04.14 | ₩33,669 | ₩33,683 | ₩33,549 | ₩33,629 | -0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩33,536 | ₩33,589 | ₩33,482 | ₩33,522 | -0.04% | 1.8만 |
|---|
| 2026.04.10 | ₩33,509 | ₩33,509 | ₩33,469 | ₩33,482 | -0.08% | 1.5천 |
|---|
| 2026.04.09 | ₩33,442 | ₩33,442 | ₩33,389 | ₩33,389 | -0.16% | 16만 |
|---|
| 2026.04.08 | ₩33,656 | ₩33,656 | ₩33,268 | ₩33,349 | -0.91% | 3.4천 |
|---|
| 2026.04.07 | ₩33,001 | ₩33,108 | ₩32,894 | ₩33,028 | +0.08% | 6.7천 |
|---|
| 2026.04.06 | ₩33,135 | ₩33,135 | ₩33,068 | ₩33,068 | -0.20% | 7.5천 |
|---|
| 2026.04.02 | ₩32,734 | ₩33,015 | ₩32,734 | ₩32,974 | +0.73% | 2.6만 |
|---|
| 2026.04.01 | ₩32,814 | ₩36,101 | ₩32,721 | ₩32,921 | +0.33% | 1.8만 |
|---|
| 2026.03.31 | ₩32,640 | ₩32,814 | ₩32,640 | ₩32,787 | +0.45% | 2.2만 |
|---|
| 2026.03.30 | ₩32,493 | ₩32,520 | ₩32,293 | ₩32,413 | -0.25% | 8.9만 |
|---|
| 2026.03.27 | ₩32,534 | ₩32,600 | ₩32,480 | ₩32,480 | -0.16% | 7.5만 |
|---|
| 2026.03.26 | ₩32,908 | ₩32,921 | ₩32,627 | ₩32,627 | -0.85% | 7.4천 |
|---|
| 2026.03.25 | ₩32,961 | ₩32,974 | ₩32,908 | ₩32,908 | -0.16% | 3천 |
|---|
| 2026.03.24 | ₩32,854 | ₩32,974 | ₩32,801 | ₩32,801 | -0.16% | 9.9천 |
|---|
| 2026.03.23 | ₩32,948 | ₩33,041 | ₩32,814 | ₩32,814 | -0.41% | 1만 |
|---|
| 2026.03.20 | ₩32,868 | ₩32,908 | ₩32,614 | ₩32,694 | -0.53% | 1.7만 |
|---|
| 2026.03.19 | ₩32,961 | ₩33,055 | ₩32,854 | ₩32,948 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩33,215 | ₩33,215 | ₩33,015 | ₩33,028 | -0.56% | 1.1만 |
|---|
| 2026.03.17 | ₩33,362 | ₩33,362 | ₩33,148 | ₩33,148 | -0.64% | 8.4천 |
|---|
| 2026.03.16 | ₩33,335 | ₩33,335 | ₩33,108 | ₩33,162 | -0.52% | 7천 |
|---|
| 2026.03.13 | ₩33,282 | ₩33,282 | ₩32,921 | ₩32,988 | -0.88% | 1.8만 |
|---|
| 2026.03.12 | ₩33,202 | ₩33,202 | ₩33,055 | ₩33,055 | -0.44% | 10.9만 |
|---|
| 2026.03.11 | ₩33,442 | ₩33,442 | ₩33,268 | ₩33,362 | -0.24% | 5.7천 |
|---|
| 2026.03.10 | ₩33,402 | ₩33,522 | ₩33,308 | ₩33,349 | -0.16% | 8.4천 |
|---|
| 2026.03.09 | ₩32,894 | ₩33,349 | ₩32,894 | ₩33,349 | +1.38% | 8.2천 |
|---|
| 2026.03.06 | ₩33,095 | ₩33,282 | ₩33,095 | ₩33,228 | +0.40% | 1.2만 |
|---|
| 2026.03.05 | ₩33,429 | ₩33,536 | ₩33,268 | ₩33,455 | +0.08% | 3.2만 |
|---|
| 2026.03.04 | ₩33,522 | ₩33,696 | ₩33,469 | ₩33,602 | +0.24% | 5.2만 |
|---|
| 2026.03.03 | ₩33,215 | ₩33,509 | ₩33,068 | ₩33,415 | +0.60% | 1.2만 |
|---|
| 2026.03.02 | ₩36,595 | ₩37,317 | ₩33,402 | ₩33,589 | -8.21% | 9.7천 |
|---|
| 2026.02.27 | ₩33,803 | ₩33,803 | ₩33,455 | ₩33,562 | -0.71% | 13.5만 |
|---|
| 2026.02.26 | ₩33,736 | ₩33,749 | ₩33,522 | ₩33,656 | -0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩33,963 | ₩34,030 | ₩33,683 | ₩33,803 | -0.47% | 2.5만 |
|---|
| 2026.02.24 | ₩33,522 | ₩33,669 | ₩33,522 | ₩33,656 | +0.40% | 1.3만 |
|---|