시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated Plus ETF - July 과거 주가
Innovator U.S. Equity Accelerated Plus ETF - July · XTJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated Plus ETF - July · XTJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩57,460 | ₩57,822 | ₩57,423 | ₩57,721 | +0.45% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩57,071 | ₩57,313 | ₩56,824 | ₩57,200 | +0.23% | 5천 |
| 2026.09.21–2026.09.25 | ₩57,299 | ₩57,299 | ₩56,939 | ₩57,216 | -0.14% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩56,491 | ₩56,663 | ₩56,128 | ₩56,663 | +0.30% | 3.4천 |
| 2026.09.08–2026.09.11 | ₩56,683 | ₩56,750 | ₩56,147 | ₩56,661 | -0.04% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩56,455 | ₩57,045 | ₩55,611 | ₩56,904 | +0.80% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩56,361 | ₩56,911 | ₩56,304 | ₩56,669 | +0.55% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,576 |
| ₩56,215 |
| ₩56,408 |
| -0.30% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩56,683 | ₩56,870 | ₩56,448 | ₩56,696 | +0.02% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,785 | ₩56,629 | ₩55,785 | ₩56,629 | +1.51% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,713 | ₩55,394 | ₩54,220 | ₩55,394 | +1.24% | 2.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩55,048 | ₩55,262 | ₩54,579 | ₩54,674 | -0.68% | 4천 |
|---|
| 2026.07.13–2026.07.17 | ₩55,106 | ₩55,463 | ₩54,820 | ₩54,897 | -0.38% | 3.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩55,061 | ₩55,417 | ₩54,793 | ₩55,417 | +0.64% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩55,021 | ₩55,169 | ₩54,713 | ₩54,868 | -0.28% | 4.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩54,981 | ₩55,128 | ₩54,981 | ₩55,059 | +0.14% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,927 | ₩55,015 | ₩54,927 | ₩55,015 | +0.16% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,894 | ₩54,907 | ₩54,807 | ₩54,907 | +0.02% | 5.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩54,633 | ₩54,907 | ₩49,326 | ₩54,834 | +0.37% | 9천 |
|---|
| 2026.05.26–2026.05.29 | ₩54,780 | ₩54,860 | ₩54,552 | ₩54,858 | +0.14% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,653 | ₩54,773 | ₩54,566 | ₩54,773 | +0.22% | 22.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,512 | ₩54,666 | ₩54,472 | ₩54,613 | +0.18% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,378 | ₩54,579 | ₩54,264 | ₩54,532 | +0.28% | 9.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,003 | ₩54,324 | ₩53,991 | ₩54,316 | +0.58% | 5.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩53,909 | ₩54,043 | ₩53,668 | ₩54,036 | +0.24% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,212 | ₩53,965 | ₩53,212 | ₩53,965 | +1.42% | 20.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,886 | ₩53,266 | ₩51,725 | ₩53,136 | +2.41% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,438 | ₩51,899 | ₩49,929 | ₩51,778 | +2.66% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩51,778 | ₩51,879 | ₩50,233 | ₩50,233 | -2.98% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,979 | ₩52,355 | ₩50,941 | ₩51,005 | -1.87% | 2.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,979 | ₩52,419 | ₩51,539 | ₩51,539 | -0.85% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,541 | ₩52,757 | ₩51,899 | ₩51,912 | -1.20% | 35.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,428 | ₩52,857 | ₩52,340 | ₩52,625 | +0.38% | 5.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩52,167 | ₩52,633 | ₩52,167 | ₩52,633 | +0.89% | 2천 |
|---|
| 2026.02.09–2026.02.13 | ₩52,723 | ₩52,730 | ₩52,266 | ₩52,286 | -0.83% | 2.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩52,783 | ₩52,783 | ₩52,029 | ₩52,615 | -0.32% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,609 | ₩52,647 | ₩52,422 | ₩52,511 | -0.19% | 2.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩52,133 | ₩52,497 | ₩51,941 | ₩52,497 | +0.70% | 5.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩52,368 | ₩52,582 | ₩52,341 | ₩52,487 | +0.23% | 9.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩52,314 | ₩52,511 | ₩52,243 | ₩52,511 | +0.38% | 3.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩52,221 | ₩52,290 | ₩52,087 | ₩52,109 | -0.21% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,040 | ₩52,273 | ₩52,040 | ₩52,273 | +0.45% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,711 | ₩51,919 | ₩51,410 | ₩51,919 | +0.40% | 7.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩51,644 | ₩51,879 | ₩51,593 | ₩51,705 | +0.12% | 8.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩51,430 | ₩51,785 | ₩51,418 | ₩51,673 | +0.47% | 5.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩50,913 | ₩51,493 | ₩50,913 | ₩51,493 | +1.14% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,921 | ₩50,921 | ₩50,046 | ₩50,342 | -1.14% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,256 | ₩51,396 | ₩50,816 | ₩50,868 | -0.76% | 2.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩51,102 | ₩51,269 | ₩50,559 | ₩50,815 | -0.56% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,323 | ₩51,443 | ₩51,135 | ₩51,142 | -0.35% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,986 | ₩51,276 | ₩50,827 | ₩51,190 | +0.40% | 5.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩50,532 | ₩50,706 | ₩50,197 | ₩50,613 | +0.16% | 5.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩50,854 | ₩50,867 | ₩50,038 | ₩50,038 | -1.60% | 900 |
|---|