Innovator Laddered Allocation Power Buffer ETF™ (BUFF)

BUFF
🏛️ 미국 →
48.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 36.03 36.05 35.92 36.00 0.0M
2021-12-30 36.05 36.07 36.02 36.03 0.0M
2021-12-29 36.00 36.01 35.89 35.95 0.0M
2021-12-28 36.00 36.02 35.98 36.01 0.0M
2021-12-27 35.81 35.99 35.81 35.98 0.0M
2021-12-23 35.79 35.93 35.79 35.87 0.0M
2021-12-22 35.69 35.82 35.69 35.80 0.0M
2021-12-21 35.59 35.75 35.58 35.75 0.0M
2021-12-20 35.62 35.64 35.38 35.53 0.1M
2021-12-17 35.67 35.68 35.57 35.61 0.0M
2021-12-16 35.89 35.89 35.72 35.76 0.0M
2021-12-15 35.87 35.88 35.61 35.87 0.1M
2021-12-14 35.68 35.72 35.53 35.59 0.0M
2021-12-13 35.73 35.78 35.66 35.69 0.0M
2021-12-10 35.82 35.82 35.70 35.76 0.0M
2021-12-09 35.78 35.80 35.65 35.69 0.0M
2021-12-08 35.73 35.84 35.69 35.84 0.1M
2021-12-07 35.52 35.77 35.52 35.77 0.0M
2021-12-06 35.34 35.54 35.33 35.50 0.0M
2021-12-03 35.52 35.52 35.08 35.29 0.0M
2021-12-02 35.30 35.49 35.25 35.45 0.1M
2021-12-01 35.59 35.66 35.28 35.28 0.0M
2021-11-30 35.58 35.59 35.34 35.42 0.0M
2021-11-29 35.58 35.68 35.56 35.67 0.0M
2021-11-26 35.55 35.55 35.36 35.41 0.0M
2021-11-24 35.66 35.75 35.66 35.72 0.0M
2021-11-23 35.72 35.72 35.55 35.65 0.0M
2021-11-22 35.77 35.82 35.72 35.73 0.0M
2021-11-19 35.74 35.77 35.70 35.73 0.0M
2021-11-18 35.80 35.80 35.70 35.76 0.0M
2021-11-17 35.77 35.79 35.70 35.75 0.0M
2021-11-16 35.72 35.76 35.70 35.76 0.0M
2021-11-15 35.76 35.76 35.71 35.71 0.0M
2021-11-12 35.70 35.77 35.70 35.75 0.0M
2021-11-11 35.67 35.71 35.61 35.70 0.0M
2021-11-10 35.70 35.75 35.60 35.62 0.0M
2021-11-09 35.75 35.75 35.69 35.73 0.0M
2021-11-08 35.82 35.82 35.71 35.76 0.0M
2021-11-05 35.81 35.83 35.73 35.77 0.1M
2021-11-04 35.74 35.78 35.72 35.73 0.0M
2021-11-03 35.70 35.70 35.62 35.67 0.0M
2021-11-02 35.64 35.68 35.59 35.59 0.0M
2021-11-01 35.68 35.68 35.51 35.57 0.0M
2021-10-29 35.54 35.61 35.54 35.61 0.0M
2021-10-28 35.51 35.60 35.51 35.56 0.0M
2021-10-27 35.51 35.60 35.51 35.53 0.0M
2021-10-26 35.51 35.64 35.51 35.58 0.0M
2021-10-25 35.52 35.57 35.49 35.56 0.0M
2021-10-22 35.58 35.58 35.46 35.50 0.0M
2021-10-21 35.43 35.52 35.43 35.52 0.0M
2021-10-20 35.49 35.52 35.45 35.48 0.0M
2021-10-19 35.43 35.46 35.38 35.44 0.0M
2021-10-18 35.29 35.39 35.29 35.39 0.0M
2021-10-15 35.32 35.39 35.32 35.36 0.0M
2021-10-14 35.27 35.31 35.23 35.27 0.0M
2021-10-13 35.00 35.17 35.00 35.11 0.0M
2021-10-12 35.00 35.10 35.00 35.03 0.0M
2021-10-11 35.12 35.12 35.05 35.07 0.0M
2021-10-08 35.10 35.15 35.06 35.06 0.0M
2021-10-07 35.17 35.21 35.14 35.16 0.0M
2021-10-06 34.81 34.97 34.81 34.97 0.0M
2021-10-05 35.01 35.04 34.97 35.02 0.0M
2021-10-04 34.91 34.91 34.79 34.86 0.0M
2021-10-01 35.01 35.08 34.83 35.03 0.0M
2021-09-30 35.07 35.07 34.89 34.89 0.0M
2021-09-29 35.02 35.02 34.96 34.98 0.0M
2021-09-28 35.10 35.10 34.94 34.96 0.0M
2021-09-27 35.27 35.27 35.16 35.22 0.0M
2021-09-24 35.05 35.23 35.05 35.21 0.0M
2021-09-23 35.15 35.25 35.11 35.21 0.0M
2021-09-22 35.04 35.07 34.94 35.06 0.0M
2021-09-21 35.02 35.02 34.88 34.97 0.0M
2021-09-20 34.81 34.92 34.77 34.92 0.0M
2021-09-17 35.10 35.12 35.06 35.11 0.0M
2021-09-16 35.14 35.23 35.13 35.19 0.0M
2021-09-15 35.16 35.24 35.16 35.24 0.0M
2021-09-14 35.11 35.12 35.05 35.11 0.0M
2021-09-13 35.29 35.29 35.06 35.15 0.0M
2021-09-10 35.29 35.29 35.09 35.15 0.0M
2021-09-09 35.28 35.28 35.14 35.16 0.0M
2021-09-08 35.16 35.20 35.15 35.19 0.0M
2021-09-07 35.32 35.32 35.19 35.22 0.0M
2021-09-03 35.28 35.33 35.19 35.32 0.0M
2021-09-02 35.31 35.32 35.24 35.32 0.0M
2021-09-01 35.32 35.32 35.22 35.22 0.0M
2021-08-31 35.24 35.28 35.17 35.19 0.0M
2021-08-30 35.29 35.29 35.22 35.25 0.0M
2021-08-27 35.17 35.27 35.17 35.26 0.0M
2021-08-26 35.16 35.18 35.10 35.14 0.0M
2021-08-25 35.19 35.21 35.10 35.15 0.0M
2021-08-24 35.12 35.20 35.08 35.20 0.0M
2021-08-23 34.98 35.20 34.98 35.09 0.0M
2021-08-20 35.01 35.04 34.99 35.04 0.0M
2021-08-19 34.92 35.03 34.92 34.99 0.0M
2021-08-18 35.06 35.12 35.01 35.01 0.0M
2021-08-17 35.00 35.10 35.00 35.09 0.0M
2021-08-16 35.00 35.19 35.00 35.10 0.0M
2021-08-13 35.10 35.12 35.06 35.11 0.0M
2021-08-12 35.11 35.19 35.07 35.10 0.0M
2021-08-11 35.05 35.09 35.04 35.07 0.0M
2021-08-10 35.06 35.06 35.01 35.02 0.0M
2021-08-09 35.07 35.09 35.02 35.06 0.0M
2021-08-06 35.18 35.18 35.06 35.11 0.0M
2021-08-05 35.03 35.06 35.02 35.04 0.0M
2021-08-04 34.90 35.06 34.90 35.03 0.0M
2021-08-03 34.88 35.05 34.88 35.03 0.0M
2021-08-02 35.00 35.03 34.97 34.97 0.0M
2021-07-30 34.99 35.00 34.98 35.00 0.0M
2021-07-29 35.08 35.08 34.98 35.04 0.0M
2021-07-28 35.05 35.05 34.95 34.98 0.0M
2021-07-27 35.00 35.02 34.87 34.98 0.0M
2021-07-26 34.99 35.05 34.97 35.01 0.0M
2021-07-23 35.03 35.03 34.99 35.00 0.0M
2021-07-22 34.92 34.96 34.92 34.93 0.0M
2021-07-21 35.02 35.02 34.85 34.91 0.0M
2021-07-20 34.78 34.80 34.76 34.80 0.0M
2021-07-19 34.62 34.73 34.60 34.66 0.0M
2021-07-16 35.02 35.02 34.79 34.86 0.1M
2021-07-15 34.90 34.93 34.87 34.89 0.0M
2021-07-14 35.03 35.03 34.90 34.98 0.1M
2021-07-13 34.88 34.99 34.87 34.93 0.0M
2021-07-12 34.83 35.01 34.83 35.00 0.0M
2021-07-09 35.03 35.03 34.92 34.95 0.0M
2021-07-08 34.71 34.89 34.71 34.82 0.0M
2021-07-07 34.94 34.94 34.89 34.94 0.0M
2021-07-06 34.86 34.91 34.82 34.91 0.0M
2021-07-02 34.91 34.93 34.84 34.88 0.0M
2021-07-01 34.97 34.97 34.79 34.88 0.0M
2021-06-30 34.83 34.89 34.77 34.86 0.0M
2021-06-29 34.87 34.89 34.75 34.75 0.0M
2021-06-28 34.75 34.87 34.73 34.79 0.0M
2021-06-25 34.81 34.84 34.77 34.84 0.0M
2021-06-24 34.74 34.78 34.73 34.75 0.0M
2021-06-23 34.76 34.80 34.68 34.75 0.0M
2021-06-22 34.66 34.73 34.61 34.73 0.0M
2021-06-21 34.66 34.71 34.60 34.70 0.0M
2021-06-18 34.47 34.62 34.47 34.57 0.0M
2021-06-17 34.73 34.73 34.60 34.70 0.0M
2021-06-16 34.67 34.72 34.65 34.72 0.0M
2021-06-15 34.69 34.75 34.68 34.73 0.0M
2021-06-14 34.65 34.68 34.61 34.65 0.0M
2021-06-11 34.84 34.84 34.64 34.67 0.0M
2021-06-10 34.73 34.73 34.58 34.62 0.0M
2021-06-09 34.60 34.64 34.59 34.59 0.0M
2021-06-08 34.64 34.64 34.59 34.62 0.0M
2021-06-07 34.61 34.65 34.58 34.65 0.0M
2021-06-04 34.59 34.64 34.59 34.62 0.0M
2021-06-03 34.45 34.58 34.45 34.57 0.0M
2021-06-02 34.50 34.61 34.49 34.53 0.0M
2021-06-01 34.73 34.73 34.53 34.54 0.0M
2021-05-28 34.75 34.75 34.51 34.58 0.0M
2021-05-27 34.64 34.64 34.50 34.54 0.2M
2021-05-26 34.51 34.51 34.47 34.47 0.0M
2021-05-25 34.55 34.58 34.46 34.51 0.0M
2021-05-24 34.46 34.55 34.45 34.50 0.0M
2021-05-21 34.52 34.52 34.32 34.37 0.0M
2021-05-20 34.39 34.44 34.36 34.41 0.0M
2021-05-19 34.08 34.27 34.08 34.27 0.0M
2021-05-18 34.44 34.44 34.34 34.35 0.0M
2021-05-17 34.35 34.40 34.35 34.40 0.0M
2021-05-14 34.43 34.47 34.37 34.44 0.0M
2021-05-13 34.18 34.34 34.18 34.33 0.0M
2021-05-12 34.38 34.38 34.11 34.14 0.0M
2021-05-11 34.41 34.42 34.29 34.40 0.0M
2021-05-10 34.51 34.58 34.48 34.49 0.0M
2021-05-07 34.49 34.58 34.49 34.58 0.0M
2021-05-06 34.43 34.43 34.36 34.41 0.0M
2021-05-05 34.47 34.55 34.35 34.45 0.0M
2021-05-04 34.38 34.41 34.32 34.35 0.0M
2021-05-03 34.59 34.59 34.45 34.48 0.0M
2021-04-30 34.42 34.46 34.41 34.44 0.0M
2021-04-29 34.57 34.57 34.41 34.47 0.0M
2021-04-28 34.44 34.49 34.41 34.49 0.0M
2021-04-27 34.53 34.53 34.36 34.48 0.0M
2021-04-26 34.49 34.49 34.36 34.46 0.0M
2021-04-23 34.44 34.44 34.35 34.42 0.0M
2021-04-22 34.51 34.51 34.32 34.38 0.0M
2021-04-21 34.37 34.44 34.36 34.44 0.0M
2021-04-20 34.35 34.42 34.30 34.32 0.0M
2021-04-19 34.37 34.43 34.36 34.39 0.0M
2021-04-16 34.47 34.48 34.41 34.45 0.0M
2021-04-15 34.47 34.47 34.35 34.43 0.0M
2021-04-14 34.46 34.46 34.31 34.31 0.0M
2021-04-13 34.36 34.42 34.29 34.40 0.0M
2021-04-12 34.30 34.37 34.29 34.37 0.0M
2021-04-09 34.29 34.36 34.29 34.36 0.0M
2021-04-08 34.39 34.39 34.29 34.33 0.0M
2021-04-07 34.26 34.29 34.24 34.29 0.0M
2021-04-06 34.28 34.32 34.26 34.28 0.0M
2021-04-05 34.31 34.31 34.19 34.30 0.0M
2021-04-01 34.08 34.17 34.08 34.13 0.0M
2021-03-31 34.12 34.13 34.03 34.11 0.0M
2021-03-30 33.96 34.08 33.96 34.00 0.0M
2021-03-29 33.89 34.08 33.89 34.08 0.0M
2021-03-26 34.03 34.03 33.89 34.00 0.0M
2021-03-25 33.70 33.91 33.70 33.91 0.0M
2021-03-24 33.97 33.97 33.85 33.90 0.0M
2021-03-23 33.91 33.97 33.87 33.88 0.0M
2021-03-22 33.91 33.96 33.87 33.96 0.0M
2021-03-19 33.68 33.86 33.68 33.85 0.0M
2021-03-18 33.88 33.91 33.80 33.81 0.0M
2021-03-17 33.78 33.94 33.78 33.92 0.0M
2021-03-16 33.91 33.92 33.88 33.90 0.0M
2021-03-15 33.80 33.89 33.80 33.89 0.0M
2021-03-12 33.77 33.83 33.76 33.83 0.0M
2021-03-11 33.85 33.87 33.75 33.83 0.0M
2021-03-10 33.79 33.84 33.67 33.73 0.0M
2021-03-09 33.69 33.72 33.64 33.68 0.0M
2021-03-08 33.68 33.68 33.52 33.56 0.0M
2021-03-05 33.53 33.59 33.23 33.59 0.0M
2021-03-04 33.39 33.55 33.26 33.34 0.0M
2021-03-03 33.57 33.62 33.50 33.54 0.0M
2021-03-02 33.65 33.70 33.59 33.66 0.0M
2021-03-01 33.66 33.68 33.62 33.64 0.0M
2021-02-26 33.43 33.48 33.30 33.46 0.0M
2021-02-25 33.55 33.60 33.36 33.41 0.0M
2021-02-24 33.55 33.65 33.51 33.65 0.0M
2021-02-23 33.37 33.59 33.34 33.58 0.0M
2021-02-22 33.41 33.70 33.41 33.53 0.0M
2021-02-19 33.68 33.68 33.52 33.55 0.0M
2021-02-18 33.46 33.64 33.46 33.57 0.0M
2021-02-17 33.46 33.59 33.46 33.58 0.0M
2021-02-16 33.74 33.74 33.60 33.63 0.0M
2021-02-12 33.54 33.64 33.51 33.62 0.0M
2021-02-11 33.49 33.59 33.45 33.50 0.0M
2021-02-10 33.54 33.59 33.47 33.56 0.0M
2021-02-09 33.50 33.59 33.48 33.58 0.0M
2021-02-08 33.64 33.64 33.53 33.61 0.0M
2021-02-05 33.65 33.65 33.46 33.53 0.0M
2021-02-04 33.46 33.64 33.44 33.52 0.0M
2021-02-03 33.30 33.42 33.30 33.42 0.0M
2021-02-02 33.40 33.46 33.31 33.40 0.0M
2021-02-01 33.19 33.25 33.04 33.21 0.0M
2021-01-29 33.23 33.23 32.99 33.04 0.0M
2021-01-28 33.19 33.31 33.16 33.22 0.0M
2021-01-27 33.26 33.26 33.06 33.07 0.0M
2021-01-26 33.45 33.47 33.38 33.41 0.1M
2021-01-25 33.49 33.56 33.30 33.37 0.0M
2021-01-22 33.32 33.45 33.32 33.44 0.0M
2021-01-21 33.48 33.49 33.34 33.49 0.0M
2021-01-20 33.37 33.48 33.36 33.46 0.0M
2021-01-19 33.43 33.43 33.26 33.37 0.0M
2021-01-15 33.10 33.29 33.10 33.24 0.0M
2021-01-14 33.38 33.40 33.29 33.29 0.0M
2021-01-13 33.25 33.37 33.25 33.32 0.0M
2021-01-12 33.30 33.30 33.22 33.28 0.0M
2021-01-11 33.19 33.41 33.19 33.32 0.0M
2021-01-08 33.45 33.45 33.30 33.36 0.0M
2021-01-07 33.38 33.38 33.31 33.37 0.0M
2021-01-06 33.45 33.45 33.22 33.23 0.0M
2021-01-05 33.09 33.20 33.05 33.18 0.0M
2021-01-04 33.32 33.32 32.99 33.03 0.0M