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
2022-12-30 34.30 34.40 34.20 34.40 0.1M
2022-12-29 34.24 34.45 34.24 34.44 0.0M
2022-12-28 34.37 34.42 34.08 34.10 0.0M
2022-12-27 34.31 34.37 34.21 34.32 0.0M
2022-12-23 34.19 34.36 34.07 34.36 0.0M
2022-12-22 34.31 34.31 33.94 34.26 0.0M
2022-12-21 34.40 34.55 34.35 34.52 0.0M
2022-12-20 34.21 34.31 34.18 34.24 0.1M
2022-12-19 34.30 34.31 34.07 34.15 0.1M
2022-12-16 34.40 34.41 34.18 34.34 0.0M
2022-12-15 34.65 34.65 34.45 34.52 0.1M
2022-12-14 35.05 35.19 34.86 35.02 0.0M
2022-12-13 35.35 35.35 34.94 35.07 0.0M
2022-12-12 34.68 34.90 34.68 34.90 0.0M
2022-12-09 34.74 34.81 34.63 34.63 0.0M
2022-12-08 34.66 34.78 34.57 34.78 0.0M
2022-12-07 34.67 34.69 34.54 34.64 0.0M
2022-12-06 34.93 34.93 34.54 34.69 0.1M
2022-12-05 35.13 35.13 34.79 34.86 0.0M
2022-12-02 35.03 35.18 35.01 35.15 0.0M
2022-12-01 35.28 35.28 35.06 35.21 0.0M
2022-11-30 34.92 35.19 34.60 35.16 0.0M
2022-11-29 34.77 34.80 34.62 34.76 0.0M
2022-11-28 34.81 34.87 34.70 34.77 0.0M
2022-11-25 34.97 35.01 34.97 35.00 0.0M
2022-11-23 34.92 35.01 34.82 35.00 0.0M
2022-11-22 34.77 34.90 34.66 34.90 0.0M
2022-11-21 34.66 34.69 34.56 34.61 0.0M
2022-11-18 34.69 34.70 34.55 34.70 0.0M
2022-11-17 34.43 34.61 34.38 34.61 0.0M
2022-11-16 34.70 34.70 34.55 34.64 0.0M
2022-11-15 34.79 34.85 34.55 34.72 0.0M
2022-11-14 34.67 34.81 34.60 34.62 0.0M
2022-11-11 34.54 34.75 34.51 34.68 0.0M
2022-11-10 34.32 34.57 34.22 34.56 0.0M
2022-11-09 33.81 33.92 33.56 33.61 0.0M
2022-11-08 34.00 34.10 33.76 33.98 0.0M
2022-11-07 33.66 33.94 33.66 33.89 0.0M
2022-11-04 33.58 33.78 33.36 33.62 0.0M
2022-11-03 33.39 33.56 33.37 33.44 0.1M
2022-11-02 34.06 34.42 33.63 33.63 0.1M
2022-11-01 34.23 34.24 33.98 34.08 0.1M
2022-10-31 34.05 34.27 34.05 34.12 0.0M
2022-10-28 33.63 34.21 33.63 34.21 0.0M
2022-10-27 33.85 33.93 33.75 33.78 0.0M
2022-10-26 33.77 34.09 33.74 33.85 0.0M
2022-10-25 33.53 34.03 33.53 33.97 0.0M
2022-10-24 33.42 33.67 33.33 33.66 0.0M
2022-10-21 32.91 33.58 32.91 33.43 0.0M
2022-10-20 32.99 33.33 32.92 32.99 0.0M
2022-10-19 33.17 33.24 32.99 33.12 0.0M
2022-10-18 33.40 33.40 33.08 33.26 0.0M
2022-10-17 32.84 33.05 32.84 33.03 0.0M
2022-10-14 33.05 33.11 32.51 32.52 0.0M
2022-10-13 32.01 33.01 32.01 32.96 0.0M
2022-10-12 32.44 32.61 32.44 32.47 0.0M
2022-10-11 32.50 32.72 32.39 32.53 0.0M
2022-10-10 32.81 32.81 32.53 32.66 0.0M
2022-10-07 33.06 33.07 32.72 32.83 0.0M
2022-10-06 33.42 33.55 33.25 33.33 0.0M
2022-10-05 33.24 33.63 33.22 33.54 0.0M
2022-10-04 33.23 33.59 33.23 33.59 0.0M
2022-10-03 32.64 33.10 32.62 33.01 0.1M
2022-09-30 32.69 32.90 32.51 32.51 0.0M
2022-09-29 32.90 32.90 32.61 32.79 0.1M
2022-09-28 32.78 33.24 32.75 33.19 0.0M
2022-09-27 32.92 33.10 32.62 32.79 0.0M
2022-09-26 32.81 33.06 32.81 32.83 0.1M
2022-09-23 33.06 33.06 32.83 32.95 0.0M
2022-09-22 33.36 33.51 33.25 33.38 0.0M
2022-09-21 33.85 33.96 33.50 33.50 0.0M
2022-09-20 33.71 33.81 33.65 33.75 0.1M
2022-09-19 33.68 33.94 33.65 33.94 0.0M
2022-09-16 33.69 33.83 33.64 33.83 0.0M
2022-09-15 34.03 34.14 33.88 33.93 0.0M
2022-09-14 34.06 34.09 33.90 34.09 0.0M
2022-09-13 34.31 34.31 34.00 34.00 0.0M
2022-09-12 34.68 34.75 34.64 34.72 0.0M
2022-09-09 34.44 34.58 34.42 34.57 0.0M
2022-09-08 34.13 34.32 34.08 34.32 0.0M
2022-09-07 33.89 34.21 33.89 34.17 0.0M
2022-09-06 34.00 34.00 33.76 33.90 0.0M
2022-09-02 34.32 34.32 33.89 33.96 0.1M
2022-09-01 33.91 34.12 33.81 34.12 0.0M
2022-08-31 34.12 34.22 33.95 34.08 0.0M
2022-08-30 34.38 34.38 34.06 34.17 0.0M
2022-08-29 34.23 34.36 34.23 34.28 0.0M
2022-08-26 34.93 34.93 34.39 34.43 0.0M
2022-08-25 34.74 34.89 34.71 34.89 0.0M
2022-08-24 34.54 34.68 34.54 34.59 0.0M
2022-08-23 34.68 34.70 34.58 34.64 0.0M
2022-08-22 34.65 34.71 34.59 34.61 0.0M
2022-08-19 35.04 35.04 34.84 34.89 0.0M
2022-08-18 35.04 35.17 34.99 35.16 0.1M
2022-08-17 35.12 35.12 34.95 35.04 0.0M
2022-08-16 35.14 35.28 35.10 35.24 0.0M
2022-08-15 35.02 35.21 35.02 35.21 0.0M
2022-08-12 34.98 35.13 34.88 35.13 0.1M
2022-08-11 34.92 35.00 34.80 34.87 0.0M
2022-08-10 34.85 34.88 34.74 34.78 0.0M
2022-08-09 34.54 34.58 34.43 34.56 0.0M
2022-08-08 34.71 34.76 34.51 34.63 0.0M
2022-08-05 34.52 34.69 34.51 34.64 0.0M
2022-08-04 34.63 34.67 34.58 34.64 0.0M
2022-08-03 34.42 34.70 34.42 34.67 0.0M
2022-08-02 34.40 34.59 34.39 34.42 0.1M
2022-08-01 34.53 34.58 34.46 34.54 0.0M
2022-07-29 34.49 34.64 34.45 34.60 0.0M
2022-07-28 34.18 34.41 34.10 34.41 0.0M
2022-07-27 33.99 34.25 33.97 34.24 0.0M
2022-07-26 33.92 33.92 33.76 33.84 0.0M
2022-07-25 33.94 34.00 33.90 34.00 0.0M
2022-07-22 34.13 34.13 33.88 33.98 0.0M
2022-07-21 33.81 34.08 33.81 34.08 0.0M
2022-07-20 33.82 33.97 33.78 33.95 0.0M
2022-07-19 33.66 33.92 33.66 33.81 0.0M
2022-07-18 33.66 33.66 33.33 33.39 0.0M
2022-07-15 33.38 33.74 33.31 33.59 0.1M
2022-07-14 33.02 33.23 32.87 33.23 0.0M
2022-07-13 33.11 33.34 33.06 33.26 0.0M
2022-07-12 33.46 33.51 33.22 33.28 0.0M
2022-07-11 33.47 33.50 33.39 33.39 0.0M
2022-07-08 33.55 33.70 33.55 33.64 0.0M
2022-07-07 33.53 33.70 33.46 33.62 0.1M
2022-07-06 33.32 33.50 33.20 33.36 0.0M
2022-07-05 33.12 33.34 32.89 33.33 0.2M
2022-07-01 33.22 33.31 32.93 33.30 0.0M
2022-06-30 32.95 33.20 32.95 33.10 0.0M
2022-06-29 33.14 33.26 33.14 33.23 0.0M
2022-06-28 33.63 33.70 33.22 33.25 0.0M
2022-06-27 33.55 33.61 33.49 33.55 0.1M
2022-06-24 33.30 33.58 33.30 33.58 0.0M
2022-06-23 33.04 33.11 32.87 33.11 0.0M
2022-06-22 32.78 33.04 32.78 32.95 0.0M
2022-06-21 32.72 33.03 32.72 32.93 0.0M
2022-06-17 32.52 32.70 32.27 32.57 0.1M
2022-06-16 32.65 32.65 32.28 32.42 0.0M
2022-06-15 32.79 33.15 32.76 32.98 0.1M
2022-06-14 32.73 32.77 32.59 32.68 0.0M
2022-06-13 33.05 33.05 32.66 32.68 0.0M
2022-06-10 33.50 33.62 33.39 33.49 0.0M
2022-06-09 34.24 34.24 33.92 33.92 0.0M
2022-06-08 34.34 34.41 34.22 34.26 0.0M
2022-06-07 34.16 34.45 34.11 34.42 0.0M
2022-06-06 34.38 34.38 34.20 34.29 0.0M
2022-06-03 34.27 34.31 34.15 34.21 0.0M
2022-06-02 34.11 34.45 34.05 34.45 0.0M
2022-06-01 34.41 34.41 34.05 34.18 0.0M
2022-05-31 34.15 34.43 34.15 34.30 0.0M
2022-05-27 34.14 34.40 34.14 34.40 0.0M
2022-05-26 33.83 34.13 33.83 34.06 0.0M
2022-05-25 33.57 33.82 33.57 33.78 0.0M
2022-05-24 33.47 33.63 33.35 33.60 0.0M
2022-05-23 33.50 33.68 33.44 33.68 0.0M
2022-05-20 33.62 33.62 33.03 33.43 0.0M
2022-05-19 33.25 33.50 33.25 33.35 0.0M
2022-05-18 33.87 33.87 33.43 33.50 0.0M
2022-05-17 33.97 34.13 33.89 34.07 0.0M
2022-05-16 33.68 33.92 33.68 33.77 0.0M
2022-05-13 33.68 33.90 33.59 33.81 0.0M
2022-05-12 33.37 33.44 33.17 33.44 0.0M
2022-05-11 33.54 33.85 33.44 33.49 0.0M
2022-05-10 33.89 33.91 33.53 33.66 0.1M
2022-05-09 33.96 33.96 33.60 33.65 0.0M
2022-05-06 34.22 34.31 33.95 34.16 0.1M
2022-05-05 34.68 34.69 34.14 34.22 0.1M
2022-05-04 34.42 35.01 34.30 34.96 0.0M
2022-05-03 34.27 34.49 34.26 34.42 0.0M
2022-05-02 34.08 34.30 33.90 34.29 0.0M
2022-04-29 34.66 34.75 34.19 34.19 0.0M
2022-04-28 34.58 34.91 34.42 34.79 0.0M
2022-04-27 34.50 34.64 34.33 34.40 0.0M
2022-04-26 34.72 34.72 34.43 34.43 0.0M
2022-04-25 34.64 34.93 34.48 34.93 0.0M
2022-04-22 35.31 35.31 34.85 34.85 0.1M
2022-04-21 35.80 35.80 35.28 35.34 0.1M
2022-04-20 35.67 35.73 35.50 35.66 0.0M
2022-04-19 35.38 35.68 35.37 35.67 0.0M
2022-04-18 35.34 35.38 35.23 35.29 0.0M
2022-04-14 35.47 35.52 35.36 35.36 0.1M
2022-04-13 35.28 35.59 35.00 35.53 0.0M
2022-04-12 35.47 35.62 35.25 35.32 0.0M
2022-04-11 35.54 35.54 35.35 35.40 0.0M
2022-04-08 35.58 35.77 35.56 35.69 0.0M
2022-04-07 35.52 35.78 35.52 35.68 0.0M
2022-04-06 35.69 35.70 35.51 35.65 0.0M
2022-04-05 35.99 35.99 35.77 35.81 0.0M
2022-04-04 35.92 36.02 35.83 36.02 0.0M
2022-04-01 35.81 35.86 35.74 35.83 0.0M
2022-03-31 36.05 36.05 35.83 35.84 0.0M
2022-03-30 36.02 36.09 35.96 36.04 0.1M
2022-03-29 36.03 36.10 35.97 36.10 0.0M
2022-03-28 35.85 35.96 35.77 35.95 0.0M
2022-03-25 35.75 35.77 35.71 35.77 0.0M
2022-03-24 35.69 35.80 35.64 35.80 0.0M
2022-03-23 35.72 35.72 35.50 35.50 0.0M
2022-03-22 35.66 35.74 35.63 35.74 0.1M
2022-03-21 35.62 35.63 35.42 35.57 0.0M
2022-03-18 35.29 35.64 35.29 35.59 0.0M
2022-03-17 35.16 35.39 35.14 35.39 0.0M
2022-03-16 34.97 35.25 34.68 35.07 0.0M
2022-03-15 34.53 34.78 34.51 34.77 0.0M
2022-03-14 34.49 34.61 34.32 34.34 0.0M
2022-03-11 34.74 34.77 34.50 34.52 0.0M
2022-03-10 34.63 34.77 34.54 34.73 0.0M
2022-03-09 34.63 34.90 34.63 34.75 0.1M
2022-03-08 34.85 34.85 34.30 34.30 0.0M
2022-03-07 34.99 34.99 34.46 34.46 0.1M
2022-03-04 34.97 34.99 34.78 34.95 0.0M
2022-03-03 35.20 35.21 35.07 35.11 0.1M
2022-03-02 34.85 35.25 34.85 35.20 0.0M
2022-03-01 35.42 35.42 34.79 34.86 0.0M
2022-02-28 34.85 35.18 34.85 35.15 0.0M
2022-02-25 34.93 35.23 34.86 35.23 0.1M
2022-02-24 34.17 34.86 34.17 34.86 0.0M
2022-02-23 34.95 34.95 34.52 34.59 0.0M
2022-02-22 34.95 35.06 34.79 34.85 0.1M
2022-02-18 35.18 35.18 34.91 35.02 0.0M
2022-02-17 35.30 35.30 35.09 35.16 0.0M
2022-02-16 35.35 35.53 35.28 35.48 0.0M
2022-02-15 35.30 35.44 35.30 35.44 0.0M
2022-02-14 35.22 35.22 35.03 35.19 0.0M
2022-02-11 35.48 35.55 35.14 35.24 0.0M
2022-02-10 35.52 35.76 35.45 35.48 0.1M
2022-02-09 35.69 35.81 35.68 35.78 0.0M
2022-02-08 35.34 35.58 35.34 35.57 0.0M
2022-02-07 35.37 35.52 35.37 35.38 0.0M
2022-02-04 35.30 35.58 35.25 35.50 0.0M
2022-02-03 35.61 35.63 35.37 35.41 0.1M
2022-02-02 35.78 35.78 35.62 35.72 0.0M
2022-02-01 35.55 35.68 35.46 35.68 0.0M
2022-01-31 35.13 35.50 35.13 35.50 0.0M
2022-01-28 34.92 35.22 34.78 35.17 0.1M
2022-01-27 35.18 35.18 34.82 34.90 0.0M
2022-01-26 35.18 35.28 34.87 34.97 0.0M
2022-01-25 35.00 35.11 34.66 34.97 0.0M
2022-01-24 34.96 35.18 34.57 35.16 0.0M
2022-01-21 35.23 35.33 35.08 35.09 0.0M
2022-01-20 35.62 35.70 35.40 35.40 0.0M
2022-01-19 35.60 35.68 35.53 35.53 0.0M
2022-01-18 35.75 35.75 35.58 35.61 0.1M
2022-01-14 35.72 35.78 35.67 35.78 0.0M
2022-01-13 36.00 36.01 35.77 35.78 0.0M
2022-01-12 36.01 36.02 35.90 35.94 0.1M
2022-01-11 35.82 35.94 35.82 35.94 0.0M
2022-01-10 35.67 35.84 35.61 35.84 0.0M
2022-01-07 35.80 35.89 35.76 35.85 0.0M
2022-01-06 35.89 35.92 35.80 35.87 0.0M
2022-01-05 36.04 36.09 35.84 35.84 0.0M
2022-01-04 36.07 36.11 35.99 36.10 0.0M
2022-01-03 35.97 36.09 35.97 36.09 0.0M