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
2023-12-29 40.19 40.19 39.96 40.08 0.0M
2023-12-28 40.08 40.11 40.01 40.08 0.0M
2023-12-27 40.01 40.16 39.92 40.08 0.0M
2023-12-26 39.86 40.02 39.86 40.02 0.0M
2023-12-22 39.85 39.96 39.85 39.96 0.0M
2023-12-21 39.78 39.91 39.73 39.87 0.1M
2023-12-20 39.77 39.99 39.66 39.66 0.1M
2023-12-19 39.85 39.97 39.85 39.97 0.1M
2023-12-18 39.81 39.93 39.77 39.91 0.0M
2023-12-15 39.80 39.85 39.70 39.82 0.0M
2023-12-14 39.84 39.84 39.67 39.83 0.1M
2023-12-13 39.47 39.76 39.47 39.73 0.0M
2023-12-12 39.45 39.58 39.37 39.55 0.0M
2023-12-11 39.31 39.47 39.27 39.47 0.1M
2023-12-08 39.28 39.39 39.20 39.34 0.0M
2023-12-07 39.12 39.24 39.12 39.19 0.0M
2023-12-06 39.24 39.25 39.05 39.10 0.0M
2023-12-05 39.12 39.22 39.04 39.19 0.0M
2023-12-04 39.17 39.22 39.01 39.17 0.1M
2023-12-01 39.13 39.42 39.07 39.30 0.0M
2023-11-30 39.11 39.20 38.97 39.20 0.1M
2023-11-29 39.23 39.23 39.02 39.07 0.1M
2023-11-28 38.95 39.13 38.95 39.10 0.0M
2023-11-27 39.05 39.09 39.00 39.07 0.0M
2023-11-24 39.05 39.06 38.98 39.03 0.0M
2023-11-22 39.05 39.05 38.95 39.02 0.0M
2023-11-21 38.95 38.98 38.81 38.95 0.0M
2023-11-20 38.89 39.02 38.83 38.92 0.0M
2023-11-17 38.79 38.85 38.70 38.76 0.1M
2023-11-16 38.63 38.80 38.63 38.78 0.0M
2023-11-15 38.75 38.81 38.68 38.72 0.1M
2023-11-14 38.59 38.76 38.59 38.67 0.0M
2023-11-13 38.20 38.29 38.14 38.23 0.5M
2023-11-10 38.02 38.28 37.90 38.27 0.0M
2023-11-09 38.09 38.10 37.84 37.89 0.0M
2023-11-08 38.15 38.15 37.96 38.10 0.0M
2023-11-07 38.04 38.13 37.91 38.07 0.0M
2023-11-06 38.04 38.04 37.87 38.01 0.0M
2023-11-03 37.89 38.00 37.75 37.94 0.0M
2023-11-02 37.49 37.76 37.47 37.71 0.1M
2023-11-01 36.94 37.30 36.94 37.27 0.2M
2023-10-31 36.79 37.00 36.79 36.98 0.0M
2023-10-30 36.77 36.89 36.66 36.84 0.2M
2023-10-27 36.62 36.75 36.43 36.58 0.0M
2023-10-26 36.89 36.89 36.59 36.67 0.0M
2023-10-25 37.10 37.15 36.91 36.97 0.0M
2023-10-24 37.23 37.34 37.09 37.30 0.2M
2023-10-23 36.96 37.30 36.96 37.05 0.0M
2023-10-20 37.27 37.36 37.17 37.17 0.0M
2023-10-19 37.65 37.77 37.44 37.44 0.0M
2023-10-18 37.84 37.88 37.59 37.65 0.0M
2023-10-17 37.73 38.08 37.73 37.95 0.0M
2023-10-16 37.91 38.04 37.81 37.99 0.0M
2023-10-13 37.80 37.94 37.62 37.64 0.1M
2023-10-12 38.06 38.06 37.70 37.85 0.0M
2023-10-11 38.02 38.03 37.75 38.01 0.4M
2023-10-10 37.81 38.02 37.80 37.90 0.0M
2023-10-09 37.41 37.79 37.41 37.74 0.0M
2023-10-06 37.13 37.71 37.13 37.61 0.1M
2023-10-05 37.37 37.37 37.13 37.32 0.0M
2023-10-04 37.17 37.40 37.09 37.37 0.1M
2023-10-03 37.31 37.39 37.06 37.16 0.1M
2023-10-02 37.48 37.55 37.31 37.46 0.1M
2023-09-29 37.62 37.75 37.45 37.50 0.0M
2023-09-28 37.40 37.63 37.35 37.58 0.0M
2023-09-27 37.48 37.48 37.18 37.41 0.0M
2023-09-26 37.59 37.59 37.34 37.40 0.0M
2023-09-25 37.51 37.75 37.51 37.67 0.0M
2023-09-22 37.75 37.81 37.61 37.65 0.0M
2023-09-21 37.92 37.92 37.68 37.71 0.0M
2023-09-20 38.22 38.34 38.06 38.08 0.0M
2023-09-19 38.24 38.30 38.14 38.28 0.0M
2023-09-18 38.14 38.35 38.14 38.31 0.0M
2023-09-15 38.48 38.48 38.25 38.30 0.0M
2023-09-14 38.39 38.58 38.39 38.55 0.1M
2023-09-13 38.32 38.39 38.29 38.37 0.0M
2023-09-12 38.29 38.42 38.23 38.32 0.0M
2023-09-11 38.29 38.43 38.29 38.43 0.0M
2023-09-08 38.08 38.32 38.08 38.27 0.0M
2023-09-07 37.98 38.24 37.98 38.24 0.0M
2023-09-06 38.34 38.34 38.18 38.30 0.0M
2023-09-05 38.40 38.49 38.38 38.42 0.0M
2023-09-01 38.60 38.60 38.41 38.51 0.0M
2023-08-31 38.42 38.56 38.39 38.46 0.0M
2023-08-30 38.40 38.50 38.37 38.48 0.0M
2023-08-29 38.12 38.40 38.08 38.37 0.0M
2023-08-28 37.98 38.09 37.93 38.08 0.0M
2023-08-25 37.83 37.97 37.68 37.84 0.1M
2023-08-24 38.04 38.05 37.74 37.78 0.0M
2023-08-23 37.74 38.07 37.74 38.05 0.0M
2023-08-22 37.97 37.97 37.73 37.80 0.0M
2023-08-21 37.77 37.89 37.64 37.87 0.1M
2023-08-18 37.53 37.74 37.53 37.64 0.0M
2023-08-17 37.84 37.89 37.64 37.70 0.0M
2023-08-16 38.00 38.07 37.78 37.78 0.0M
2023-08-15 38.20 38.20 37.97 37.97 0.0M
2023-08-14 38.18 38.26 38.16 38.26 0.0M
2023-08-11 38.00 38.17 38.00 38.14 0.0M
2023-08-10 38.29 38.35 38.10 38.15 0.0M
2023-08-09 38.20 38.26 38.10 38.14 0.0M
2023-08-08 38.07 38.28 38.05 38.27 0.0M
2023-08-07 38.32 38.32 38.22 38.26 0.0M
2023-08-04 38.20 38.44 38.08 38.10 0.0M
2023-08-03 38.09 38.33 38.09 38.25 0.0M
2023-08-02 38.35 38.36 38.24 38.25 0.0M
2023-08-01 38.60 38.60 38.42 38.54 0.2M
2023-07-31 38.57 38.61 38.50 38.59 0.1M
2023-07-28 38.59 38.67 38.51 38.56 0.0M
2023-07-27 38.69 38.69 38.32 38.39 0.0M
2023-07-26 38.44 38.52 38.38 38.52 0.1M
2023-07-25 38.37 38.54 38.37 38.41 0.0M
2023-07-24 38.44 38.45 38.29 38.45 0.0M
2023-07-21 38.28 38.39 38.28 38.37 0.1M
2023-07-20 38.23 38.41 38.23 38.32 0.1M
2023-07-19 38.38 38.48 38.34 38.47 0.1M
2023-07-18 38.29 38.40 38.24 38.37 0.1M
2023-07-17 38.20 38.28 38.15 38.26 0.1M
2023-07-14 38.21 38.24 38.14 38.23 0.0M
2023-07-13 38.21 38.25 38.06 38.22 0.1M
2023-07-12 38.03 38.17 37.95 37.97 0.1M
2023-07-11 37.71 37.86 37.71 37.86 0.0M
2023-07-10 37.67 37.74 37.56 37.69 0.0M
2023-07-07 37.77 37.88 37.59 37.63 0.1M
2023-07-06 37.72 37.74 37.50 37.74 0.0M
2023-07-05 37.87 37.88 37.79 37.84 0.1M
2023-07-03 37.77 37.95 37.77 37.95 0.0M
2023-06-30 37.84 37.93 37.79 37.90 0.1M
2023-06-29 37.48 37.64 37.45 37.64 0.0M
2023-06-28 37.45 37.58 37.42 37.45 0.0M
2023-06-27 37.27 37.54 37.27 37.52 0.0M
2023-06-26 37.39 37.41 37.20 37.26 0.0M
2023-06-23 37.39 37.43 37.30 37.31 0.0M
2023-06-22 37.38 37.54 37.27 37.54 0.0M
2023-06-21 37.29 37.53 37.29 37.38 0.0M
2023-06-20 37.54 37.55 37.30 37.44 0.2M
2023-06-16 37.76 37.76 37.61 37.61 0.0M
2023-06-15 37.38 37.71 37.38 37.60 0.0M
2023-06-14 37.43 37.53 37.30 37.44 0.0M
2023-06-13 37.40 37.42 37.33 37.42 0.0M
2023-06-12 36.96 37.60 36.96 37.29 0.1M
2023-06-09 37.00 37.16 37.00 37.03 0.0M
2023-06-08 37.00 37.09 36.80 37.06 0.0M
2023-06-07 36.90 36.95 36.84 36.90 0.1M
2023-06-06 36.89 36.98 36.84 36.98 0.0M
2023-06-05 36.89 36.99 36.83 36.91 0.0M
2023-06-02 36.65 36.97 36.65 36.94 0.0M
2023-06-01 36.28 36.66 36.28 36.62 0.0M
2023-05-31 36.44 36.45 36.27 36.38 0.0M
2023-05-30 36.47 36.58 36.41 36.53 0.0M
2023-05-26 36.10 36.54 36.10 36.52 0.0M
2023-05-25 36.05 36.23 36.02 36.23 0.0M
2023-05-24 36.15 36.15 35.93 35.95 0.0M
2023-05-23 36.27 36.37 36.13 36.18 0.0M
2023-05-22 36.36 36.47 36.36 36.42 0.0M
2023-05-19 36.49 36.53 36.34 36.44 0.0M
2023-05-18 36.15 36.43 36.15 36.43 0.0M
2023-05-17 35.95 36.26 35.95 36.20 0.0M
2023-05-16 36.00 36.07 35.92 35.93 0.0M
2023-05-15 36.00 36.10 35.94 36.04 0.0M
2023-05-12 36.19 36.19 35.87 36.06 0.0M
2023-05-11 35.94 36.10 35.90 36.05 0.0M
2023-05-10 35.71 36.14 35.71 36.11 0.1M
2023-05-09 35.86 36.09 35.86 36.01 0.0M
2023-05-08 36.05 36.10 36.01 36.07 0.0M
2023-05-05 35.76 36.14 35.76 36.08 0.0M
2023-05-04 35.85 35.85 35.57 35.65 0.0M
2023-05-03 35.91 36.20 35.86 35.88 0.0M
2023-05-02 36.25 36.25 35.83 36.01 0.0M
2023-05-01 36.30 36.34 36.21 36.26 0.0M
2023-04-28 35.92 36.24 35.92 36.24 0.0M
2023-04-27 35.91 36.10 35.79 36.00 0.0M
2023-04-26 35.85 35.85 35.67 35.67 0.0M
2023-04-25 36.04 36.04 35.75 35.76 0.0M
2023-04-24 36.09 36.11 36.00 36.07 0.0M
2023-04-21 35.99 36.09 35.94 36.06 0.0M
2023-04-20 36.01 36.15 35.97 35.98 0.0M
2023-04-19 35.93 36.20 35.93 36.16 0.1M
2023-04-18 36.12 36.19 36.01 36.18 0.0M
2023-04-17 36.02 36.14 35.97 36.11 0.0M
2023-04-14 36.04 36.10 35.95 36.07 0.0M
2023-04-13 35.86 36.16 35.84 36.08 0.0M
2023-04-12 36.00 36.01 35.82 35.83 0.0M
2023-04-11 36.00 36.03 35.90 35.95 0.0M
2023-04-10 35.82 35.93 35.76 35.91 0.0M
2023-04-06 35.81 35.95 35.76 35.88 0.0M
2023-04-05 35.81 35.94 35.75 35.84 0.1M
2023-04-04 35.98 36.00 35.72 35.92 0.2M
2023-04-03 35.92 36.02 35.87 35.95 0.0M
2023-03-31 35.74 35.94 35.74 35.92 0.1M
2023-03-30 35.69 35.69 35.58 35.66 0.5M
2023-03-29 35.43 35.58 35.43 35.58 0.0M
2023-03-28 35.24 35.32 35.22 35.28 0.0M
2023-03-27 35.32 35.42 35.29 35.32 0.0M
2023-03-24 35.01 35.31 35.00 35.26 0.0M
2023-03-23 35.10 35.42 35.04 35.18 0.0M
2023-03-22 35.40 35.51 35.16 35.16 0.0M
2023-03-21 35.19 35.45 35.19 35.42 0.0M
2023-03-20 35.07 35.21 35.04 35.19 0.0M
2023-03-17 35.15 35.15 34.90 34.97 0.1M
2023-03-16 34.78 35.21 34.76 35.20 0.0M
2023-03-15 34.73 34.87 34.61 34.80 0.0M
2023-03-14 34.96 35.05 34.78 34.97 0.1M
2023-03-13 34.42 34.93 34.42 34.71 0.0M
2023-03-10 34.77 34.92 34.57 34.68 0.0M
2023-03-09 35.30 35.34 34.93 34.96 0.0M
2023-03-08 35.31 35.32 35.14 35.30 0.0M
2023-03-07 35.50 35.50 35.25 35.28 0.0M
2023-03-06 35.64 35.70 35.52 35.57 0.0M
2023-03-03 35.29 35.61 35.29 35.57 0.0M
2023-03-02 35.05 35.29 35.03 35.26 0.0M
2023-03-01 35.10 35.18 34.93 35.13 0.0M
2023-02-28 35.20 35.30 35.20 35.20 0.0M
2023-02-27 35.19 35.34 35.18 35.22 0.0M
2023-02-24 35.15 35.19 35.02 35.18 0.0M
2023-02-23 35.39 35.40 35.13 35.31 0.0M
2023-02-22 35.29 35.30 35.16 35.19 0.0M
2023-02-21 35.47 35.47 35.25 35.30 0.0M
2023-02-17 35.55 35.59 35.44 35.59 0.0M
2023-02-16 35.70 35.85 35.62 35.67 0.1M
2023-02-15 35.78 35.92 35.69 35.92 0.0M
2023-02-14 35.63 35.88 35.63 35.87 0.0M
2023-02-13 35.65 35.80 35.64 35.76 0.0M
2023-02-10 35.51 35.60 35.48 35.58 0.0M
2023-02-09 35.83 35.86 35.49 35.60 0.0M
2023-02-08 35.88 35.88 35.64 35.64 0.0M
2023-02-07 35.67 35.92 35.66 35.89 0.0M
2023-02-06 35.68 35.73 35.61 35.70 0.0M
2023-02-03 35.78 35.98 35.76 35.83 0.0M
2023-02-02 36.01 36.01 35.81 35.96 0.1M
2023-02-01 35.56 35.80 35.39 35.71 0.0M
2023-01-31 35.32 35.51 35.29 35.51 0.0M
2023-01-30 35.42 35.53 35.32 35.32 0.0M
2023-01-27 35.40 35.64 35.40 35.56 0.0M
2023-01-26 35.28 35.46 35.27 35.41 0.1M
2023-01-25 35.06 35.33 34.98 35.24 0.0M
2023-01-24 35.27 35.33 35.22 35.33 0.0M
2023-01-23 35.21 35.38 35.13 35.26 0.0M
2023-01-20 34.84 35.13 34.83 35.13 0.0M
2023-01-19 34.82 34.84 34.68 34.82 0.0M
2023-01-18 35.16 35.21 34.88 34.92 0.1M
2023-01-17 35.21 35.21 35.10 35.15 0.0M
2023-01-13 34.99 35.20 34.97 35.20 0.0M
2023-01-12 34.93 35.15 34.93 35.08 0.0M
2023-01-11 34.85 35.01 34.83 34.99 0.0M
2023-01-10 34.70 34.78 34.53 34.76 0.0M
2023-01-09 34.63 34.86 34.59 34.65 0.0M
2023-01-06 34.44 34.74 34.26 34.70 0.0M
2023-01-05 34.20 34.32 34.00 34.24 0.0M
2023-01-04 34.37 34.54 34.30 34.48 0.0M
2023-01-03 34.41 34.48 34.14 34.32 0.1M