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
2024-12-31 44.97 45.09 44.86 44.91 0.0M
2024-12-30 45.04 45.10 44.82 45.02 0.0M
2024-12-27 45.25 45.26 45.01 45.19 0.0M
2024-12-26 45.32 45.38 45.21 45.33 0.0M
2024-12-24 45.24 45.33 45.16 45.33 0.1M
2024-12-23 45.05 45.23 44.87 45.14 0.1M
2024-12-20 44.72 45.09 44.67 44.97 0.0M
2024-12-19 44.95 44.95 44.70 44.74 0.0M
2024-12-18 45.24 45.30 44.77 44.80 0.0M
2024-12-17 45.27 45.44 45.16 45.23 0.0M
2024-12-16 45.31 45.35 45.19 45.30 0.1M
2024-12-13 45.34 45.34 45.17 45.25 0.0M
2024-12-12 45.34 45.34 45.16 45.25 0.0M
2024-12-11 45.33 45.38 45.20 45.31 0.1M
2024-12-10 45.18 45.29 45.12 45.12 0.0M
2024-12-09 45.35 45.35 45.19 45.23 0.0M
2024-12-06 45.30 45.36 45.23 45.30 0.0M
2024-12-05 45.17 45.40 45.17 45.20 0.0M
2024-12-04 45.27 45.29 45.14 45.29 0.1M
2024-12-03 45.25 45.33 45.06 45.22 1.1M
2024-12-02 45.20 45.22 45.13 45.20 0.0M
2024-11-29 45.91 45.91 45.09 45.15 0.0M
2024-11-27 45.18 45.18 44.98 45.09 0.0M
2024-11-26 44.98 45.17 44.98 45.08 0.0M
2024-11-25 44.97 45.07 44.94 44.96 0.1M
2024-11-22 44.95 44.97 44.86 44.96 0.0M
2024-11-21 44.91 44.91 44.73 44.89 0.0M
2024-11-20 44.90 44.90 44.61 44.83 0.1M
2024-11-19 44.72 44.87 44.61 44.84 0.0M
2024-11-18 44.75 44.84 44.70 44.80 0.0M
2024-11-15 44.70 44.88 44.63 44.66 0.1M
2024-11-14 44.98 44.98 44.85 44.90 0.0M
2024-11-13 44.90 45.01 44.90 44.96 0.0M
2024-11-12 44.98 44.98 44.87 44.90 0.1M
2024-11-11 45.03 45.03 44.89 44.96 0.0M
2024-11-08 44.94 45.00 44.88 44.97 0.1M
2024-11-07 44.80 44.92 44.80 44.87 0.2M
2024-11-06 44.69 44.86 44.67 44.76 0.1M
2024-11-05 44.16 44.43 44.16 44.43 0.0M
2024-11-04 44.23 44.27 44.13 44.21 0.0M
2024-11-01 44.23 44.35 44.18 44.22 0.0M
2024-10-31 44.33 44.33 44.11 44.13 0.0M
2024-10-30 44.38 44.52 44.34 44.34 0.0M
2024-10-29 44.57 44.57 44.33 44.47 0.0M
2024-10-28 44.49 44.50 44.37 44.43 0.0M
2024-10-25 44.51 44.54 44.33 44.39 0.0M
2024-10-24 44.29 44.57 44.28 44.39 0.0M
2024-10-23 44.44 44.47 44.21 44.37 0.0M
2024-10-22 44.43 44.51 44.34 44.48 0.0M
2024-10-21 44.53 44.56 44.36 44.49 0.0M
2024-10-18 44.46 44.51 44.33 44.48 0.0M
2024-10-17 44.37 44.45 44.33 44.34 0.1M
2024-10-16 44.38 44.41 44.25 44.41 0.0M
2024-10-15 44.48 44.48 44.27 44.34 0.1M
2024-10-14 44.36 44.43 44.32 44.40 0.0M
2024-10-11 44.27 44.32 44.22 44.30 0.0M
2024-10-10 44.19 44.26 44.08 44.21 0.0M
2024-10-09 44.16 44.24 44.11 44.24 0.0M
2024-10-08 44.11 44.16 44.02 44.13 0.1M
2024-10-07 44.07 44.09 43.89 43.97 0.1M
2024-10-04 44.18 44.18 43.95 44.13 0.0M
2024-10-03 43.88 44.05 43.87 44.01 0.0M
2024-10-02 44.01 44.07 43.94 44.06 0.0M
2024-10-01 44.22 44.22 43.88 44.04 0.1M
2024-09-30 44.01 44.19 44.01 44.12 0.1M
2024-09-27 44.17 44.17 44.07 44.12 0.0M
2024-09-26 44.23 44.30 44.04 44.13 0.0M
2024-09-25 44.17 44.17 44.01 44.10 0.0M
2024-09-24 44.11 44.14 43.95 44.13 0.0M
2024-09-23 44.08 44.10 43.96 44.08 0.0M
2024-09-20 44.06 44.08 43.89 44.05 0.0M
2024-09-19 44.08 44.08 43.93 44.05 0.0M
2024-09-18 43.78 43.94 43.72 43.80 0.0M
2024-09-17 43.89 43.92 43.73 43.83 0.0M
2024-09-16 43.77 43.85 43.68 43.83 0.0M
2024-09-13 43.65 43.78 43.65 43.69 0.0M
2024-09-12 43.62 43.84 43.49 43.69 0.0M
2024-09-11 43.26 43.57 43.04 43.51 0.0M
2024-09-10 43.25 43.40 43.18 43.33 0.0M
2024-09-09 43.19 43.33 43.13 43.32 0.1M
2024-09-06 43.40 43.40 43.03 43.06 0.0M
2024-09-05 43.31 43.52 43.27 43.28 0.1M
2024-09-04 43.31 44.02 43.28 43.30 0.1M
2024-09-03 43.71 43.82 43.37 43.44 0.1M
2024-08-30 43.57 43.79 43.57 43.68 1.0M
2024-08-29 43.52 43.76 43.52 43.57 0.0M
2024-08-28 43.65 43.69 43.52 43.60 0.1M
2024-08-27 43.66 43.97 43.55 43.70 0.0M
2024-08-26 43.65 43.67 43.59 43.66 0.0M
2024-08-23 43.53 43.69 43.53 43.64 0.0M
2024-08-22 43.56 43.78 43.43 43.43 0.0M
2024-08-21 43.60 43.64 43.53 43.63 0.0M
2024-08-20 43.45 43.62 43.45 43.51 0.2M
2024-08-19 43.51 43.60 43.42 43.60 0.3M
2024-08-16 43.24 43.48 43.24 43.47 0.0M
2024-08-15 43.38 43.42 43.22 43.42 0.1M
2024-08-14 43.09 43.21 43.02 43.14 0.1M
2024-08-13 42.97 43.11 42.88 43.11 0.0M
2024-08-12 42.89 42.92 42.72 42.83 0.0M
2024-08-09 42.68 42.78 42.60 42.78 0.0M
2024-08-08 42.31 42.66 42.31 42.66 0.0M
2024-08-07 42.47 42.67 42.14 42.14 0.0M
2024-08-06 42.20 42.59 42.10 42.33 0.0M
2024-08-05 41.35 42.20 41.35 41.93 0.1M
2024-08-02 42.62 42.82 42.44 42.56 0.0M
2024-08-01 43.29 43.29 42.86 42.91 0.1M
2024-07-31 43.20 43.27 43.10 43.21 0.1M
2024-07-30 42.99 43.14 42.90 42.97 0.0M
2024-07-29 42.97 43.13 42.97 43.02 0.1M
2024-07-26 42.84 43.07 42.84 42.97 0.0M
2024-07-25 42.98 43.12 42.78 42.86 0.0M
2024-07-24 43.04 43.04 42.85 42.85 0.1M
2024-07-23 43.12 43.28 43.12 43.25 0.0M
2024-07-22 43.11 43.27 43.11 43.27 0.0M
2024-07-19 43.21 43.32 43.04 43.11 0.0M
2024-07-18 43.21 43.34 43.10 43.18 0.0M
2024-07-17 43.33 43.34 43.20 43.26 0.0M
2024-07-16 43.28 43.41 43.26 43.34 0.0M
2024-07-15 43.38 43.40 43.29 43.30 0.1M
2024-07-12 43.32 43.39 43.24 43.32 0.0M
2024-07-11 43.25 43.32 43.16 43.19 0.0M
2024-07-10 43.27 43.36 43.16 43.33 0.0M
2024-07-09 43.10 43.23 43.09 43.15 0.2M
2024-07-08 43.24 43.24 43.12 43.21 0.1M
2024-07-05 43.17 43.20 43.03 43.18 0.1M
2024-07-03 43.00 43.13 43.00 43.07 0.0M
2024-07-02 42.97 43.09 42.92 43.09 0.0M
2024-07-01 43.30 43.30 42.84 42.95 0.1M
2024-06-28 42.98 43.01 42.86 42.87 0.0M
2024-06-27 42.89 42.95 42.83 42.88 0.0M
2024-06-26 42.84 42.91 42.80 42.88 0.0M
2024-06-25 42.91 42.91 42.79 42.88 0.1M
2024-06-24 42.89 42.90 42.78 42.82 0.0M
2024-06-21 42.83 42.99 42.78 42.82 0.0M
2024-06-20 42.95 42.97 42.76 42.86 0.0M
2024-06-18 42.90 42.91 42.76 42.83 0.0M
2024-06-17 42.67 42.89 42.67 42.85 0.0M
2024-06-14 42.72 42.75 42.66 42.72 0.0M
2024-06-13 42.81 42.81 42.65 42.79 0.0M
2024-06-12 42.81 42.81 42.61 42.72 0.1M
2024-06-11 42.58 42.64 42.46 42.61 0.0M
2024-06-10 42.54 42.59 42.46 42.58 0.0M
2024-06-07 42.54 42.61 42.48 42.55 0.0M
2024-06-06 42.56 42.57 42.44 42.56 0.0M
2024-06-05 42.45 42.55 42.35 42.54 0.1M
2024-06-04 42.19 42.45 42.19 42.30 0.1M
2024-06-03 42.26 42.43 42.15 42.28 0.0M
2024-05-31 42.22 42.36 42.05 42.36 0.0M
2024-05-30 42.24 42.28 42.15 42.20 0.0M
2024-05-29 42.08 43.23 42.08 42.20 0.0M
2024-05-28 42.36 42.42 42.27 42.33 0.0M
2024-05-24 42.38 42.42 42.25 42.36 0.0M
2024-05-23 42.42 42.42 42.16 42.24 0.1M
2024-05-22 42.37 42.39 42.26 42.37 0.0M
2024-05-21 42.36 42.38 42.27 42.36 0.0M
2024-05-20 42.36 42.39 42.16 42.29 0.1M
2024-05-17 42.29 42.38 42.18 42.27 0.0M
2024-05-16 42.21 42.32 42.20 42.25 0.1M
2024-05-15 42.08 42.31 42.08 42.29 0.1M
2024-05-14 41.91 42.10 41.91 42.03 0.0M
2024-05-13 41.98 42.05 41.91 41.92 0.1M
2024-05-10 41.95 42.05 41.93 41.95 0.0M
2024-05-09 41.92 42.00 41.85 41.99 0.0M
2024-05-08 41.73 41.88 41.73 41.82 0.0M
2024-05-07 41.87 41.94 41.75 41.88 0.1M
2024-05-06 41.78 41.82 41.70 41.82 0.0M
2024-05-03 41.64 41.73 41.46 41.68 0.1M
2024-05-02 41.45 41.46 41.19 41.43 0.0M
2024-05-01 41.35 41.54 41.20 41.29 0.1M
2024-04-30 41.51 41.58 41.36 41.36 0.0M
2024-04-29 41.42 41.54 41.39 41.50 0.0M
2024-04-26 41.30 41.54 41.30 41.43 0.1M
2024-04-25 41.23 41.35 41.08 41.31 0.1M
2024-04-24 41.45 41.46 41.33 41.41 0.0M
2024-04-23 41.31 41.46 41.24 41.33 0.0M
2024-04-22 41.10 41.27 40.98 41.19 0.1M
2024-04-19 41.15 41.16 40.93 41.01 0.1M
2024-04-18 41.24 41.27 41.05 41.13 0.1M
2024-04-17 41.36 41.36 41.06 41.06 0.0M
2024-04-16 41.26 41.29 41.11 41.22 0.1M
2024-04-15 41.44 41.57 41.17 41.25 0.0M
2024-04-12 41.56 41.57 41.34 41.43 0.0M
2024-04-11 41.60 41.67 41.42 41.58 0.0M
2024-04-10 41.40 41.55 41.40 41.54 0.0M
2024-04-09 41.70 41.70 41.45 41.66 0.0M
2024-04-08 41.57 41.66 41.53 41.60 0.0M
2024-04-05 41.40 41.61 41.40 41.59 0.0M
2024-04-04 41.66 41.72 41.40 41.47 0.2M
2024-04-03 41.53 41.69 41.50 41.50 0.1M
2024-04-02 41.61 41.70 41.52 41.63 0.1M
2024-04-01 41.88 41.88 41.60 41.65 0.1M
2024-03-28 41.75 41.77 41.66 41.74 0.1M
2024-03-27 41.76 41.76 41.54 41.58 0.0M
2024-03-26 41.73 41.73 41.57 41.59 0.1M
2024-03-25 41.75 41.75 41.53 41.63 0.0M
2024-03-22 41.72 41.72 41.54 41.64 0.0M
2024-03-21 41.49 41.70 41.49 41.64 0.2M
2024-03-20 41.52 41.60 41.43 41.59 0.0M
2024-03-19 41.47 41.47 41.30 41.47 0.1M
2024-03-18 41.50 41.50 41.30 41.30 0.0M
2024-03-15 41.30 41.36 41.06 41.23 0.1M
2024-03-14 41.39 41.44 41.30 41.36 0.0M
2024-03-13 41.54 41.54 41.34 41.45 0.1M
2024-03-12 41.24 41.47 41.24 41.45 0.0M
2024-03-11 41.29 41.34 41.14 41.25 0.1M
2024-03-08 41.39 41.44 41.25 41.34 0.1M
2024-03-07 41.36 41.47 41.27 41.41 0.8M
2024-03-06 41.30 41.46 41.19 41.28 0.1M
2024-03-05 41.32 41.54 41.08 41.15 0.1M
2024-03-04 41.36 41.42 41.28 41.35 0.0M
2024-03-01 41.27 41.43 41.24 41.38 0.0M
2024-02-29 41.32 41.41 41.15 41.27 0.1M
2024-02-28 41.16 41.21 41.10 41.12 0.0M
2024-02-27 41.21 41.29 41.09 41.21 0.0M
2024-02-26 41.11 41.21 41.09 41.19 0.0M
2024-02-23 41.18 41.23 41.09 41.19 0.1M
2024-02-22 41.07 41.20 41.01 41.05 0.1M
2024-02-21 40.80 40.91 40.76 40.91 0.1M
2024-02-20 40.94 40.94 40.79 40.91 0.0M
2024-02-16 40.95 41.06 40.85 40.93 0.1M
2024-02-15 41.01 41.03 40.90 41.03 0.0M
2024-02-14 40.86 40.96 40.62 40.96 0.1M
2024-02-13 40.58 40.86 40.58 40.80 0.1M
2024-02-12 41.05 41.05 40.88 41.00 0.1M
2024-02-09 41.00 41.02 40.91 40.99 0.0M
2024-02-08 40.87 40.95 40.84 40.84 0.0M
2024-02-07 40.93 40.97 40.78 40.78 0.4M
2024-02-06 40.71 40.86 40.62 40.70 0.1M
2024-02-05 40.72 40.81 40.64 40.79 0.0M
2024-02-02 40.63 40.83 40.63 40.82 0.0M
2024-02-01 40.43 40.65 40.43 40.61 0.2M
2024-01-31 40.50 40.63 40.44 40.46 0.0M
2024-01-30 40.55 40.70 40.53 40.55 0.0M
2024-01-29 40.51 40.67 40.48 40.57 0.0M
2024-01-26 40.55 40.60 40.45 40.60 0.2M
2024-01-25 40.63 40.63 40.41 40.50 0.1M
2024-01-24 40.52 40.58 40.34 40.46 0.0M
2024-01-23 40.53 40.53 40.36 40.40 0.0M
2024-01-22 40.40 40.44 40.33 40.34 0.0M
2024-01-19 40.29 40.44 40.17 40.29 0.0M
2024-01-18 40.01 40.17 40.00 40.10 0.0M
2024-01-17 39.82 39.97 39.82 39.91 0.0M
2024-01-16 40.16 40.16 39.96 40.02 0.1M
2024-01-12 40.26 40.29 40.06 40.08 0.2M
2024-01-11 40.20 40.20 39.92 40.20 0.0M
2024-01-10 40.09 40.19 40.05 40.09 0.2M
2024-01-09 39.89 40.05 39.89 39.96 0.0M
2024-01-08 39.80 40.08 39.80 40.04 0.1M
2024-01-05 39.77 39.89 39.71 39.80 0.0M
2024-01-04 39.81 39.90 39.68 39.69 0.0M
2024-01-03 39.78 39.92 39.74 39.81 0.0M
2024-01-02 39.96 40.00 39.82 39.91 0.1M