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
2025-09-26 48.56 48.81 48.56 48.78 0.0M
2025-09-25 48.69 48.71 48.59 48.70 0.1M
2025-09-24 48.66 48.79 48.66 48.70 0.1M
2025-09-23 48.91 48.91 48.72 48.77 0.1M
2025-09-22 48.68 48.86 48.68 48.86 0.0M
2025-09-19 48.81 48.81 48.71 48.73 0.0M
2025-09-18 48.69 48.78 48.66 48.66 0.1M
2025-09-17 48.69 48.83 48.55 48.69 0.0M
2025-09-16 48.73 48.73 48.58 48.67 0.3M
2025-09-15 48.61 48.76 48.61 48.64 0.0M
2025-09-12 48.62 48.66 48.54 48.61 0.1M
2025-09-11 48.58 48.62 48.48 48.51 0.0M
2025-09-10 48.55 48.56 48.41 48.50 0.1M
2025-09-09 48.43 48.44 48.31 48.39 0.0M
2025-09-08 48.29 48.43 48.29 48.40 0.1M
2025-09-05 48.38 48.45 48.15 48.35 0.0M
2025-09-04 48.25 48.39 48.20 48.37 0.1M
2025-09-03 48.07 48.21 48.05 48.15 0.1M
2025-09-02 48.04 48.10 47.81 48.10 0.0M
2025-08-29 48.15 48.26 48.09 48.15 0.1M
2025-08-28 48.29 48.40 48.17 48.32 0.1M
2025-08-27 48.24 48.31 48.14 48.25 0.0M
2025-08-26 48.17 48.25 48.04 48.25 0.0M
2025-08-25 48.17 48.20 48.08 48.14 0.0M
2025-08-22 47.86 48.24 47.86 48.11 0.4M
2025-08-21 47.95 47.95 47.73 47.87 0.1M
2025-08-20 47.90 47.98 47.72 47.94 0.0M
2025-08-19 47.99 48.10 47.89 47.91 0.1M
2025-08-18 47.95 48.16 47.95 48.05 0.1M
2025-08-15 48.17 48.17 47.98 48.07 0.0M
2025-08-14 48.03 48.16 47.96 48.11 0.0M
2025-08-13 48.15 48.15 47.97 48.12 0.1M
2025-08-12 47.79 48.18 47.78 47.99 0.0M
2025-08-11 47.94 47.94 47.68 47.82 0.1M
2025-08-08 47.79 47.88 47.70 47.85 0.0M
2025-08-07 47.82 47.82 47.54 47.58 0.0M
2025-08-06 47.49 47.73 47.47 47.60 0.1M
2025-08-05 47.72 47.72 47.44 47.53 0.1M
2025-08-04 47.51 47.68 47.47 47.64 0.1M
2025-08-01 47.36 47.40 47.14 47.29 0.1M
2025-07-31 47.83 47.83 47.54 47.62 0.0M
2025-07-30 47.74 47.75 47.56 47.69 0.0M
2025-07-29 47.80 47.80 47.60 47.61 0.1M
2025-07-28 47.81 47.81 47.65 47.75 0.1M
2025-07-25 47.68 47.74 47.57 47.72 0.1M
2025-07-24 47.49 47.69 47.49 47.53 0.2M
2025-07-23 47.42 47.78 47.42 47.53 0.0M
2025-07-22 47.49 47.49 47.32 47.44 0.1M
2025-07-21 47.44 47.52 47.39 47.44 0.0M
2025-07-18 47.46 47.46 47.29 47.39 0.0M
2025-07-17 47.18 47.40 47.18 47.33 0.0M
2025-07-16 47.29 47.29 47.03 47.26 0.1M
2025-07-15 47.41 47.41 47.12 47.18 0.0M
2025-07-14 47.26 47.26 47.12 47.23 0.0M
2025-07-11 47.04 47.24 47.04 47.14 0.0M
2025-07-10 47.08 47.29 47.08 47.18 0.0M
2025-07-09 47.19 47.41 47.05 47.20 0.0M
2025-07-08 47.12 47.12 46.97 47.10 0.1M
2025-07-07 47.05 47.15 46.89 46.97 0.1M
2025-07-03 47.19 47.24 47.10 47.24 0.1M
2025-07-02 46.82 47.09 46.82 47.02 0.1M
2025-07-01 46.80 47.22 46.77 47.00 0.2M
2025-06-30 47.00 47.00 46.62 47.00 0.0M
2025-06-27 46.67 46.90 46.66 46.84 0.0M
2025-06-26 46.67 46.78 46.60 46.77 0.1M
2025-06-25 46.66 46.66 46.47 46.57 0.1M
2025-06-24 46.47 46.65 46.37 46.55 0.1M
2025-06-23 46.06 46.25 45.88 46.25 0.0M
2025-06-20 46.00 46.06 45.89 45.93 0.0M
2025-06-18 45.90 46.17 45.90 45.97 0.0M
2025-06-17 46.00 46.19 45.95 45.99 1.3M
2025-06-16 46.20 46.27 46.11 46.17 0.0M
2025-06-13 45.99 46.19 45.86 45.92 0.1M
2025-06-12 46.06 46.33 46.06 46.22 0.1M
2025-06-11 46.18 46.33 46.06 46.11 0.4M
2025-06-10 46.15 46.22 45.97 46.15 0.2M
2025-06-09 46.05 46.17 46.03 46.07 0.0M
2025-06-06 46.12 46.12 45.97 46.05 0.0M
2025-06-05 46.09 46.09 45.76 45.79 0.0M
2025-06-04 45.87 46.05 45.86 45.91 0.0M
2025-06-03 45.77 45.96 45.74 45.96 0.0M
2025-06-02 45.45 45.81 45.45 45.81 0.0M
2025-05-30 45.66 45.71 45.36 45.66 0.1M
2025-05-29 45.73 45.74 45.51 45.66 0.1M
2025-05-28 45.60 45.70 45.46 45.54 0.1M
2025-05-27 45.51 45.69 45.32 45.69 0.0M
2025-05-23 44.93 45.21 44.93 45.04 0.0M
2025-05-22 45.37 45.49 45.22 45.32 0.0M
2025-05-21 45.58 45.80 45.25 45.26 0.0M
2025-05-20 45.76 45.80 45.59 45.74 0.0M
2025-05-19 45.53 45.83 45.47 45.83 0.0M
2025-05-16 45.74 45.80 45.54 45.80 0.1M
2025-05-15 45.26 45.65 45.26 45.52 0.0M
2025-05-14 45.57 45.58 45.39 45.49 0.1M
2025-05-13 45.22 45.60 45.22 45.50 0.0M
2025-05-12 45.05 45.39 45.00 45.31 0.0M
2025-05-09 44.38 44.56 44.34 44.35 0.0M
2025-05-08 44.37 44.69 44.25 44.40 0.1M
2025-05-07 44.26 44.34 44.02 44.32 0.0M
2025-05-06 44.03 44.32 44.03 44.16 0.0M
2025-05-05 44.41 44.56 44.22 44.36 0.0M
2025-05-02 44.52 44.64 44.33 44.57 0.1M
2025-05-01 44.35 44.38 44.12 44.21 0.1M
2025-04-30 43.74 44.01 43.35 44.01 0.0M
2025-04-29 43.59 44.05 43.59 43.88 0.1M
2025-04-28 43.75 43.91 43.46 43.85 0.0M
2025-04-25 43.60 43.85 43.45 43.72 0.0M
2025-04-24 43.17 43.66 43.11 43.64 0.1M
2025-04-23 43.18 43.52 43.00 43.01 0.0M
2025-04-22 42.31 42.85 42.18 42.75 0.0M
2025-04-21 42.25 42.25 41.83 42.02 0.1M
2025-04-17 42.54 42.90 42.54 42.69 0.0M
2025-04-16 43.00 43.07 42.30 42.65 0.1M
2025-04-15 43.43 43.47 43.12 43.21 0.0M
2025-04-14 43.66 43.66 43.02 43.28 0.0M
2025-04-11 42.28 43.15 42.21 42.90 0.1M
2025-04-10 43.05 43.05 41.87 42.51 0.1M
2025-04-09 40.99 43.54 40.99 43.38 0.1M
2025-04-08 42.33 42.59 40.96 41.30 0.1M
2025-04-07 40.83 42.45 40.55 41.69 0.1M
2025-04-04 42.67 42.67 41.55 41.68 0.1M
2025-04-03 43.71 43.71 43.13 43.21 0.1M
2025-04-02 44.15 44.57 44.11 44.48 0.2M
2025-04-01 43.97 44.35 43.82 44.19 0.2M
2025-03-31 43.72 44.18 43.67 44.09 0.1M
2025-03-28 44.47 44.47 43.95 44.00 0.1M
2025-03-27 44.61 44.73 44.48 44.59 0.0M
2025-03-26 44.88 44.90 44.52 44.60 0.0M
2025-03-25 44.90 45.02 44.84 44.89 0.0M
2025-03-24 44.81 44.95 44.73 44.91 0.0M
2025-03-21 44.09 44.45 44.09 44.34 0.0M
2025-03-20 44.26 44.65 44.24 44.34 0.1M
2025-03-19 44.26 44.65 44.24 44.49 0.1M
2025-03-18 44.31 44.31 44.11 44.11 0.1M
2025-03-17 44.28 44.60 44.16 44.49 0.1M
2025-03-14 43.91 44.30 43.91 44.30 0.0M
2025-03-13 44.01 44.02 43.59 43.63 0.0M
2025-03-12 44.27 44.27 43.83 44.09 0.1M
2025-03-11 44.14 44.17 43.74 43.95 0.4M
2025-03-10 44.47 44.52 43.94 44.15 0.2M
2025-03-07 44.72 44.85 44.35 44.81 0.0M
2025-03-06 44.85 44.96 44.52 44.67 0.0M
2025-03-05 44.79 45.20 44.70 45.12 0.1M
2025-03-04 45.00 45.20 44.63 44.86 0.1M
2025-03-03 45.71 45.84 44.98 45.13 0.1M
2025-02-28 45.10 45.52 45.10 45.52 0.0M
2025-02-27 45.58 45.80 45.16 45.17 0.0M
2025-02-26 45.50 45.72 45.37 45.42 0.0M
2025-02-25 45.54 45.62 45.30 45.51 0.0M
2025-02-24 45.78 45.78 45.52 45.59 0.0M
2025-02-21 45.95 45.95 45.58 45.67 0.0M
2025-02-20 46.02 46.02 45.81 45.96 0.1M
2025-02-19 45.97 46.02 45.84 46.01 0.1M
2025-02-18 46.71 46.71 45.83 45.96 0.1M
2025-02-14 45.91 45.93 45.80 45.91 0.0M
2025-02-13 45.74 45.88 45.69 45.88 0.0M
2025-02-12 45.59 45.83 45.55 45.71 0.1M
2025-02-11 45.73 45.78 45.62 45.76 0.0M
2025-02-10 45.68 45.77 45.68 45.76 0.0M
2025-02-07 45.70 45.83 45.53 45.63 0.3M
2025-02-06 45.80 45.84 45.63 45.78 0.0M
2025-02-05 45.61 45.75 45.51 45.72 0.0M
2025-02-04 45.37 45.64 45.37 45.56 0.1M
2025-02-03 45.26 45.55 45.20 45.48 0.1M
2025-01-31 45.81 45.81 45.52 45.61 0.0M
2025-01-30 45.72 45.73 45.53 45.70 0.0M
2025-01-29 45.68 45.69 45.51 45.59 0.0M
2025-01-28 45.59 45.67 45.42 45.66 0.0M
2025-01-27 45.47 45.51 45.37 45.51 0.0M
2025-01-24 45.81 45.81 45.67 45.72 0.0M
2025-01-23 45.53 45.74 45.53 45.68 0.1M
2025-01-22 45.56 45.68 45.56 45.56 0.1M
2025-01-21 45.88 45.88 45.38 45.50 1.1M
2025-01-17 45.30 45.44 45.30 45.38 0.1M
2025-01-16 45.27 45.29 45.15 45.24 0.1M
2025-01-15 45.05 45.32 45.05 45.28 0.0M
2025-01-14 45.02 45.02 44.76 44.89 0.1M
2025-01-13 44.71 44.88 44.62 44.88 0.0M
2025-01-10 45.05 45.05 44.71 44.82 0.1M
2025-01-08 45.12 45.13 44.93 45.12 0.1M
2025-01-07 45.40 45.40 45.00 45.08 0.0M
2025-01-06 45.35 45.40 45.19 45.26 0.0M
2025-01-03 45.03 45.20 44.98 45.19 0.0M
2025-01-02 45.13 45.13 44.71 44.96 0.0M