시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 15 Buffer ETF - April 과거 주가
Innovator Equity Dual Directional 15 Buffer ETF - April · DDFA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 15 Buffer ETF - April · DDFA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,810 | ₩27,810 | ₩27,703 | ₩27,770 | -0.14% | 5.7만 |
| 2026.10.08 | ₩27,783 | ₩27,783 | ₩27,663 | ₩27,757 | -0.10% | 1.2만 |
| 2026.10.07 | ₩27,623 | ₩27,770 | ₩27,623 | ₩27,757 | +0.49% | 4.4천 |
| 2026.10.06 | ₩27,743 | ₩27,810 | ₩27,676 | ₩27,743 | 0.00% | 1.1만 |
| 2026.10.05 | ₩27,743 | ₩27,743 | ₩27,636 | ₩27,703 | -0.15% | 251.2만 |
| 2026.10.02 | ₩27,730 | ₩27,730 | ₩27,663 | ₩27,663 | -0.24% | 300 |
| 2026.10.01 | ₩27,636 | ₩27,636 | ₩27,529 | ₩27,623 | -0.05% | 6.5천 |
| 2026.09.30 | ₩27,649 | ₩27,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,609 |
| -0.15% |
| 4.8천 |
| 2026.09.29 | ₩27,676 | ₩27,676 | ₩27,555 | ₩27,623 | -0.19% | 6.4천 |
|---|
| 2026.09.28 | ₩27,690 | ₩27,690 | ₩27,555 | ₩27,609 | -0.29% | 1.2천 |
|---|
| 2026.09.25 | ₩27,555 | ₩27,703 | ₩27,542 | ₩27,649 | +0.34% | 5.3만 |
|---|
| 2026.09.24 | ₩27,636 | ₩27,663 | ₩27,529 | ₩27,609 | -0.10% | 2만 |
|---|
| 2026.09.23 | ₩27,663 | ₩27,663 | ₩27,542 | ₩27,623 | -0.15% | 1.7천 |
|---|
| 2026.09.22 | ₩27,676 | ₩27,676 | ₩27,582 | ₩27,623 | -0.19% | 500 |
|---|
| 2026.09.21 | ₩27,636 | ₩27,676 | ₩27,542 | ₩27,609 | -0.10% | 1.4천 |
|---|
| 2026.09.18 | ₩27,462 | ₩27,569 | ₩27,462 | ₩27,542 | +0.29% | 3.2천 |
|---|
| 2026.09.17 | ₩27,569 | ₩27,596 | ₩27,475 | ₩27,529 | -0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩27,435 | ₩27,435 | ₩27,368 | ₩27,435 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩27,462 | ₩27,515 | ₩27,462 | ₩27,462 | 0.00% | 3.3천 |
|---|
| 2026.09.14 | ₩27,435 | ₩27,542 | ₩27,435 | ₩27,515 | +0.29% | 2천 |
|---|
| 2026.09.11 | ₩27,515 | ₩27,515 | ₩27,448 | ₩27,502 | -0.05% | 300 |
|---|
| 2026.09.10 | ₩27,462 | ₩27,462 | ₩27,435 | ₩27,435 | -0.10% | 400 |
|---|
| 2026.09.09 | ₩27,502 | ₩27,542 | ₩27,435 | ₩27,488 | -0.05% | 3천 |
|---|
| 2026.09.08 | ₩27,529 | ₩27,542 | ₩27,475 | ₩27,515 | -0.05% | 1.1만 |
|---|
| 2026.09.04 | ₩27,555 | ₩27,555 | ₩27,542 | ₩27,542 | -0.05% | 1.3천 |
|---|
| 2026.09.03 | ₩27,542 | ₩27,609 | ₩27,502 | ₩27,609 | +0.24% | 2.8만 |
|---|
| 2026.09.02 | ₩27,421 | ₩27,515 | ₩27,421 | ₩27,502 | +0.29% | 6.2만 |
|---|
| 2026.09.01 | ₩27,408 | ₩27,462 | ₩27,408 | ₩27,448 | +0.15% | 3.4천 |
|---|
| 2026.08.31 | ₩27,421 | ₩27,529 | ₩27,421 | ₩27,488 | +0.24% | 1천 |
|---|
| 2026.08.28 | ₩27,488 | ₩27,502 | ₩27,475 | ₩27,475 | -0.05% | 1.4천 |
|---|
| 2026.08.27 | ₩27,515 | ₩27,555 | ₩27,448 | ₩27,488 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩27,462 | ₩27,462 | ₩27,435 | ₩27,435 | -0.10% | 2.6천 |
|---|
| 2026.08.25 | ₩27,395 | ₩27,488 | ₩27,395 | ₩27,462 | +0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩27,368 | ₩27,448 | ₩27,354 | ₩27,408 | +0.15% | 1.2만 |
|---|
| 2026.08.21 | ₩27,381 | ₩27,448 | ₩27,368 | ₩27,421 | +0.15% | 1.3만 |
|---|
| 2026.08.20 | ₩27,395 | ₩27,395 | ₩27,395 | ₩27,395 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩27,408 | ₩27,448 | ₩27,381 | ₩27,448 | +0.15% | 2.8천 |
|---|
| 2026.08.18 | ₩27,368 | ₩27,462 | ₩27,341 | ₩27,395 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩27,421 | ₩27,421 | ₩27,368 | ₩27,408 | -0.05% | 400 |
|---|
| 2026.08.14 | ₩27,502 | ₩27,502 | ₩27,435 | ₩27,435 | -0.24% | 1.4천 |
|---|
| 2026.08.13 | ₩27,462 | ₩27,475 | ₩27,435 | ₩27,435 | -0.10% | 4.2천 |
|---|
| 2026.08.12 | ₩27,435 | ₩27,462 | ₩27,395 | ₩27,462 | +0.10% | 3.8천 |
|---|
| 2026.08.11 | ₩27,435 | ₩27,435 | ₩27,328 | ₩27,381 | -0.20% | 4.5천 |
|---|
| 2026.08.10 | ₩27,515 | ₩27,515 | ₩27,381 | ₩27,381 | -0.49% | 1.5만 |
|---|
| 2026.08.07 | ₩27,421 | ₩27,435 | ₩27,301 | ₩27,381 | -0.15% | 1.7만 |
|---|
| 2026.08.06 | ₩27,354 | ₩27,408 | ₩27,354 | ₩27,381 | +0.10% | 1.7천 |
|---|
| 2026.08.05 | ₩27,421 | ₩27,421 | ₩27,368 | ₩27,368 | -0.20% | 5.4천 |
|---|
| 2026.08.04 | ₩27,328 | ₩27,408 | ₩27,301 | ₩27,341 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩27,247 | ₩27,274 | ₩27,234 | ₩27,274 | +0.10% | 5.1천 |
|---|
| 2026.07.31 | ₩27,180 | ₩27,220 | ₩27,180 | ₩27,207 | +0.10% | 1.6천 |
|---|
| 2026.07.30 | ₩27,100 | ₩27,207 | ₩27,086 | ₩27,193 | +0.35% | 1.5만 |
|---|
| 2026.07.29 | ₩27,086 | ₩27,193 | ₩27,019 | ₩27,019 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩27,033 | ₩27,153 | ₩27,033 | ₩27,113 | +0.30% | 7.2천 |
|---|
| 2026.07.27 | ₩27,073 | ₩27,126 | ₩27,019 | ₩27,086 | +0.05% | 2.9천 |
|---|
| 2026.07.24 | ₩27,126 | ₩27,126 | ₩27,046 | ₩27,046 | -0.30% | 4.7천 |
|---|
| 2026.07.23 | ₩27,086 | ₩27,086 | ₩26,965 | ₩27,033 | -0.20% | 1.2만 |
|---|
| 2026.07.22 | ₩27,167 | ₩27,167 | ₩27,113 | ₩27,113 | -0.20% | 3천 |
|---|
| 2026.07.21 | ₩27,167 | ₩27,180 | ₩27,100 | ₩27,140 | -0.10% | 2만 |
|---|
| 2026.07.20 | ₩27,100 | ₩27,100 | ₩27,073 | ₩27,073 | -0.10% | 200 |
|---|
| 2026.07.17 | ₩27,126 | ₩27,140 | ₩27,046 | ₩27,073 | -0.20% | 3.9만 |
|---|
| 2026.07.16 | ₩27,100 | ₩27,207 | ₩27,100 | ₩27,126 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩27,220 | ₩27,234 | ₩26,282 | ₩27,153 | -0.25% | 6.8만 |
|---|
| 2026.07.14 | ₩27,167 | ₩27,193 | ₩27,100 | ₩27,193 | +0.10% | 5.3천 |
|---|
| 2026.07.13 | ₩27,153 | ₩27,153 | ₩27,059 | ₩27,113 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩27,113 | ₩27,220 | ₩27,113 | ₩27,167 | +0.20% | 4.4천 |
|---|
| 2026.07.09 | ₩27,113 | ₩27,153 | ₩27,100 | ₩27,140 | +0.10% | 3.5만 |
|---|
| 2026.07.08 | ₩27,059 | ₩27,126 | ₩27,033 | ₩27,086 | +0.10% | 1.8천 |
|---|
| 2026.07.07 | ₩27,126 | ₩27,140 | ₩27,100 | ₩27,100 | -0.10% | 4.2천 |
|---|
| 2026.07.06 | ₩27,059 | ₩27,153 | ₩27,059 | ₩27,126 | +0.25% | 4.5천 |
|---|
| 2026.07.02 | ₩27,006 | ₩27,113 | ₩26,992 | ₩27,086 | +0.30% | 9.4천 |
|---|
| 2026.07.01 | ₩26,992 | ₩27,073 | ₩26,992 | ₩26,992 | 0.00% | 6.1천 |
|---|
| 2026.06.30 | ₩27,006 | ₩27,100 | ₩26,992 | ₩27,086 | +0.30% | 2.6천 |
|---|
| 2026.06.29 | ₩27,006 | ₩27,019 | ₩26,992 | ₩26,992 | -0.05% | 2.5천 |
|---|
| 2026.06.26 | ₩26,858 | ₩26,965 | ₩26,858 | ₩26,912 | +0.20% | 4.4천 |
|---|
| 2026.06.25 | ₩26,912 | ₩26,939 | ₩26,831 | ₩26,898 | -0.05% | 8.9천 |
|---|
| 2026.06.24 | ₩26,952 | ₩26,952 | ₩26,872 | ₩26,872 | -0.30% | 5.1천 |
|---|
| 2026.06.23 | ₩26,858 | ₩26,952 | ₩26,831 | ₩26,925 | +0.25% | 5.2천 |
|---|
| 2026.06.22 | ₩26,992 | ₩26,992 | ₩26,965 | ₩26,965 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩26,885 | ₩27,006 | ₩26,885 | ₩26,979 | +0.35% | 2.6만 |
|---|
| 2026.06.17 | ₩26,952 | ₩27,046 | ₩26,898 | ₩26,898 | -0.20% | 1.3만 |
|---|
| 2026.06.16 | ₩26,965 | ₩27,073 | ₩26,965 | ₩27,006 | +0.15% | 7.6천 |
|---|
| 2026.06.15 | ₩27,046 | ₩27,073 | ₩26,979 | ₩27,019 | -0.10% | 2.7만 |
|---|
| 2026.06.12 | ₩26,872 | ₩26,952 | ₩26,858 | ₩26,912 | +0.15% | 1.8만 |
|---|
| 2026.06.11 | ₩26,791 | ₩26,925 | ₩26,764 | ₩26,885 | +0.35% | 1.9천 |
|---|
| 2026.06.10 | ₩26,818 | ₩26,872 | ₩26,711 | ₩26,764 | -0.20% | 1.1만 |
|---|
| 2026.06.09 | ₩26,952 | ₩26,952 | ₩26,738 | ₩26,858 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩26,912 | ₩26,965 | ₩26,858 | ₩26,898 | -0.05% | 5.1천 |
|---|
| 2026.06.05 | ₩26,965 | ₩26,965 | ₩26,858 | ₩26,858 | -0.40% | 5.2천 |
|---|
| 2026.06.04 | ₩26,992 | ₩27,019 | ₩26,992 | ₩27,019 | +0.10% | 500 |
|---|
| 2026.06.03 | ₩27,006 | ₩27,046 | ₩26,939 | ₩26,979 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩27,046 | ₩27,073 | ₩26,965 | ₩27,006 | -0.15% | 4.6천 |
|---|
| 2026.06.01 | ₩27,006 | ₩27,059 | ₩26,979 | ₩27,019 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,033 | ₩27,073 | ₩26,992 | ₩27,046 | +0.05% | 4.1천 |
|---|
| 2026.05.28 | ₩26,979 | ₩27,059 | ₩26,925 | ₩27,019 | +0.15% | 4.3만 |
|---|
| 2026.05.27 | ₩26,979 | ₩27,019 | ₩26,952 | ₩26,992 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,019 | ₩27,033 | ₩26,952 | ₩26,979 | -0.15% | 8.7천 |
|---|
| 2026.05.22 | ₩26,979 | ₩26,992 | ₩26,952 | ₩26,979 | 0.00% | 1.4만 |
|---|
| 2026.05.21 | ₩26,912 | ₩26,912 | ₩26,805 | ₩26,898 | -0.05% | 3.2천 |
|---|
| 2026.05.20 | ₩26,872 | ₩26,898 | ₩26,858 | ₩26,872 | 0.00% | 3.4천 |
|---|
| 2026.05.19 | ₩26,818 | ₩26,858 | ₩26,791 | ₩26,791 | -0.10% | 600 |
|---|
| 2026.05.18 | ₩26,617 | ₩26,885 | ₩26,617 | ₩26,791 | +0.65% | 1.7만 |
|---|
| 2026.05.15 | ₩26,818 | ₩26,872 | ₩26,778 | ₩26,805 | -0.05% | 3.4천 |
|---|
| 2026.05.14 | ₩26,885 | ₩26,925 | ₩26,845 | ₩26,885 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩26,805 | ₩26,885 | ₩26,791 | ₩26,845 | +0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩26,818 | ₩26,845 | ₩26,697 | ₩26,791 | -0.10% | 5.9만 |
|---|
| 2026.05.11 | ₩26,711 | ₩26,845 | ₩26,711 | ₩26,738 | +0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩26,778 | ₩26,831 | ₩26,778 | ₩26,818 | +0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩26,818 | ₩26,818 | ₩26,791 | ₩26,791 | -0.10% | 1.9천 |
|---|
| 2026.05.06 | ₩26,697 | ₩26,805 | ₩26,697 | ₩26,778 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩26,657 | ₩26,738 | ₩26,657 | ₩26,684 | +0.10% | 2.6만 |
|---|
| 2026.05.04 | ₩26,711 | ₩26,724 | ₩26,590 | ₩26,657 | -0.20% | 9.1천 |
|---|
| 2026.05.01 | ₩26,738 | ₩26,764 | ₩26,697 | ₩26,711 | -0.10% | 6.4만 |
|---|
| 2026.04.30 | ₩26,671 | ₩26,711 | ₩26,563 | ₩26,697 | +0.10% | 2.8만 |
|---|
| 2026.04.29 | ₩26,644 | ₩26,644 | ₩26,536 | ₩26,603 | -0.15% | 6.7만 |
|---|
| 2026.04.28 | ₩26,577 | ₩26,630 | ₩26,563 | ₩26,630 | +0.20% | 5.5만 |
|---|
| 2026.04.27 | ₩26,630 | ₩26,630 | ₩26,617 | ₩26,630 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩26,644 | ₩26,644 | ₩26,590 | ₩26,644 | 0.00% | 3.8만 |
|---|
| 2026.04.23 | ₩26,563 | ₩26,617 | ₩26,456 | ₩26,563 | 0.00% | 5.1만 |
|---|
| 2026.04.22 | ₩26,563 | ₩26,603 | ₩26,550 | ₩26,603 | +0.15% | 5.5만 |
|---|
| 2026.04.21 | ₩26,590 | ₩26,590 | ₩26,483 | ₩26,523 | -0.25% | 3.4만 |
|---|
| 2026.04.20 | ₩26,523 | ₩26,590 | ₩26,523 | ₩26,550 | +0.10% | 3만 |
|---|
| 2026.04.17 | ₩26,590 | ₩26,617 | ₩26,563 | ₩26,603 | +0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩26,496 | ₩26,510 | ₩26,429 | ₩26,510 | +0.05% | 6.3만 |
|---|
| 2026.04.15 | ₩26,496 | ₩26,496 | ₩26,416 | ₩26,496 | 0.00% | 4.2만 |
|---|
| 2026.04.14 | ₩26,389 | ₩26,456 | ₩26,389 | ₩26,443 | +0.20% | 6.4만 |
|---|
| 2026.04.13 | ₩26,268 | ₩26,322 | ₩26,215 | ₩26,322 | +0.20% | 3.3만 |
|---|
| 2026.04.10 | ₩26,268 | ₩26,295 | ₩26,228 | ₩26,255 | -0.05% | 1.3만 |
|---|
| 2026.04.09 | ₩26,295 | ₩26,295 | ₩26,161 | ₩26,255 | -0.15% | 7.4만 |
|---|
| 2026.04.08 | ₩26,174 | ₩26,215 | ₩26,134 | ₩26,174 | 0.00% | 7.8만 |
|---|
| 2026.04.07 | ₩25,920 | ₩25,920 | ₩25,745 | ₩25,906 | -0.05% | 378.9만 |
|---|
| 2026.04.06 | ₩25,879 | ₩25,920 | ₩25,826 | ₩25,893 | +0.05% | 17만 |
|---|
| 2026.04.02 | ₩25,638 | ₩25,866 | ₩25,638 | ₩25,826 | +0.73% | 47.4만 |
|---|
| 2026.04.01 | ₩25,759 | ₩26,483 | ₩25,718 | ₩25,759 | 0.00% | 140.2만 |
|---|