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 | ₩27,820 | ₩27,820 | ₩27,712 | ₩27,779 | -0.14% | 5.7만 |
| 2026.10.08 | ₩27,793 | ₩27,793 | ₩27,672 | ₩27,766 | -0.10% | 1.2만 |
| 2026.10.07 | ₩27,632 | ₩27,779 | ₩27,632 | ₩27,766 | +0.49% | 4.4천 |
| 2026.10.06 | ₩27,753 | ₩27,820 | ₩27,685 | ₩27,753 | 0.00% | 1.1만 |
| 2026.10.05 | ₩27,753 | ₩27,753 | ₩27,645 | ₩27,712 | -0.15% | 251.2만 |
| 2026.10.02 | ₩27,739 | ₩27,739 | ₩27,672 | ₩27,672 | -0.24% | 300 |
| 2026.10.01 | ₩27,645 | ₩27,645 | ₩27,538 | ₩27,632 | -0.05% | 6.5천 |
| 2026.09.30 | ₩27,659 | ₩27,712 | ₩27,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,618 |
| -0.15% |
| 4.8천 |
| 2026.09.29 | ₩27,685 | ₩27,685 | ₩27,565 | ₩27,632 | -0.19% | 6.4천 |
|---|
| 2026.09.28 | ₩27,699 | ₩27,699 | ₩27,565 | ₩27,618 | -0.29% | 1.2천 |
|---|
| 2026.09.25 | ₩27,565 | ₩27,712 | ₩27,551 | ₩27,659 | +0.34% | 5.3만 |
|---|
| 2026.09.24 | ₩27,645 | ₩27,672 | ₩27,538 | ₩27,618 | -0.10% | 2만 |
|---|
| 2026.09.23 | ₩27,672 | ₩27,672 | ₩27,551 | ₩27,632 | -0.15% | 1.7천 |
|---|
| 2026.09.22 | ₩27,685 | ₩27,685 | ₩27,592 | ₩27,632 | -0.19% | 500 |
|---|
| 2026.09.21 | ₩27,645 | ₩27,685 | ₩27,551 | ₩27,618 | -0.10% | 1.4천 |
|---|
| 2026.09.18 | ₩27,471 | ₩27,578 | ₩27,471 | ₩27,551 | +0.29% | 3.2천 |
|---|
| 2026.09.17 | ₩27,578 | ₩27,605 | ₩27,484 | ₩27,538 | -0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩27,444 | ₩27,444 | ₩27,377 | ₩27,444 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩27,471 | ₩27,525 | ₩27,471 | ₩27,471 | 0.00% | 3.3천 |
|---|
| 2026.09.14 | ₩27,444 | ₩27,551 | ₩27,444 | ₩27,525 | +0.29% | 2천 |
|---|
| 2026.09.11 | ₩27,525 | ₩27,525 | ₩27,457 | ₩27,511 | -0.05% | 300 |
|---|
| 2026.09.10 | ₩27,471 | ₩27,471 | ₩27,444 | ₩27,444 | -0.10% | 400 |
|---|
| 2026.09.09 | ₩27,511 | ₩27,551 | ₩27,444 | ₩27,498 | -0.05% | 3천 |
|---|
| 2026.09.08 | ₩27,538 | ₩27,551 | ₩27,484 | ₩27,525 | -0.05% | 1.1만 |
|---|
| 2026.09.04 | ₩27,565 | ₩27,565 | ₩27,551 | ₩27,551 | -0.05% | 1.3천 |
|---|
| 2026.09.03 | ₩27,551 | ₩27,618 | ₩27,511 | ₩27,618 | +0.24% | 2.8만 |
|---|
| 2026.09.02 | ₩27,431 | ₩27,525 | ₩27,431 | ₩27,511 | +0.29% | 6.2만 |
|---|
| 2026.09.01 | ₩27,417 | ₩27,471 | ₩27,417 | ₩27,457 | +0.15% | 3.4천 |
|---|
| 2026.08.31 | ₩27,431 | ₩27,538 | ₩27,431 | ₩27,498 | +0.24% | 1천 |
|---|
| 2026.08.28 | ₩27,498 | ₩27,511 | ₩27,484 | ₩27,484 | -0.05% | 1.4천 |
|---|
| 2026.08.27 | ₩27,525 | ₩27,565 | ₩27,457 | ₩27,498 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩27,471 | ₩27,471 | ₩27,444 | ₩27,444 | -0.10% | 2.6천 |
|---|
| 2026.08.25 | ₩27,404 | ₩27,498 | ₩27,404 | ₩27,471 | +0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩27,377 | ₩27,457 | ₩27,364 | ₩27,417 | +0.15% | 1.2만 |
|---|
| 2026.08.21 | ₩27,390 | ₩27,457 | ₩27,377 | ₩27,431 | +0.15% | 1.3만 |
|---|
| 2026.08.20 | ₩27,404 | ₩27,404 | ₩27,404 | ₩27,404 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩27,417 | ₩27,457 | ₩27,390 | ₩27,457 | +0.15% | 2.8천 |
|---|
| 2026.08.18 | ₩27,377 | ₩27,471 | ₩27,350 | ₩27,404 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩27,431 | ₩27,431 | ₩27,377 | ₩27,417 | -0.05% | 400 |
|---|
| 2026.08.14 | ₩27,511 | ₩27,511 | ₩27,444 | ₩27,444 | -0.24% | 1.4천 |
|---|
| 2026.08.13 | ₩27,471 | ₩27,484 | ₩27,444 | ₩27,444 | -0.10% | 4.2천 |
|---|
| 2026.08.12 | ₩27,444 | ₩27,471 | ₩27,404 | ₩27,471 | +0.10% | 3.8천 |
|---|
| 2026.08.11 | ₩27,444 | ₩27,444 | ₩27,337 | ₩27,390 | -0.20% | 4.5천 |
|---|
| 2026.08.10 | ₩27,525 | ₩27,525 | ₩27,390 | ₩27,390 | -0.49% | 1.5만 |
|---|
| 2026.08.07 | ₩27,431 | ₩27,444 | ₩27,310 | ₩27,390 | -0.15% | 1.7만 |
|---|
| 2026.08.06 | ₩27,364 | ₩27,417 | ₩27,364 | ₩27,390 | +0.10% | 1.7천 |
|---|
| 2026.08.05 | ₩27,431 | ₩27,431 | ₩27,377 | ₩27,377 | -0.20% | 5.4천 |
|---|
| 2026.08.04 | ₩27,337 | ₩27,417 | ₩27,310 | ₩27,350 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩27,256 | ₩27,283 | ₩27,243 | ₩27,283 | +0.10% | 5.1천 |
|---|
| 2026.07.31 | ₩27,189 | ₩27,229 | ₩27,189 | ₩27,216 | +0.10% | 1.6천 |
|---|
| 2026.07.30 | ₩27,109 | ₩27,216 | ₩27,095 | ₩27,203 | +0.35% | 1.5만 |
|---|
| 2026.07.29 | ₩27,095 | ₩27,203 | ₩27,028 | ₩27,028 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩27,042 | ₩27,162 | ₩27,042 | ₩27,122 | +0.30% | 7.2천 |
|---|
| 2026.07.27 | ₩27,082 | ₩27,136 | ₩27,028 | ₩27,095 | +0.05% | 2.9천 |
|---|
| 2026.07.24 | ₩27,136 | ₩27,136 | ₩27,055 | ₩27,055 | -0.30% | 4.7천 |
|---|
| 2026.07.23 | ₩27,095 | ₩27,095 | ₩26,975 | ₩27,042 | -0.20% | 1.2만 |
|---|
| 2026.07.22 | ₩27,176 | ₩27,176 | ₩27,122 | ₩27,122 | -0.20% | 3천 |
|---|
| 2026.07.21 | ₩27,176 | ₩27,189 | ₩27,109 | ₩27,149 | -0.10% | 2만 |
|---|
| 2026.07.20 | ₩27,109 | ₩27,109 | ₩27,082 | ₩27,082 | -0.10% | 200 |
|---|
| 2026.07.17 | ₩27,136 | ₩27,149 | ₩27,055 | ₩27,082 | -0.20% | 3.9만 |
|---|
| 2026.07.16 | ₩27,109 | ₩27,216 | ₩27,109 | ₩27,136 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩27,229 | ₩27,243 | ₩26,290 | ₩27,162 | -0.25% | 6.8만 |
|---|
| 2026.07.14 | ₩27,176 | ₩27,203 | ₩27,109 | ₩27,203 | +0.10% | 5.3천 |
|---|
| 2026.07.13 | ₩27,162 | ₩27,162 | ₩27,068 | ₩27,122 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩27,122 | ₩27,229 | ₩27,122 | ₩27,176 | +0.20% | 4.4천 |
|---|
| 2026.07.09 | ₩27,122 | ₩27,162 | ₩27,109 | ₩27,149 | +0.10% | 3.5만 |
|---|
| 2026.07.08 | ₩27,068 | ₩27,136 | ₩27,042 | ₩27,095 | +0.10% | 1.8천 |
|---|
| 2026.07.07 | ₩27,136 | ₩27,149 | ₩27,109 | ₩27,109 | -0.10% | 4.2천 |
|---|
| 2026.07.06 | ₩27,068 | ₩27,162 | ₩27,068 | ₩27,136 | +0.25% | 4.5천 |
|---|
| 2026.07.02 | ₩27,015 | ₩27,122 | ₩27,001 | ₩27,095 | +0.30% | 9.4천 |
|---|
| 2026.07.01 | ₩27,001 | ₩27,082 | ₩27,001 | ₩27,001 | 0.00% | 6.1천 |
|---|
| 2026.06.30 | ₩27,015 | ₩27,109 | ₩27,001 | ₩27,095 | +0.30% | 2.6천 |
|---|
| 2026.06.29 | ₩27,015 | ₩27,028 | ₩27,001 | ₩27,001 | -0.05% | 2.5천 |
|---|
| 2026.06.26 | ₩26,867 | ₩26,975 | ₩26,867 | ₩26,921 | +0.20% | 4.4천 |
|---|
| 2026.06.25 | ₩26,921 | ₩26,948 | ₩26,840 | ₩26,907 | -0.05% | 8.9천 |
|---|
| 2026.06.24 | ₩26,961 | ₩26,961 | ₩26,881 | ₩26,881 | -0.30% | 5.1천 |
|---|
| 2026.06.23 | ₩26,867 | ₩26,961 | ₩26,840 | ₩26,934 | +0.25% | 5.2천 |
|---|
| 2026.06.22 | ₩27,001 | ₩27,001 | ₩26,975 | ₩26,975 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩26,894 | ₩27,015 | ₩26,894 | ₩26,988 | +0.35% | 2.6만 |
|---|
| 2026.06.17 | ₩26,961 | ₩27,055 | ₩26,907 | ₩26,907 | -0.20% | 1.3만 |
|---|
| 2026.06.16 | ₩26,975 | ₩27,082 | ₩26,975 | ₩27,015 | +0.15% | 7.6천 |
|---|
| 2026.06.15 | ₩27,055 | ₩27,082 | ₩26,988 | ₩27,028 | -0.10% | 2.7만 |
|---|
| 2026.06.12 | ₩26,881 | ₩26,961 | ₩26,867 | ₩26,921 | +0.15% | 1.8만 |
|---|
| 2026.06.11 | ₩26,800 | ₩26,934 | ₩26,773 | ₩26,894 | +0.35% | 1.9천 |
|---|
| 2026.06.10 | ₩26,827 | ₩26,881 | ₩26,720 | ₩26,773 | -0.20% | 1.1만 |
|---|
| 2026.06.09 | ₩26,961 | ₩26,961 | ₩26,747 | ₩26,867 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩26,921 | ₩26,975 | ₩26,867 | ₩26,907 | -0.05% | 5.1천 |
|---|
| 2026.06.05 | ₩26,975 | ₩26,975 | ₩26,867 | ₩26,867 | -0.40% | 5.2천 |
|---|
| 2026.06.04 | ₩27,001 | ₩27,028 | ₩27,001 | ₩27,028 | +0.10% | 500 |
|---|
| 2026.06.03 | ₩27,015 | ₩27,055 | ₩26,948 | ₩26,988 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩27,055 | ₩27,082 | ₩26,975 | ₩27,015 | -0.15% | 4.6천 |
|---|
| 2026.06.01 | ₩27,015 | ₩27,068 | ₩26,988 | ₩27,028 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,042 | ₩27,082 | ₩27,001 | ₩27,055 | +0.05% | 4.1천 |
|---|
| 2026.05.28 | ₩26,988 | ₩27,068 | ₩26,934 | ₩27,028 | +0.15% | 4.3만 |
|---|
| 2026.05.27 | ₩26,988 | ₩27,028 | ₩26,961 | ₩27,001 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,028 | ₩27,042 | ₩26,961 | ₩26,988 | -0.15% | 8.7천 |
|---|
| 2026.05.22 | ₩26,988 | ₩27,001 | ₩26,961 | ₩26,988 | 0.00% | 1.4만 |
|---|
| 2026.05.21 | ₩26,921 | ₩26,921 | ₩26,814 | ₩26,907 | -0.05% | 3.2천 |
|---|
| 2026.05.20 | ₩26,881 | ₩26,907 | ₩26,867 | ₩26,881 | 0.00% | 3.4천 |
|---|
| 2026.05.19 | ₩26,827 | ₩26,867 | ₩26,800 | ₩26,800 | -0.10% | 600 |
|---|
| 2026.05.18 | ₩26,626 | ₩26,894 | ₩26,626 | ₩26,800 | +0.65% | 1.7만 |
|---|
| 2026.05.15 | ₩26,827 | ₩26,881 | ₩26,787 | ₩26,814 | -0.05% | 3.4천 |
|---|
| 2026.05.14 | ₩26,894 | ₩26,934 | ₩26,854 | ₩26,894 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩26,814 | ₩26,894 | ₩26,800 | ₩26,854 | +0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩26,827 | ₩26,854 | ₩26,706 | ₩26,800 | -0.10% | 5.9만 |
|---|
| 2026.05.11 | ₩26,720 | ₩26,854 | ₩26,720 | ₩26,747 | +0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩26,787 | ₩26,840 | ₩26,787 | ₩26,827 | +0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩26,827 | ₩26,827 | ₩26,800 | ₩26,800 | -0.10% | 1.9천 |
|---|
| 2026.05.06 | ₩26,706 | ₩26,814 | ₩26,706 | ₩26,787 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩26,666 | ₩26,747 | ₩26,666 | ₩26,693 | +0.10% | 2.6만 |
|---|
| 2026.05.04 | ₩26,720 | ₩26,733 | ₩26,599 | ₩26,666 | -0.20% | 9.1천 |
|---|
| 2026.05.01 | ₩26,747 | ₩26,773 | ₩26,706 | ₩26,720 | -0.10% | 6.4만 |
|---|
| 2026.04.30 | ₩26,679 | ₩26,720 | ₩26,572 | ₩26,706 | +0.10% | 2.8만 |
|---|
| 2026.04.29 | ₩26,653 | ₩26,653 | ₩26,545 | ₩26,612 | -0.15% | 6.7만 |
|---|
| 2026.04.28 | ₩26,586 | ₩26,639 | ₩26,572 | ₩26,639 | +0.20% | 5.5만 |
|---|
| 2026.04.27 | ₩26,639 | ₩26,639 | ₩26,626 | ₩26,639 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩26,653 | ₩26,653 | ₩26,599 | ₩26,653 | 0.00% | 3.8만 |
|---|
| 2026.04.23 | ₩26,572 | ₩26,626 | ₩26,465 | ₩26,572 | 0.00% | 5.1만 |
|---|
| 2026.04.22 | ₩26,572 | ₩26,612 | ₩26,559 | ₩26,612 | +0.15% | 5.5만 |
|---|
| 2026.04.21 | ₩26,599 | ₩26,599 | ₩26,492 | ₩26,532 | -0.25% | 3.4만 |
|---|
| 2026.04.20 | ₩26,532 | ₩26,599 | ₩26,532 | ₩26,559 | +0.10% | 3만 |
|---|
| 2026.04.17 | ₩26,599 | ₩26,626 | ₩26,572 | ₩26,612 | +0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩26,505 | ₩26,518 | ₩26,438 | ₩26,518 | +0.05% | 6.3만 |
|---|
| 2026.04.15 | ₩26,505 | ₩26,505 | ₩26,425 | ₩26,505 | 0.00% | 4.2만 |
|---|
| 2026.04.14 | ₩26,398 | ₩26,465 | ₩26,398 | ₩26,451 | +0.20% | 6.4만 |
|---|
| 2026.04.13 | ₩26,277 | ₩26,331 | ₩26,223 | ₩26,331 | +0.20% | 3.3만 |
|---|
| 2026.04.10 | ₩26,277 | ₩26,304 | ₩26,237 | ₩26,264 | -0.05% | 1.3만 |
|---|
| 2026.04.09 | ₩26,304 | ₩26,304 | ₩26,170 | ₩26,264 | -0.15% | 7.4만 |
|---|
| 2026.04.08 | ₩26,183 | ₩26,223 | ₩26,143 | ₩26,183 | 0.00% | 7.8만 |
|---|
| 2026.04.07 | ₩25,928 | ₩25,928 | ₩25,754 | ₩25,915 | -0.05% | 378.9만 |
|---|
| 2026.04.06 | ₩25,888 | ₩25,928 | ₩25,834 | ₩25,901 | +0.05% | 17만 |
|---|
| 2026.04.02 | ₩25,647 | ₩25,875 | ₩25,647 | ₩25,834 | +0.73% | 47.4만 |
|---|
| 2026.04.01 | ₩25,767 | ₩26,492 | ₩25,727 | ₩25,767 | 0.00% | 140.2만 |
|---|