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 | ₩27,818 | ₩27,818 | ₩27,710 | ₩27,777 | -0.14% | 5.7만 |
| 2026.10.08 | ₩27,791 | ₩27,791 | ₩27,670 | ₩27,764 | -0.10% | 1.2만 |
| 2026.10.07 | ₩27,630 | ₩27,777 | ₩27,630 | ₩27,764 | +0.49% | 4.4천 |
| 2026.10.06 | ₩27,750 | ₩27,818 | ₩27,683 | ₩27,750 | 0.00% | 1.1만 |
| 2026.10.05 | ₩27,750 | ₩27,750 | ₩27,643 | ₩27,710 | -0.15% | 251.2만 |
| 2026.10.02 | ₩27,737 | ₩27,737 | ₩27,670 | ₩27,670 | -0.24% | 300 |
| 2026.10.01 | ₩27,643 | ₩27,643 | ₩27,536 | ₩27,630 | -0.05% | 6.5천 |
| 2026.09.30 | ₩27,657 | ₩27,710 | ₩27,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,616 |
| -0.15% |
| 4.8천 |
| 2026.09.29 | ₩27,683 | ₩27,683 | ₩27,563 | ₩27,630 | -0.19% | 6.4천 |
|---|
| 2026.09.28 | ₩27,697 | ₩27,697 | ₩27,563 | ₩27,616 | -0.29% | 1.2천 |
|---|
| 2026.09.25 | ₩27,563 | ₩27,710 | ₩27,549 | ₩27,657 | +0.34% | 5.3만 |
|---|
| 2026.09.24 | ₩27,643 | ₩27,670 | ₩27,536 | ₩27,616 | -0.10% | 2만 |
|---|
| 2026.09.23 | ₩27,670 | ₩27,670 | ₩27,549 | ₩27,630 | -0.15% | 1.7천 |
|---|
| 2026.09.22 | ₩27,683 | ₩27,683 | ₩27,590 | ₩27,630 | -0.19% | 500 |
|---|
| 2026.09.21 | ₩27,643 | ₩27,683 | ₩27,549 | ₩27,616 | -0.10% | 1.4천 |
|---|
| 2026.09.18 | ₩27,469 | ₩27,576 | ₩27,469 | ₩27,549 | +0.29% | 3.2천 |
|---|
| 2026.09.17 | ₩27,576 | ₩27,603 | ₩27,482 | ₩27,536 | -0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩27,442 | ₩27,442 | ₩27,375 | ₩27,442 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩27,469 | ₩27,522 | ₩27,469 | ₩27,469 | 0.00% | 3.3천 |
|---|
| 2026.09.14 | ₩27,442 | ₩27,549 | ₩27,442 | ₩27,522 | +0.29% | 2천 |
|---|
| 2026.09.11 | ₩27,522 | ₩27,522 | ₩27,455 | ₩27,509 | -0.05% | 300 |
|---|
| 2026.09.10 | ₩27,469 | ₩27,469 | ₩27,442 | ₩27,442 | -0.10% | 400 |
|---|
| 2026.09.09 | ₩27,509 | ₩27,549 | ₩27,442 | ₩27,496 | -0.05% | 3천 |
|---|
| 2026.09.08 | ₩27,536 | ₩27,549 | ₩27,482 | ₩27,522 | -0.05% | 1.1만 |
|---|
| 2026.09.04 | ₩27,563 | ₩27,563 | ₩27,549 | ₩27,549 | -0.05% | 1.3천 |
|---|
| 2026.09.03 | ₩27,549 | ₩27,616 | ₩27,509 | ₩27,616 | +0.24% | 2.8만 |
|---|
| 2026.09.02 | ₩27,429 | ₩27,522 | ₩27,429 | ₩27,509 | +0.29% | 6.2만 |
|---|
| 2026.09.01 | ₩27,415 | ₩27,469 | ₩27,415 | ₩27,455 | +0.15% | 3.4천 |
|---|
| 2026.08.31 | ₩27,429 | ₩27,536 | ₩27,429 | ₩27,496 | +0.24% | 1천 |
|---|
| 2026.08.28 | ₩27,496 | ₩27,509 | ₩27,482 | ₩27,482 | -0.05% | 1.4천 |
|---|
| 2026.08.27 | ₩27,522 | ₩27,563 | ₩27,455 | ₩27,496 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩27,469 | ₩27,469 | ₩27,442 | ₩27,442 | -0.10% | 2.6천 |
|---|
| 2026.08.25 | ₩27,402 | ₩27,496 | ₩27,402 | ₩27,469 | +0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩27,375 | ₩27,455 | ₩27,361 | ₩27,415 | +0.15% | 1.2만 |
|---|
| 2026.08.21 | ₩27,388 | ₩27,455 | ₩27,375 | ₩27,429 | +0.15% | 1.3만 |
|---|
| 2026.08.20 | ₩27,402 | ₩27,402 | ₩27,402 | ₩27,402 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩27,415 | ₩27,455 | ₩27,388 | ₩27,455 | +0.15% | 2.8천 |
|---|
| 2026.08.18 | ₩27,375 | ₩27,469 | ₩27,348 | ₩27,402 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩27,429 | ₩27,429 | ₩27,375 | ₩27,415 | -0.05% | 400 |
|---|
| 2026.08.14 | ₩27,509 | ₩27,509 | ₩27,442 | ₩27,442 | -0.24% | 1.4천 |
|---|
| 2026.08.13 | ₩27,469 | ₩27,482 | ₩27,442 | ₩27,442 | -0.10% | 4.2천 |
|---|
| 2026.08.12 | ₩27,442 | ₩27,469 | ₩27,402 | ₩27,469 | +0.10% | 3.8천 |
|---|
| 2026.08.11 | ₩27,442 | ₩27,442 | ₩27,335 | ₩27,388 | -0.20% | 4.5천 |
|---|
| 2026.08.10 | ₩27,522 | ₩27,522 | ₩27,388 | ₩27,388 | -0.49% | 1.5만 |
|---|
| 2026.08.07 | ₩27,429 | ₩27,442 | ₩27,308 | ₩27,388 | -0.15% | 1.7만 |
|---|
| 2026.08.06 | ₩27,361 | ₩27,415 | ₩27,361 | ₩27,388 | +0.10% | 1.7천 |
|---|
| 2026.08.05 | ₩27,429 | ₩27,429 | ₩27,375 | ₩27,375 | -0.20% | 5.4천 |
|---|
| 2026.08.04 | ₩27,335 | ₩27,415 | ₩27,308 | ₩27,348 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩27,254 | ₩27,281 | ₩27,241 | ₩27,281 | +0.10% | 5.1천 |
|---|
| 2026.07.31 | ₩27,187 | ₩27,227 | ₩27,187 | ₩27,214 | +0.10% | 1.6천 |
|---|
| 2026.07.30 | ₩27,107 | ₩27,214 | ₩27,093 | ₩27,201 | +0.35% | 1.5만 |
|---|
| 2026.07.29 | ₩27,093 | ₩27,201 | ₩27,026 | ₩27,026 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩27,040 | ₩27,160 | ₩27,040 | ₩27,120 | +0.30% | 7.2천 |
|---|
| 2026.07.27 | ₩27,080 | ₩27,133 | ₩27,026 | ₩27,093 | +0.05% | 2.9천 |
|---|
| 2026.07.24 | ₩27,133 | ₩27,133 | ₩27,053 | ₩27,053 | -0.30% | 4.7천 |
|---|
| 2026.07.23 | ₩27,093 | ₩27,093 | ₩26,973 | ₩27,040 | -0.20% | 1.2만 |
|---|
| 2026.07.22 | ₩27,174 | ₩27,174 | ₩27,120 | ₩27,120 | -0.20% | 3천 |
|---|
| 2026.07.21 | ₩27,174 | ₩27,187 | ₩27,107 | ₩27,147 | -0.10% | 2만 |
|---|
| 2026.07.20 | ₩27,107 | ₩27,107 | ₩27,080 | ₩27,080 | -0.10% | 200 |
|---|
| 2026.07.17 | ₩27,133 | ₩27,147 | ₩27,053 | ₩27,080 | -0.20% | 3.9만 |
|---|
| 2026.07.16 | ₩27,107 | ₩27,214 | ₩27,107 | ₩27,133 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩27,227 | ₩27,241 | ₩26,289 | ₩27,160 | -0.25% | 6.8만 |
|---|
| 2026.07.14 | ₩27,174 | ₩27,201 | ₩27,107 | ₩27,201 | +0.10% | 5.3천 |
|---|
| 2026.07.13 | ₩27,160 | ₩27,160 | ₩27,066 | ₩27,120 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩27,120 | ₩27,227 | ₩27,120 | ₩27,174 | +0.20% | 4.4천 |
|---|
| 2026.07.09 | ₩27,120 | ₩27,160 | ₩27,107 | ₩27,147 | +0.10% | 3.5만 |
|---|
| 2026.07.08 | ₩27,066 | ₩27,133 | ₩27,040 | ₩27,093 | +0.10% | 1.8천 |
|---|
| 2026.07.07 | ₩27,133 | ₩27,147 | ₩27,107 | ₩27,107 | -0.10% | 4.2천 |
|---|
| 2026.07.06 | ₩27,066 | ₩27,160 | ₩27,066 | ₩27,133 | +0.25% | 4.5천 |
|---|
| 2026.07.02 | ₩27,013 | ₩27,120 | ₩26,999 | ₩27,093 | +0.30% | 9.4천 |
|---|
| 2026.07.01 | ₩26,999 | ₩27,080 | ₩26,999 | ₩26,999 | 0.00% | 6.1천 |
|---|
| 2026.06.30 | ₩27,013 | ₩27,107 | ₩26,999 | ₩27,093 | +0.30% | 2.6천 |
|---|
| 2026.06.29 | ₩27,013 | ₩27,026 | ₩26,999 | ₩26,999 | -0.05% | 2.5천 |
|---|
| 2026.06.26 | ₩26,865 | ₩26,973 | ₩26,865 | ₩26,919 | +0.20% | 4.4천 |
|---|
| 2026.06.25 | ₩26,919 | ₩26,946 | ₩26,838 | ₩26,905 | -0.05% | 8.9천 |
|---|
| 2026.06.24 | ₩26,959 | ₩26,959 | ₩26,879 | ₩26,879 | -0.30% | 5.1천 |
|---|
| 2026.06.23 | ₩26,865 | ₩26,959 | ₩26,838 | ₩26,932 | +0.25% | 5.2천 |
|---|
| 2026.06.22 | ₩26,999 | ₩26,999 | ₩26,973 | ₩26,973 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩26,892 | ₩27,013 | ₩26,892 | ₩26,986 | +0.35% | 2.6만 |
|---|
| 2026.06.17 | ₩26,959 | ₩27,053 | ₩26,905 | ₩26,905 | -0.20% | 1.3만 |
|---|
| 2026.06.16 | ₩26,973 | ₩27,080 | ₩26,973 | ₩27,013 | +0.15% | 7.6천 |
|---|
| 2026.06.15 | ₩27,053 | ₩27,080 | ₩26,986 | ₩27,026 | -0.10% | 2.7만 |
|---|
| 2026.06.12 | ₩26,879 | ₩26,959 | ₩26,865 | ₩26,919 | +0.15% | 1.8만 |
|---|
| 2026.06.11 | ₩26,798 | ₩26,932 | ₩26,771 | ₩26,892 | +0.35% | 1.9천 |
|---|
| 2026.06.10 | ₩26,825 | ₩26,879 | ₩26,718 | ₩26,771 | -0.20% | 1.1만 |
|---|
| 2026.06.09 | ₩26,959 | ₩26,959 | ₩26,745 | ₩26,865 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩26,919 | ₩26,973 | ₩26,865 | ₩26,905 | -0.05% | 5.1천 |
|---|
| 2026.06.05 | ₩26,973 | ₩26,973 | ₩26,865 | ₩26,865 | -0.40% | 5.2천 |
|---|
| 2026.06.04 | ₩26,999 | ₩27,026 | ₩26,999 | ₩27,026 | +0.10% | 500 |
|---|
| 2026.06.03 | ₩27,013 | ₩27,053 | ₩26,946 | ₩26,986 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩27,053 | ₩27,080 | ₩26,973 | ₩27,013 | -0.15% | 4.6천 |
|---|
| 2026.06.01 | ₩27,013 | ₩27,066 | ₩26,986 | ₩27,026 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,040 | ₩27,080 | ₩26,999 | ₩27,053 | +0.05% | 4.1천 |
|---|
| 2026.05.28 | ₩26,986 | ₩27,066 | ₩26,932 | ₩27,026 | +0.15% | 4.3만 |
|---|
| 2026.05.27 | ₩26,986 | ₩27,026 | ₩26,959 | ₩26,999 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,026 | ₩27,040 | ₩26,959 | ₩26,986 | -0.15% | 8.7천 |
|---|
| 2026.05.22 | ₩26,986 | ₩26,999 | ₩26,959 | ₩26,986 | 0.00% | 1.4만 |
|---|
| 2026.05.21 | ₩26,919 | ₩26,919 | ₩26,812 | ₩26,905 | -0.05% | 3.2천 |
|---|
| 2026.05.20 | ₩26,879 | ₩26,905 | ₩26,865 | ₩26,879 | 0.00% | 3.4천 |
|---|
| 2026.05.19 | ₩26,825 | ₩26,865 | ₩26,798 | ₩26,798 | -0.10% | 600 |
|---|
| 2026.05.18 | ₩26,624 | ₩26,892 | ₩26,624 | ₩26,798 | +0.65% | 1.7만 |
|---|
| 2026.05.15 | ₩26,825 | ₩26,879 | ₩26,785 | ₩26,812 | -0.05% | 3.4천 |
|---|
| 2026.05.14 | ₩26,892 | ₩26,932 | ₩26,852 | ₩26,892 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩26,812 | ₩26,892 | ₩26,798 | ₩26,852 | +0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩26,825 | ₩26,852 | ₩26,704 | ₩26,798 | -0.10% | 5.9만 |
|---|
| 2026.05.11 | ₩26,718 | ₩26,852 | ₩26,718 | ₩26,745 | +0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩26,785 | ₩26,838 | ₩26,785 | ₩26,825 | +0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩26,825 | ₩26,825 | ₩26,798 | ₩26,798 | -0.10% | 1.9천 |
|---|
| 2026.05.06 | ₩26,704 | ₩26,812 | ₩26,704 | ₩26,785 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩26,664 | ₩26,745 | ₩26,664 | ₩26,691 | +0.10% | 2.6만 |
|---|
| 2026.05.04 | ₩26,718 | ₩26,731 | ₩26,597 | ₩26,664 | -0.20% | 9.1천 |
|---|
| 2026.05.01 | ₩26,745 | ₩26,771 | ₩26,704 | ₩26,718 | -0.10% | 6.4만 |
|---|
| 2026.04.30 | ₩26,677 | ₩26,718 | ₩26,570 | ₩26,704 | +0.10% | 2.8만 |
|---|
| 2026.04.29 | ₩26,651 | ₩26,651 | ₩26,543 | ₩26,610 | -0.15% | 6.7만 |
|---|
| 2026.04.28 | ₩26,584 | ₩26,637 | ₩26,570 | ₩26,637 | +0.20% | 5.5만 |
|---|
| 2026.04.27 | ₩26,637 | ₩26,637 | ₩26,624 | ₩26,637 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩26,651 | ₩26,651 | ₩26,597 | ₩26,651 | 0.00% | 3.8만 |
|---|
| 2026.04.23 | ₩26,570 | ₩26,624 | ₩26,463 | ₩26,570 | 0.00% | 5.1만 |
|---|
| 2026.04.22 | ₩26,570 | ₩26,610 | ₩26,557 | ₩26,610 | +0.15% | 5.5만 |
|---|
| 2026.04.21 | ₩26,597 | ₩26,597 | ₩26,490 | ₩26,530 | -0.25% | 3.4만 |
|---|
| 2026.04.20 | ₩26,530 | ₩26,597 | ₩26,530 | ₩26,557 | +0.10% | 3만 |
|---|
| 2026.04.17 | ₩26,597 | ₩26,624 | ₩26,570 | ₩26,610 | +0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩26,503 | ₩26,517 | ₩26,436 | ₩26,517 | +0.05% | 6.3만 |
|---|
| 2026.04.15 | ₩26,503 | ₩26,503 | ₩26,423 | ₩26,503 | 0.00% | 4.2만 |
|---|
| 2026.04.14 | ₩26,396 | ₩26,463 | ₩26,396 | ₩26,449 | +0.20% | 6.4만 |
|---|
| 2026.04.13 | ₩26,275 | ₩26,329 | ₩26,221 | ₩26,329 | +0.20% | 3.3만 |
|---|
| 2026.04.10 | ₩26,275 | ₩26,302 | ₩26,235 | ₩26,262 | -0.05% | 1.3만 |
|---|
| 2026.04.09 | ₩26,302 | ₩26,302 | ₩26,168 | ₩26,262 | -0.15% | 7.4만 |
|---|
| 2026.04.08 | ₩26,181 | ₩26,221 | ₩26,141 | ₩26,181 | 0.00% | 7.8만 |
|---|
| 2026.04.07 | ₩25,926 | ₩25,926 | ₩25,752 | ₩25,913 | -0.05% | 378.9만 |
|---|
| 2026.04.06 | ₩25,886 | ₩25,926 | ₩25,832 | ₩25,900 | +0.05% | 17만 |
|---|
| 2026.04.02 | ₩25,645 | ₩25,873 | ₩25,645 | ₩25,832 | +0.73% | 47.4만 |
|---|
| 2026.04.01 | ₩25,765 | ₩26,490 | ₩25,725 | ₩25,765 | 0.00% | 140.2만 |
|---|