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 | ₩27,814 | ₩27,814 | ₩27,707 | ₩27,774 | -0.14% | 5.7만 |
| 2026.10.08 | ₩27,788 | ₩27,788 | ₩27,667 | ₩27,761 | -0.10% | 1.2만 |
| 2026.10.07 | ₩27,627 | ₩27,774 | ₩27,627 | ₩27,761 | +0.49% | 4.4천 |
| 2026.10.06 | ₩27,747 | ₩27,814 | ₩27,680 | ₩27,747 | 0.00% | 1.1만 |
| 2026.10.05 | ₩27,747 | ₩27,747 | ₩27,640 | ₩27,707 | -0.15% | 251.2만 |
| 2026.10.02 | ₩27,734 | ₩27,734 | ₩27,667 | ₩27,667 | -0.24% | 300 |
| 2026.10.01 | ₩27,640 | ₩27,640 | ₩27,533 | ₩27,627 | -0.05% | 6.5천 |
| 2026.09.30 | ₩27,653 | ₩27,707 | ₩27,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,613 |
| -0.15% |
| 4.8천 |
| 2026.09.29 | ₩27,680 | ₩27,680 | ₩27,560 | ₩27,627 | -0.19% | 6.4천 |
|---|
| 2026.09.28 | ₩27,694 | ₩27,694 | ₩27,560 | ₩27,613 | -0.29% | 1.2천 |
|---|
| 2026.09.25 | ₩27,560 | ₩27,707 | ₩27,546 | ₩27,653 | +0.34% | 5.3만 |
|---|
| 2026.09.24 | ₩27,640 | ₩27,667 | ₩27,533 | ₩27,613 | -0.10% | 2만 |
|---|
| 2026.09.23 | ₩27,667 | ₩27,667 | ₩27,546 | ₩27,627 | -0.15% | 1.7천 |
|---|
| 2026.09.22 | ₩27,680 | ₩27,680 | ₩27,586 | ₩27,627 | -0.19% | 500 |
|---|
| 2026.09.21 | ₩27,640 | ₩27,680 | ₩27,546 | ₩27,613 | -0.10% | 1.4천 |
|---|
| 2026.09.18 | ₩27,466 | ₩27,573 | ₩27,466 | ₩27,546 | +0.29% | 3.2천 |
|---|
| 2026.09.17 | ₩27,573 | ₩27,600 | ₩27,479 | ₩27,533 | -0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩27,439 | ₩27,439 | ₩27,372 | ₩27,439 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩27,466 | ₩27,519 | ₩27,466 | ₩27,466 | 0.00% | 3.3천 |
|---|
| 2026.09.14 | ₩27,439 | ₩27,546 | ₩27,439 | ₩27,519 | +0.29% | 2천 |
|---|
| 2026.09.11 | ₩27,519 | ₩27,519 | ₩27,452 | ₩27,506 | -0.05% | 300 |
|---|
| 2026.09.10 | ₩27,466 | ₩27,466 | ₩27,439 | ₩27,439 | -0.10% | 400 |
|---|
| 2026.09.09 | ₩27,506 | ₩27,546 | ₩27,439 | ₩27,493 | -0.05% | 3천 |
|---|
| 2026.09.08 | ₩27,533 | ₩27,546 | ₩27,479 | ₩27,519 | -0.05% | 1.1만 |
|---|
| 2026.09.04 | ₩27,560 | ₩27,560 | ₩27,546 | ₩27,546 | -0.05% | 1.3천 |
|---|
| 2026.09.03 | ₩27,546 | ₩27,613 | ₩27,506 | ₩27,613 | +0.24% | 2.8만 |
|---|
| 2026.09.02 | ₩27,425 | ₩27,519 | ₩27,425 | ₩27,506 | +0.29% | 6.2만 |
|---|
| 2026.09.01 | ₩27,412 | ₩27,466 | ₩27,412 | ₩27,452 | +0.15% | 3.4천 |
|---|
| 2026.08.31 | ₩27,425 | ₩27,533 | ₩27,425 | ₩27,493 | +0.24% | 1천 |
|---|
| 2026.08.28 | ₩27,493 | ₩27,506 | ₩27,479 | ₩27,479 | -0.05% | 1.4천 |
|---|
| 2026.08.27 | ₩27,519 | ₩27,560 | ₩27,452 | ₩27,493 | -0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩27,466 | ₩27,466 | ₩27,439 | ₩27,439 | -0.10% | 2.6천 |
|---|
| 2026.08.25 | ₩27,399 | ₩27,493 | ₩27,399 | ₩27,466 | +0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩27,372 | ₩27,452 | ₩27,358 | ₩27,412 | +0.15% | 1.2만 |
|---|
| 2026.08.21 | ₩27,385 | ₩27,452 | ₩27,372 | ₩27,425 | +0.15% | 1.3만 |
|---|
| 2026.08.20 | ₩27,399 | ₩27,399 | ₩27,399 | ₩27,399 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩27,412 | ₩27,452 | ₩27,385 | ₩27,452 | +0.15% | 2.8천 |
|---|
| 2026.08.18 | ₩27,372 | ₩27,466 | ₩27,345 | ₩27,399 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩27,425 | ₩27,425 | ₩27,372 | ₩27,412 | -0.05% | 400 |
|---|
| 2026.08.14 | ₩27,506 | ₩27,506 | ₩27,439 | ₩27,439 | -0.24% | 1.4천 |
|---|
| 2026.08.13 | ₩27,466 | ₩27,479 | ₩27,439 | ₩27,439 | -0.10% | 4.2천 |
|---|
| 2026.08.12 | ₩27,439 | ₩27,466 | ₩27,399 | ₩27,466 | +0.10% | 3.8천 |
|---|
| 2026.08.11 | ₩27,439 | ₩27,439 | ₩27,332 | ₩27,385 | -0.20% | 4.5천 |
|---|
| 2026.08.10 | ₩27,519 | ₩27,519 | ₩27,385 | ₩27,385 | -0.49% | 1.5만 |
|---|
| 2026.08.07 | ₩27,425 | ₩27,439 | ₩27,305 | ₩27,385 | -0.15% | 1.7만 |
|---|
| 2026.08.06 | ₩27,358 | ₩27,412 | ₩27,358 | ₩27,385 | +0.10% | 1.7천 |
|---|
| 2026.08.05 | ₩27,425 | ₩27,425 | ₩27,372 | ₩27,372 | -0.20% | 5.4천 |
|---|
| 2026.08.04 | ₩27,332 | ₩27,412 | ₩27,305 | ₩27,345 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩27,251 | ₩27,278 | ₩27,238 | ₩27,278 | +0.10% | 5.1천 |
|---|
| 2026.07.31 | ₩27,184 | ₩27,224 | ₩27,184 | ₩27,211 | +0.10% | 1.6천 |
|---|
| 2026.07.30 | ₩27,104 | ₩27,211 | ₩27,090 | ₩27,198 | +0.35% | 1.5만 |
|---|
| 2026.07.29 | ₩27,090 | ₩27,198 | ₩27,023 | ₩27,023 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩27,037 | ₩27,157 | ₩27,037 | ₩27,117 | +0.30% | 7.2천 |
|---|
| 2026.07.27 | ₩27,077 | ₩27,130 | ₩27,023 | ₩27,090 | +0.05% | 2.9천 |
|---|
| 2026.07.24 | ₩27,130 | ₩27,130 | ₩27,050 | ₩27,050 | -0.30% | 4.7천 |
|---|
| 2026.07.23 | ₩27,090 | ₩27,090 | ₩26,970 | ₩27,037 | -0.20% | 1.2만 |
|---|
| 2026.07.22 | ₩27,171 | ₩27,171 | ₩27,117 | ₩27,117 | -0.20% | 3천 |
|---|
| 2026.07.21 | ₩27,171 | ₩27,184 | ₩27,104 | ₩27,144 | -0.10% | 2만 |
|---|
| 2026.07.20 | ₩27,104 | ₩27,104 | ₩27,077 | ₩27,077 | -0.10% | 200 |
|---|
| 2026.07.17 | ₩27,130 | ₩27,144 | ₩27,050 | ₩27,077 | -0.20% | 3.9만 |
|---|
| 2026.07.16 | ₩27,104 | ₩27,211 | ₩27,104 | ₩27,130 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩27,224 | ₩27,238 | ₩26,286 | ₩27,157 | -0.25% | 6.8만 |
|---|
| 2026.07.14 | ₩27,171 | ₩27,198 | ₩27,104 | ₩27,198 | +0.10% | 5.3천 |
|---|
| 2026.07.13 | ₩27,157 | ₩27,157 | ₩27,063 | ₩27,117 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩27,117 | ₩27,224 | ₩27,117 | ₩27,171 | +0.20% | 4.4천 |
|---|
| 2026.07.09 | ₩27,117 | ₩27,157 | ₩27,104 | ₩27,144 | +0.10% | 3.5만 |
|---|
| 2026.07.08 | ₩27,063 | ₩27,130 | ₩27,037 | ₩27,090 | +0.10% | 1.8천 |
|---|
| 2026.07.07 | ₩27,130 | ₩27,144 | ₩27,104 | ₩27,104 | -0.10% | 4.2천 |
|---|
| 2026.07.06 | ₩27,063 | ₩27,157 | ₩27,063 | ₩27,130 | +0.25% | 4.5천 |
|---|
| 2026.07.02 | ₩27,010 | ₩27,117 | ₩26,996 | ₩27,090 | +0.30% | 9.4천 |
|---|
| 2026.07.01 | ₩26,996 | ₩27,077 | ₩26,996 | ₩26,996 | 0.00% | 6.1천 |
|---|
| 2026.06.30 | ₩27,010 | ₩27,104 | ₩26,996 | ₩27,090 | +0.30% | 2.6천 |
|---|
| 2026.06.29 | ₩27,010 | ₩27,023 | ₩26,996 | ₩26,996 | -0.05% | 2.5천 |
|---|
| 2026.06.26 | ₩26,862 | ₩26,970 | ₩26,862 | ₩26,916 | +0.20% | 4.4천 |
|---|
| 2026.06.25 | ₩26,916 | ₩26,943 | ₩26,835 | ₩26,902 | -0.05% | 8.9천 |
|---|
| 2026.06.24 | ₩26,956 | ₩26,956 | ₩26,876 | ₩26,876 | -0.30% | 5.1천 |
|---|
| 2026.06.23 | ₩26,862 | ₩26,956 | ₩26,835 | ₩26,929 | +0.25% | 5.2천 |
|---|
| 2026.06.22 | ₩26,996 | ₩26,996 | ₩26,970 | ₩26,970 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩26,889 | ₩27,010 | ₩26,889 | ₩26,983 | +0.35% | 2.6만 |
|---|
| 2026.06.17 | ₩26,956 | ₩27,050 | ₩26,902 | ₩26,902 | -0.20% | 1.3만 |
|---|
| 2026.06.16 | ₩26,970 | ₩27,077 | ₩26,970 | ₩27,010 | +0.15% | 7.6천 |
|---|
| 2026.06.15 | ₩27,050 | ₩27,077 | ₩26,983 | ₩27,023 | -0.10% | 2.7만 |
|---|
| 2026.06.12 | ₩26,876 | ₩26,956 | ₩26,862 | ₩26,916 | +0.15% | 1.8만 |
|---|
| 2026.06.11 | ₩26,795 | ₩26,929 | ₩26,768 | ₩26,889 | +0.35% | 1.9천 |
|---|
| 2026.06.10 | ₩26,822 | ₩26,876 | ₩26,715 | ₩26,768 | -0.20% | 1.1만 |
|---|
| 2026.06.09 | ₩26,956 | ₩26,956 | ₩26,742 | ₩26,862 | -0.35% | 3.2천 |
|---|
| 2026.06.08 | ₩26,916 | ₩26,970 | ₩26,862 | ₩26,902 | -0.05% | 5.1천 |
|---|
| 2026.06.05 | ₩26,970 | ₩26,970 | ₩26,862 | ₩26,862 | -0.40% | 5.2천 |
|---|
| 2026.06.04 | ₩26,996 | ₩27,023 | ₩26,996 | ₩27,023 | +0.10% | 500 |
|---|
| 2026.06.03 | ₩27,010 | ₩27,050 | ₩26,943 | ₩26,983 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩27,050 | ₩27,077 | ₩26,970 | ₩27,010 | -0.15% | 4.6천 |
|---|
| 2026.06.01 | ₩27,010 | ₩27,063 | ₩26,983 | ₩27,023 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,037 | ₩27,077 | ₩26,996 | ₩27,050 | +0.05% | 4.1천 |
|---|
| 2026.05.28 | ₩26,983 | ₩27,063 | ₩26,929 | ₩27,023 | +0.15% | 4.3만 |
|---|
| 2026.05.27 | ₩26,983 | ₩27,023 | ₩26,956 | ₩26,996 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,023 | ₩27,037 | ₩26,956 | ₩26,983 | -0.15% | 8.7천 |
|---|
| 2026.05.22 | ₩26,983 | ₩26,996 | ₩26,956 | ₩26,983 | 0.00% | 1.4만 |
|---|
| 2026.05.21 | ₩26,916 | ₩26,916 | ₩26,809 | ₩26,902 | -0.05% | 3.2천 |
|---|
| 2026.05.20 | ₩26,876 | ₩26,902 | ₩26,862 | ₩26,876 | 0.00% | 3.4천 |
|---|
| 2026.05.19 | ₩26,822 | ₩26,862 | ₩26,795 | ₩26,795 | -0.10% | 600 |
|---|
| 2026.05.18 | ₩26,621 | ₩26,889 | ₩26,621 | ₩26,795 | +0.65% | 1.7만 |
|---|
| 2026.05.15 | ₩26,822 | ₩26,876 | ₩26,782 | ₩26,809 | -0.05% | 3.4천 |
|---|
| 2026.05.14 | ₩26,889 | ₩26,929 | ₩26,849 | ₩26,889 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩26,809 | ₩26,889 | ₩26,795 | ₩26,849 | +0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩26,822 | ₩26,849 | ₩26,701 | ₩26,795 | -0.10% | 5.9만 |
|---|
| 2026.05.11 | ₩26,715 | ₩26,849 | ₩26,715 | ₩26,742 | +0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩26,782 | ₩26,835 | ₩26,782 | ₩26,822 | +0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩26,822 | ₩26,822 | ₩26,795 | ₩26,795 | -0.10% | 1.9천 |
|---|
| 2026.05.06 | ₩26,701 | ₩26,809 | ₩26,701 | ₩26,782 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩26,661 | ₩26,742 | ₩26,661 | ₩26,688 | +0.10% | 2.6만 |
|---|
| 2026.05.04 | ₩26,715 | ₩26,728 | ₩26,594 | ₩26,661 | -0.20% | 9.1천 |
|---|
| 2026.05.01 | ₩26,742 | ₩26,768 | ₩26,701 | ₩26,715 | -0.10% | 6.4만 |
|---|
| 2026.04.30 | ₩26,674 | ₩26,715 | ₩26,567 | ₩26,701 | +0.10% | 2.8만 |
|---|
| 2026.04.29 | ₩26,648 | ₩26,648 | ₩26,540 | ₩26,607 | -0.15% | 6.7만 |
|---|
| 2026.04.28 | ₩26,581 | ₩26,634 | ₩26,567 | ₩26,634 | +0.20% | 5.5만 |
|---|
| 2026.04.27 | ₩26,634 | ₩26,634 | ₩26,621 | ₩26,634 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩26,648 | ₩26,648 | ₩26,594 | ₩26,648 | 0.00% | 3.8만 |
|---|
| 2026.04.23 | ₩26,567 | ₩26,621 | ₩26,460 | ₩26,567 | 0.00% | 5.1만 |
|---|
| 2026.04.22 | ₩26,567 | ₩26,607 | ₩26,554 | ₩26,607 | +0.15% | 5.5만 |
|---|
| 2026.04.21 | ₩26,594 | ₩26,594 | ₩26,487 | ₩26,527 | -0.25% | 3.4만 |
|---|
| 2026.04.20 | ₩26,527 | ₩26,594 | ₩26,527 | ₩26,554 | +0.10% | 3만 |
|---|
| 2026.04.17 | ₩26,594 | ₩26,621 | ₩26,567 | ₩26,607 | +0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩26,500 | ₩26,514 | ₩26,433 | ₩26,514 | +0.05% | 6.3만 |
|---|
| 2026.04.15 | ₩26,500 | ₩26,500 | ₩26,420 | ₩26,500 | 0.00% | 4.2만 |
|---|
| 2026.04.14 | ₩26,393 | ₩26,460 | ₩26,393 | ₩26,446 | +0.20% | 6.4만 |
|---|
| 2026.04.13 | ₩26,272 | ₩26,326 | ₩26,219 | ₩26,326 | +0.20% | 3.3만 |
|---|
| 2026.04.10 | ₩26,272 | ₩26,299 | ₩26,232 | ₩26,259 | -0.05% | 1.3만 |
|---|
| 2026.04.09 | ₩26,299 | ₩26,299 | ₩26,165 | ₩26,259 | -0.15% | 7.4만 |
|---|
| 2026.04.08 | ₩26,178 | ₩26,219 | ₩26,138 | ₩26,178 | 0.00% | 7.8만 |
|---|
| 2026.04.07 | ₩25,923 | ₩25,923 | ₩25,749 | ₩25,910 | -0.05% | 378.9만 |
|---|
| 2026.04.06 | ₩25,883 | ₩25,923 | ₩25,830 | ₩25,897 | +0.05% | 17만 |
|---|
| 2026.04.02 | ₩25,642 | ₩25,870 | ₩25,642 | ₩25,830 | +0.73% | 47.4만 |
|---|
| 2026.04.01 | ₩25,763 | ₩26,487 | ₩25,722 | ₩25,763 | 0.00% | 140.2만 |
|---|