시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 15 Buffer ETF - March 과거 주가
Innovator Equity Dual Directional 15 Buffer ETF - March · DDFM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 15 Buffer ETF - March · DDFM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,082 | ₩27,109 | ₩27,068 | ₩27,095 | +0.05% | 4.2천 |
| 2026.10.08 | ₩27,055 | ₩27,095 | ₩27,042 | ₩27,055 | 0.00% | 1.4천 |
| 2026.10.07 | ₩27,095 | ₩27,095 | ₩27,015 | ₩27,082 | -0.05% | 5.6천 |
| 2026.10.06 | ₩27,028 | ₩27,176 | ₩27,028 | ₩27,082 | +0.20% | 8.6천 |
| 2026.10.05 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 100 |
| 2026.10.02 | ₩26,975 | ₩27,028 | ₩26,975 | ₩27,028 | +0.20% | 1천 |
| 2026.10.01 | ₩27,068 | ₩27,068 | ₩26,948 | ₩26,948 | -0.45% | 800 |
| 2026.09.30 | ₩26,988 | ₩26,988 | ₩26,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,975 |
| -0.05% |
| 3천 |
| 2026.09.29 | ₩26,975 | ₩26,988 | ₩26,894 | ₩26,961 | -0.05% | 13.2만 |
|---|
| 2026.09.28 | ₩26,934 | ₩27,015 | ₩26,934 | ₩27,001 | +0.25% | 2.2천 |
|---|
| 2026.09.25 | ₩26,948 | ₩27,028 | ₩26,948 | ₩27,015 | +0.25% | 400 |
|---|
| 2026.09.24 | ₩27,001 | ₩27,042 | ₩26,934 | ₩26,975 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩27,015 | ₩27,055 | ₩26,934 | ₩26,975 | -0.15% | 7.6천 |
|---|
| 2026.09.22 | ₩27,001 | ₩27,068 | ₩26,975 | ₩27,028 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩26,988 | ₩27,015 | ₩26,988 | ₩27,015 | +0.10% | 1.8천 |
|---|
| 2026.09.18 | ₩26,867 | ₩26,921 | ₩26,867 | ₩26,921 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩26,894 | ₩26,908 | ₩26,894 | ₩26,908 | +0.05% | 3.8천 |
|---|
| 2026.09.16 | ₩26,894 | ₩26,908 | ₩26,854 | ₩26,854 | -0.15% | 8.2만 |
|---|
| 2026.09.15 | ₩26,921 | ₩26,921 | ₩26,814 | ₩26,867 | -0.20% | 5.8천 |
|---|
| 2026.09.14 | ₩26,961 | ₩26,961 | ₩26,814 | ₩26,881 | -0.30% | 2.5천 |
|---|
| 2026.09.11 | ₩26,881 | ₩26,948 | ₩26,881 | ₩26,908 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩26,988 | ₩26,988 | ₩26,827 | ₩26,827 | -0.60% | 1천 |
|---|
| 2026.09.09 | ₩26,948 | ₩26,948 | ₩26,841 | ₩26,894 | -0.20% | 5.7천 |
|---|
| 2026.09.08 | ₩26,934 | ₩26,934 | ₩26,881 | ₩26,921 | -0.05% | 5천 |
|---|
| 2026.09.04 | ₩26,988 | ₩26,988 | ₩26,894 | ₩26,934 | -0.20% | 2.1천 |
|---|
| 2026.09.03 | ₩26,921 | ₩26,934 | ₩26,908 | ₩26,921 | 0.00% | 5.1천 |
|---|
| 2026.09.02 | ₩26,894 | ₩26,948 | ₩26,894 | ₩26,894 | 0.00% | 3.3천 |
|---|
| 2026.09.01 | ₩26,827 | ₩26,881 | ₩26,827 | ₩26,841 | +0.05% | 2.5천 |
|---|
| 2026.08.31 | ₩26,894 | ₩26,908 | ₩26,854 | ₩26,908 | +0.05% | 400 |
|---|
| 2026.08.28 | ₩26,894 | ₩26,894 | ₩26,894 | ₩26,894 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩26,894 | ₩26,894 | ₩26,854 | ₩26,894 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩26,854 | ₩26,867 | ₩26,800 | ₩26,867 | +0.05% | 4.3천 |
|---|
| 2026.08.25 | ₩26,854 | ₩26,854 | ₩26,800 | ₩26,841 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩26,787 | ₩26,827 | ₩26,787 | ₩26,787 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩26,827 | ₩26,854 | ₩26,800 | ₩26,800 | -0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩26,800 | ₩26,800 | ₩26,747 | ₩26,747 | -0.20% | 2.9천 |
|---|
| 2026.08.19 | ₩26,787 | ₩26,867 | ₩26,787 | ₩26,800 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩26,814 | ₩26,827 | ₩26,760 | ₩26,814 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩26,894 | ₩26,894 | ₩26,787 | ₩26,841 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩26,854 | ₩26,867 | ₩26,854 | ₩26,854 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩26,827 | ₩26,827 | ₩26,827 | ₩26,827 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,760 | ₩26,800 | ₩26,760 | ₩26,800 | +0.15% | 4.2천 |
|---|
| 2026.08.10 | ₩26,760 | ₩26,854 | ₩26,760 | ₩26,774 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩26,841 | ₩26,841 | ₩26,774 | ₩26,800 | -0.15% | 3.1천 |
|---|
| 2026.08.06 | ₩26,800 | ₩26,800 | ₩26,760 | ₩26,760 | -0.15% | 800 |
|---|
| 2026.08.05 | ₩26,747 | ₩26,787 | ₩26,747 | ₩26,787 | +0.15% | 100 |
|---|
| 2026.08.04 | ₩26,720 | ₩26,800 | ₩26,720 | ₩26,774 | +0.20% | 8.1천 |
|---|
| 2026.08.03 | ₩26,573 | ₩26,707 | ₩26,573 | ₩26,707 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩26,626 | ₩26,666 | ₩26,586 | ₩26,640 | +0.05% | 3.2천 |
|---|
| 2026.07.30 | ₩26,506 | ₩26,586 | ₩26,492 | ₩26,586 | +0.30% | 7.1천 |
|---|
| 2026.07.29 | ₩26,506 | ₩26,506 | ₩26,506 | ₩26,506 | 0.00% | 2.6천 |
|---|
| 2026.07.28 | ₩26,532 | ₩26,559 | ₩26,532 | ₩26,559 | +0.10% | 400 |
|---|
| 2026.07.27 | ₩26,506 | ₩26,506 | ₩26,479 | ₩26,492 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩26,532 | ₩26,546 | ₩26,479 | ₩26,506 | -0.10% | 3.6천 |
|---|
| 2026.07.23 | ₩26,519 | ₩26,519 | ₩26,479 | ₩26,479 | -0.15% | 200 |
|---|
| 2026.07.22 | ₩26,519 | ₩26,586 | ₩26,519 | ₩26,573 | +0.20% | 5.5천 |
|---|
| 2026.07.21 | ₩26,599 | ₩26,599 | ₩26,586 | ₩26,586 | -0.05% | 1천 |
|---|
| 2026.07.20 | ₩26,532 | ₩26,532 | ₩26,519 | ₩26,519 | -0.05% | 400 |
|---|
| 2026.07.17 | ₩26,546 | ₩26,546 | ₩26,492 | ₩26,519 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩26,599 | ₩26,640 | ₩26,532 | ₩26,573 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩26,546 | ₩26,626 | ₩26,546 | ₩26,546 | 0.00% | 3.2천 |
|---|
| 2026.07.14 | ₩26,626 | ₩26,640 | ₩26,532 | ₩26,532 | -0.35% | 1.7만 |
|---|
| 2026.07.13 | ₩26,532 | ₩26,546 | ₩26,519 | ₩26,546 | +0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,586 | ₩26,613 | ₩26,586 | ₩26,613 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩26,559 | ₩26,559 | ₩26,559 | ₩26,559 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,492 | ₩26,506 | ₩26,439 | ₩26,506 | +0.05% | 900 |
|---|
| 2026.07.07 | ₩26,519 | ₩26,519 | ₩26,492 | ₩26,506 | -0.05% | 1천 |
|---|
| 2026.07.06 | ₩26,532 | ₩26,586 | ₩26,532 | ₩26,546 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩26,626 | ₩26,626 | ₩26,492 | ₩26,492 | -0.50% | 4.5천 |
|---|
| 2026.07.01 | ₩26,492 | ₩26,519 | ₩26,479 | ₩26,492 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩26,465 | ₩26,492 | ₩26,465 | ₩26,465 | 0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩26,452 | ₩26,465 | ₩26,412 | ₩26,412 | -0.15% | 700 |
|---|
| 2026.06.26 | ₩26,372 | ₩26,412 | ₩26,372 | ₩26,372 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩26,305 | ₩26,358 | ₩26,305 | ₩26,358 | +0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩26,372 | ₩26,372 | ₩26,345 | ₩26,345 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩26,358 | ₩26,372 | ₩26,305 | ₩26,305 | -0.20% | 2.7천 |
|---|
| 2026.06.22 | ₩26,385 | ₩26,385 | ₩26,385 | ₩26,385 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩26,439 | ₩26,439 | ₩26,425 | ₩26,425 | -0.05% | 600 |
|---|
| 2026.06.17 | ₩26,492 | ₩26,492 | ₩26,318 | ₩26,318 | -0.66% | 1.7만 |
|---|
| 2026.06.16 | ₩26,465 | ₩26,492 | ₩26,412 | ₩26,425 | -0.15% | 8.9천 |
|---|
| 2026.06.15 | ₩26,492 | ₩26,492 | ₩26,425 | ₩26,425 | -0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩26,358 | ₩26,425 | ₩26,345 | ₩26,425 | +0.25% | 1.1천 |
|---|
| 2026.06.11 | ₩26,224 | ₩26,345 | ₩26,224 | ₩26,318 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩26,305 | ₩26,305 | ₩26,157 | ₩26,171 | -0.51% | 1.2천 |
|---|
| 2026.06.09 | ₩26,345 | ₩26,345 | ₩26,211 | ₩26,318 | -0.10% | 5.5천 |
|---|
| 2026.06.08 | ₩26,345 | ₩26,385 | ₩26,305 | ₩26,305 | -0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩26,358 | ₩26,412 | ₩26,264 | ₩26,264 | -0.36% | 3.2만 |
|---|
| 2026.06.04 | ₩26,465 | ₩26,465 | ₩26,452 | ₩26,452 | -0.05% | 400 |
|---|
| 2026.06.03 | ₩26,412 | ₩26,439 | ₩26,412 | ₩26,425 | +0.05% | 6.8천 |
|---|
| 2026.06.02 | ₩26,452 | ₩26,452 | ₩26,412 | ₩26,412 | -0.15% | 8.4천 |
|---|
| 2026.06.01 | ₩26,425 | ₩26,479 | ₩26,412 | ₩26,412 | -0.05% | 2.8천 |
|---|
| 2026.05.29 | ₩26,412 | ₩26,465 | ₩26,398 | ₩26,398 | -0.05% | 2.9천 |
|---|
| 2026.05.28 | ₩26,398 | ₩26,439 | ₩26,398 | ₩26,412 | +0.05% | 1.7천 |
|---|
| 2026.05.27 | ₩26,398 | ₩26,398 | ₩26,372 | ₩26,372 | -0.10% | 400 |
|---|
| 2026.05.26 | ₩26,385 | ₩26,385 | ₩26,345 | ₩26,345 | -0.15% | 1.9천 |
|---|
| 2026.05.22 | ₩26,345 | ₩26,358 | ₩26,291 | ₩26,291 | -0.20% | 3.2천 |
|---|
| 2026.05.21 | ₩26,278 | ₩26,331 | ₩26,278 | ₩26,331 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩26,264 | ₩26,305 | ₩26,251 | ₩26,305 | +0.15% | 4.9천 |
|---|
| 2026.05.19 | ₩26,251 | ₩26,251 | ₩26,224 | ₩26,251 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩26,305 | ₩26,305 | ₩26,278 | ₩26,278 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩26,291 | ₩26,318 | ₩26,264 | ₩26,305 | +0.05% | 6.6천 |
|---|
| 2026.05.14 | ₩26,318 | ₩26,345 | ₩26,318 | ₩26,345 | +0.10% | 7.2천 |
|---|
| 2026.05.13 | ₩26,291 | ₩26,331 | ₩26,224 | ₩26,318 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩26,291 | ₩26,291 | ₩26,238 | ₩26,238 | -0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩26,291 | ₩26,291 | ₩26,264 | ₩26,278 | -0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,291 | ₩26,291 | ₩26,278 | ₩26,278 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩26,224 | ₩26,224 | ₩26,211 | ₩26,211 | -0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩26,238 | ₩26,238 | ₩26,211 | ₩26,211 | -0.10% | 500 |
|---|
| 2026.05.05 | ₩26,184 | ₩26,184 | ₩26,144 | ₩26,171 | -0.05% | 4.4천 |
|---|
| 2026.05.04 | ₩26,130 | ₩26,157 | ₩26,090 | ₩26,090 | -0.15% | 9.2천 |
|---|
| 2026.05.01 | ₩26,251 | ₩26,251 | ₩26,157 | ₩26,157 | -0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩26,104 | ₩26,144 | ₩26,090 | ₩26,144 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩26,063 | ₩26,063 | ₩26,010 | ₩26,037 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩25,996 | ₩26,063 | ₩25,996 | ₩26,063 | +0.26% | 1.7만 |
|---|
| 2026.04.27 | ₩26,010 | ₩26,090 | ₩26,010 | ₩26,090 | +0.31% | 5.9천 |
|---|
| 2026.04.24 | ₩26,050 | ₩26,090 | ₩26,023 | ₩26,077 | +0.10% | 1.2만 |
|---|
| 2026.04.23 | ₩26,050 | ₩26,050 | ₩25,970 | ₩26,023 | -0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩26,037 | ₩26,063 | ₩25,996 | ₩26,063 | +0.10% | 7.2천 |
|---|
| 2026.04.21 | ₩26,063 | ₩26,063 | ₩25,943 | ₩25,983 | -0.31% | 1.4만 |
|---|
| 2026.04.20 | ₩26,037 | ₩26,037 | ₩25,956 | ₩26,010 | -0.10% | 5.7만 |
|---|
| 2026.04.17 | ₩26,037 | ₩26,050 | ₩25,996 | ₩26,037 | 0.00% | 1.7천 |
|---|
| 2026.04.16 | ₩25,943 | ₩25,970 | ₩25,903 | ₩25,970 | +0.10% | 8.3천 |
|---|
| 2026.04.15 | ₩25,889 | ₩25,929 | ₩25,849 | ₩25,929 | +0.16% | 1.9만 |
|---|
| 2026.04.14 | ₩25,849 | ₩25,876 | ₩25,822 | ₩25,862 | +0.05% | 3.3천 |
|---|
| 2026.04.13 | ₩25,661 | ₩25,769 | ₩25,648 | ₩25,769 | +0.42% | 8천 |
|---|
| 2026.04.10 | ₩25,675 | ₩25,728 | ₩25,661 | ₩25,702 | +0.10% | 1만 |
|---|
| 2026.04.09 | ₩25,581 | ₩25,715 | ₩25,541 | ₩25,715 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩25,702 | ₩25,702 | ₩25,514 | ₩25,621 | -0.31% | 2.9만 |
|---|
| 2026.04.07 | ₩25,286 | ₩25,313 | ₩25,179 | ₩25,313 | +0.11% | 1.3천 |
|---|
| 2026.04.06 | ₩25,313 | ₩25,380 | ₩25,273 | ₩25,367 | +0.21% | 8.5천 |
|---|
| 2026.04.02 | ₩25,166 | ₩25,326 | ₩25,058 | ₩25,300 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩25,233 | ₩25,340 | ₩25,219 | ₩25,219 | -0.05% | 1.4만 |
|---|
| 2026.03.31 | ₩25,085 | ₩25,152 | ₩24,965 | ₩25,152 | +0.27% | 1.7만 |
|---|
| 2026.03.30 | ₩24,978 | ₩24,978 | ₩24,804 | ₩24,831 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩24,965 | ₩24,978 | ₩24,844 | ₩24,871 | -0.38% | 2.6만 |
|---|
| 2026.03.26 | ₩25,166 | ₩25,219 | ₩25,058 | ₩25,058 | -0.43% | 6.9만 |
|---|
| 2026.03.25 | ₩25,313 | ₩25,313 | ₩25,192 | ₩25,246 | -0.26% | 10.1만 |
|---|
| 2026.03.24 | ₩25,179 | ₩25,246 | ₩25,085 | ₩25,179 | 0.00% | 6만 |
|---|
| 2026.03.23 | ₩25,152 | ₩25,340 | ₩25,152 | ₩25,233 | +0.32% | 13.4만 |
|---|
| 2026.03.20 | ₩25,219 | ₩25,219 | ₩25,032 | ₩25,085 | -0.53% | 8만 |
|---|
| 2026.03.19 | ₩25,206 | ₩25,300 | ₩25,166 | ₩25,246 | +0.16% | 4.9만 |
|---|
| 2026.03.18 | ₩25,393 | ₩25,407 | ₩25,273 | ₩25,286 | -0.42% | 17.9만 |
|---|
| 2026.03.17 | ₩25,501 | ₩25,501 | ₩25,420 | ₩25,447 | -0.21% | 9.9만 |
|---|
| 2026.03.16 | ₩25,434 | ₩25,447 | ₩25,380 | ₩25,420 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩25,326 | ₩25,407 | ₩25,259 | ₩25,286 | -0.16% | 4.4만 |
|---|
| 2026.03.12 | ₩25,434 | ₩25,434 | ₩25,300 | ₩25,326 | -0.42% | 4.7만 |
|---|
| 2026.03.11 | ₩25,487 | ₩25,501 | ₩25,434 | ₩25,487 | 0.00% | 8.5만 |
|---|
| 2026.03.10 | ₩25,554 | ₩25,594 | ₩25,434 | ₩25,460 | -0.37% | 9.9만 |
|---|
| 2026.03.09 | ₩25,326 | ₩25,514 | ₩25,246 | ₩25,514 | +0.74% | 8.6만 |
|---|
| 2026.03.06 | ₩25,501 | ₩25,501 | ₩25,367 | ₩25,380 | -0.47% | 4.5만 |
|---|
| 2026.03.05 | ₩25,608 | ₩25,608 | ₩25,447 | ₩25,554 | -0.21% | 15.3만 |
|---|
| 2026.03.04 | ₩27,819 | ₩27,819 | ₩25,487 | ₩25,621 | -7.90% | 10.8만 |
|---|
| 2026.03.03 | ₩25,514 | ₩25,594 | ₩25,367 | ₩25,554 | +0.16% | 22.2만 |
|---|
| 2026.03.02 | ₩25,728 | ₩25,728 | ₩25,568 | ₩25,608 | -0.47% | 92.9만 |
|---|