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 | ₩27,113 | ₩27,140 | ₩27,100 | ₩27,127 | +0.05% | 4.2천 |
| 2026.10.08 | ₩27,087 | ₩27,127 | ₩27,073 | ₩27,087 | 0.00% | 1.4천 |
| 2026.10.07 | ₩27,127 | ₩27,127 | ₩27,046 | ₩27,113 | -0.05% | 5.6천 |
| 2026.10.06 | ₩27,060 | ₩27,207 | ₩27,060 | ₩27,113 | +0.20% | 8.6천 |
| 2026.10.05 | ₩27,087 | ₩27,087 | ₩27,087 | ₩27,087 | 0.00% | 100 |
| 2026.10.02 | ₩27,006 | ₩27,060 | ₩27,006 | ₩27,060 | +0.20% | 1천 |
| 2026.10.01 | ₩27,100 | ₩27,100 | ₩26,979 | ₩26,979 | -0.45% | 800 |
| 2026.09.30 | ₩27,019 | ₩27,019 | ₩26,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,006 |
| -0.05% |
| 3천 |
| 2026.09.29 | ₩27,006 | ₩27,019 | ₩26,926 | ₩26,993 | -0.05% | 13.2만 |
|---|
| 2026.09.28 | ₩26,966 | ₩27,046 | ₩26,966 | ₩27,033 | +0.25% | 2.2천 |
|---|
| 2026.09.25 | ₩26,979 | ₩27,060 | ₩26,979 | ₩27,046 | +0.25% | 400 |
|---|
| 2026.09.24 | ₩27,033 | ₩27,073 | ₩26,966 | ₩27,006 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩27,046 | ₩27,087 | ₩26,966 | ₩27,006 | -0.15% | 7.6천 |
|---|
| 2026.09.22 | ₩27,033 | ₩27,100 | ₩27,006 | ₩27,060 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩27,019 | ₩27,046 | ₩27,019 | ₩27,046 | +0.10% | 1.8천 |
|---|
| 2026.09.18 | ₩26,899 | ₩26,952 | ₩26,899 | ₩26,952 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩26,926 | ₩26,939 | ₩26,926 | ₩26,939 | +0.05% | 3.8천 |
|---|
| 2026.09.16 | ₩26,926 | ₩26,939 | ₩26,885 | ₩26,885 | -0.15% | 8.2만 |
|---|
| 2026.09.15 | ₩26,952 | ₩26,952 | ₩26,845 | ₩26,899 | -0.20% | 5.8천 |
|---|
| 2026.09.14 | ₩26,993 | ₩26,993 | ₩26,845 | ₩26,912 | -0.30% | 2.5천 |
|---|
| 2026.09.11 | ₩26,912 | ₩26,979 | ₩26,912 | ₩26,939 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩27,019 | ₩27,019 | ₩26,858 | ₩26,858 | -0.60% | 1천 |
|---|
| 2026.09.09 | ₩26,979 | ₩26,979 | ₩26,872 | ₩26,926 | -0.20% | 5.7천 |
|---|
| 2026.09.08 | ₩26,966 | ₩26,966 | ₩26,912 | ₩26,952 | -0.05% | 5천 |
|---|
| 2026.09.04 | ₩27,019 | ₩27,019 | ₩26,926 | ₩26,966 | -0.20% | 2.1천 |
|---|
| 2026.09.03 | ₩26,952 | ₩26,966 | ₩26,939 | ₩26,952 | 0.00% | 5.1천 |
|---|
| 2026.09.02 | ₩26,926 | ₩26,979 | ₩26,926 | ₩26,926 | 0.00% | 3.3천 |
|---|
| 2026.09.01 | ₩26,858 | ₩26,912 | ₩26,858 | ₩26,872 | +0.05% | 2.5천 |
|---|
| 2026.08.31 | ₩26,926 | ₩26,939 | ₩26,885 | ₩26,939 | +0.05% | 400 |
|---|
| 2026.08.28 | ₩26,926 | ₩26,926 | ₩26,926 | ₩26,926 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩26,926 | ₩26,926 | ₩26,885 | ₩26,926 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩26,885 | ₩26,899 | ₩26,832 | ₩26,899 | +0.05% | 4.3천 |
|---|
| 2026.08.25 | ₩26,885 | ₩26,885 | ₩26,832 | ₩26,872 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩26,818 | ₩26,858 | ₩26,818 | ₩26,818 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩26,858 | ₩26,885 | ₩26,832 | ₩26,832 | -0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩26,832 | ₩26,832 | ₩26,778 | ₩26,778 | -0.20% | 2.9천 |
|---|
| 2026.08.19 | ₩26,818 | ₩26,899 | ₩26,818 | ₩26,832 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩26,845 | ₩26,858 | ₩26,791 | ₩26,845 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩26,926 | ₩26,926 | ₩26,818 | ₩26,872 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩26,885 | ₩26,899 | ₩26,885 | ₩26,885 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩26,858 | ₩26,858 | ₩26,858 | ₩26,858 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,791 | ₩26,832 | ₩26,791 | ₩26,832 | +0.15% | 4.2천 |
|---|
| 2026.08.10 | ₩26,791 | ₩26,885 | ₩26,791 | ₩26,805 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩26,872 | ₩26,872 | ₩26,805 | ₩26,832 | -0.15% | 3.1천 |
|---|
| 2026.08.06 | ₩26,832 | ₩26,832 | ₩26,791 | ₩26,791 | -0.15% | 800 |
|---|
| 2026.08.05 | ₩26,778 | ₩26,818 | ₩26,778 | ₩26,818 | +0.15% | 100 |
|---|
| 2026.08.04 | ₩26,751 | ₩26,832 | ₩26,751 | ₩26,805 | +0.20% | 8.1천 |
|---|
| 2026.08.03 | ₩26,604 | ₩26,738 | ₩26,604 | ₩26,738 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩26,657 | ₩26,697 | ₩26,617 | ₩26,671 | +0.05% | 3.2천 |
|---|
| 2026.07.30 | ₩26,536 | ₩26,617 | ₩26,523 | ₩26,617 | +0.30% | 7.1천 |
|---|
| 2026.07.29 | ₩26,536 | ₩26,536 | ₩26,536 | ₩26,536 | 0.00% | 2.6천 |
|---|
| 2026.07.28 | ₩26,563 | ₩26,590 | ₩26,563 | ₩26,590 | +0.10% | 400 |
|---|
| 2026.07.27 | ₩26,536 | ₩26,536 | ₩26,510 | ₩26,523 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩26,563 | ₩26,577 | ₩26,510 | ₩26,536 | -0.10% | 3.6천 |
|---|
| 2026.07.23 | ₩26,550 | ₩26,550 | ₩26,510 | ₩26,510 | -0.15% | 200 |
|---|
| 2026.07.22 | ₩26,550 | ₩26,617 | ₩26,550 | ₩26,604 | +0.20% | 5.5천 |
|---|
| 2026.07.21 | ₩26,630 | ₩26,630 | ₩26,617 | ₩26,617 | -0.05% | 1천 |
|---|
| 2026.07.20 | ₩26,563 | ₩26,563 | ₩26,550 | ₩26,550 | -0.05% | 400 |
|---|
| 2026.07.17 | ₩26,577 | ₩26,577 | ₩26,523 | ₩26,550 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩26,630 | ₩26,671 | ₩26,563 | ₩26,604 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩26,577 | ₩26,657 | ₩26,577 | ₩26,577 | 0.00% | 3.2천 |
|---|
| 2026.07.14 | ₩26,657 | ₩26,671 | ₩26,563 | ₩26,563 | -0.35% | 1.7만 |
|---|
| 2026.07.13 | ₩26,563 | ₩26,577 | ₩26,550 | ₩26,577 | +0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,617 | ₩26,644 | ₩26,617 | ₩26,644 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩26,590 | ₩26,590 | ₩26,590 | ₩26,590 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,523 | ₩26,536 | ₩26,469 | ₩26,536 | +0.05% | 900 |
|---|
| 2026.07.07 | ₩26,550 | ₩26,550 | ₩26,523 | ₩26,536 | -0.05% | 1천 |
|---|
| 2026.07.06 | ₩26,563 | ₩26,617 | ₩26,563 | ₩26,577 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩26,657 | ₩26,657 | ₩26,523 | ₩26,523 | -0.50% | 4.5천 |
|---|
| 2026.07.01 | ₩26,523 | ₩26,550 | ₩26,510 | ₩26,523 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩26,496 | ₩26,523 | ₩26,496 | ₩26,496 | 0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩26,483 | ₩26,496 | ₩26,443 | ₩26,443 | -0.15% | 700 |
|---|
| 2026.06.26 | ₩26,402 | ₩26,443 | ₩26,402 | ₩26,402 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩26,335 | ₩26,389 | ₩26,335 | ₩26,389 | +0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩26,402 | ₩26,402 | ₩26,375 | ₩26,375 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩26,389 | ₩26,402 | ₩26,335 | ₩26,335 | -0.20% | 2.7천 |
|---|
| 2026.06.22 | ₩26,416 | ₩26,416 | ₩26,416 | ₩26,416 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩26,469 | ₩26,469 | ₩26,456 | ₩26,456 | -0.05% | 600 |
|---|
| 2026.06.17 | ₩26,523 | ₩26,523 | ₩26,349 | ₩26,349 | -0.66% | 1.7만 |
|---|
| 2026.06.16 | ₩26,496 | ₩26,523 | ₩26,443 | ₩26,456 | -0.15% | 8.9천 |
|---|
| 2026.06.15 | ₩26,523 | ₩26,523 | ₩26,456 | ₩26,456 | -0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩26,389 | ₩26,456 | ₩26,375 | ₩26,456 | +0.25% | 1.1천 |
|---|
| 2026.06.11 | ₩26,255 | ₩26,375 | ₩26,255 | ₩26,349 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩26,335 | ₩26,335 | ₩26,188 | ₩26,201 | -0.51% | 1.2천 |
|---|
| 2026.06.09 | ₩26,375 | ₩26,375 | ₩26,241 | ₩26,349 | -0.10% | 5.5천 |
|---|
| 2026.06.08 | ₩26,375 | ₩26,416 | ₩26,335 | ₩26,335 | -0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩26,389 | ₩26,443 | ₩26,295 | ₩26,295 | -0.36% | 3.2만 |
|---|
| 2026.06.04 | ₩26,496 | ₩26,496 | ₩26,483 | ₩26,483 | -0.05% | 400 |
|---|
| 2026.06.03 | ₩26,443 | ₩26,469 | ₩26,443 | ₩26,456 | +0.05% | 6.8천 |
|---|
| 2026.06.02 | ₩26,483 | ₩26,483 | ₩26,443 | ₩26,443 | -0.15% | 8.4천 |
|---|
| 2026.06.01 | ₩26,456 | ₩26,510 | ₩26,443 | ₩26,443 | -0.05% | 2.8천 |
|---|
| 2026.05.29 | ₩26,443 | ₩26,496 | ₩26,429 | ₩26,429 | -0.05% | 2.9천 |
|---|
| 2026.05.28 | ₩26,429 | ₩26,469 | ₩26,429 | ₩26,443 | +0.05% | 1.7천 |
|---|
| 2026.05.27 | ₩26,429 | ₩26,429 | ₩26,402 | ₩26,402 | -0.10% | 400 |
|---|
| 2026.05.26 | ₩26,416 | ₩26,416 | ₩26,375 | ₩26,375 | -0.15% | 1.9천 |
|---|
| 2026.05.22 | ₩26,375 | ₩26,389 | ₩26,322 | ₩26,322 | -0.20% | 3.2천 |
|---|
| 2026.05.21 | ₩26,308 | ₩26,362 | ₩26,308 | ₩26,362 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩26,295 | ₩26,335 | ₩26,282 | ₩26,335 | +0.15% | 4.9천 |
|---|
| 2026.05.19 | ₩26,282 | ₩26,282 | ₩26,255 | ₩26,282 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩26,335 | ₩26,335 | ₩26,308 | ₩26,308 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩26,322 | ₩26,349 | ₩26,295 | ₩26,335 | +0.05% | 6.6천 |
|---|
| 2026.05.14 | ₩26,349 | ₩26,375 | ₩26,349 | ₩26,375 | +0.10% | 7.2천 |
|---|
| 2026.05.13 | ₩26,322 | ₩26,362 | ₩26,255 | ₩26,349 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩26,322 | ₩26,322 | ₩26,268 | ₩26,268 | -0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩26,322 | ₩26,322 | ₩26,295 | ₩26,308 | -0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,322 | ₩26,322 | ₩26,308 | ₩26,308 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩26,255 | ₩26,255 | ₩26,241 | ₩26,241 | -0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩26,268 | ₩26,268 | ₩26,241 | ₩26,241 | -0.10% | 500 |
|---|
| 2026.05.05 | ₩26,214 | ₩26,214 | ₩26,174 | ₩26,201 | -0.05% | 4.4천 |
|---|
| 2026.05.04 | ₩26,161 | ₩26,188 | ₩26,121 | ₩26,121 | -0.15% | 9.2천 |
|---|
| 2026.05.01 | ₩26,282 | ₩26,282 | ₩26,188 | ₩26,188 | -0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩26,134 | ₩26,174 | ₩26,121 | ₩26,174 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩26,094 | ₩26,094 | ₩26,040 | ₩26,067 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩26,027 | ₩26,094 | ₩26,027 | ₩26,094 | +0.26% | 1.7만 |
|---|
| 2026.04.27 | ₩26,040 | ₩26,121 | ₩26,040 | ₩26,121 | +0.31% | 5.9천 |
|---|
| 2026.04.24 | ₩26,080 | ₩26,121 | ₩26,053 | ₩26,107 | +0.10% | 1.2만 |
|---|
| 2026.04.23 | ₩26,080 | ₩26,080 | ₩26,000 | ₩26,053 | -0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩26,067 | ₩26,094 | ₩26,027 | ₩26,094 | +0.10% | 7.2천 |
|---|
| 2026.04.21 | ₩26,094 | ₩26,094 | ₩25,973 | ₩26,013 | -0.31% | 1.4만 |
|---|
| 2026.04.20 | ₩26,067 | ₩26,067 | ₩25,986 | ₩26,040 | -0.10% | 5.7만 |
|---|
| 2026.04.17 | ₩26,067 | ₩26,080 | ₩26,027 | ₩26,067 | 0.00% | 1.7천 |
|---|
| 2026.04.16 | ₩25,973 | ₩26,000 | ₩25,933 | ₩26,000 | +0.10% | 8.3천 |
|---|
| 2026.04.15 | ₩25,919 | ₩25,960 | ₩25,879 | ₩25,960 | +0.16% | 1.9만 |
|---|
| 2026.04.14 | ₩25,879 | ₩25,906 | ₩25,852 | ₩25,892 | +0.05% | 3.3천 |
|---|
| 2026.04.13 | ₩25,691 | ₩25,799 | ₩25,678 | ₩25,799 | +0.42% | 8천 |
|---|
| 2026.04.10 | ₩25,705 | ₩25,758 | ₩25,691 | ₩25,732 | +0.10% | 1만 |
|---|
| 2026.04.09 | ₩25,611 | ₩25,745 | ₩25,571 | ₩25,745 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩25,732 | ₩25,732 | ₩25,544 | ₩25,651 | -0.31% | 2.9만 |
|---|
| 2026.04.07 | ₩25,316 | ₩25,342 | ₩25,208 | ₩25,342 | +0.11% | 1.3천 |
|---|
| 2026.04.06 | ₩25,342 | ₩25,410 | ₩25,302 | ₩25,396 | +0.21% | 8.5천 |
|---|
| 2026.04.02 | ₩25,195 | ₩25,356 | ₩25,088 | ₩25,329 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩25,262 | ₩25,369 | ₩25,249 | ₩25,249 | -0.05% | 1.4만 |
|---|
| 2026.03.31 | ₩25,114 | ₩25,181 | ₩24,994 | ₩25,181 | +0.27% | 1.7만 |
|---|
| 2026.03.30 | ₩25,007 | ₩25,007 | ₩24,833 | ₩24,859 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩24,994 | ₩25,007 | ₩24,873 | ₩24,900 | -0.38% | 2.6만 |
|---|
| 2026.03.26 | ₩25,195 | ₩25,249 | ₩25,088 | ₩25,088 | -0.43% | 6.9만 |
|---|
| 2026.03.25 | ₩25,342 | ₩25,342 | ₩25,222 | ₩25,275 | -0.26% | 10.1만 |
|---|
| 2026.03.24 | ₩25,208 | ₩25,275 | ₩25,114 | ₩25,208 | 0.00% | 6만 |
|---|
| 2026.03.23 | ₩25,181 | ₩25,369 | ₩25,181 | ₩25,262 | +0.32% | 13.4만 |
|---|
| 2026.03.20 | ₩25,249 | ₩25,249 | ₩25,061 | ₩25,114 | -0.53% | 8만 |
|---|
| 2026.03.19 | ₩25,235 | ₩25,329 | ₩25,195 | ₩25,275 | +0.16% | 4.9만 |
|---|
| 2026.03.18 | ₩25,423 | ₩25,436 | ₩25,302 | ₩25,316 | -0.42% | 17.9만 |
|---|
| 2026.03.17 | ₩25,530 | ₩25,530 | ₩25,450 | ₩25,477 | -0.21% | 9.9만 |
|---|
| 2026.03.16 | ₩25,463 | ₩25,477 | ₩25,410 | ₩25,450 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩25,356 | ₩25,436 | ₩25,289 | ₩25,316 | -0.16% | 4.4만 |
|---|
| 2026.03.12 | ₩25,463 | ₩25,463 | ₩25,329 | ₩25,356 | -0.42% | 4.7만 |
|---|
| 2026.03.11 | ₩25,517 | ₩25,530 | ₩25,463 | ₩25,517 | 0.00% | 8.5만 |
|---|
| 2026.03.10 | ₩25,584 | ₩25,624 | ₩25,463 | ₩25,490 | -0.37% | 9.9만 |
|---|
| 2026.03.09 | ₩25,356 | ₩25,544 | ₩25,275 | ₩25,544 | +0.74% | 8.6만 |
|---|
| 2026.03.06 | ₩25,530 | ₩25,530 | ₩25,396 | ₩25,410 | -0.47% | 4.5만 |
|---|
| 2026.03.05 | ₩25,638 | ₩25,638 | ₩25,477 | ₩25,584 | -0.21% | 15.3만 |
|---|
| 2026.03.04 | ₩27,851 | ₩27,851 | ₩25,517 | ₩25,651 | -7.90% | 10.8만 |
|---|
| 2026.03.03 | ₩25,544 | ₩25,624 | ₩25,396 | ₩25,584 | +0.16% | 22.2만 |
|---|
| 2026.03.02 | ₩25,758 | ₩25,758 | ₩25,597 | ₩25,638 | -0.47% | 92.9만 |
|---|