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 | ₩27,139 | ₩27,099 | ₩27,126 | +0.05% | 4.2천 |
| 2026.10.08 | ₩27,086 | ₩27,126 | ₩27,072 | ₩27,086 | 0.00% | 1.4천 |
| 2026.10.07 | ₩27,126 | ₩27,126 | ₩27,045 | ₩27,113 | -0.05% | 5.6천 |
| 2026.10.06 | ₩27,059 | ₩27,206 | ₩27,059 | ₩27,113 | +0.20% | 8.6천 |
| 2026.10.05 | ₩27,086 | ₩27,086 | ₩27,086 | ₩27,086 | 0.00% | 100 |
| 2026.10.02 | ₩27,005 | ₩27,059 | ₩27,005 | ₩27,059 | +0.20% | 1천 |
| 2026.10.01 | ₩27,099 | ₩27,099 | ₩26,978 | ₩26,978 | -0.45% | 800 |
| 2026.09.30 | ₩27,019 | ₩27,019 | ₩26,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,005 |
| -0.05% |
| 3천 |
| 2026.09.29 | ₩27,005 | ₩27,019 | ₩26,925 | ₩26,992 | -0.05% | 13.2만 |
|---|
| 2026.09.28 | ₩26,965 | ₩27,045 | ₩26,965 | ₩27,032 | +0.25% | 2.2천 |
|---|
| 2026.09.25 | ₩26,978 | ₩27,059 | ₩26,978 | ₩27,045 | +0.25% | 400 |
|---|
| 2026.09.24 | ₩27,032 | ₩27,072 | ₩26,965 | ₩27,005 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩27,045 | ₩27,086 | ₩26,965 | ₩27,005 | -0.15% | 7.6천 |
|---|
| 2026.09.22 | ₩27,032 | ₩27,099 | ₩27,005 | ₩27,059 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩27,019 | ₩27,045 | ₩27,019 | ₩27,045 | +0.10% | 1.8천 |
|---|
| 2026.09.18 | ₩26,898 | ₩26,952 | ₩26,898 | ₩26,952 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩26,925 | ₩26,938 | ₩26,925 | ₩26,938 | +0.05% | 3.8천 |
|---|
| 2026.09.16 | ₩26,925 | ₩26,938 | ₩26,884 | ₩26,884 | -0.15% | 8.2만 |
|---|
| 2026.09.15 | ₩26,952 | ₩26,952 | ₩26,844 | ₩26,898 | -0.20% | 5.8천 |
|---|
| 2026.09.14 | ₩26,992 | ₩26,992 | ₩26,844 | ₩26,911 | -0.30% | 2.5천 |
|---|
| 2026.09.11 | ₩26,911 | ₩26,978 | ₩26,911 | ₩26,938 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩27,019 | ₩27,019 | ₩26,858 | ₩26,858 | -0.60% | 1천 |
|---|
| 2026.09.09 | ₩26,978 | ₩26,978 | ₩26,871 | ₩26,925 | -0.20% | 5.7천 |
|---|
| 2026.09.08 | ₩26,965 | ₩26,965 | ₩26,911 | ₩26,952 | -0.05% | 5천 |
|---|
| 2026.09.04 | ₩27,019 | ₩27,019 | ₩26,925 | ₩26,965 | -0.20% | 2.1천 |
|---|
| 2026.09.03 | ₩26,952 | ₩26,965 | ₩26,938 | ₩26,952 | 0.00% | 5.1천 |
|---|
| 2026.09.02 | ₩26,925 | ₩26,978 | ₩26,925 | ₩26,925 | 0.00% | 3.3천 |
|---|
| 2026.09.01 | ₩26,858 | ₩26,911 | ₩26,858 | ₩26,871 | +0.05% | 2.5천 |
|---|
| 2026.08.31 | ₩26,925 | ₩26,938 | ₩26,884 | ₩26,938 | +0.05% | 400 |
|---|
| 2026.08.28 | ₩26,925 | ₩26,925 | ₩26,925 | ₩26,925 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩26,925 | ₩26,925 | ₩26,884 | ₩26,925 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩26,884 | ₩26,898 | ₩26,831 | ₩26,898 | +0.05% | 4.3천 |
|---|
| 2026.08.25 | ₩26,884 | ₩26,884 | ₩26,831 | ₩26,871 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩26,817 | ₩26,858 | ₩26,817 | ₩26,817 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩26,858 | ₩26,884 | ₩26,831 | ₩26,831 | -0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩26,831 | ₩26,831 | ₩26,777 | ₩26,777 | -0.20% | 2.9천 |
|---|
| 2026.08.19 | ₩26,817 | ₩26,898 | ₩26,817 | ₩26,831 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩26,844 | ₩26,858 | ₩26,791 | ₩26,844 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩26,925 | ₩26,925 | ₩26,817 | ₩26,871 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩26,884 | ₩26,898 | ₩26,884 | ₩26,884 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩26,858 | ₩26,858 | ₩26,858 | ₩26,858 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩26,817 | ₩26,817 | ₩26,817 | ₩26,817 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,791 | ₩26,831 | ₩26,791 | ₩26,831 | +0.15% | 4.2천 |
|---|
| 2026.08.10 | ₩26,791 | ₩26,884 | ₩26,791 | ₩26,804 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩26,871 | ₩26,871 | ₩26,804 | ₩26,831 | -0.15% | 3.1천 |
|---|
| 2026.08.06 | ₩26,831 | ₩26,831 | ₩26,791 | ₩26,791 | -0.15% | 800 |
|---|
| 2026.08.05 | ₩26,777 | ₩26,817 | ₩26,777 | ₩26,817 | +0.15% | 100 |
|---|
| 2026.08.04 | ₩26,750 | ₩26,831 | ₩26,750 | ₩26,804 | +0.20% | 8.1천 |
|---|
| 2026.08.03 | ₩26,603 | ₩26,737 | ₩26,603 | ₩26,737 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩26,656 | ₩26,697 | ₩26,616 | ₩26,670 | +0.05% | 3.2천 |
|---|
| 2026.07.30 | ₩26,536 | ₩26,616 | ₩26,522 | ₩26,616 | +0.30% | 7.1천 |
|---|
| 2026.07.29 | ₩26,536 | ₩26,536 | ₩26,536 | ₩26,536 | 0.00% | 2.6천 |
|---|
| 2026.07.28 | ₩26,562 | ₩26,589 | ₩26,562 | ₩26,589 | +0.10% | 400 |
|---|
| 2026.07.27 | ₩26,536 | ₩26,536 | ₩26,509 | ₩26,522 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩26,562 | ₩26,576 | ₩26,509 | ₩26,536 | -0.10% | 3.6천 |
|---|
| 2026.07.23 | ₩26,549 | ₩26,549 | ₩26,509 | ₩26,509 | -0.15% | 200 |
|---|
| 2026.07.22 | ₩26,549 | ₩26,616 | ₩26,549 | ₩26,603 | +0.20% | 5.5천 |
|---|
| 2026.07.21 | ₩26,630 | ₩26,630 | ₩26,616 | ₩26,616 | -0.05% | 1천 |
|---|
| 2026.07.20 | ₩26,562 | ₩26,562 | ₩26,549 | ₩26,549 | -0.05% | 400 |
|---|
| 2026.07.17 | ₩26,576 | ₩26,576 | ₩26,522 | ₩26,549 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩26,630 | ₩26,670 | ₩26,562 | ₩26,603 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩26,576 | ₩26,656 | ₩26,576 | ₩26,576 | 0.00% | 3.2천 |
|---|
| 2026.07.14 | ₩26,656 | ₩26,670 | ₩26,562 | ₩26,562 | -0.35% | 1.7만 |
|---|
| 2026.07.13 | ₩26,562 | ₩26,576 | ₩26,549 | ₩26,576 | +0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,616 | ₩26,643 | ₩26,616 | ₩26,643 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩26,589 | ₩26,589 | ₩26,589 | ₩26,589 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,522 | ₩26,536 | ₩26,469 | ₩26,536 | +0.05% | 900 |
|---|
| 2026.07.07 | ₩26,549 | ₩26,549 | ₩26,522 | ₩26,536 | -0.05% | 1천 |
|---|
| 2026.07.06 | ₩26,562 | ₩26,616 | ₩26,562 | ₩26,576 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩26,656 | ₩26,656 | ₩26,522 | ₩26,522 | -0.50% | 4.5천 |
|---|
| 2026.07.01 | ₩26,522 | ₩26,549 | ₩26,509 | ₩26,522 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩26,495 | ₩26,522 | ₩26,495 | ₩26,495 | 0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩26,482 | ₩26,495 | ₩26,442 | ₩26,442 | -0.15% | 700 |
|---|
| 2026.06.26 | ₩26,402 | ₩26,442 | ₩26,402 | ₩26,402 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩26,334 | ₩26,388 | ₩26,334 | ₩26,388 | +0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩26,402 | ₩26,402 | ₩26,375 | ₩26,375 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩26,388 | ₩26,402 | ₩26,334 | ₩26,334 | -0.20% | 2.7천 |
|---|
| 2026.06.22 | ₩26,415 | ₩26,415 | ₩26,415 | ₩26,415 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩26,469 | ₩26,469 | ₩26,455 | ₩26,455 | -0.05% | 600 |
|---|
| 2026.06.17 | ₩26,522 | ₩26,522 | ₩26,348 | ₩26,348 | -0.66% | 1.7만 |
|---|
| 2026.06.16 | ₩26,495 | ₩26,522 | ₩26,442 | ₩26,455 | -0.15% | 8.9천 |
|---|
| 2026.06.15 | ₩26,522 | ₩26,522 | ₩26,455 | ₩26,455 | -0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩26,388 | ₩26,455 | ₩26,375 | ₩26,455 | +0.25% | 1.1천 |
|---|
| 2026.06.11 | ₩26,254 | ₩26,375 | ₩26,254 | ₩26,348 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩26,334 | ₩26,334 | ₩26,187 | ₩26,200 | -0.51% | 1.2천 |
|---|
| 2026.06.09 | ₩26,375 | ₩26,375 | ₩26,241 | ₩26,348 | -0.10% | 5.5천 |
|---|
| 2026.06.08 | ₩26,375 | ₩26,415 | ₩26,334 | ₩26,334 | -0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩26,388 | ₩26,442 | ₩26,294 | ₩26,294 | -0.36% | 3.2만 |
|---|
| 2026.06.04 | ₩26,495 | ₩26,495 | ₩26,482 | ₩26,482 | -0.05% | 400 |
|---|
| 2026.06.03 | ₩26,442 | ₩26,469 | ₩26,442 | ₩26,455 | +0.05% | 6.8천 |
|---|
| 2026.06.02 | ₩26,482 | ₩26,482 | ₩26,442 | ₩26,442 | -0.15% | 8.4천 |
|---|
| 2026.06.01 | ₩26,455 | ₩26,509 | ₩26,442 | ₩26,442 | -0.05% | 2.8천 |
|---|
| 2026.05.29 | ₩26,442 | ₩26,495 | ₩26,428 | ₩26,428 | -0.05% | 2.9천 |
|---|
| 2026.05.28 | ₩26,428 | ₩26,469 | ₩26,428 | ₩26,442 | +0.05% | 1.7천 |
|---|
| 2026.05.27 | ₩26,428 | ₩26,428 | ₩26,402 | ₩26,402 | -0.10% | 400 |
|---|
| 2026.05.26 | ₩26,415 | ₩26,415 | ₩26,375 | ₩26,375 | -0.15% | 1.9천 |
|---|
| 2026.05.22 | ₩26,375 | ₩26,388 | ₩26,321 | ₩26,321 | -0.20% | 3.2천 |
|---|
| 2026.05.21 | ₩26,308 | ₩26,361 | ₩26,308 | ₩26,361 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩26,294 | ₩26,334 | ₩26,281 | ₩26,334 | +0.15% | 4.9천 |
|---|
| 2026.05.19 | ₩26,281 | ₩26,281 | ₩26,254 | ₩26,281 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩26,334 | ₩26,334 | ₩26,308 | ₩26,308 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩26,321 | ₩26,348 | ₩26,294 | ₩26,334 | +0.05% | 6.6천 |
|---|
| 2026.05.14 | ₩26,348 | ₩26,375 | ₩26,348 | ₩26,375 | +0.10% | 7.2천 |
|---|
| 2026.05.13 | ₩26,321 | ₩26,361 | ₩26,254 | ₩26,348 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩26,321 | ₩26,321 | ₩26,267 | ₩26,267 | -0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩26,321 | ₩26,321 | ₩26,294 | ₩26,308 | -0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,321 | ₩26,321 | ₩26,308 | ₩26,308 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩26,254 | ₩26,254 | ₩26,241 | ₩26,241 | -0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩26,267 | ₩26,267 | ₩26,241 | ₩26,241 | -0.10% | 500 |
|---|
| 2026.05.05 | ₩26,214 | ₩26,214 | ₩26,173 | ₩26,200 | -0.05% | 4.4천 |
|---|
| 2026.05.04 | ₩26,160 | ₩26,187 | ₩26,120 | ₩26,120 | -0.15% | 9.2천 |
|---|
| 2026.05.01 | ₩26,281 | ₩26,281 | ₩26,187 | ₩26,187 | -0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩26,133 | ₩26,173 | ₩26,120 | ₩26,173 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩26,093 | ₩26,093 | ₩26,039 | ₩26,066 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩26,026 | ₩26,093 | ₩26,026 | ₩26,093 | +0.26% | 1.7만 |
|---|
| 2026.04.27 | ₩26,039 | ₩26,120 | ₩26,039 | ₩26,120 | +0.31% | 5.9천 |
|---|
| 2026.04.24 | ₩26,080 | ₩26,120 | ₩26,053 | ₩26,106 | +0.10% | 1.2만 |
|---|
| 2026.04.23 | ₩26,080 | ₩26,080 | ₩25,999 | ₩26,053 | -0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩26,066 | ₩26,093 | ₩26,026 | ₩26,093 | +0.10% | 7.2천 |
|---|
| 2026.04.21 | ₩26,093 | ₩26,093 | ₩25,972 | ₩26,012 | -0.31% | 1.4만 |
|---|
| 2026.04.20 | ₩26,066 | ₩26,066 | ₩25,986 | ₩26,039 | -0.10% | 5.7만 |
|---|
| 2026.04.17 | ₩26,066 | ₩26,080 | ₩26,026 | ₩26,066 | 0.00% | 1.7천 |
|---|
| 2026.04.16 | ₩25,972 | ₩25,999 | ₩25,932 | ₩25,999 | +0.10% | 8.3천 |
|---|
| 2026.04.15 | ₩25,919 | ₩25,959 | ₩25,878 | ₩25,959 | +0.16% | 1.9만 |
|---|
| 2026.04.14 | ₩25,878 | ₩25,905 | ₩25,851 | ₩25,892 | +0.05% | 3.3천 |
|---|
| 2026.04.13 | ₩25,690 | ₩25,798 | ₩25,677 | ₩25,798 | +0.42% | 8천 |
|---|
| 2026.04.10 | ₩25,704 | ₩25,758 | ₩25,690 | ₩25,731 | +0.10% | 1만 |
|---|
| 2026.04.09 | ₩25,610 | ₩25,744 | ₩25,570 | ₩25,744 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩25,731 | ₩25,731 | ₩25,543 | ₩25,650 | -0.31% | 2.9만 |
|---|
| 2026.04.07 | ₩25,315 | ₩25,342 | ₩25,208 | ₩25,342 | +0.11% | 1.3천 |
|---|
| 2026.04.06 | ₩25,342 | ₩25,409 | ₩25,301 | ₩25,395 | +0.21% | 8.5천 |
|---|
| 2026.04.02 | ₩25,194 | ₩25,355 | ₩25,087 | ₩25,328 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩25,261 | ₩25,369 | ₩25,248 | ₩25,248 | -0.05% | 1.4만 |
|---|
| 2026.03.31 | ₩25,114 | ₩25,181 | ₩24,993 | ₩25,181 | +0.27% | 1.7만 |
|---|
| 2026.03.30 | ₩25,006 | ₩25,006 | ₩24,832 | ₩24,859 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩24,993 | ₩25,006 | ₩24,872 | ₩24,899 | -0.38% | 2.6만 |
|---|
| 2026.03.26 | ₩25,194 | ₩25,248 | ₩25,087 | ₩25,087 | -0.43% | 6.9만 |
|---|
| 2026.03.25 | ₩25,342 | ₩25,342 | ₩25,221 | ₩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 | ₩25,261 | +0.32% | 13.4만 |
|---|
| 2026.03.20 | ₩25,248 | ₩25,248 | ₩25,060 | ₩25,114 | -0.53% | 8만 |
|---|
| 2026.03.19 | ₩25,234 | ₩25,328 | ₩25,194 | ₩25,275 | +0.16% | 4.9만 |
|---|
| 2026.03.18 | ₩25,422 | ₩25,436 | ₩25,301 | ₩25,315 | -0.42% | 17.9만 |
|---|
| 2026.03.17 | ₩25,530 | ₩25,530 | ₩25,449 | ₩25,476 | -0.21% | 9.9만 |
|---|
| 2026.03.16 | ₩25,462 | ₩25,476 | ₩25,409 | ₩25,449 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩25,355 | ₩25,436 | ₩25,288 | ₩25,315 | -0.16% | 4.4만 |
|---|
| 2026.03.12 | ₩25,462 | ₩25,462 | ₩25,328 | ₩25,355 | -0.42% | 4.7만 |
|---|
| 2026.03.11 | ₩25,516 | ₩25,530 | ₩25,462 | ₩25,516 | 0.00% | 8.5만 |
|---|
| 2026.03.10 | ₩25,583 | ₩25,623 | ₩25,462 | ₩25,489 | -0.37% | 9.9만 |
|---|
| 2026.03.09 | ₩25,355 | ₩25,543 | ₩25,275 | ₩25,543 | +0.74% | 8.6만 |
|---|
| 2026.03.06 | ₩25,530 | ₩25,530 | ₩25,395 | ₩25,409 | -0.47% | 4.5만 |
|---|
| 2026.03.05 | ₩25,637 | ₩25,637 | ₩25,476 | ₩25,583 | -0.21% | 15.3만 |
|---|
| 2026.03.04 | ₩27,850 | ₩27,850 | ₩25,516 | ₩25,650 | -7.90% | 10.8만 |
|---|
| 2026.03.03 | ₩25,543 | ₩25,623 | ₩25,395 | ₩25,583 | +0.16% | 22.2만 |
|---|
| 2026.03.02 | ₩25,758 | ₩25,758 | ₩25,597 | ₩25,637 | -0.47% | 92.9만 |
|---|