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 | ₩26,964 | ₩26,990 | ₩26,950 | ₩26,977 | +0.05% | 4.2천 |
| 2026.10.08 | ₩26,937 | ₩26,977 | ₩26,924 | ₩26,937 | 0.00% | 1.4천 |
| 2026.10.07 | ₩26,977 | ₩26,977 | ₩26,897 | ₩26,964 | -0.05% | 5.6천 |
| 2026.10.06 | ₩26,910 | ₩27,057 | ₩26,910 | ₩26,964 | +0.20% | 8.6천 |
| 2026.10.05 | ₩26,937 | ₩26,937 | ₩26,937 | ₩26,937 | 0.00% | 100 |
| 2026.10.02 | ₩26,857 | ₩26,910 | ₩26,857 | ₩26,910 | +0.20% | 1천 |
| 2026.10.01 | ₩26,950 | ₩26,950 | ₩26,830 | ₩26,830 | -0.45% | 800 |
| 2026.09.30 | ₩26,870 | ₩26,870 | ₩26,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,857 |
| -0.05% |
| 3천 |
| 2026.09.29 | ₩26,857 | ₩26,870 | ₩26,777 | ₩26,844 | -0.05% | 13.2만 |
|---|
| 2026.09.28 | ₩26,817 | ₩26,897 | ₩26,817 | ₩26,884 | +0.25% | 2.2천 |
|---|
| 2026.09.25 | ₩26,830 | ₩26,910 | ₩26,830 | ₩26,897 | +0.25% | 400 |
|---|
| 2026.09.24 | ₩26,884 | ₩26,924 | ₩26,817 | ₩26,857 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩26,897 | ₩26,937 | ₩26,817 | ₩26,857 | -0.15% | 7.6천 |
|---|
| 2026.09.22 | ₩26,884 | ₩26,950 | ₩26,857 | ₩26,910 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩26,870 | ₩26,897 | ₩26,870 | ₩26,897 | +0.10% | 1.8천 |
|---|
| 2026.09.18 | ₩26,750 | ₩26,804 | ₩26,750 | ₩26,804 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩26,777 | ₩26,790 | ₩26,777 | ₩26,790 | +0.05% | 3.8천 |
|---|
| 2026.09.16 | ₩26,777 | ₩26,790 | ₩26,737 | ₩26,737 | -0.15% | 8.2만 |
|---|
| 2026.09.15 | ₩26,804 | ₩26,804 | ₩26,697 | ₩26,750 | -0.20% | 5.8천 |
|---|
| 2026.09.14 | ₩26,844 | ₩26,844 | ₩26,697 | ₩26,764 | -0.30% | 2.5천 |
|---|
| 2026.09.11 | ₩26,764 | ₩26,830 | ₩26,764 | ₩26,790 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩26,870 | ₩26,870 | ₩26,710 | ₩26,710 | -0.60% | 1천 |
|---|
| 2026.09.09 | ₩26,830 | ₩26,830 | ₩26,724 | ₩26,777 | -0.20% | 5.7천 |
|---|
| 2026.09.08 | ₩26,817 | ₩26,817 | ₩26,764 | ₩26,804 | -0.05% | 5천 |
|---|
| 2026.09.04 | ₩26,870 | ₩26,870 | ₩26,777 | ₩26,817 | -0.20% | 2.1천 |
|---|
| 2026.09.03 | ₩26,804 | ₩26,817 | ₩26,790 | ₩26,804 | 0.00% | 5.1천 |
|---|
| 2026.09.02 | ₩26,777 | ₩26,830 | ₩26,777 | ₩26,777 | 0.00% | 3.3천 |
|---|
| 2026.09.01 | ₩26,710 | ₩26,764 | ₩26,710 | ₩26,724 | +0.05% | 2.5천 |
|---|
| 2026.08.31 | ₩26,777 | ₩26,790 | ₩26,737 | ₩26,790 | +0.05% | 400 |
|---|
| 2026.08.28 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩26,777 | ₩26,777 | ₩26,737 | ₩26,777 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩26,737 | ₩26,750 | ₩26,684 | ₩26,750 | +0.05% | 4.3천 |
|---|
| 2026.08.25 | ₩26,737 | ₩26,737 | ₩26,684 | ₩26,724 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩26,670 | ₩26,710 | ₩26,670 | ₩26,670 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩26,710 | ₩26,737 | ₩26,684 | ₩26,684 | -0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩26,684 | ₩26,684 | ₩26,630 | ₩26,630 | -0.20% | 2.9천 |
|---|
| 2026.08.19 | ₩26,670 | ₩26,750 | ₩26,670 | ₩26,684 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩26,697 | ₩26,710 | ₩26,644 | ₩26,697 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩26,777 | ₩26,777 | ₩26,670 | ₩26,724 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩26,737 | ₩26,750 | ₩26,737 | ₩26,737 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩26,710 | ₩26,710 | ₩26,710 | ₩26,710 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩26,670 | ₩26,670 | ₩26,670 | ₩26,670 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,644 | ₩26,684 | ₩26,644 | ₩26,684 | +0.15% | 4.2천 |
|---|
| 2026.08.10 | ₩26,644 | ₩26,737 | ₩26,644 | ₩26,657 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩26,724 | ₩26,724 | ₩26,657 | ₩26,684 | -0.15% | 3.1천 |
|---|
| 2026.08.06 | ₩26,684 | ₩26,684 | ₩26,644 | ₩26,644 | -0.15% | 800 |
|---|
| 2026.08.05 | ₩26,630 | ₩26,670 | ₩26,630 | ₩26,670 | +0.15% | 100 |
|---|
| 2026.08.04 | ₩26,604 | ₩26,684 | ₩26,604 | ₩26,657 | +0.20% | 8.1천 |
|---|
| 2026.08.03 | ₩26,457 | ₩26,590 | ₩26,457 | ₩26,590 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩26,510 | ₩26,550 | ₩26,470 | ₩26,523 | +0.05% | 3.2천 |
|---|
| 2026.07.30 | ₩26,390 | ₩26,470 | ₩26,377 | ₩26,470 | +0.30% | 7.1천 |
|---|
| 2026.07.29 | ₩26,390 | ₩26,390 | ₩26,390 | ₩26,390 | 0.00% | 2.6천 |
|---|
| 2026.07.28 | ₩26,417 | ₩26,443 | ₩26,417 | ₩26,443 | +0.10% | 400 |
|---|
| 2026.07.27 | ₩26,390 | ₩26,390 | ₩26,363 | ₩26,377 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩26,417 | ₩26,430 | ₩26,363 | ₩26,390 | -0.10% | 3.6천 |
|---|
| 2026.07.23 | ₩26,403 | ₩26,403 | ₩26,363 | ₩26,363 | -0.15% | 200 |
|---|
| 2026.07.22 | ₩26,403 | ₩26,470 | ₩26,403 | ₩26,457 | +0.20% | 5.5천 |
|---|
| 2026.07.21 | ₩26,483 | ₩26,483 | ₩26,470 | ₩26,470 | -0.05% | 1천 |
|---|
| 2026.07.20 | ₩26,417 | ₩26,417 | ₩26,403 | ₩26,403 | -0.05% | 400 |
|---|
| 2026.07.17 | ₩26,430 | ₩26,430 | ₩26,377 | ₩26,403 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩26,483 | ₩26,523 | ₩26,417 | ₩26,457 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩26,430 | ₩26,510 | ₩26,430 | ₩26,430 | 0.00% | 3.2천 |
|---|
| 2026.07.14 | ₩26,510 | ₩26,523 | ₩26,417 | ₩26,417 | -0.35% | 1.7만 |
|---|
| 2026.07.13 | ₩26,417 | ₩26,430 | ₩26,403 | ₩26,430 | +0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,470 | ₩26,497 | ₩26,470 | ₩26,497 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,377 | ₩26,390 | ₩26,323 | ₩26,390 | +0.05% | 900 |
|---|
| 2026.07.07 | ₩26,403 | ₩26,403 | ₩26,377 | ₩26,390 | -0.05% | 1천 |
|---|
| 2026.07.06 | ₩26,417 | ₩26,470 | ₩26,417 | ₩26,430 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩26,510 | ₩26,510 | ₩26,377 | ₩26,377 | -0.50% | 4.5천 |
|---|
| 2026.07.01 | ₩26,377 | ₩26,403 | ₩26,363 | ₩26,377 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩26,350 | ₩26,377 | ₩26,350 | ₩26,350 | 0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩26,337 | ₩26,350 | ₩26,297 | ₩26,297 | -0.15% | 700 |
|---|
| 2026.06.26 | ₩26,257 | ₩26,297 | ₩26,257 | ₩26,257 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩26,190 | ₩26,243 | ₩26,190 | ₩26,243 | +0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩26,257 | ₩26,257 | ₩26,230 | ₩26,230 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩26,243 | ₩26,257 | ₩26,190 | ₩26,190 | -0.20% | 2.7천 |
|---|
| 2026.06.22 | ₩26,270 | ₩26,270 | ₩26,270 | ₩26,270 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩26,323 | ₩26,323 | ₩26,310 | ₩26,310 | -0.05% | 600 |
|---|
| 2026.06.17 | ₩26,377 | ₩26,377 | ₩26,203 | ₩26,203 | -0.66% | 1.7만 |
|---|
| 2026.06.16 | ₩26,350 | ₩26,377 | ₩26,297 | ₩26,310 | -0.15% | 8.9천 |
|---|
| 2026.06.15 | ₩26,377 | ₩26,377 | ₩26,310 | ₩26,310 | -0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩26,243 | ₩26,310 | ₩26,230 | ₩26,310 | +0.25% | 1.1천 |
|---|
| 2026.06.11 | ₩26,110 | ₩26,230 | ₩26,110 | ₩26,203 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩26,190 | ₩26,190 | ₩26,043 | ₩26,057 | -0.51% | 1.2천 |
|---|
| 2026.06.09 | ₩26,230 | ₩26,230 | ₩26,097 | ₩26,203 | -0.10% | 5.5천 |
|---|
| 2026.06.08 | ₩26,230 | ₩26,270 | ₩26,190 | ₩26,190 | -0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩26,243 | ₩26,297 | ₩26,150 | ₩26,150 | -0.36% | 3.2만 |
|---|
| 2026.06.04 | ₩26,350 | ₩26,350 | ₩26,337 | ₩26,337 | -0.05% | 400 |
|---|
| 2026.06.03 | ₩26,297 | ₩26,323 | ₩26,297 | ₩26,310 | +0.05% | 6.8천 |
|---|
| 2026.06.02 | ₩26,337 | ₩26,337 | ₩26,297 | ₩26,297 | -0.15% | 8.4천 |
|---|
| 2026.06.01 | ₩26,310 | ₩26,363 | ₩26,297 | ₩26,297 | -0.05% | 2.8천 |
|---|
| 2026.05.29 | ₩26,297 | ₩26,350 | ₩26,283 | ₩26,283 | -0.05% | 2.9천 |
|---|
| 2026.05.28 | ₩26,283 | ₩26,323 | ₩26,283 | ₩26,297 | +0.05% | 1.7천 |
|---|
| 2026.05.27 | ₩26,283 | ₩26,283 | ₩26,257 | ₩26,257 | -0.10% | 400 |
|---|
| 2026.05.26 | ₩26,270 | ₩26,270 | ₩26,230 | ₩26,230 | -0.15% | 1.9천 |
|---|
| 2026.05.22 | ₩26,230 | ₩26,243 | ₩26,177 | ₩26,177 | -0.20% | 3.2천 |
|---|
| 2026.05.21 | ₩26,163 | ₩26,217 | ₩26,163 | ₩26,217 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩26,150 | ₩26,190 | ₩26,137 | ₩26,190 | +0.15% | 4.9천 |
|---|
| 2026.05.19 | ₩26,137 | ₩26,137 | ₩26,110 | ₩26,137 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩26,190 | ₩26,190 | ₩26,163 | ₩26,163 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩26,177 | ₩26,203 | ₩26,150 | ₩26,190 | +0.05% | 6.6천 |
|---|
| 2026.05.14 | ₩26,203 | ₩26,230 | ₩26,203 | ₩26,230 | +0.10% | 7.2천 |
|---|
| 2026.05.13 | ₩26,177 | ₩26,217 | ₩26,110 | ₩26,203 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩26,177 | ₩26,177 | ₩26,123 | ₩26,123 | -0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩26,177 | ₩26,177 | ₩26,150 | ₩26,163 | -0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,177 | ₩26,177 | ₩26,163 | ₩26,163 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩26,110 | ₩26,110 | ₩26,097 | ₩26,097 | -0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩26,123 | ₩26,123 | ₩26,097 | ₩26,097 | -0.10% | 500 |
|---|
| 2026.05.05 | ₩26,070 | ₩26,070 | ₩26,030 | ₩26,057 | -0.05% | 4.4천 |
|---|
| 2026.05.04 | ₩26,017 | ₩26,043 | ₩25,976 | ₩25,976 | -0.15% | 9.2천 |
|---|
| 2026.05.01 | ₩26,137 | ₩26,137 | ₩26,043 | ₩26,043 | -0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩25,990 | ₩26,030 | ₩25,976 | ₩26,030 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩25,950 | ₩25,950 | ₩25,896 | ₩25,923 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩25,883 | ₩25,950 | ₩25,883 | ₩25,950 | +0.26% | 1.7만 |
|---|
| 2026.04.27 | ₩25,896 | ₩25,976 | ₩25,896 | ₩25,976 | +0.31% | 5.9천 |
|---|
| 2026.04.24 | ₩25,936 | ₩25,976 | ₩25,910 | ₩25,963 | +0.10% | 1.2만 |
|---|
| 2026.04.23 | ₩25,936 | ₩25,936 | ₩25,856 | ₩25,910 | -0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩25,923 | ₩25,950 | ₩25,883 | ₩25,950 | +0.10% | 7.2천 |
|---|
| 2026.04.21 | ₩25,950 | ₩25,950 | ₩25,830 | ₩25,870 | -0.31% | 1.4만 |
|---|
| 2026.04.20 | ₩25,923 | ₩25,923 | ₩25,843 | ₩25,896 | -0.10% | 5.7만 |
|---|
| 2026.04.17 | ₩25,923 | ₩25,936 | ₩25,883 | ₩25,923 | 0.00% | 1.7천 |
|---|
| 2026.04.16 | ₩25,830 | ₩25,856 | ₩25,790 | ₩25,856 | +0.10% | 8.3천 |
|---|
| 2026.04.15 | ₩25,776 | ₩25,816 | ₩25,736 | ₩25,816 | +0.16% | 1.9만 |
|---|
| 2026.04.14 | ₩25,736 | ₩25,763 | ₩25,710 | ₩25,750 | +0.05% | 3.3천 |
|---|
| 2026.04.13 | ₩25,550 | ₩25,656 | ₩25,536 | ₩25,656 | +0.42% | 8천 |
|---|
| 2026.04.10 | ₩25,563 | ₩25,616 | ₩25,550 | ₩25,590 | +0.10% | 1만 |
|---|
| 2026.04.09 | ₩25,469 | ₩25,603 | ₩25,429 | ₩25,603 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩25,590 | ₩25,590 | ₩25,403 | ₩25,510 | -0.31% | 2.9만 |
|---|
| 2026.04.07 | ₩25,176 | ₩25,203 | ₩25,069 | ₩25,203 | +0.11% | 1.3천 |
|---|
| 2026.04.06 | ₩25,203 | ₩25,269 | ₩25,163 | ₩25,256 | +0.21% | 8.5천 |
|---|
| 2026.04.02 | ₩25,056 | ₩25,216 | ₩24,949 | ₩25,189 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩25,123 | ₩25,229 | ₩25,109 | ₩25,109 | -0.05% | 1.4만 |
|---|
| 2026.03.31 | ₩24,976 | ₩25,043 | ₩24,856 | ₩25,043 | +0.27% | 1.7만 |
|---|
| 2026.03.30 | ₩24,869 | ₩24,869 | ₩24,696 | ₩24,722 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩24,856 | ₩24,869 | ₩24,736 | ₩24,762 | -0.38% | 2.6만 |
|---|
| 2026.03.26 | ₩25,056 | ₩25,109 | ₩24,949 | ₩24,949 | -0.43% | 6.9만 |
|---|
| 2026.03.25 | ₩25,203 | ₩25,203 | ₩25,083 | ₩25,136 | -0.26% | 10.1만 |
|---|
| 2026.03.24 | ₩25,069 | ₩25,136 | ₩24,976 | ₩25,069 | 0.00% | 6만 |
|---|
| 2026.03.23 | ₩25,043 | ₩25,229 | ₩25,043 | ₩25,123 | +0.32% | 13.4만 |
|---|
| 2026.03.20 | ₩25,109 | ₩25,109 | ₩24,922 | ₩24,976 | -0.53% | 8만 |
|---|
| 2026.03.19 | ₩25,096 | ₩25,189 | ₩25,056 | ₩25,136 | +0.16% | 4.9만 |
|---|
| 2026.03.18 | ₩25,283 | ₩25,296 | ₩25,163 | ₩25,176 | -0.42% | 17.9만 |
|---|
| 2026.03.17 | ₩25,389 | ₩25,389 | ₩25,309 | ₩25,336 | -0.21% | 9.9만 |
|---|
| 2026.03.16 | ₩25,323 | ₩25,336 | ₩25,269 | ₩25,309 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩25,216 | ₩25,296 | ₩25,149 | ₩25,176 | -0.16% | 4.4만 |
|---|
| 2026.03.12 | ₩25,323 | ₩25,323 | ₩25,189 | ₩25,216 | -0.42% | 4.7만 |
|---|
| 2026.03.11 | ₩25,376 | ₩25,389 | ₩25,323 | ₩25,376 | 0.00% | 8.5만 |
|---|
| 2026.03.10 | ₩25,443 | ₩25,483 | ₩25,323 | ₩25,349 | -0.37% | 9.9만 |
|---|
| 2026.03.09 | ₩25,216 | ₩25,403 | ₩25,136 | ₩25,403 | +0.74% | 8.6만 |
|---|
| 2026.03.06 | ₩25,389 | ₩25,389 | ₩25,256 | ₩25,269 | -0.47% | 4.5만 |
|---|
| 2026.03.05 | ₩25,496 | ₩25,496 | ₩25,336 | ₩25,443 | -0.21% | 15.3만 |
|---|
| 2026.03.04 | ₩27,698 | ₩27,698 | ₩25,376 | ₩25,510 | -7.90% | 10.8만 |
|---|
| 2026.03.03 | ₩25,403 | ₩25,483 | ₩25,256 | ₩25,443 | +0.16% | 22.2만 |
|---|
| 2026.03.02 | ₩25,616 | ₩25,616 | ₩25,456 | ₩25,496 | -0.47% | 92.9만 |
|---|