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 | ₩27,063 | ₩27,090 | ₩27,049 | ₩27,076 | +0.05% | 4.2천 |
| 2026.10.08 | ₩27,036 | ₩27,076 | ₩27,023 | ₩27,036 | 0.00% | 1.4천 |
| 2026.10.07 | ₩27,076 | ₩27,076 | ₩26,996 | ₩27,063 | -0.05% | 5.6천 |
| 2026.10.06 | ₩27,009 | ₩27,157 | ₩27,009 | ₩27,063 | +0.20% | 8.6천 |
| 2026.10.05 | ₩27,036 | ₩27,036 | ₩27,036 | ₩27,036 | 0.00% | 100 |
| 2026.10.02 | ₩26,956 | ₩27,009 | ₩26,956 | ₩27,009 | +0.20% | 1천 |
| 2026.10.01 | ₩27,049 | ₩27,049 | ₩26,929 | ₩26,929 | -0.45% | 800 |
| 2026.09.30 | ₩26,969 | ₩26,969 | ₩26,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,956 |
| -0.05% |
| 3천 |
| 2026.09.29 | ₩26,956 | ₩26,969 | ₩26,875 | ₩26,942 | -0.05% | 13.2만 |
|---|
| 2026.09.28 | ₩26,916 | ₩26,996 | ₩26,916 | ₩26,982 | +0.25% | 2.2천 |
|---|
| 2026.09.25 | ₩26,929 | ₩27,009 | ₩26,929 | ₩26,996 | +0.25% | 400 |
|---|
| 2026.09.24 | ₩26,982 | ₩27,023 | ₩26,916 | ₩26,956 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩26,996 | ₩27,036 | ₩26,916 | ₩26,956 | -0.15% | 7.6천 |
|---|
| 2026.09.22 | ₩26,982 | ₩27,049 | ₩26,956 | ₩27,009 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩26,969 | ₩26,996 | ₩26,969 | ₩26,996 | +0.10% | 1.8천 |
|---|
| 2026.09.18 | ₩26,849 | ₩26,902 | ₩26,849 | ₩26,902 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩26,875 | ₩26,889 | ₩26,875 | ₩26,889 | +0.05% | 3.8천 |
|---|
| 2026.09.16 | ₩26,875 | ₩26,889 | ₩26,835 | ₩26,835 | -0.15% | 8.2만 |
|---|
| 2026.09.15 | ₩26,902 | ₩26,902 | ₩26,795 | ₩26,849 | -0.20% | 5.8천 |
|---|
| 2026.09.14 | ₩26,942 | ₩26,942 | ₩26,795 | ₩26,862 | -0.30% | 2.5천 |
|---|
| 2026.09.11 | ₩26,862 | ₩26,929 | ₩26,862 | ₩26,889 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩26,969 | ₩26,969 | ₩26,808 | ₩26,808 | -0.60% | 1천 |
|---|
| 2026.09.09 | ₩26,929 | ₩26,929 | ₩26,822 | ₩26,875 | -0.20% | 5.7천 |
|---|
| 2026.09.08 | ₩26,916 | ₩26,916 | ₩26,862 | ₩26,902 | -0.05% | 5천 |
|---|
| 2026.09.04 | ₩26,969 | ₩26,969 | ₩26,875 | ₩26,916 | -0.20% | 2.1천 |
|---|
| 2026.09.03 | ₩26,902 | ₩26,916 | ₩26,889 | ₩26,902 | 0.00% | 5.1천 |
|---|
| 2026.09.02 | ₩26,875 | ₩26,929 | ₩26,875 | ₩26,875 | 0.00% | 3.3천 |
|---|
| 2026.09.01 | ₩26,808 | ₩26,862 | ₩26,808 | ₩26,822 | +0.05% | 2.5천 |
|---|
| 2026.08.31 | ₩26,875 | ₩26,889 | ₩26,835 | ₩26,889 | +0.05% | 400 |
|---|
| 2026.08.28 | ₩26,875 | ₩26,875 | ₩26,875 | ₩26,875 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩26,875 | ₩26,875 | ₩26,835 | ₩26,875 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩26,835 | ₩26,849 | ₩26,782 | ₩26,849 | +0.05% | 4.3천 |
|---|
| 2026.08.25 | ₩26,835 | ₩26,835 | ₩26,782 | ₩26,822 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩26,768 | ₩26,808 | ₩26,768 | ₩26,768 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩26,808 | ₩26,835 | ₩26,782 | ₩26,782 | -0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩26,782 | ₩26,782 | ₩26,728 | ₩26,728 | -0.20% | 2.9천 |
|---|
| 2026.08.19 | ₩26,768 | ₩26,849 | ₩26,768 | ₩26,782 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩26,795 | ₩26,808 | ₩26,741 | ₩26,795 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩26,875 | ₩26,875 | ₩26,768 | ₩26,822 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩26,835 | ₩26,849 | ₩26,835 | ₩26,835 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩26,808 | ₩26,808 | ₩26,808 | ₩26,808 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,741 | ₩26,782 | ₩26,741 | ₩26,782 | +0.15% | 4.2천 |
|---|
| 2026.08.10 | ₩26,741 | ₩26,835 | ₩26,741 | ₩26,755 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩26,822 | ₩26,822 | ₩26,755 | ₩26,782 | -0.15% | 3.1천 |
|---|
| 2026.08.06 | ₩26,782 | ₩26,782 | ₩26,741 | ₩26,741 | -0.15% | 800 |
|---|
| 2026.08.05 | ₩26,728 | ₩26,768 | ₩26,728 | ₩26,768 | +0.15% | 100 |
|---|
| 2026.08.04 | ₩26,701 | ₩26,782 | ₩26,701 | ₩26,755 | +0.20% | 8.1천 |
|---|
| 2026.08.03 | ₩26,554 | ₩26,688 | ₩26,554 | ₩26,688 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩26,608 | ₩26,648 | ₩26,567 | ₩26,621 | +0.05% | 3.2천 |
|---|
| 2026.07.30 | ₩26,487 | ₩26,567 | ₩26,474 | ₩26,567 | +0.30% | 7.1천 |
|---|
| 2026.07.29 | ₩26,487 | ₩26,487 | ₩26,487 | ₩26,487 | 0.00% | 2.6천 |
|---|
| 2026.07.28 | ₩26,514 | ₩26,541 | ₩26,514 | ₩26,541 | +0.10% | 400 |
|---|
| 2026.07.27 | ₩26,487 | ₩26,487 | ₩26,460 | ₩26,474 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩26,514 | ₩26,527 | ₩26,460 | ₩26,487 | -0.10% | 3.6천 |
|---|
| 2026.07.23 | ₩26,500 | ₩26,500 | ₩26,460 | ₩26,460 | -0.15% | 200 |
|---|
| 2026.07.22 | ₩26,500 | ₩26,567 | ₩26,500 | ₩26,554 | +0.20% | 5.5천 |
|---|
| 2026.07.21 | ₩26,581 | ₩26,581 | ₩26,567 | ₩26,567 | -0.05% | 1천 |
|---|
| 2026.07.20 | ₩26,514 | ₩26,514 | ₩26,500 | ₩26,500 | -0.05% | 400 |
|---|
| 2026.07.17 | ₩26,527 | ₩26,527 | ₩26,474 | ₩26,500 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩26,581 | ₩26,621 | ₩26,514 | ₩26,554 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩26,527 | ₩26,608 | ₩26,527 | ₩26,527 | 0.00% | 3.2천 |
|---|
| 2026.07.14 | ₩26,608 | ₩26,621 | ₩26,514 | ₩26,514 | -0.35% | 1.7만 |
|---|
| 2026.07.13 | ₩26,514 | ₩26,527 | ₩26,500 | ₩26,527 | +0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,567 | ₩26,594 | ₩26,567 | ₩26,594 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,474 | ₩26,487 | ₩26,420 | ₩26,487 | +0.05% | 900 |
|---|
| 2026.07.07 | ₩26,500 | ₩26,500 | ₩26,474 | ₩26,487 | -0.05% | 1천 |
|---|
| 2026.07.06 | ₩26,514 | ₩26,567 | ₩26,514 | ₩26,527 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩26,608 | ₩26,608 | ₩26,474 | ₩26,474 | -0.50% | 4.5천 |
|---|
| 2026.07.01 | ₩26,474 | ₩26,500 | ₩26,460 | ₩26,474 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩26,447 | ₩26,474 | ₩26,447 | ₩26,447 | 0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩26,433 | ₩26,447 | ₩26,393 | ₩26,393 | -0.15% | 700 |
|---|
| 2026.06.26 | ₩26,353 | ₩26,393 | ₩26,353 | ₩26,353 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩26,286 | ₩26,340 | ₩26,286 | ₩26,340 | +0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩26,353 | ₩26,353 | ₩26,326 | ₩26,326 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩26,340 | ₩26,353 | ₩26,286 | ₩26,286 | -0.20% | 2.7천 |
|---|
| 2026.06.22 | ₩26,366 | ₩26,366 | ₩26,366 | ₩26,366 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩26,420 | ₩26,420 | ₩26,407 | ₩26,407 | -0.05% | 600 |
|---|
| 2026.06.17 | ₩26,474 | ₩26,474 | ₩26,300 | ₩26,300 | -0.66% | 1.7만 |
|---|
| 2026.06.16 | ₩26,447 | ₩26,474 | ₩26,393 | ₩26,407 | -0.15% | 8.9천 |
|---|
| 2026.06.15 | ₩26,474 | ₩26,474 | ₩26,407 | ₩26,407 | -0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩26,340 | ₩26,407 | ₩26,326 | ₩26,407 | +0.25% | 1.1천 |
|---|
| 2026.06.11 | ₩26,206 | ₩26,326 | ₩26,206 | ₩26,300 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩26,286 | ₩26,286 | ₩26,139 | ₩26,152 | -0.51% | 1.2천 |
|---|
| 2026.06.09 | ₩26,326 | ₩26,326 | ₩26,192 | ₩26,300 | -0.10% | 5.5천 |
|---|
| 2026.06.08 | ₩26,326 | ₩26,366 | ₩26,286 | ₩26,286 | -0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩26,340 | ₩26,393 | ₩26,246 | ₩26,246 | -0.36% | 3.2만 |
|---|
| 2026.06.04 | ₩26,447 | ₩26,447 | ₩26,433 | ₩26,433 | -0.05% | 400 |
|---|
| 2026.06.03 | ₩26,393 | ₩26,420 | ₩26,393 | ₩26,407 | +0.05% | 6.8천 |
|---|
| 2026.06.02 | ₩26,433 | ₩26,433 | ₩26,393 | ₩26,393 | -0.15% | 8.4천 |
|---|
| 2026.06.01 | ₩26,407 | ₩26,460 | ₩26,393 | ₩26,393 | -0.05% | 2.8천 |
|---|
| 2026.05.29 | ₩26,393 | ₩26,447 | ₩26,380 | ₩26,380 | -0.05% | 2.9천 |
|---|
| 2026.05.28 | ₩26,380 | ₩26,420 | ₩26,380 | ₩26,393 | +0.05% | 1.7천 |
|---|
| 2026.05.27 | ₩26,380 | ₩26,380 | ₩26,353 | ₩26,353 | -0.10% | 400 |
|---|
| 2026.05.26 | ₩26,366 | ₩26,366 | ₩26,326 | ₩26,326 | -0.15% | 1.9천 |
|---|
| 2026.05.22 | ₩26,326 | ₩26,340 | ₩26,273 | ₩26,273 | -0.20% | 3.2천 |
|---|
| 2026.05.21 | ₩26,259 | ₩26,313 | ₩26,259 | ₩26,313 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩26,246 | ₩26,286 | ₩26,233 | ₩26,286 | +0.15% | 4.9천 |
|---|
| 2026.05.19 | ₩26,233 | ₩26,233 | ₩26,206 | ₩26,233 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩26,286 | ₩26,286 | ₩26,259 | ₩26,259 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩26,273 | ₩26,300 | ₩26,246 | ₩26,286 | +0.05% | 6.6천 |
|---|
| 2026.05.14 | ₩26,300 | ₩26,326 | ₩26,300 | ₩26,326 | +0.10% | 7.2천 |
|---|
| 2026.05.13 | ₩26,273 | ₩26,313 | ₩26,206 | ₩26,300 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩26,273 | ₩26,273 | ₩26,219 | ₩26,219 | -0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩26,273 | ₩26,273 | ₩26,246 | ₩26,259 | -0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,273 | ₩26,273 | ₩26,259 | ₩26,259 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩26,206 | ₩26,206 | ₩26,192 | ₩26,192 | -0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩26,219 | ₩26,219 | ₩26,192 | ₩26,192 | -0.10% | 500 |
|---|
| 2026.05.05 | ₩26,166 | ₩26,166 | ₩26,125 | ₩26,152 | -0.05% | 4.4천 |
|---|
| 2026.05.04 | ₩26,112 | ₩26,139 | ₩26,072 | ₩26,072 | -0.15% | 9.2천 |
|---|
| 2026.05.01 | ₩26,233 | ₩26,233 | ₩26,139 | ₩26,139 | -0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩26,085 | ₩26,125 | ₩26,072 | ₩26,125 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩26,045 | ₩26,045 | ₩25,992 | ₩26,018 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩25,978 | ₩26,045 | ₩25,978 | ₩26,045 | +0.26% | 1.7만 |
|---|
| 2026.04.27 | ₩25,992 | ₩26,072 | ₩25,992 | ₩26,072 | +0.31% | 5.9천 |
|---|
| 2026.04.24 | ₩26,032 | ₩26,072 | ₩26,005 | ₩26,058 | +0.10% | 1.2만 |
|---|
| 2026.04.23 | ₩26,032 | ₩26,032 | ₩25,951 | ₩26,005 | -0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩26,018 | ₩26,045 | ₩25,978 | ₩26,045 | +0.10% | 7.2천 |
|---|
| 2026.04.21 | ₩26,045 | ₩26,045 | ₩25,925 | ₩25,965 | -0.31% | 1.4만 |
|---|
| 2026.04.20 | ₩26,018 | ₩26,018 | ₩25,938 | ₩25,992 | -0.10% | 5.7만 |
|---|
| 2026.04.17 | ₩26,018 | ₩26,032 | ₩25,978 | ₩26,018 | 0.00% | 1.7천 |
|---|
| 2026.04.16 | ₩25,925 | ₩25,951 | ₩25,884 | ₩25,951 | +0.10% | 8.3천 |
|---|
| 2026.04.15 | ₩25,871 | ₩25,911 | ₩25,831 | ₩25,911 | +0.16% | 1.9만 |
|---|
| 2026.04.14 | ₩25,831 | ₩25,858 | ₩25,804 | ₩25,844 | +0.05% | 3.3천 |
|---|
| 2026.04.13 | ₩25,643 | ₩25,751 | ₩25,630 | ₩25,751 | +0.42% | 8천 |
|---|
| 2026.04.10 | ₩25,657 | ₩25,710 | ₩25,643 | ₩25,684 | +0.10% | 1만 |
|---|
| 2026.04.09 | ₩25,563 | ₩25,697 | ₩25,523 | ₩25,697 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩25,684 | ₩25,684 | ₩25,496 | ₩25,603 | -0.31% | 2.9만 |
|---|
| 2026.04.07 | ₩25,268 | ₩25,295 | ₩25,161 | ₩25,295 | +0.11% | 1.3천 |
|---|
| 2026.04.06 | ₩25,295 | ₩25,362 | ₩25,255 | ₩25,349 | +0.21% | 8.5천 |
|---|
| 2026.04.02 | ₩25,148 | ₩25,309 | ₩25,041 | ₩25,282 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩25,215 | ₩25,322 | ₩25,201 | ₩25,201 | -0.05% | 1.4만 |
|---|
| 2026.03.31 | ₩25,068 | ₩25,135 | ₩24,947 | ₩25,135 | +0.27% | 1.7만 |
|---|
| 2026.03.30 | ₩24,960 | ₩24,960 | ₩24,786 | ₩24,813 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩24,947 | ₩24,960 | ₩24,827 | ₩24,853 | -0.38% | 2.6만 |
|---|
| 2026.03.26 | ₩25,148 | ₩25,201 | ₩25,041 | ₩25,041 | -0.43% | 6.9만 |
|---|
| 2026.03.25 | ₩25,295 | ₩25,295 | ₩25,175 | ₩25,228 | -0.26% | 10.1만 |
|---|
| 2026.03.24 | ₩25,161 | ₩25,228 | ₩25,068 | ₩25,161 | 0.00% | 6만 |
|---|
| 2026.03.23 | ₩25,135 | ₩25,322 | ₩25,135 | ₩25,215 | +0.32% | 13.4만 |
|---|
| 2026.03.20 | ₩25,201 | ₩25,201 | ₩25,014 | ₩25,068 | -0.53% | 8만 |
|---|
| 2026.03.19 | ₩25,188 | ₩25,282 | ₩25,148 | ₩25,228 | +0.16% | 4.9만 |
|---|
| 2026.03.18 | ₩25,376 | ₩25,389 | ₩25,255 | ₩25,268 | -0.42% | 17.9만 |
|---|
| 2026.03.17 | ₩25,483 | ₩25,483 | ₩25,402 | ₩25,429 | -0.21% | 9.9만 |
|---|
| 2026.03.16 | ₩25,416 | ₩25,429 | ₩25,362 | ₩25,402 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩25,309 | ₩25,389 | ₩25,242 | ₩25,268 | -0.16% | 4.4만 |
|---|
| 2026.03.12 | ₩25,416 | ₩25,416 | ₩25,282 | ₩25,309 | -0.42% | 4.7만 |
|---|
| 2026.03.11 | ₩25,469 | ₩25,483 | ₩25,416 | ₩25,469 | 0.00% | 8.5만 |
|---|
| 2026.03.10 | ₩25,536 | ₩25,576 | ₩25,416 | ₩25,443 | -0.37% | 9.9만 |
|---|
| 2026.03.09 | ₩25,309 | ₩25,496 | ₩25,228 | ₩25,496 | +0.74% | 8.6만 |
|---|
| 2026.03.06 | ₩25,483 | ₩25,483 | ₩25,349 | ₩25,362 | -0.47% | 4.5만 |
|---|
| 2026.03.05 | ₩25,590 | ₩25,590 | ₩25,429 | ₩25,536 | -0.21% | 15.3만 |
|---|
| 2026.03.04 | ₩27,799 | ₩27,799 | ₩25,469 | ₩25,603 | -7.90% | 10.8만 |
|---|
| 2026.03.03 | ₩25,496 | ₩25,576 | ₩25,349 | ₩25,536 | +0.16% | 22.2만 |
|---|
| 2026.03.02 | ₩25,710 | ₩25,710 | ₩25,550 | ₩25,590 | -0.47% | 92.9만 |
|---|