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 | ₩27,104 | ₩27,131 | ₩27,091 | ₩27,118 | +0.05% | 4.2천 |
| 2026.10.08 | ₩27,078 | ₩27,118 | ₩27,064 | ₩27,078 | 0.00% | 1.4천 |
| 2026.10.07 | ₩27,118 | ₩27,118 | ₩27,037 | ₩27,104 | -0.05% | 5.6천 |
| 2026.10.06 | ₩27,051 | ₩27,198 | ₩27,051 | ₩27,104 | +0.20% | 8.6천 |
| 2026.10.05 | ₩27,078 | ₩27,078 | ₩27,078 | ₩27,078 | 0.00% | 100 |
| 2026.10.02 | ₩26,997 | ₩27,051 | ₩26,997 | ₩27,051 | +0.20% | 1천 |
| 2026.10.01 | ₩27,091 | ₩27,091 | ₩26,970 | ₩26,970 | -0.45% | 800 |
| 2026.09.30 | ₩27,011 | ₩27,011 | ₩26,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,997 |
| -0.05% |
| 3천 |
| 2026.09.29 | ₩26,997 | ₩27,011 | ₩26,917 | ₩26,984 | -0.05% | 13.2만 |
|---|
| 2026.09.28 | ₩26,957 | ₩27,037 | ₩26,957 | ₩27,024 | +0.25% | 2.2천 |
|---|
| 2026.09.25 | ₩26,970 | ₩27,051 | ₩26,970 | ₩27,037 | +0.25% | 400 |
|---|
| 2026.09.24 | ₩27,024 | ₩27,064 | ₩26,957 | ₩26,997 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩27,037 | ₩27,078 | ₩26,957 | ₩26,997 | -0.15% | 7.6천 |
|---|
| 2026.09.22 | ₩27,024 | ₩27,091 | ₩26,997 | ₩27,051 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩27,011 | ₩27,037 | ₩27,011 | ₩27,037 | +0.10% | 1.8천 |
|---|
| 2026.09.18 | ₩26,890 | ₩26,944 | ₩26,890 | ₩26,944 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩26,917 | ₩26,930 | ₩26,917 | ₩26,930 | +0.05% | 3.8천 |
|---|
| 2026.09.16 | ₩26,917 | ₩26,930 | ₩26,876 | ₩26,876 | -0.15% | 8.2만 |
|---|
| 2026.09.15 | ₩26,944 | ₩26,944 | ₩26,836 | ₩26,890 | -0.20% | 5.8천 |
|---|
| 2026.09.14 | ₩26,984 | ₩26,984 | ₩26,836 | ₩26,903 | -0.30% | 2.5천 |
|---|
| 2026.09.11 | ₩26,903 | ₩26,970 | ₩26,903 | ₩26,930 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩27,011 | ₩27,011 | ₩26,850 | ₩26,850 | -0.60% | 1천 |
|---|
| 2026.09.09 | ₩26,970 | ₩26,970 | ₩26,863 | ₩26,917 | -0.20% | 5.7천 |
|---|
| 2026.09.08 | ₩26,957 | ₩26,957 | ₩26,903 | ₩26,944 | -0.05% | 5천 |
|---|
| 2026.09.04 | ₩27,011 | ₩27,011 | ₩26,917 | ₩26,957 | -0.20% | 2.1천 |
|---|
| 2026.09.03 | ₩26,944 | ₩26,957 | ₩26,930 | ₩26,944 | 0.00% | 5.1천 |
|---|
| 2026.09.02 | ₩26,917 | ₩26,970 | ₩26,917 | ₩26,917 | 0.00% | 3.3천 |
|---|
| 2026.09.01 | ₩26,850 | ₩26,903 | ₩26,850 | ₩26,863 | +0.05% | 2.5천 |
|---|
| 2026.08.31 | ₩26,917 | ₩26,930 | ₩26,876 | ₩26,930 | +0.05% | 400 |
|---|
| 2026.08.28 | ₩26,917 | ₩26,917 | ₩26,917 | ₩26,917 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩26,917 | ₩26,917 | ₩26,876 | ₩26,917 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩26,876 | ₩26,890 | ₩26,823 | ₩26,890 | +0.05% | 4.3천 |
|---|
| 2026.08.25 | ₩26,876 | ₩26,876 | ₩26,823 | ₩26,863 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩26,809 | ₩26,850 | ₩26,809 | ₩26,809 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩26,850 | ₩26,876 | ₩26,823 | ₩26,823 | -0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩26,823 | ₩26,823 | ₩26,769 | ₩26,769 | -0.20% | 2.9천 |
|---|
| 2026.08.19 | ₩26,809 | ₩26,890 | ₩26,809 | ₩26,823 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩26,836 | ₩26,850 | ₩26,783 | ₩26,836 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩26,917 | ₩26,917 | ₩26,809 | ₩26,863 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩26,876 | ₩26,890 | ₩26,876 | ₩26,876 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩26,850 | ₩26,850 | ₩26,850 | ₩26,850 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩26,809 | ₩26,809 | ₩26,809 | ₩26,809 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,783 | ₩26,823 | ₩26,783 | ₩26,823 | +0.15% | 4.2천 |
|---|
| 2026.08.10 | ₩26,783 | ₩26,876 | ₩26,783 | ₩26,796 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩26,863 | ₩26,863 | ₩26,796 | ₩26,823 | -0.15% | 3.1천 |
|---|
| 2026.08.06 | ₩26,823 | ₩26,823 | ₩26,783 | ₩26,783 | -0.15% | 800 |
|---|
| 2026.08.05 | ₩26,769 | ₩26,809 | ₩26,769 | ₩26,809 | +0.15% | 100 |
|---|
| 2026.08.04 | ₩26,742 | ₩26,823 | ₩26,742 | ₩26,796 | +0.20% | 8.1천 |
|---|
| 2026.08.03 | ₩26,595 | ₩26,729 | ₩26,595 | ₩26,729 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩26,648 | ₩26,689 | ₩26,608 | ₩26,662 | +0.05% | 3.2천 |
|---|
| 2026.07.30 | ₩26,528 | ₩26,608 | ₩26,514 | ₩26,608 | +0.30% | 7.1천 |
|---|
| 2026.07.29 | ₩26,528 | ₩26,528 | ₩26,528 | ₩26,528 | 0.00% | 2.6천 |
|---|
| 2026.07.28 | ₩26,555 | ₩26,581 | ₩26,555 | ₩26,581 | +0.10% | 400 |
|---|
| 2026.07.27 | ₩26,528 | ₩26,528 | ₩26,501 | ₩26,514 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩26,555 | ₩26,568 | ₩26,501 | ₩26,528 | -0.10% | 3.6천 |
|---|
| 2026.07.23 | ₩26,541 | ₩26,541 | ₩26,501 | ₩26,501 | -0.15% | 200 |
|---|
| 2026.07.22 | ₩26,541 | ₩26,608 | ₩26,541 | ₩26,595 | +0.20% | 5.5천 |
|---|
| 2026.07.21 | ₩26,622 | ₩26,622 | ₩26,608 | ₩26,608 | -0.05% | 1천 |
|---|
| 2026.07.20 | ₩26,555 | ₩26,555 | ₩26,541 | ₩26,541 | -0.05% | 400 |
|---|
| 2026.07.17 | ₩26,568 | ₩26,568 | ₩26,514 | ₩26,541 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩26,622 | ₩26,662 | ₩26,555 | ₩26,595 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩26,568 | ₩26,648 | ₩26,568 | ₩26,568 | 0.00% | 3.2천 |
|---|
| 2026.07.14 | ₩26,648 | ₩26,662 | ₩26,555 | ₩26,555 | -0.35% | 1.7만 |
|---|
| 2026.07.13 | ₩26,555 | ₩26,568 | ₩26,541 | ₩26,568 | +0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,608 | ₩26,635 | ₩26,608 | ₩26,635 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,514 | ₩26,528 | ₩26,461 | ₩26,528 | +0.05% | 900 |
|---|
| 2026.07.07 | ₩26,541 | ₩26,541 | ₩26,514 | ₩26,528 | -0.05% | 1천 |
|---|
| 2026.07.06 | ₩26,555 | ₩26,608 | ₩26,555 | ₩26,568 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩26,648 | ₩26,648 | ₩26,514 | ₩26,514 | -0.50% | 4.5천 |
|---|
| 2026.07.01 | ₩26,514 | ₩26,541 | ₩26,501 | ₩26,514 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩26,488 | ₩26,514 | ₩26,488 | ₩26,488 | 0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩26,474 | ₩26,488 | ₩26,434 | ₩26,434 | -0.15% | 700 |
|---|
| 2026.06.26 | ₩26,394 | ₩26,434 | ₩26,394 | ₩26,394 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩26,327 | ₩26,380 | ₩26,327 | ₩26,380 | +0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩26,394 | ₩26,394 | ₩26,367 | ₩26,367 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩26,380 | ₩26,394 | ₩26,327 | ₩26,327 | -0.20% | 2.7천 |
|---|
| 2026.06.22 | ₩26,407 | ₩26,407 | ₩26,407 | ₩26,407 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩26,461 | ₩26,461 | ₩26,447 | ₩26,447 | -0.05% | 600 |
|---|
| 2026.06.17 | ₩26,514 | ₩26,514 | ₩26,340 | ₩26,340 | -0.66% | 1.7만 |
|---|
| 2026.06.16 | ₩26,488 | ₩26,514 | ₩26,434 | ₩26,447 | -0.15% | 8.9천 |
|---|
| 2026.06.15 | ₩26,514 | ₩26,514 | ₩26,447 | ₩26,447 | -0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩26,380 | ₩26,447 | ₩26,367 | ₩26,447 | +0.25% | 1.1천 |
|---|
| 2026.06.11 | ₩26,246 | ₩26,367 | ₩26,246 | ₩26,340 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩26,327 | ₩26,327 | ₩26,179 | ₩26,192 | -0.51% | 1.2천 |
|---|
| 2026.06.09 | ₩26,367 | ₩26,367 | ₩26,233 | ₩26,340 | -0.10% | 5.5천 |
|---|
| 2026.06.08 | ₩26,367 | ₩26,407 | ₩26,327 | ₩26,327 | -0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩26,380 | ₩26,434 | ₩26,286 | ₩26,286 | -0.36% | 3.2만 |
|---|
| 2026.06.04 | ₩26,488 | ₩26,488 | ₩26,474 | ₩26,474 | -0.05% | 400 |
|---|
| 2026.06.03 | ₩26,434 | ₩26,461 | ₩26,434 | ₩26,447 | +0.05% | 6.8천 |
|---|
| 2026.06.02 | ₩26,474 | ₩26,474 | ₩26,434 | ₩26,434 | -0.15% | 8.4천 |
|---|
| 2026.06.01 | ₩26,447 | ₩26,501 | ₩26,434 | ₩26,434 | -0.05% | 2.8천 |
|---|
| 2026.05.29 | ₩26,434 | ₩26,488 | ₩26,420 | ₩26,420 | -0.05% | 2.9천 |
|---|
| 2026.05.28 | ₩26,420 | ₩26,461 | ₩26,420 | ₩26,434 | +0.05% | 1.7천 |
|---|
| 2026.05.27 | ₩26,420 | ₩26,420 | ₩26,394 | ₩26,394 | -0.10% | 400 |
|---|
| 2026.05.26 | ₩26,407 | ₩26,407 | ₩26,367 | ₩26,367 | -0.15% | 1.9천 |
|---|
| 2026.05.22 | ₩26,367 | ₩26,380 | ₩26,313 | ₩26,313 | -0.20% | 3.2천 |
|---|
| 2026.05.21 | ₩26,300 | ₩26,353 | ₩26,300 | ₩26,353 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩26,286 | ₩26,327 | ₩26,273 | ₩26,327 | +0.15% | 4.9천 |
|---|
| 2026.05.19 | ₩26,273 | ₩26,273 | ₩26,246 | ₩26,273 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩26,327 | ₩26,327 | ₩26,300 | ₩26,300 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩26,313 | ₩26,340 | ₩26,286 | ₩26,327 | +0.05% | 6.6천 |
|---|
| 2026.05.14 | ₩26,340 | ₩26,367 | ₩26,340 | ₩26,367 | +0.10% | 7.2천 |
|---|
| 2026.05.13 | ₩26,313 | ₩26,353 | ₩26,246 | ₩26,340 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩26,313 | ₩26,313 | ₩26,260 | ₩26,260 | -0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩26,313 | ₩26,313 | ₩26,286 | ₩26,300 | -0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,313 | ₩26,313 | ₩26,300 | ₩26,300 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩26,246 | ₩26,246 | ₩26,233 | ₩26,233 | -0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩26,260 | ₩26,260 | ₩26,233 | ₩26,233 | -0.10% | 500 |
|---|
| 2026.05.05 | ₩26,206 | ₩26,206 | ₩26,166 | ₩26,192 | -0.05% | 4.4천 |
|---|
| 2026.05.04 | ₩26,152 | ₩26,179 | ₩26,112 | ₩26,112 | -0.15% | 9.2천 |
|---|
| 2026.05.01 | ₩26,273 | ₩26,273 | ₩26,179 | ₩26,179 | -0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩26,125 | ₩26,166 | ₩26,112 | ₩26,166 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩26,085 | ₩26,085 | ₩26,032 | ₩26,058 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩26,018 | ₩26,085 | ₩26,018 | ₩26,085 | +0.26% | 1.7만 |
|---|
| 2026.04.27 | ₩26,032 | ₩26,112 | ₩26,032 | ₩26,112 | +0.31% | 5.9천 |
|---|
| 2026.04.24 | ₩26,072 | ₩26,112 | ₩26,045 | ₩26,099 | +0.10% | 1.2만 |
|---|
| 2026.04.23 | ₩26,072 | ₩26,072 | ₩25,991 | ₩26,045 | -0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩26,058 | ₩26,085 | ₩26,018 | ₩26,085 | +0.10% | 7.2천 |
|---|
| 2026.04.21 | ₩26,085 | ₩26,085 | ₩25,964 | ₩26,005 | -0.31% | 1.4만 |
|---|
| 2026.04.20 | ₩26,058 | ₩26,058 | ₩25,978 | ₩26,032 | -0.10% | 5.7만 |
|---|
| 2026.04.17 | ₩26,058 | ₩26,072 | ₩26,018 | ₩26,058 | 0.00% | 1.7천 |
|---|
| 2026.04.16 | ₩25,964 | ₩25,991 | ₩25,924 | ₩25,991 | +0.10% | 8.3천 |
|---|
| 2026.04.15 | ₩25,911 | ₩25,951 | ₩25,871 | ₩25,951 | +0.16% | 1.9만 |
|---|
| 2026.04.14 | ₩25,871 | ₩25,897 | ₩25,844 | ₩25,884 | +0.05% | 3.3천 |
|---|
| 2026.04.13 | ₩25,683 | ₩25,790 | ₩25,669 | ₩25,790 | +0.42% | 8천 |
|---|
| 2026.04.10 | ₩25,696 | ₩25,750 | ₩25,683 | ₩25,723 | +0.10% | 1만 |
|---|
| 2026.04.09 | ₩25,602 | ₩25,736 | ₩25,562 | ₩25,736 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩25,723 | ₩25,723 | ₩25,535 | ₩25,643 | -0.31% | 2.9만 |
|---|
| 2026.04.07 | ₩25,307 | ₩25,334 | ₩25,200 | ₩25,334 | +0.11% | 1.3천 |
|---|
| 2026.04.06 | ₩25,334 | ₩25,401 | ₩25,294 | ₩25,388 | +0.21% | 8.5천 |
|---|
| 2026.04.02 | ₩25,187 | ₩25,348 | ₩25,079 | ₩25,321 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩25,254 | ₩25,361 | ₩25,240 | ₩25,240 | -0.05% | 1.4만 |
|---|
| 2026.03.31 | ₩25,106 | ₩25,173 | ₩24,985 | ₩25,173 | +0.27% | 1.7만 |
|---|
| 2026.03.30 | ₩24,999 | ₩24,999 | ₩24,825 | ₩24,851 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩24,985 | ₩24,999 | ₩24,865 | ₩24,892 | -0.38% | 2.6만 |
|---|
| 2026.03.26 | ₩25,187 | ₩25,240 | ₩25,079 | ₩25,079 | -0.43% | 6.9만 |
|---|
| 2026.03.25 | ₩25,334 | ₩25,334 | ₩25,213 | ₩25,267 | -0.26% | 10.1만 |
|---|
| 2026.03.24 | ₩25,200 | ₩25,267 | ₩25,106 | ₩25,200 | 0.00% | 6만 |
|---|
| 2026.03.23 | ₩25,173 | ₩25,361 | ₩25,173 | ₩25,254 | +0.32% | 13.4만 |
|---|
| 2026.03.20 | ₩25,240 | ₩25,240 | ₩25,052 | ₩25,106 | -0.53% | 8만 |
|---|
| 2026.03.19 | ₩25,227 | ₩25,321 | ₩25,187 | ₩25,267 | +0.16% | 4.9만 |
|---|
| 2026.03.18 | ₩25,415 | ₩25,428 | ₩25,294 | ₩25,307 | -0.42% | 17.9만 |
|---|
| 2026.03.17 | ₩25,522 | ₩25,522 | ₩25,441 | ₩25,468 | -0.21% | 9.9만 |
|---|
| 2026.03.16 | ₩25,455 | ₩25,468 | ₩25,401 | ₩25,441 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩25,348 | ₩25,428 | ₩25,280 | ₩25,307 | -0.16% | 4.4만 |
|---|
| 2026.03.12 | ₩25,455 | ₩25,455 | ₩25,321 | ₩25,348 | -0.42% | 4.7만 |
|---|
| 2026.03.11 | ₩25,508 | ₩25,522 | ₩25,455 | ₩25,508 | 0.00% | 8.5만 |
|---|
| 2026.03.10 | ₩25,576 | ₩25,616 | ₩25,455 | ₩25,482 | -0.37% | 9.9만 |
|---|
| 2026.03.09 | ₩25,348 | ₩25,535 | ₩25,267 | ₩25,535 | +0.74% | 8.6만 |
|---|
| 2026.03.06 | ₩25,522 | ₩25,522 | ₩25,388 | ₩25,401 | -0.47% | 4.5만 |
|---|
| 2026.03.05 | ₩25,629 | ₩25,629 | ₩25,468 | ₩25,576 | -0.21% | 15.3만 |
|---|
| 2026.03.04 | ₩27,842 | ₩27,842 | ₩25,508 | ₩25,643 | -7.90% | 10.8만 |
|---|
| 2026.03.03 | ₩25,535 | ₩25,616 | ₩25,388 | ₩25,576 | +0.16% | 22.2만 |
|---|
| 2026.03.02 | ₩25,750 | ₩25,750 | ₩25,589 | ₩25,629 | -0.47% | 92.9만 |
|---|