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 | ₩27,107 | ₩27,134 | ₩27,094 | ₩27,121 | +0.05% | 4.2천 |
| 2026.10.08 | ₩27,081 | ₩27,121 | ₩27,067 | ₩27,081 | 0.00% | 1.4천 |
| 2026.10.07 | ₩27,121 | ₩27,121 | ₩27,040 | ₩27,107 | -0.05% | 5.6천 |
| 2026.10.06 | ₩27,054 | ₩27,201 | ₩27,054 | ₩27,107 | +0.20% | 8.6천 |
| 2026.10.05 | ₩27,081 | ₩27,081 | ₩27,081 | ₩27,081 | 0.00% | 100 |
| 2026.10.02 | ₩27,000 | ₩27,054 | ₩27,000 | ₩27,054 | +0.20% | 1천 |
| 2026.10.01 | ₩27,094 | ₩27,094 | ₩26,973 | ₩26,973 | -0.45% | 800 |
| 2026.09.30 | ₩27,014 | ₩27,014 | ₩26,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,000 |
| -0.05% |
| 3천 |
| 2026.09.29 | ₩27,000 | ₩27,014 | ₩26,920 | ₩26,987 | -0.05% | 13.2만 |
|---|
| 2026.09.28 | ₩26,960 | ₩27,040 | ₩26,960 | ₩27,027 | +0.25% | 2.2천 |
|---|
| 2026.09.25 | ₩26,973 | ₩27,054 | ₩26,973 | ₩27,040 | +0.25% | 400 |
|---|
| 2026.09.24 | ₩27,027 | ₩27,067 | ₩26,960 | ₩27,000 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩27,040 | ₩27,081 | ₩26,960 | ₩27,000 | -0.15% | 7.6천 |
|---|
| 2026.09.22 | ₩27,027 | ₩27,094 | ₩27,000 | ₩27,054 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩27,014 | ₩27,040 | ₩27,014 | ₩27,040 | +0.10% | 1.8천 |
|---|
| 2026.09.18 | ₩26,893 | ₩26,947 | ₩26,893 | ₩26,947 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩26,920 | ₩26,933 | ₩26,920 | ₩26,933 | +0.05% | 3.8천 |
|---|
| 2026.09.16 | ₩26,920 | ₩26,933 | ₩26,879 | ₩26,879 | -0.15% | 8.2만 |
|---|
| 2026.09.15 | ₩26,947 | ₩26,947 | ₩26,839 | ₩26,893 | -0.20% | 5.8천 |
|---|
| 2026.09.14 | ₩26,987 | ₩26,987 | ₩26,839 | ₩26,906 | -0.30% | 2.5천 |
|---|
| 2026.09.11 | ₩26,906 | ₩26,973 | ₩26,906 | ₩26,933 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩27,014 | ₩27,014 | ₩26,853 | ₩26,853 | -0.60% | 1천 |
|---|
| 2026.09.09 | ₩26,973 | ₩26,973 | ₩26,866 | ₩26,920 | -0.20% | 5.7천 |
|---|
| 2026.09.08 | ₩26,960 | ₩26,960 | ₩26,906 | ₩26,947 | -0.05% | 5천 |
|---|
| 2026.09.04 | ₩27,014 | ₩27,014 | ₩26,920 | ₩26,960 | -0.20% | 2.1천 |
|---|
| 2026.09.03 | ₩26,947 | ₩26,960 | ₩26,933 | ₩26,947 | 0.00% | 5.1천 |
|---|
| 2026.09.02 | ₩26,920 | ₩26,973 | ₩26,920 | ₩26,920 | 0.00% | 3.3천 |
|---|
| 2026.09.01 | ₩26,853 | ₩26,906 | ₩26,853 | ₩26,866 | +0.05% | 2.5천 |
|---|
| 2026.08.31 | ₩26,920 | ₩26,933 | ₩26,879 | ₩26,933 | +0.05% | 400 |
|---|
| 2026.08.28 | ₩26,920 | ₩26,920 | ₩26,920 | ₩26,920 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩26,920 | ₩26,920 | ₩26,879 | ₩26,920 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩26,879 | ₩26,893 | ₩26,826 | ₩26,893 | +0.05% | 4.3천 |
|---|
| 2026.08.25 | ₩26,879 | ₩26,879 | ₩26,826 | ₩26,866 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩26,812 | ₩26,853 | ₩26,812 | ₩26,812 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩26,853 | ₩26,879 | ₩26,826 | ₩26,826 | -0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩26,826 | ₩26,826 | ₩26,772 | ₩26,772 | -0.20% | 2.9천 |
|---|
| 2026.08.19 | ₩26,812 | ₩26,893 | ₩26,812 | ₩26,826 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩26,839 | ₩26,853 | ₩26,786 | ₩26,839 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩26,920 | ₩26,920 | ₩26,812 | ₩26,866 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩26,879 | ₩26,893 | ₩26,879 | ₩26,879 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩26,853 | ₩26,853 | ₩26,853 | ₩26,853 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩26,812 | ₩26,812 | ₩26,812 | ₩26,812 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,786 | ₩26,826 | ₩26,786 | ₩26,826 | +0.15% | 4.2천 |
|---|
| 2026.08.10 | ₩26,786 | ₩26,879 | ₩26,786 | ₩26,799 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩26,866 | ₩26,866 | ₩26,799 | ₩26,826 | -0.15% | 3.1천 |
|---|
| 2026.08.06 | ₩26,826 | ₩26,826 | ₩26,786 | ₩26,786 | -0.15% | 800 |
|---|
| 2026.08.05 | ₩26,772 | ₩26,812 | ₩26,772 | ₩26,812 | +0.15% | 100 |
|---|
| 2026.08.04 | ₩26,745 | ₩26,826 | ₩26,745 | ₩26,799 | +0.20% | 8.1천 |
|---|
| 2026.08.03 | ₩26,598 | ₩26,732 | ₩26,598 | ₩26,732 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩26,651 | ₩26,692 | ₩26,611 | ₩26,665 | +0.05% | 3.2천 |
|---|
| 2026.07.30 | ₩26,531 | ₩26,611 | ₩26,517 | ₩26,611 | +0.30% | 7.1천 |
|---|
| 2026.07.29 | ₩26,531 | ₩26,531 | ₩26,531 | ₩26,531 | 0.00% | 2.6천 |
|---|
| 2026.07.28 | ₩26,558 | ₩26,584 | ₩26,558 | ₩26,584 | +0.10% | 400 |
|---|
| 2026.07.27 | ₩26,531 | ₩26,531 | ₩26,504 | ₩26,517 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩26,558 | ₩26,571 | ₩26,504 | ₩26,531 | -0.10% | 3.6천 |
|---|
| 2026.07.23 | ₩26,544 | ₩26,544 | ₩26,504 | ₩26,504 | -0.15% | 200 |
|---|
| 2026.07.22 | ₩26,544 | ₩26,611 | ₩26,544 | ₩26,598 | +0.20% | 5.5천 |
|---|
| 2026.07.21 | ₩26,625 | ₩26,625 | ₩26,611 | ₩26,611 | -0.05% | 1천 |
|---|
| 2026.07.20 | ₩26,558 | ₩26,558 | ₩26,544 | ₩26,544 | -0.05% | 400 |
|---|
| 2026.07.17 | ₩26,571 | ₩26,571 | ₩26,517 | ₩26,544 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩26,625 | ₩26,665 | ₩26,558 | ₩26,598 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩26,571 | ₩26,651 | ₩26,571 | ₩26,571 | 0.00% | 3.2천 |
|---|
| 2026.07.14 | ₩26,651 | ₩26,665 | ₩26,558 | ₩26,558 | -0.35% | 1.7만 |
|---|
| 2026.07.13 | ₩26,558 | ₩26,571 | ₩26,544 | ₩26,571 | +0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,611 | ₩26,638 | ₩26,611 | ₩26,638 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩26,584 | ₩26,584 | ₩26,584 | ₩26,584 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,517 | ₩26,531 | ₩26,464 | ₩26,531 | +0.05% | 900 |
|---|
| 2026.07.07 | ₩26,544 | ₩26,544 | ₩26,517 | ₩26,531 | -0.05% | 1천 |
|---|
| 2026.07.06 | ₩26,558 | ₩26,611 | ₩26,558 | ₩26,571 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩26,651 | ₩26,651 | ₩26,517 | ₩26,517 | -0.50% | 4.5천 |
|---|
| 2026.07.01 | ₩26,517 | ₩26,544 | ₩26,504 | ₩26,517 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩26,490 | ₩26,517 | ₩26,490 | ₩26,490 | 0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩26,477 | ₩26,490 | ₩26,437 | ₩26,437 | -0.15% | 700 |
|---|
| 2026.06.26 | ₩26,397 | ₩26,437 | ₩26,397 | ₩26,397 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩26,330 | ₩26,383 | ₩26,330 | ₩26,383 | +0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩26,397 | ₩26,397 | ₩26,370 | ₩26,370 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩26,383 | ₩26,397 | ₩26,330 | ₩26,330 | -0.20% | 2.7천 |
|---|
| 2026.06.22 | ₩26,410 | ₩26,410 | ₩26,410 | ₩26,410 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩26,464 | ₩26,464 | ₩26,450 | ₩26,450 | -0.05% | 600 |
|---|
| 2026.06.17 | ₩26,517 | ₩26,517 | ₩26,343 | ₩26,343 | -0.66% | 1.7만 |
|---|
| 2026.06.16 | ₩26,490 | ₩26,517 | ₩26,437 | ₩26,450 | -0.15% | 8.9천 |
|---|
| 2026.06.15 | ₩26,517 | ₩26,517 | ₩26,450 | ₩26,450 | -0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩26,383 | ₩26,450 | ₩26,370 | ₩26,450 | +0.25% | 1.1천 |
|---|
| 2026.06.11 | ₩26,249 | ₩26,370 | ₩26,249 | ₩26,343 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩26,330 | ₩26,330 | ₩26,182 | ₩26,195 | -0.51% | 1.2천 |
|---|
| 2026.06.09 | ₩26,370 | ₩26,370 | ₩26,236 | ₩26,343 | -0.10% | 5.5천 |
|---|
| 2026.06.08 | ₩26,370 | ₩26,410 | ₩26,330 | ₩26,330 | -0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩26,383 | ₩26,437 | ₩26,289 | ₩26,289 | -0.36% | 3.2만 |
|---|
| 2026.06.04 | ₩26,490 | ₩26,490 | ₩26,477 | ₩26,477 | -0.05% | 400 |
|---|
| 2026.06.03 | ₩26,437 | ₩26,464 | ₩26,437 | ₩26,450 | +0.05% | 6.8천 |
|---|
| 2026.06.02 | ₩26,477 | ₩26,477 | ₩26,437 | ₩26,437 | -0.15% | 8.4천 |
|---|
| 2026.06.01 | ₩26,450 | ₩26,504 | ₩26,437 | ₩26,437 | -0.05% | 2.8천 |
|---|
| 2026.05.29 | ₩26,437 | ₩26,490 | ₩26,423 | ₩26,423 | -0.05% | 2.9천 |
|---|
| 2026.05.28 | ₩26,423 | ₩26,464 | ₩26,423 | ₩26,437 | +0.05% | 1.7천 |
|---|
| 2026.05.27 | ₩26,423 | ₩26,423 | ₩26,397 | ₩26,397 | -0.10% | 400 |
|---|
| 2026.05.26 | ₩26,410 | ₩26,410 | ₩26,370 | ₩26,370 | -0.15% | 1.9천 |
|---|
| 2026.05.22 | ₩26,370 | ₩26,383 | ₩26,316 | ₩26,316 | -0.20% | 3.2천 |
|---|
| 2026.05.21 | ₩26,303 | ₩26,356 | ₩26,303 | ₩26,356 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩26,289 | ₩26,330 | ₩26,276 | ₩26,330 | +0.15% | 4.9천 |
|---|
| 2026.05.19 | ₩26,276 | ₩26,276 | ₩26,249 | ₩26,276 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩26,330 | ₩26,330 | ₩26,303 | ₩26,303 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩26,316 | ₩26,343 | ₩26,289 | ₩26,330 | +0.05% | 6.6천 |
|---|
| 2026.05.14 | ₩26,343 | ₩26,370 | ₩26,343 | ₩26,370 | +0.10% | 7.2천 |
|---|
| 2026.05.13 | ₩26,316 | ₩26,356 | ₩26,249 | ₩26,343 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩26,316 | ₩26,316 | ₩26,262 | ₩26,262 | -0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩26,316 | ₩26,316 | ₩26,289 | ₩26,303 | -0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,316 | ₩26,316 | ₩26,303 | ₩26,303 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩26,249 | ₩26,249 | ₩26,236 | ₩26,236 | -0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩26,262 | ₩26,262 | ₩26,236 | ₩26,236 | -0.10% | 500 |
|---|
| 2026.05.05 | ₩26,209 | ₩26,209 | ₩26,169 | ₩26,195 | -0.05% | 4.4천 |
|---|
| 2026.05.04 | ₩26,155 | ₩26,182 | ₩26,115 | ₩26,115 | -0.15% | 9.2천 |
|---|
| 2026.05.01 | ₩26,276 | ₩26,276 | ₩26,182 | ₩26,182 | -0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩26,128 | ₩26,169 | ₩26,115 | ₩26,169 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩26,088 | ₩26,088 | ₩26,034 | ₩26,061 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩26,021 | ₩26,088 | ₩26,021 | ₩26,088 | +0.26% | 1.7만 |
|---|
| 2026.04.27 | ₩26,034 | ₩26,115 | ₩26,034 | ₩26,115 | +0.31% | 5.9천 |
|---|
| 2026.04.24 | ₩26,075 | ₩26,115 | ₩26,048 | ₩26,102 | +0.10% | 1.2만 |
|---|
| 2026.04.23 | ₩26,075 | ₩26,075 | ₩25,994 | ₩26,048 | -0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩26,061 | ₩26,088 | ₩26,021 | ₩26,088 | +0.10% | 7.2천 |
|---|
| 2026.04.21 | ₩26,088 | ₩26,088 | ₩25,967 | ₩26,008 | -0.31% | 1.4만 |
|---|
| 2026.04.20 | ₩26,061 | ₩26,061 | ₩25,981 | ₩26,034 | -0.10% | 5.7만 |
|---|
| 2026.04.17 | ₩26,061 | ₩26,075 | ₩26,021 | ₩26,061 | 0.00% | 1.7천 |
|---|
| 2026.04.16 | ₩25,967 | ₩25,994 | ₩25,927 | ₩25,994 | +0.10% | 8.3천 |
|---|
| 2026.04.15 | ₩25,914 | ₩25,954 | ₩25,873 | ₩25,954 | +0.16% | 1.9만 |
|---|
| 2026.04.14 | ₩25,873 | ₩25,900 | ₩25,847 | ₩25,887 | +0.05% | 3.3천 |
|---|
| 2026.04.13 | ₩25,686 | ₩25,793 | ₩25,672 | ₩25,793 | +0.42% | 8천 |
|---|
| 2026.04.10 | ₩25,699 | ₩25,753 | ₩25,686 | ₩25,726 | +0.10% | 1만 |
|---|
| 2026.04.09 | ₩25,605 | ₩25,739 | ₩25,565 | ₩25,739 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩25,726 | ₩25,726 | ₩25,538 | ₩25,645 | -0.31% | 2.9만 |
|---|
| 2026.04.07 | ₩25,310 | ₩25,337 | ₩25,203 | ₩25,337 | +0.11% | 1.3천 |
|---|
| 2026.04.06 | ₩25,337 | ₩25,404 | ₩25,297 | ₩25,391 | +0.21% | 8.5천 |
|---|
| 2026.04.02 | ₩25,189 | ₩25,350 | ₩25,082 | ₩25,324 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩25,256 | ₩25,364 | ₩25,243 | ₩25,243 | -0.05% | 1.4만 |
|---|
| 2026.03.31 | ₩25,109 | ₩25,176 | ₩24,988 | ₩25,176 | +0.27% | 1.7만 |
|---|
| 2026.03.30 | ₩25,002 | ₩25,002 | ₩24,827 | ₩24,854 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩24,988 | ₩25,002 | ₩24,868 | ₩24,894 | -0.38% | 2.6만 |
|---|
| 2026.03.26 | ₩25,189 | ₩25,243 | ₩25,082 | ₩25,082 | -0.43% | 6.9만 |
|---|
| 2026.03.25 | ₩25,337 | ₩25,337 | ₩25,216 | ₩25,270 | -0.26% | 10.1만 |
|---|
| 2026.03.24 | ₩25,203 | ₩25,270 | ₩25,109 | ₩25,203 | 0.00% | 6만 |
|---|
| 2026.03.23 | ₩25,176 | ₩25,364 | ₩25,176 | ₩25,256 | +0.32% | 13.4만 |
|---|
| 2026.03.20 | ₩25,243 | ₩25,243 | ₩25,055 | ₩25,109 | -0.53% | 8만 |
|---|
| 2026.03.19 | ₩25,230 | ₩25,324 | ₩25,189 | ₩25,270 | +0.16% | 4.9만 |
|---|
| 2026.03.18 | ₩25,417 | ₩25,431 | ₩25,297 | ₩25,310 | -0.42% | 17.9만 |
|---|
| 2026.03.17 | ₩25,525 | ₩25,525 | ₩25,444 | ₩25,471 | -0.21% | 9.9만 |
|---|
| 2026.03.16 | ₩25,458 | ₩25,471 | ₩25,404 | ₩25,444 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩25,350 | ₩25,431 | ₩25,283 | ₩25,310 | -0.16% | 4.4만 |
|---|
| 2026.03.12 | ₩25,458 | ₩25,458 | ₩25,324 | ₩25,350 | -0.42% | 4.7만 |
|---|
| 2026.03.11 | ₩25,511 | ₩25,525 | ₩25,458 | ₩25,511 | 0.00% | 8.5만 |
|---|
| 2026.03.10 | ₩25,578 | ₩25,619 | ₩25,458 | ₩25,485 | -0.37% | 9.9만 |
|---|
| 2026.03.09 | ₩25,350 | ₩25,538 | ₩25,270 | ₩25,538 | +0.74% | 8.6만 |
|---|
| 2026.03.06 | ₩25,525 | ₩25,525 | ₩25,391 | ₩25,404 | -0.47% | 4.5만 |
|---|
| 2026.03.05 | ₩25,632 | ₩25,632 | ₩25,471 | ₩25,578 | -0.21% | 15.3만 |
|---|
| 2026.03.04 | ₩27,845 | ₩27,845 | ₩25,511 | ₩25,645 | -7.90% | 10.8만 |
|---|
| 2026.03.03 | ₩25,538 | ₩25,619 | ₩25,391 | ₩25,578 | +0.16% | 22.2만 |
|---|
| 2026.03.02 | ₩25,753 | ₩25,753 | ₩25,592 | ₩25,632 | -0.47% | 92.9만 |
|---|