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 | ₩27,007 | ₩27,034 | ₩26,993 | ₩27,020 | +0.05% | 4.2천 |
| 2026.10.08 | ₩26,980 | ₩27,020 | ₩26,967 | ₩26,980 | 0.00% | 1.4천 |
| 2026.10.07 | ₩27,020 | ₩27,020 | ₩26,940 | ₩27,007 | -0.05% | 5.6천 |
| 2026.10.06 | ₩26,953 | ₩27,100 | ₩26,953 | ₩27,007 | +0.20% | 8.6천 |
| 2026.10.05 | ₩26,980 | ₩26,980 | ₩26,980 | ₩26,980 | 0.00% | 100 |
| 2026.10.02 | ₩26,900 | ₩26,953 | ₩26,900 | ₩26,953 | +0.20% | 1천 |
| 2026.10.01 | ₩26,993 | ₩26,993 | ₩26,873 | ₩26,873 | -0.45% | 800 |
| 2026.09.30 | ₩26,913 | ₩26,913 | ₩26,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,900 |
| -0.05% |
| 3천 |
| 2026.09.29 | ₩26,900 | ₩26,913 | ₩26,820 | ₩26,887 | -0.05% | 13.2만 |
|---|
| 2026.09.28 | ₩26,860 | ₩26,940 | ₩26,860 | ₩26,927 | +0.25% | 2.2천 |
|---|
| 2026.09.25 | ₩26,873 | ₩26,953 | ₩26,873 | ₩26,940 | +0.25% | 400 |
|---|
| 2026.09.24 | ₩26,927 | ₩26,967 | ₩26,860 | ₩26,900 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩26,940 | ₩26,980 | ₩26,860 | ₩26,900 | -0.15% | 7.6천 |
|---|
| 2026.09.22 | ₩26,927 | ₩26,993 | ₩26,900 | ₩26,953 | +0.10% | 2.8천 |
|---|
| 2026.09.21 | ₩26,913 | ₩26,940 | ₩26,913 | ₩26,940 | +0.10% | 1.8천 |
|---|
| 2026.09.18 | ₩26,793 | ₩26,846 | ₩26,793 | ₩26,846 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩26,820 | ₩26,833 | ₩26,820 | ₩26,833 | +0.05% | 3.8천 |
|---|
| 2026.09.16 | ₩26,820 | ₩26,833 | ₩26,780 | ₩26,780 | -0.15% | 8.2만 |
|---|
| 2026.09.15 | ₩26,846 | ₩26,846 | ₩26,740 | ₩26,793 | -0.20% | 5.8천 |
|---|
| 2026.09.14 | ₩26,887 | ₩26,887 | ₩26,740 | ₩26,806 | -0.30% | 2.5천 |
|---|
| 2026.09.11 | ₩26,806 | ₩26,873 | ₩26,806 | ₩26,833 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩26,913 | ₩26,913 | ₩26,753 | ₩26,753 | -0.60% | 1천 |
|---|
| 2026.09.09 | ₩26,873 | ₩26,873 | ₩26,766 | ₩26,820 | -0.20% | 5.7천 |
|---|
| 2026.09.08 | ₩26,860 | ₩26,860 | ₩26,806 | ₩26,846 | -0.05% | 5천 |
|---|
| 2026.09.04 | ₩26,913 | ₩26,913 | ₩26,820 | ₩26,860 | -0.20% | 2.1천 |
|---|
| 2026.09.03 | ₩26,846 | ₩26,860 | ₩26,833 | ₩26,846 | 0.00% | 5.1천 |
|---|
| 2026.09.02 | ₩26,820 | ₩26,873 | ₩26,820 | ₩26,820 | 0.00% | 3.3천 |
|---|
| 2026.09.01 | ₩26,753 | ₩26,806 | ₩26,753 | ₩26,766 | +0.05% | 2.5천 |
|---|
| 2026.08.31 | ₩26,820 | ₩26,833 | ₩26,780 | ₩26,833 | +0.05% | 400 |
|---|
| 2026.08.28 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩26,820 | ₩26,820 | ₩26,780 | ₩26,820 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩26,780 | ₩26,793 | ₩26,726 | ₩26,793 | +0.05% | 4.3천 |
|---|
| 2026.08.25 | ₩26,780 | ₩26,780 | ₩26,726 | ₩26,766 | -0.05% | 7.5천 |
|---|
| 2026.08.24 | ₩26,713 | ₩26,753 | ₩26,713 | ₩26,713 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩26,753 | ₩26,780 | ₩26,726 | ₩26,726 | -0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩26,726 | ₩26,726 | ₩26,673 | ₩26,673 | -0.20% | 2.9천 |
|---|
| 2026.08.19 | ₩26,713 | ₩26,793 | ₩26,713 | ₩26,726 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩26,740 | ₩26,753 | ₩26,686 | ₩26,740 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩26,820 | ₩26,820 | ₩26,713 | ₩26,766 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩26,780 | ₩26,793 | ₩26,780 | ₩26,780 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩26,753 | ₩26,753 | ₩26,753 | ₩26,753 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩26,713 | ₩26,713 | ₩26,713 | ₩26,713 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,686 | ₩26,726 | ₩26,686 | ₩26,726 | +0.15% | 4.2천 |
|---|
| 2026.08.10 | ₩26,686 | ₩26,780 | ₩26,686 | ₩26,699 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩26,766 | ₩26,766 | ₩26,699 | ₩26,726 | -0.15% | 3.1천 |
|---|
| 2026.08.06 | ₩26,726 | ₩26,726 | ₩26,686 | ₩26,686 | -0.15% | 800 |
|---|
| 2026.08.05 | ₩26,673 | ₩26,713 | ₩26,673 | ₩26,713 | +0.15% | 100 |
|---|
| 2026.08.04 | ₩26,646 | ₩26,726 | ₩26,646 | ₩26,699 | +0.20% | 8.1천 |
|---|
| 2026.08.03 | ₩26,499 | ₩26,633 | ₩26,499 | ₩26,633 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩26,552 | ₩26,593 | ₩26,512 | ₩26,566 | +0.05% | 3.2천 |
|---|
| 2026.07.30 | ₩26,432 | ₩26,512 | ₩26,419 | ₩26,512 | +0.30% | 7.1천 |
|---|
| 2026.07.29 | ₩26,432 | ₩26,432 | ₩26,432 | ₩26,432 | 0.00% | 2.6천 |
|---|
| 2026.07.28 | ₩26,459 | ₩26,486 | ₩26,459 | ₩26,486 | +0.10% | 400 |
|---|
| 2026.07.27 | ₩26,432 | ₩26,432 | ₩26,405 | ₩26,419 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩26,459 | ₩26,472 | ₩26,405 | ₩26,432 | -0.10% | 3.6천 |
|---|
| 2026.07.23 | ₩26,446 | ₩26,446 | ₩26,405 | ₩26,405 | -0.15% | 200 |
|---|
| 2026.07.22 | ₩26,446 | ₩26,512 | ₩26,446 | ₩26,499 | +0.20% | 5.5천 |
|---|
| 2026.07.21 | ₩26,526 | ₩26,526 | ₩26,512 | ₩26,512 | -0.05% | 1천 |
|---|
| 2026.07.20 | ₩26,459 | ₩26,459 | ₩26,446 | ₩26,446 | -0.05% | 400 |
|---|
| 2026.07.17 | ₩26,472 | ₩26,472 | ₩26,419 | ₩26,446 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩26,526 | ₩26,566 | ₩26,459 | ₩26,499 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩26,472 | ₩26,552 | ₩26,472 | ₩26,472 | 0.00% | 3.2천 |
|---|
| 2026.07.14 | ₩26,552 | ₩26,566 | ₩26,459 | ₩26,459 | -0.35% | 1.7만 |
|---|
| 2026.07.13 | ₩26,459 | ₩26,472 | ₩26,446 | ₩26,472 | +0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,512 | ₩26,539 | ₩26,512 | ₩26,539 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩26,486 | ₩26,486 | ₩26,486 | ₩26,486 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,419 | ₩26,432 | ₩26,365 | ₩26,432 | +0.05% | 900 |
|---|
| 2026.07.07 | ₩26,446 | ₩26,446 | ₩26,419 | ₩26,432 | -0.05% | 1천 |
|---|
| 2026.07.06 | ₩26,459 | ₩26,512 | ₩26,459 | ₩26,472 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩26,552 | ₩26,552 | ₩26,419 | ₩26,419 | -0.50% | 4.5천 |
|---|
| 2026.07.01 | ₩26,419 | ₩26,446 | ₩26,405 | ₩26,419 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩26,392 | ₩26,419 | ₩26,392 | ₩26,392 | 0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩26,379 | ₩26,392 | ₩26,339 | ₩26,339 | -0.15% | 700 |
|---|
| 2026.06.26 | ₩26,299 | ₩26,339 | ₩26,299 | ₩26,299 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩26,232 | ₩26,285 | ₩26,232 | ₩26,285 | +0.20% | 1.8천 |
|---|
| 2026.06.24 | ₩26,299 | ₩26,299 | ₩26,272 | ₩26,272 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩26,285 | ₩26,299 | ₩26,232 | ₩26,232 | -0.20% | 2.7천 |
|---|
| 2026.06.22 | ₩26,312 | ₩26,312 | ₩26,312 | ₩26,312 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩26,365 | ₩26,365 | ₩26,352 | ₩26,352 | -0.05% | 600 |
|---|
| 2026.06.17 | ₩26,419 | ₩26,419 | ₩26,245 | ₩26,245 | -0.66% | 1.7만 |
|---|
| 2026.06.16 | ₩26,392 | ₩26,419 | ₩26,339 | ₩26,352 | -0.15% | 8.9천 |
|---|
| 2026.06.15 | ₩26,419 | ₩26,419 | ₩26,352 | ₩26,352 | -0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩26,285 | ₩26,352 | ₩26,272 | ₩26,352 | +0.25% | 1.1천 |
|---|
| 2026.06.11 | ₩26,152 | ₩26,272 | ₩26,152 | ₩26,245 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩26,232 | ₩26,232 | ₩26,085 | ₩26,098 | -0.51% | 1.2천 |
|---|
| 2026.06.09 | ₩26,272 | ₩26,272 | ₩26,138 | ₩26,245 | -0.10% | 5.5천 |
|---|
| 2026.06.08 | ₩26,272 | ₩26,312 | ₩26,232 | ₩26,232 | -0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩26,285 | ₩26,339 | ₩26,192 | ₩26,192 | -0.36% | 3.2만 |
|---|
| 2026.06.04 | ₩26,392 | ₩26,392 | ₩26,379 | ₩26,379 | -0.05% | 400 |
|---|
| 2026.06.03 | ₩26,339 | ₩26,365 | ₩26,339 | ₩26,352 | +0.05% | 6.8천 |
|---|
| 2026.06.02 | ₩26,379 | ₩26,379 | ₩26,339 | ₩26,339 | -0.15% | 8.4천 |
|---|
| 2026.06.01 | ₩26,352 | ₩26,405 | ₩26,339 | ₩26,339 | -0.05% | 2.8천 |
|---|
| 2026.05.29 | ₩26,339 | ₩26,392 | ₩26,325 | ₩26,325 | -0.05% | 2.9천 |
|---|
| 2026.05.28 | ₩26,325 | ₩26,365 | ₩26,325 | ₩26,339 | +0.05% | 1.7천 |
|---|
| 2026.05.27 | ₩26,325 | ₩26,325 | ₩26,299 | ₩26,299 | -0.10% | 400 |
|---|
| 2026.05.26 | ₩26,312 | ₩26,312 | ₩26,272 | ₩26,272 | -0.15% | 1.9천 |
|---|
| 2026.05.22 | ₩26,272 | ₩26,285 | ₩26,218 | ₩26,218 | -0.20% | 3.2천 |
|---|
| 2026.05.21 | ₩26,205 | ₩26,258 | ₩26,205 | ₩26,258 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩26,192 | ₩26,232 | ₩26,178 | ₩26,232 | +0.15% | 4.9천 |
|---|
| 2026.05.19 | ₩26,178 | ₩26,178 | ₩26,152 | ₩26,178 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩26,232 | ₩26,232 | ₩26,205 | ₩26,205 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩26,218 | ₩26,245 | ₩26,192 | ₩26,232 | +0.05% | 6.6천 |
|---|
| 2026.05.14 | ₩26,245 | ₩26,272 | ₩26,245 | ₩26,272 | +0.10% | 7.2천 |
|---|
| 2026.05.13 | ₩26,218 | ₩26,258 | ₩26,152 | ₩26,245 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩26,218 | ₩26,218 | ₩26,165 | ₩26,165 | -0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩26,218 | ₩26,218 | ₩26,192 | ₩26,205 | -0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,218 | ₩26,218 | ₩26,205 | ₩26,205 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩26,152 | ₩26,152 | ₩26,138 | ₩26,138 | -0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩26,165 | ₩26,165 | ₩26,138 | ₩26,138 | -0.10% | 500 |
|---|
| 2026.05.05 | ₩26,111 | ₩26,111 | ₩26,071 | ₩26,098 | -0.05% | 4.4천 |
|---|
| 2026.05.04 | ₩26,058 | ₩26,085 | ₩26,018 | ₩26,018 | -0.15% | 9.2천 |
|---|
| 2026.05.01 | ₩26,178 | ₩26,178 | ₩26,085 | ₩26,085 | -0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩26,031 | ₩26,071 | ₩26,018 | ₩26,071 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩25,991 | ₩25,991 | ₩25,938 | ₩25,965 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩25,924 | ₩25,991 | ₩25,924 | ₩25,991 | +0.26% | 1.7만 |
|---|
| 2026.04.27 | ₩25,938 | ₩26,018 | ₩25,938 | ₩26,018 | +0.31% | 5.9천 |
|---|
| 2026.04.24 | ₩25,978 | ₩26,018 | ₩25,951 | ₩26,005 | +0.10% | 1.2만 |
|---|
| 2026.04.23 | ₩25,978 | ₩25,978 | ₩25,898 | ₩25,951 | -0.10% | 2.9천 |
|---|
| 2026.04.22 | ₩25,965 | ₩25,991 | ₩25,924 | ₩25,991 | +0.10% | 7.2천 |
|---|
| 2026.04.21 | ₩25,991 | ₩25,991 | ₩25,871 | ₩25,911 | -0.31% | 1.4만 |
|---|
| 2026.04.20 | ₩25,965 | ₩25,965 | ₩25,884 | ₩25,938 | -0.10% | 5.7만 |
|---|
| 2026.04.17 | ₩25,965 | ₩25,978 | ₩25,924 | ₩25,965 | 0.00% | 1.7천 |
|---|
| 2026.04.16 | ₩25,871 | ₩25,898 | ₩25,831 | ₩25,898 | +0.10% | 8.3천 |
|---|
| 2026.04.15 | ₩25,818 | ₩25,858 | ₩25,777 | ₩25,858 | +0.16% | 1.9만 |
|---|
| 2026.04.14 | ₩25,777 | ₩25,804 | ₩25,751 | ₩25,791 | +0.05% | 3.3천 |
|---|
| 2026.04.13 | ₩25,590 | ₩25,697 | ₩25,577 | ₩25,697 | +0.42% | 8천 |
|---|
| 2026.04.10 | ₩25,604 | ₩25,657 | ₩25,590 | ₩25,630 | +0.10% | 1만 |
|---|
| 2026.04.09 | ₩25,510 | ₩25,644 | ₩25,470 | ₩25,644 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩25,630 | ₩25,630 | ₩25,443 | ₩25,550 | -0.31% | 2.9만 |
|---|
| 2026.04.07 | ₩25,216 | ₩25,243 | ₩25,109 | ₩25,243 | +0.11% | 1.3천 |
|---|
| 2026.04.06 | ₩25,243 | ₩25,310 | ₩25,203 | ₩25,296 | +0.21% | 8.5천 |
|---|
| 2026.04.02 | ₩25,096 | ₩25,256 | ₩24,989 | ₩25,230 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩25,163 | ₩25,270 | ₩25,149 | ₩25,149 | -0.05% | 1.4만 |
|---|
| 2026.03.31 | ₩25,016 | ₩25,083 | ₩24,895 | ₩25,083 | +0.27% | 1.7만 |
|---|
| 2026.03.30 | ₩24,909 | ₩24,909 | ₩24,735 | ₩24,762 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩24,895 | ₩24,909 | ₩24,775 | ₩24,802 | -0.38% | 2.6만 |
|---|
| 2026.03.26 | ₩25,096 | ₩25,149 | ₩24,989 | ₩24,989 | -0.43% | 6.9만 |
|---|
| 2026.03.25 | ₩25,243 | ₩25,243 | ₩25,123 | ₩25,176 | -0.26% | 10.1만 |
|---|
| 2026.03.24 | ₩25,109 | ₩25,176 | ₩25,016 | ₩25,109 | 0.00% | 6만 |
|---|
| 2026.03.23 | ₩25,083 | ₩25,270 | ₩25,083 | ₩25,163 | +0.32% | 13.4만 |
|---|
| 2026.03.20 | ₩25,149 | ₩25,149 | ₩24,962 | ₩25,016 | -0.53% | 8만 |
|---|
| 2026.03.19 | ₩25,136 | ₩25,230 | ₩25,096 | ₩25,176 | +0.16% | 4.9만 |
|---|
| 2026.03.18 | ₩25,323 | ₩25,336 | ₩25,203 | ₩25,216 | -0.42% | 17.9만 |
|---|
| 2026.03.17 | ₩25,430 | ₩25,430 | ₩25,350 | ₩25,377 | -0.21% | 9.9만 |
|---|
| 2026.03.16 | ₩25,363 | ₩25,377 | ₩25,310 | ₩25,350 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩25,256 | ₩25,336 | ₩25,189 | ₩25,216 | -0.16% | 4.4만 |
|---|
| 2026.03.12 | ₩25,363 | ₩25,363 | ₩25,230 | ₩25,256 | -0.42% | 4.7만 |
|---|
| 2026.03.11 | ₩25,417 | ₩25,430 | ₩25,363 | ₩25,417 | 0.00% | 8.5만 |
|---|
| 2026.03.10 | ₩25,483 | ₩25,524 | ₩25,363 | ₩25,390 | -0.37% | 9.9만 |
|---|
| 2026.03.09 | ₩25,256 | ₩25,443 | ₩25,176 | ₩25,443 | +0.74% | 8.6만 |
|---|
| 2026.03.06 | ₩25,430 | ₩25,430 | ₩25,296 | ₩25,310 | -0.47% | 4.5만 |
|---|
| 2026.03.05 | ₩25,537 | ₩25,537 | ₩25,377 | ₩25,483 | -0.21% | 15.3만 |
|---|
| 2026.03.04 | ₩27,742 | ₩27,742 | ₩25,417 | ₩25,550 | -7.90% | 10.8만 |
|---|
| 2026.03.03 | ₩25,443 | ₩25,524 | ₩25,296 | ₩25,483 | +0.16% | 22.2만 |
|---|
| 2026.03.02 | ₩25,657 | ₩25,657 | ₩25,497 | ₩25,537 | -0.47% | 92.9만 |
|---|