시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 15 Buffer ETF - September 과거 주가
Innovator Equity Dual Directional 15 Buffer ETF - September · DDFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 15 Buffer ETF - September · DDFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,850 | ₩30,159 | ₩29,850 | ₩30,145 | +0.99% | 9.8만 |
| 2026.09.28–2026.10.02 | ₩29,998 | ₩30,132 | ₩29,797 | ₩30,011 | +0.04% | 54.3만 |
| 2026.09.21–2026.09.25 | ₩29,957 | ₩30,051 | ₩29,823 | ₩29,991 | +0.11% | 51.6만 |
| 2026.09.14–2026.09.18 | ₩29,823 | ₩29,917 | ₩29,662 | ₩29,844 | +0.07% | 30.6만 |
| 2026.09.08–2026.09.11 | ₩29,944 | ₩29,944 | ₩29,743 | ₩29,877 | -0.22% | 52만 |
| 2026.08.31–2026.09.04 | ₩29,850 | ₩32,559 | ₩29,716 | ₩29,944 | +0.31% | 237.9만 |
| 2026.08.24–2026.08.28 | ₩29,837 | ₩29,890 | ₩29,797 | ₩29,870 | +0.11% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,864 |
| ₩29,756 |
| ₩29,864 |
| +0.31% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩29,743 | ₩29,837 | ₩29,743 | ₩29,797 | +0.18% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,703 | ₩29,750 | ₩29,703 | ₩29,736 | +0.11% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,622 | ₩29,689 | ₩29,539 | ₩29,689 | +0.23% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,569 | ₩29,636 | ₩29,528 | ₩29,593 | +0.08% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,582 | ₩29,642 | ₩29,555 | ₩29,569 | -0.05% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,575 | ₩29,622 | ₩29,515 | ₩29,602 | +0.09% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,435 | ₩29,582 | ₩29,435 | ₩29,528 | +0.32% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,461 | ₩29,475 | ₩29,367 | ₩29,381 | -0.27% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,435 | ₩29,512 | ₩29,381 | ₩29,455 | +0.07% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,341 | ₩29,448 | ₩29,274 | ₩29,413 | +0.25% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,392 | ₩29,488 | ₩29,300 | ₩29,354 | -0.13% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,435 | ₩29,475 | ₩29,341 | ₩29,428 | -0.02% | 9.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,314 | ₩29,408 | ₩29,220 | ₩29,341 | +0.09% | 20.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,294 | ₩29,327 | ₩29,193 | ₩29,267 | -0.09% | 20만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,207 | ₩29,314 | ₩29,086 | ₩29,260 | +0.18% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,032 | ₩29,180 | ₩29,019 | ₩29,139 | +0.37% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,965 | ₩29,086 | ₩28,925 | ₩29,052 | +0.30% | 9.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,777 | ₩29,086 | ₩28,777 | ₩29,026 | +0.86% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,449 | ₩28,791 | ₩28,321 | ₩28,740 | +1.02% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,986 | ₩28,496 | ₩27,959 | ₩28,431 | +1.59% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,422 | ₩28,422 | ₩27,973 | ₩28,013 | -1.44% | 22.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,429 | ₩28,504 | ₩28,186 | ₩28,186 | -0.85% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,241 | ₩28,512 | ₩28,241 | ₩28,321 | +0.28% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,523 | ₩28,630 | ₩28,335 | ₩28,407 | -0.40% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,482 | ₩28,657 | ₩28,469 | ₩28,583 | +0.35% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,442 | ₩28,610 | ₩28,442 | ₩28,590 | +0.52% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,576 | ₩28,657 | ₩28,484 | ₩28,484 | -0.32% | 8.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩28,563 | ₩28,617 | ₩28,375 | ₩28,595 | +0.11% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,536 | ₩28,603 | ₩28,496 | ₩28,556 | +0.07% | 9.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,389 | ₩28,549 | ₩28,335 | ₩28,549 | +0.57% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,509 | ₩28,630 | ₩28,456 | ₩28,556 | +0.16% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,389 | ₩28,576 | ₩28,389 | ₩28,536 | +0.52% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,402 | ₩28,469 | ₩28,348 | ₩28,389 | -0.05% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,415 | ₩28,509 | ₩28,348 | ₩28,462 | +0.17% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,281 | ₩28,332 | ₩28,167 | ₩28,315 | +0.12% | 3.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,295 | ₩28,328 | ₩28,187 | ₩28,201 | -0.33% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,147 | ₩28,277 | ₩28,134 | ₩28,214 | +0.24% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,933 | ₩28,194 | ₩27,933 | ₩28,194 | +0.94% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,000 | ₩28,000 | ₩27,753 | ₩27,825 | -0.62% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,107 | ₩28,120 | ₩27,919 | ₩27,919 | -0.67% | 3.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,053 | ₩28,107 | ₩27,866 | ₩28,013 | -0.14% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,147 | ₩28,221 | ₩28,013 | ₩28,120 | -0.10% | 9.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,967 | ₩28,147 | ₩27,892 | ₩28,040 | +0.26% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,904 | ₩27,946 | ₩27,758 | ₩27,892 | -0.04% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,973 | ₩27,973 | ₩27,745 | ₩27,745 | -0.81% | 3.1만 |
|---|