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 | ₩29,856 | ₩30,164 | ₩29,856 | ₩30,151 | +0.99% | 9.8만 |
| 2026.09.28–2026.10.02 | ₩30,003 | ₩30,137 | ₩29,802 | ₩30,017 | +0.04% | 54.3만 |
| 2026.09.21–2026.09.25 | ₩29,963 | ₩30,057 | ₩29,829 | ₩29,997 | +0.11% | 51.6만 |
| 2026.09.14–2026.09.18 | ₩29,829 | ₩29,923 | ₩29,668 | ₩29,849 | +0.07% | 30.6만 |
| 2026.09.08–2026.09.11 | ₩29,950 | ₩29,950 | ₩29,748 | ₩29,883 | -0.22% | 52만 |
| 2026.08.31–2026.09.04 | ₩29,856 | ₩32,565 | ₩29,722 | ₩29,950 | +0.31% | 237.9만 |
| 2026.08.24–2026.08.28 | ₩29,842 | ₩29,896 | ₩29,802 | ₩29,876 | +0.11% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,869 |
| ₩29,762 |
| ₩29,869 |
| +0.31% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩29,748 | ₩29,842 | ₩29,748 | ₩29,802 | +0.18% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,708 | ₩29,755 | ₩29,708 | ₩29,742 | +0.11% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,628 | ₩29,695 | ₩29,545 | ₩29,695 | +0.23% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,574 | ₩29,641 | ₩29,534 | ₩29,598 | +0.08% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,588 | ₩29,648 | ₩29,561 | ₩29,574 | -0.05% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,581 | ₩29,628 | ₩29,520 | ₩29,608 | +0.09% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,440 | ₩29,588 | ₩29,440 | ₩29,534 | +0.32% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,467 | ₩29,480 | ₩29,373 | ₩29,386 | -0.27% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,440 | ₩29,518 | ₩29,386 | ₩29,460 | +0.07% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,346 | ₩29,453 | ₩29,279 | ₩29,419 | +0.25% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,397 | ₩29,494 | ₩29,306 | ₩29,360 | -0.13% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,440 | ₩29,480 | ₩29,346 | ₩29,433 | -0.02% | 9.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,319 | ₩29,413 | ₩29,225 | ₩29,346 | +0.09% | 20.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,299 | ₩29,333 | ₩29,199 | ₩29,272 | -0.09% | 20만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,212 | ₩29,319 | ₩29,091 | ₩29,266 | +0.18% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,038 | ₩29,185 | ₩29,024 | ₩29,145 | +0.37% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,971 | ₩29,091 | ₩28,930 | ₩29,058 | +0.30% | 9.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,783 | ₩29,091 | ₩28,783 | ₩29,031 | +0.86% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,454 | ₩28,796 | ₩28,327 | ₩28,745 | +1.02% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,991 | ₩28,501 | ₩27,965 | ₩28,437 | +1.59% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,427 | ₩28,427 | ₩27,978 | ₩28,018 | -1.44% | 22.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,434 | ₩28,509 | ₩28,191 | ₩28,191 | -0.85% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,246 | ₩28,517 | ₩28,246 | ₩28,327 | +0.28% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,528 | ₩28,635 | ₩28,340 | ₩28,413 | -0.40% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,488 | ₩28,662 | ₩28,474 | ₩28,588 | +0.35% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,447 | ₩28,615 | ₩28,447 | ₩28,595 | +0.52% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,582 | ₩28,662 | ₩28,489 | ₩28,489 | -0.32% | 8.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩28,568 | ₩28,622 | ₩28,380 | ₩28,600 | +0.11% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,541 | ₩28,608 | ₩28,501 | ₩28,561 | +0.07% | 9.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,394 | ₩28,555 | ₩28,340 | ₩28,555 | +0.57% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,515 | ₩28,635 | ₩28,461 | ₩28,561 | +0.16% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,394 | ₩28,582 | ₩28,394 | ₩28,541 | +0.52% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,407 | ₩28,474 | ₩28,354 | ₩28,394 | -0.05% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,421 | ₩28,515 | ₩28,354 | ₩28,468 | +0.17% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,287 | ₩28,338 | ₩28,173 | ₩28,320 | +0.12% | 3.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,300 | ₩28,333 | ₩28,193 | ₩28,206 | -0.33% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,152 | ₩28,283 | ₩28,139 | ₩28,219 | +0.24% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,938 | ₩28,199 | ₩27,938 | ₩28,199 | +0.94% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,005 | ₩28,005 | ₩27,758 | ₩27,831 | -0.62% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,112 | ₩28,126 | ₩27,924 | ₩27,924 | -0.67% | 3.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,059 | ₩28,112 | ₩27,871 | ₩28,018 | -0.14% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,152 | ₩28,226 | ₩28,018 | ₩28,126 | -0.10% | 9.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,973 | ₩28,152 | ₩27,898 | ₩28,045 | +0.26% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,910 | ₩27,951 | ₩27,763 | ₩27,898 | -0.04% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,978 | ₩27,978 | ₩27,750 | ₩27,750 | -0.81% | 3.1만 |
|---|