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 | ₩30,165 | ₩29,856 | ₩30,152 | +0.99% | 9.8만 |
| 2026.09.28–2026.10.02 | ₩30,004 | ₩30,138 | ₩29,803 | ₩30,017 | +0.04% | 54.3만 |
| 2026.09.21–2026.09.25 | ₩29,964 | ₩30,058 | ₩29,830 | ₩29,997 | +0.11% | 51.6만 |
| 2026.09.14–2026.09.18 | ₩29,830 | ₩29,924 | ₩29,669 | ₩29,850 | +0.07% | 30.6만 |
| 2026.09.08–2026.09.11 | ₩29,950 | ₩29,950 | ₩29,749 | ₩29,883 | -0.22% | 52만 |
| 2026.08.31–2026.09.04 | ₩29,856 | ₩32,566 | ₩29,722 | ₩29,950 | +0.31% | 237.9만 |
| 2026.08.24–2026.08.28 | ₩29,843 | ₩29,897 | ₩29,803 | ₩29,877 | +0.11% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,870 |
| ₩29,763 |
| ₩29,870 |
| +0.31% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩29,749 | ₩29,843 | ₩29,749 | ₩29,803 | +0.18% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,709 | ₩29,756 | ₩29,709 | ₩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 | ₩29,575 | ₩29,642 | ₩29,535 | ₩29,599 | +0.08% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,588 | ₩29,649 | ₩29,561 | ₩29,575 | -0.05% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,581 | ₩29,628 | ₩29,521 | ₩29,608 | +0.09% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,441 | ₩29,588 | ₩29,441 | ₩29,535 | +0.32% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,467 | ₩29,481 | ₩29,374 | ₩29,387 | -0.27% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,441 | ₩29,518 | ₩29,387 | ₩29,461 | +0.07% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,347 | ₩29,454 | ₩29,280 | ₩29,419 | +0.25% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,398 | ₩29,494 | ₩29,307 | ₩29,360 | -0.13% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,441 | ₩29,481 | ₩29,347 | ₩29,434 | -0.02% | 9.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,320 | ₩29,414 | ₩29,226 | ₩29,347 | +0.09% | 20.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,300 | ₩29,333 | ₩29,199 | ₩29,273 | -0.09% | 20만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,213 | ₩29,320 | ₩29,092 | ₩29,266 | +0.18% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,038 | ₩29,186 | ₩29,025 | ₩29,146 | +0.37% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,971 | ₩29,092 | ₩28,931 | ₩29,058 | +0.30% | 9.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,783 | ₩29,092 | ₩28,783 | ₩29,032 | +0.86% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,455 | ₩28,797 | ₩28,327 | ₩28,746 | +1.02% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,992 | ₩28,502 | ₩27,965 | ₩28,437 | +1.59% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,428 | ₩28,428 | ₩27,979 | ₩28,019 | -1.44% | 22.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,435 | ₩28,510 | ₩28,192 | ₩28,192 | -0.85% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,247 | ₩28,518 | ₩28,247 | ₩28,327 | +0.28% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,529 | ₩28,636 | ₩28,341 | ₩28,413 | -0.40% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,488 | ₩28,663 | ₩28,475 | ₩28,589 | +0.35% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,448 | ₩28,616 | ₩28,448 | ₩28,596 | +0.52% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,582 | ₩28,663 | ₩28,490 | ₩28,490 | -0.32% | 8.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩28,569 | ₩28,622 | ₩28,381 | ₩28,601 | +0.11% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,542 | ₩28,609 | ₩28,502 | ₩28,562 | +0.07% | 9.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,394 | ₩28,555 | ₩28,341 | ₩28,555 | +0.57% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,515 | ₩28,636 | ₩28,462 | ₩28,562 | +0.16% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,394 | ₩28,582 | ₩28,394 | ₩28,542 | +0.52% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,408 | ₩28,475 | ₩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 | ₩28,321 | +0.12% | 3.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,301 | ₩28,334 | ₩28,193 | ₩28,207 | -0.33% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,153 | ₩28,283 | ₩28,140 | ₩28,220 | +0.24% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,938 | ₩28,200 | ₩27,938 | ₩28,200 | +0.94% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,006 | ₩28,006 | ₩27,759 | ₩27,831 | -0.62% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,113 | ₩28,126 | ₩27,925 | ₩27,925 | -0.67% | 3.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,059 | ₩28,113 | ₩27,871 | ₩28,019 | -0.14% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,153 | ₩28,227 | ₩28,019 | ₩28,126 | -0.10% | 9.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,973 | ₩28,153 | ₩27,898 | ₩28,046 | +0.26% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,910 | ₩27,952 | ₩27,764 | ₩27,898 | -0.04% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,979 | ₩27,979 | ₩27,751 | ₩27,751 | -0.81% | 3.1만 |
|---|