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 | ₩29,829 | ₩30,137 | ₩29,829 | ₩30,124 | +0.99% | 9.8만 |
| 2026.09.28–2026.10.02 | ₩29,976 | ₩30,110 | ₩29,775 | ₩29,990 | +0.04% | 54.3만 |
| 2026.09.21–2026.09.25 | ₩29,936 | ₩30,030 | ₩29,802 | ₩29,970 | +0.11% | 51.6만 |
| 2026.09.14–2026.09.18 | ₩29,802 | ₩29,896 | ₩29,641 | ₩29,822 | +0.07% | 30.6만 |
| 2026.09.08–2026.09.11 | ₩29,923 | ₩29,923 | ₩29,722 | ₩29,856 | -0.22% | 52만 |
| 2026.08.31–2026.09.04 | ₩29,829 | ₩32,536 | ₩29,695 | ₩29,923 | +0.31% | 237.9만 |
| 2026.08.24–2026.08.28 | ₩29,815 | ₩29,869 | ₩29,775 | ₩29,849 | +0.11% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,842 |
| ₩29,735 |
| ₩29,842 |
| +0.31% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩29,722 | ₩29,815 | ₩29,722 | ₩29,775 | +0.18% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,681 | ₩29,728 | ₩29,681 | ₩29,715 | +0.11% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,601 | ₩29,668 | ₩29,518 | ₩29,668 | +0.23% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,547 | ₩29,614 | ₩29,507 | ₩29,572 | +0.08% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,561 | ₩29,621 | ₩29,534 | ₩29,547 | -0.05% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,554 | ₩29,601 | ₩29,494 | ₩29,581 | +0.09% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,413 | ₩29,561 | ₩29,413 | ₩29,507 | +0.32% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,440 | ₩29,454 | ₩29,346 | ₩29,360 | -0.27% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,413 | ₩29,491 | ₩29,360 | ₩29,434 | +0.07% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,320 | ₩29,427 | ₩29,253 | ₩29,392 | +0.25% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,371 | ₩29,467 | ₩29,279 | ₩29,333 | -0.13% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,413 | ₩29,454 | ₩29,320 | ₩29,407 | -0.02% | 9.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,293 | ₩29,387 | ₩29,199 | ₩29,320 | +0.09% | 20.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,273 | ₩29,306 | ₩29,172 | ₩29,246 | -0.09% | 20만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,186 | ₩29,293 | ₩29,065 | ₩29,239 | +0.18% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,011 | ₩29,159 | ₩28,998 | ₩29,119 | +0.37% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,944 | ₩29,065 | ₩28,904 | ₩29,032 | +0.30% | 9.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,757 | ₩29,065 | ₩28,757 | ₩29,005 | +0.86% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,429 | ₩28,770 | ₩28,301 | ₩28,719 | +1.02% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,966 | ₩28,475 | ₩27,939 | ₩28,411 | +1.59% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,402 | ₩28,402 | ₩27,953 | ₩27,993 | -1.44% | 22.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,408 | ₩28,483 | ₩28,166 | ₩28,166 | -0.85% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,221 | ₩28,492 | ₩28,221 | ₩28,301 | +0.28% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,502 | ₩28,609 | ₩28,315 | ₩28,387 | -0.40% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,462 | ₩28,636 | ₩28,449 | ₩28,563 | +0.35% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,422 | ₩28,589 | ₩28,422 | ₩28,569 | +0.52% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,556 | ₩28,636 | ₩28,463 | ₩28,463 | -0.32% | 8.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩28,542 | ₩28,596 | ₩28,355 | ₩28,575 | +0.11% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,516 | ₩28,583 | ₩28,475 | ₩28,536 | +0.07% | 9.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,368 | ₩28,529 | ₩28,315 | ₩28,529 | +0.57% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,489 | ₩28,609 | ₩28,435 | ₩28,536 | +0.16% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,368 | ₩28,556 | ₩28,368 | ₩28,516 | +0.52% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,382 | ₩28,449 | ₩28,328 | ₩28,368 | -0.05% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,395 | ₩28,489 | ₩28,328 | ₩28,442 | +0.17% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,261 | ₩28,312 | ₩28,147 | ₩28,295 | +0.12% | 3.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,274 | ₩28,308 | ₩28,167 | ₩28,181 | -0.33% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,127 | ₩28,257 | ₩28,114 | ₩28,194 | +0.24% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,913 | ₩28,174 | ₩27,913 | ₩28,174 | +0.94% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,980 | ₩27,980 | ₩27,733 | ₩27,805 | -0.62% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,087 | ₩28,100 | ₩27,899 | ₩27,899 | -0.67% | 3.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,033 | ₩28,087 | ₩27,846 | ₩27,993 | -0.14% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,127 | ₩28,201 | ₩27,993 | ₩28,100 | -0.10% | 9.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,947 | ₩28,127 | ₩27,872 | ₩28,020 | +0.26% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,884 | ₩27,926 | ₩27,738 | ₩27,872 | -0.04% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,953 | ₩27,953 | ₩27,725 | ₩27,725 | -0.81% | 3.1만 |
|---|