시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 15 Buffer ETF - May 과거 주가
Innovator Equity Dual Directional 15 Buffer ETF - May · DDFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 15 Buffer ETF - May · DDFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,499 | ₩27,619 | ₩27,499 | ₩27,579 | +0.29% | 6.3만 |
| 2026.10.08 | ₩27,525 | ₩27,579 | ₩27,472 | ₩27,525 | 0.00% | 3.9천 |
| 2026.10.07 | ₩27,485 | ₩27,592 | ₩27,485 | ₩27,552 | +0.24% | 1.7만 |
| 2026.10.06 | ₩27,579 | ₩27,619 | ₩27,525 | ₩27,579 | 0.00% | 8.4천 |
| 2026.10.05 | ₩27,472 | ₩27,565 | ₩27,432 | ₩27,525 | +0.19% | 1.4만 |
| 2026.10.02 | ₩27,606 | ₩27,606 | ₩27,432 | ₩27,472 | -0.48% | 7.7천 |
| 2026.10.01 | ₩27,499 | ₩27,499 | ₩27,338 | ₩27,418 | -0.29% | 7.9천 |
| 2026.09.30 | ₩27,418 | ₩27,499 | ₩27,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,418 |
| 0.00% |
| 1.4천 |
| 2026.09.29 | ₩27,338 | ₩27,472 | ₩27,338 | ₩27,405 | +0.24% | 1.2만 |
|---|
| 2026.09.28 | ₩27,391 | ₩27,485 | ₩27,365 | ₩27,365 | -0.10% | 7.6천 |
|---|
| 2026.09.25 | ₩27,472 | ₩27,499 | ₩27,378 | ₩27,418 | -0.19% | 9.2천 |
|---|
| 2026.09.24 | ₩27,432 | ₩27,458 | ₩27,338 | ₩27,365 | -0.24% | 3.9천 |
|---|
| 2026.09.23 | ₩27,378 | ₩27,432 | ₩27,365 | ₩27,365 | -0.05% | 1.7천 |
|---|
| 2026.09.22 | ₩27,418 | ₩27,499 | ₩27,405 | ₩27,458 | +0.15% | 4.5천 |
|---|
| 2026.09.21 | ₩27,365 | ₩27,458 | ₩27,365 | ₩27,418 | +0.20% | 3.1천 |
|---|
| 2026.09.18 | ₩27,271 | ₩27,365 | ₩27,258 | ₩27,284 | +0.05% | 4.4천 |
|---|
| 2026.09.17 | ₩27,284 | ₩27,338 | ₩27,284 | ₩27,338 | +0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩27,298 | ₩27,298 | ₩27,191 | ₩27,217 | -0.29% | 6.2천 |
|---|
| 2026.09.15 | ₩27,284 | ₩27,284 | ₩27,191 | ₩27,231 | -0.20% | 5천 |
|---|
| 2026.09.14 | ₩27,231 | ₩27,298 | ₩27,231 | ₩27,284 | +0.20% | 400 |
|---|
| 2026.09.11 | ₩27,338 | ₩27,378 | ₩27,271 | ₩27,324 | -0.05% | 1.6천 |
|---|
| 2026.09.10 | ₩27,378 | ₩27,378 | ₩27,204 | ₩27,231 | -0.54% | 1.3만 |
|---|
| 2026.09.09 | ₩27,271 | ₩27,365 | ₩27,258 | ₩27,298 | +0.10% | 2.9천 |
|---|
| 2026.09.08 | ₩27,338 | ₩27,405 | ₩27,311 | ₩27,351 | +0.05% | 4천 |
|---|
| 2026.09.04 | ₩27,351 | ₩27,445 | ₩27,338 | ₩27,391 | +0.15% | 6.3천 |
|---|
| 2026.09.03 | ₩27,365 | ₩27,445 | ₩27,311 | ₩27,365 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩27,351 | ₩27,351 | ₩27,258 | ₩27,311 | -0.15% | 4.4천 |
|---|
| 2026.09.01 | ₩27,258 | ₩27,324 | ₩27,217 | ₩27,271 | +0.05% | 6.4천 |
|---|
| 2026.08.31 | ₩27,258 | ₩27,298 | ₩27,231 | ₩27,271 | +0.05% | 7.7천 |
|---|
| 2026.08.28 | ₩27,298 | ₩27,311 | ₩27,271 | ₩27,298 | 0.00% | 4.8천 |
|---|
| 2026.08.27 | ₩27,284 | ₩27,351 | ₩27,271 | ₩27,311 | +0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩27,244 | ₩27,324 | ₩27,217 | ₩27,217 | -0.10% | 1.6만 |
|---|
| 2026.08.25 | ₩27,271 | ₩27,311 | ₩27,204 | ₩27,271 | 0.00% | 6천 |
|---|
| 2026.08.24 | ₩27,204 | ₩27,284 | ₩27,191 | ₩27,231 | +0.10% | 8.5천 |
|---|
| 2026.08.21 | ₩27,204 | ₩27,298 | ₩27,204 | ₩27,204 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩27,084 | ₩27,284 | ₩27,084 | ₩27,164 | +0.30% | 5천 |
|---|
| 2026.08.19 | ₩27,204 | ₩27,338 | ₩27,204 | ₩27,271 | +0.25% | 2.7천 |
|---|
| 2026.08.18 | ₩27,244 | ₩27,271 | ₩27,191 | ₩27,231 | -0.05% | 9.9천 |
|---|
| 2026.08.17 | ₩27,258 | ₩27,298 | ₩27,258 | ₩27,271 | +0.05% | 1.7천 |
|---|
| 2026.08.14 | ₩27,324 | ₩27,324 | ₩27,244 | ₩27,244 | -0.29% | 4.2천 |
|---|
| 2026.08.13 | ₩27,258 | ₩27,324 | ₩27,244 | ₩27,271 | +0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩27,204 | ₩27,311 | ₩27,204 | ₩27,217 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩27,204 | ₩27,244 | ₩27,177 | ₩27,177 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩27,258 | ₩27,258 | ₩27,204 | ₩27,244 | -0.05% | 2.7천 |
|---|
| 2026.08.07 | ₩27,244 | ₩27,311 | ₩27,124 | ₩27,258 | +0.05% | 2만 |
|---|
| 2026.08.06 | ₩27,217 | ₩27,271 | ₩27,177 | ₩27,204 | -0.05% | 7.9천 |
|---|
| 2026.08.05 | ₩27,244 | ₩27,271 | ₩27,150 | ₩27,150 | -0.34% | 1.1만 |
|---|
| 2026.08.04 | ₩27,164 | ₩27,217 | ₩27,124 | ₩27,150 | -0.05% | 1.7만 |
|---|
| 2026.08.03 | ₩26,990 | ₩27,150 | ₩26,990 | ₩27,043 | +0.20% | 4.5만 |
|---|
| 2026.07.31 | ₩26,936 | ₩26,990 | ₩26,869 | ₩26,963 | +0.10% | 3.1천 |
|---|
| 2026.07.30 | ₩26,883 | ₩26,976 | ₩26,829 | ₩26,883 | 0.00% | 9천 |
|---|
| 2026.07.29 | ₩26,829 | ₩26,990 | ₩26,709 | ₩26,709 | -0.45% | 3.3만 |
|---|
| 2026.07.28 | ₩26,843 | ₩26,950 | ₩26,843 | ₩26,843 | 0.00% | 5.8천 |
|---|
| 2026.07.27 | ₩26,909 | ₩26,909 | ₩26,829 | ₩26,883 | -0.10% | 9.7천 |
|---|
| 2026.07.24 | ₩26,856 | ₩26,923 | ₩26,789 | ₩26,829 | -0.10% | 1.4만 |
|---|
| 2026.07.23 | ₩26,816 | ₩26,829 | ₩26,749 | ₩26,776 | -0.15% | 2천 |
|---|
| 2026.07.22 | ₩26,950 | ₩26,990 | ₩26,883 | ₩26,883 | -0.25% | 1천 |
|---|
| 2026.07.21 | ₩26,909 | ₩27,003 | ₩26,869 | ₩26,896 | -0.05% | 5.5천 |
|---|
| 2026.07.20 | ₩26,843 | ₩26,950 | ₩26,816 | ₩26,816 | -0.10% | 1.9만 |
|---|
| 2026.07.17 | ₩26,896 | ₩26,923 | ₩26,816 | ₩26,816 | -0.30% | 5.7천 |
|---|
| 2026.07.16 | ₩26,950 | ₩27,017 | ₩26,883 | ₩26,936 | -0.05% | 3.6만 |
|---|
| 2026.07.15 | ₩26,936 | ₩27,030 | ₩26,856 | ₩26,936 | 0.00% | 2.2만 |
|---|
| 2026.07.14 | ₩26,923 | ₩27,017 | ₩26,909 | ₩27,003 | +0.30% | 1.1만 |
|---|
| 2026.07.13 | ₩26,963 | ₩26,963 | ₩26,843 | ₩26,843 | -0.45% | 9.7천 |
|---|
| 2026.07.10 | ₩26,816 | ₩27,017 | ₩26,816 | ₩26,923 | +0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩26,843 | ₩26,990 | ₩26,843 | ₩26,936 | +0.35% | 8.1천 |
|---|
| 2026.07.08 | ₩26,816 | ₩26,909 | ₩26,735 | ₩26,856 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩26,816 | ₩26,963 | ₩26,816 | ₩26,936 | +0.45% | 1.1만 |
|---|
| 2026.07.06 | ₩26,909 | ₩26,936 | ₩26,869 | ₩26,883 | -0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩26,883 | ₩26,950 | ₩26,762 | ₩26,843 | -0.15% | 1.7만 |
|---|
| 2026.07.01 | ₩26,909 | ₩26,936 | ₩26,802 | ₩26,843 | -0.25% | 2.5만 |
|---|
| 2026.06.30 | ₩26,843 | ₩26,909 | ₩26,789 | ₩26,816 | -0.10% | 5.7천 |
|---|
| 2026.06.29 | ₩26,749 | ₩26,829 | ₩26,682 | ₩26,816 | +0.25% | 3.7만 |
|---|
| 2026.06.26 | ₩26,682 | ₩26,695 | ₩26,628 | ₩26,628 | -0.20% | 1.3만 |
|---|
| 2026.06.25 | ₩26,695 | ₩26,735 | ₩26,602 | ₩26,615 | -0.30% | 2.9만 |
|---|
| 2026.06.24 | ₩26,709 | ₩26,749 | ₩26,575 | ₩26,682 | -0.10% | 4.6천 |
|---|
| 2026.06.23 | ₩26,668 | ₩26,735 | ₩26,642 | ₩26,642 | -0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩26,776 | ₩26,802 | ₩26,709 | ₩26,749 | -0.10% | 1만 |
|---|
| 2026.06.18 | ₩26,776 | ₩26,816 | ₩26,722 | ₩26,776 | 0.00% | 4.5천 |
|---|
| 2026.06.17 | ₩26,762 | ₩26,843 | ₩26,668 | ₩26,668 | -0.35% | 1.3만 |
|---|
| 2026.06.16 | ₩26,869 | ₩26,883 | ₩26,816 | ₩26,816 | -0.20% | 3.3만 |
|---|
| 2026.06.15 | ₩26,883 | ₩26,896 | ₩26,816 | ₩26,856 | -0.10% | 2.9만 |
|---|
| 2026.06.12 | ₩26,668 | ₩26,749 | ₩26,668 | ₩26,709 | +0.15% | 6.5천 |
|---|
| 2026.06.11 | ₩26,575 | ₩26,722 | ₩26,428 | ₩26,655 | +0.30% | 6.1만 |
|---|
| 2026.06.10 | ₩26,709 | ₩26,709 | ₩26,468 | ₩26,508 | -0.75% | 4.3만 |
|---|
| 2026.06.09 | ₩26,762 | ₩26,762 | ₩26,508 | ₩26,615 | -0.55% | 2.2만 |
|---|
| 2026.06.08 | ₩26,709 | ₩26,709 | ₩26,602 | ₩26,628 | -0.30% | 2.4만 |
|---|
| 2026.06.05 | ₩26,843 | ₩26,843 | ₩26,548 | ₩26,628 | -0.80% | 9천 |
|---|
| 2026.06.04 | ₩26,735 | ₩26,896 | ₩26,709 | ₩26,843 | +0.40% | 3.1만 |
|---|
| 2026.06.03 | ₩26,816 | ₩26,843 | ₩26,762 | ₩26,789 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩26,829 | ₩26,883 | ₩26,802 | ₩26,856 | +0.10% | 2.4만 |
|---|
| 2026.06.01 | ₩26,869 | ₩26,909 | ₩26,762 | ₩26,883 | +0.05% | 30.6만 |
|---|
| 2026.05.29 | ₩26,856 | ₩26,909 | ₩26,735 | ₩26,909 | +0.20% | 5.1만 |
|---|
| 2026.05.28 | ₩26,843 | ₩26,883 | ₩26,802 | ₩26,843 | 0.00% | 11.1만 |
|---|
| 2026.05.27 | ₩26,776 | ₩26,829 | ₩26,776 | ₩26,816 | +0.15% | 2.4만 |
|---|
| 2026.05.26 | ₩26,829 | ₩26,829 | ₩26,789 | ₩26,802 | -0.10% | 2.7만 |
|---|
| 2026.05.22 | ₩26,856 | ₩26,856 | ₩26,735 | ₩26,749 | -0.40% | 4.9만 |
|---|
| 2026.05.21 | ₩26,682 | ₩26,776 | ₩26,655 | ₩26,735 | +0.20% | 7.1만 |
|---|
| 2026.05.20 | ₩26,642 | ₩26,722 | ₩26,602 | ₩26,695 | +0.20% | 5.5만 |
|---|
| 2026.05.19 | ₩26,655 | ₩26,655 | ₩26,575 | ₩26,602 | -0.20% | 7만 |
|---|
| 2026.05.18 | ₩26,642 | ₩26,682 | ₩26,602 | ₩26,655 | +0.05% | 8.8만 |
|---|
| 2026.05.15 | ₩26,695 | ₩26,695 | ₩26,628 | ₩26,642 | -0.20% | 15.1만 |
|---|
| 2026.05.14 | ₩26,682 | ₩26,735 | ₩26,668 | ₩26,722 | +0.15% | 12.1만 |
|---|
| 2026.05.13 | ₩26,642 | ₩26,695 | ₩26,575 | ₩26,668 | +0.10% | 8.8만 |
|---|
| 2026.05.12 | ₩26,628 | ₩26,628 | ₩26,508 | ₩26,615 | -0.05% | 4.8만 |
|---|
| 2026.05.11 | ₩26,682 | ₩26,695 | ₩26,628 | ₩26,655 | -0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩26,588 | ₩26,668 | ₩26,588 | ₩26,655 | +0.25% | 27.4만 |
|---|
| 2026.05.07 | ₩26,695 | ₩26,695 | ₩26,548 | ₩26,575 | -0.45% | 24.1만 |
|---|
| 2026.05.06 | ₩26,668 | ₩26,668 | ₩26,508 | ₩26,575 | -0.35% | 17.9만 |
|---|
| 2026.05.05 | ₩26,481 | ₩26,508 | ₩26,441 | ₩26,468 | -0.05% | 18.5만 |
|---|
| 2026.05.04 | ₩26,521 | ₩26,521 | ₩26,401 | ₩26,428 | -0.35% | 35.2만 |
|---|
| 2026.05.01 | ₩26,776 | ₩26,776 | ₩26,401 | ₩26,454 | -1.20% | 207.5만 |
|---|