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 | ₩27,470 | ₩27,590 | ₩27,470 | ₩27,550 | +0.29% | 6.3만 |
| 2026.10.08 | ₩27,497 | ₩27,550 | ₩27,443 | ₩27,497 | 0.00% | 3.9천 |
| 2026.10.07 | ₩27,456 | ₩27,563 | ₩27,456 | ₩27,523 | +0.24% | 1.7만 |
| 2026.10.06 | ₩27,550 | ₩27,590 | ₩27,497 | ₩27,550 | 0.00% | 8.4천 |
| 2026.10.05 | ₩27,443 | ₩27,537 | ₩27,403 | ₩27,497 | +0.19% | 1.4만 |
| 2026.10.02 | ₩27,577 | ₩27,577 | ₩27,403 | ₩27,443 | -0.48% | 7.7천 |
| 2026.10.01 | ₩27,470 | ₩27,470 | ₩27,309 | ₩27,390 | -0.29% | 7.9천 |
| 2026.09.30 | ₩27,390 | ₩27,470 | ₩27,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,390 |
| 0.00% |
| 1.4천 |
| 2026.09.29 | ₩27,309 | ₩27,443 | ₩27,309 | ₩27,376 | +0.24% | 1.2만 |
|---|
| 2026.09.28 | ₩27,363 | ₩27,456 | ₩27,336 | ₩27,336 | -0.10% | 7.6천 |
|---|
| 2026.09.25 | ₩27,443 | ₩27,470 | ₩27,349 | ₩27,390 | -0.19% | 9.2천 |
|---|
| 2026.09.24 | ₩27,403 | ₩27,430 | ₩27,309 | ₩27,336 | -0.24% | 3.9천 |
|---|
| 2026.09.23 | ₩27,349 | ₩27,403 | ₩27,336 | ₩27,336 | -0.05% | 1.7천 |
|---|
| 2026.09.22 | ₩27,390 | ₩27,470 | ₩27,376 | ₩27,430 | +0.15% | 4.5천 |
|---|
| 2026.09.21 | ₩27,336 | ₩27,430 | ₩27,336 | ₩27,390 | +0.20% | 3.1천 |
|---|
| 2026.09.18 | ₩27,242 | ₩27,336 | ₩27,229 | ₩27,256 | +0.05% | 4.4천 |
|---|
| 2026.09.17 | ₩27,256 | ₩27,309 | ₩27,256 | ₩27,309 | +0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩27,269 | ₩27,269 | ₩27,162 | ₩27,189 | -0.29% | 6.2천 |
|---|
| 2026.09.15 | ₩27,256 | ₩27,256 | ₩27,162 | ₩27,202 | -0.20% | 5천 |
|---|
| 2026.09.14 | ₩27,202 | ₩27,269 | ₩27,202 | ₩27,256 | +0.20% | 400 |
|---|
| 2026.09.11 | ₩27,309 | ₩27,349 | ₩27,242 | ₩27,296 | -0.05% | 1.6천 |
|---|
| 2026.09.10 | ₩27,349 | ₩27,349 | ₩27,176 | ₩27,202 | -0.54% | 1.3만 |
|---|
| 2026.09.09 | ₩27,242 | ₩27,336 | ₩27,229 | ₩27,269 | +0.10% | 2.9천 |
|---|
| 2026.09.08 | ₩27,309 | ₩27,376 | ₩27,283 | ₩27,323 | +0.05% | 4천 |
|---|
| 2026.09.04 | ₩27,323 | ₩27,416 | ₩27,309 | ₩27,363 | +0.15% | 6.3천 |
|---|
| 2026.09.03 | ₩27,336 | ₩27,416 | ₩27,283 | ₩27,336 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩27,323 | ₩27,323 | ₩27,229 | ₩27,283 | -0.15% | 4.4천 |
|---|
| 2026.09.01 | ₩27,229 | ₩27,296 | ₩27,189 | ₩27,242 | +0.05% | 6.4천 |
|---|
| 2026.08.31 | ₩27,229 | ₩27,269 | ₩27,202 | ₩27,242 | +0.05% | 7.7천 |
|---|
| 2026.08.28 | ₩27,269 | ₩27,283 | ₩27,242 | ₩27,269 | 0.00% | 4.8천 |
|---|
| 2026.08.27 | ₩27,256 | ₩27,323 | ₩27,242 | ₩27,283 | +0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩27,216 | ₩27,296 | ₩27,189 | ₩27,189 | -0.10% | 1.6만 |
|---|
| 2026.08.25 | ₩27,242 | ₩27,283 | ₩27,176 | ₩27,242 | 0.00% | 6천 |
|---|
| 2026.08.24 | ₩27,176 | ₩27,256 | ₩27,162 | ₩27,202 | +0.10% | 8.5천 |
|---|
| 2026.08.21 | ₩27,176 | ₩27,269 | ₩27,176 | ₩27,176 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩27,055 | ₩27,256 | ₩27,055 | ₩27,135 | +0.30% | 5천 |
|---|
| 2026.08.19 | ₩27,176 | ₩27,309 | ₩27,176 | ₩27,242 | +0.25% | 2.7천 |
|---|
| 2026.08.18 | ₩27,216 | ₩27,242 | ₩27,162 | ₩27,202 | -0.05% | 9.9천 |
|---|
| 2026.08.17 | ₩27,229 | ₩27,269 | ₩27,229 | ₩27,242 | +0.05% | 1.7천 |
|---|
| 2026.08.14 | ₩27,296 | ₩27,296 | ₩27,216 | ₩27,216 | -0.29% | 4.2천 |
|---|
| 2026.08.13 | ₩27,229 | ₩27,296 | ₩27,216 | ₩27,242 | +0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩27,176 | ₩27,283 | ₩27,176 | ₩27,189 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩27,176 | ₩27,216 | ₩27,149 | ₩27,149 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩27,229 | ₩27,229 | ₩27,176 | ₩27,216 | -0.05% | 2.7천 |
|---|
| 2026.08.07 | ₩27,216 | ₩27,283 | ₩27,095 | ₩27,229 | +0.05% | 2만 |
|---|
| 2026.08.06 | ₩27,189 | ₩27,242 | ₩27,149 | ₩27,176 | -0.05% | 7.9천 |
|---|
| 2026.08.05 | ₩27,216 | ₩27,242 | ₩27,122 | ₩27,122 | -0.34% | 1.1만 |
|---|
| 2026.08.04 | ₩27,135 | ₩27,189 | ₩27,095 | ₩27,122 | -0.05% | 1.7만 |
|---|
| 2026.08.03 | ₩26,962 | ₩27,122 | ₩26,962 | ₩27,015 | +0.20% | 4.5만 |
|---|
| 2026.07.31 | ₩26,908 | ₩26,962 | ₩26,841 | ₩26,935 | +0.10% | 3.1천 |
|---|
| 2026.07.30 | ₩26,855 | ₩26,948 | ₩26,801 | ₩26,855 | 0.00% | 9천 |
|---|
| 2026.07.29 | ₩26,801 | ₩26,962 | ₩26,681 | ₩26,681 | -0.45% | 3.3만 |
|---|
| 2026.07.28 | ₩26,814 | ₩26,921 | ₩26,814 | ₩26,814 | 0.00% | 5.8천 |
|---|
| 2026.07.27 | ₩26,881 | ₩26,881 | ₩26,801 | ₩26,855 | -0.10% | 9.7천 |
|---|
| 2026.07.24 | ₩26,828 | ₩26,895 | ₩26,761 | ₩26,801 | -0.10% | 1.4만 |
|---|
| 2026.07.23 | ₩26,788 | ₩26,801 | ₩26,721 | ₩26,748 | -0.15% | 2천 |
|---|
| 2026.07.22 | ₩26,921 | ₩26,962 | ₩26,855 | ₩26,855 | -0.25% | 1천 |
|---|
| 2026.07.21 | ₩26,881 | ₩26,975 | ₩26,841 | ₩26,868 | -0.05% | 5.5천 |
|---|
| 2026.07.20 | ₩26,814 | ₩26,921 | ₩26,788 | ₩26,788 | -0.10% | 1.9만 |
|---|
| 2026.07.17 | ₩26,868 | ₩26,895 | ₩26,788 | ₩26,788 | -0.30% | 5.7천 |
|---|
| 2026.07.16 | ₩26,921 | ₩26,988 | ₩26,855 | ₩26,908 | -0.05% | 3.6만 |
|---|
| 2026.07.15 | ₩26,908 | ₩27,002 | ₩26,828 | ₩26,908 | 0.00% | 2.2만 |
|---|
| 2026.07.14 | ₩26,895 | ₩26,988 | ₩26,881 | ₩26,975 | +0.30% | 1.1만 |
|---|
| 2026.07.13 | ₩26,935 | ₩26,935 | ₩26,814 | ₩26,814 | -0.45% | 9.7천 |
|---|
| 2026.07.10 | ₩26,788 | ₩26,988 | ₩26,788 | ₩26,895 | +0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩26,814 | ₩26,962 | ₩26,814 | ₩26,908 | +0.35% | 8.1천 |
|---|
| 2026.07.08 | ₩26,788 | ₩26,881 | ₩26,707 | ₩26,828 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩26,788 | ₩26,935 | ₩26,788 | ₩26,908 | +0.45% | 1.1만 |
|---|
| 2026.07.06 | ₩26,881 | ₩26,908 | ₩26,841 | ₩26,855 | -0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩26,855 | ₩26,921 | ₩26,734 | ₩26,814 | -0.15% | 1.7만 |
|---|
| 2026.07.01 | ₩26,881 | ₩26,908 | ₩26,774 | ₩26,814 | -0.25% | 2.5만 |
|---|
| 2026.06.30 | ₩26,814 | ₩26,881 | ₩26,761 | ₩26,788 | -0.10% | 5.7천 |
|---|
| 2026.06.29 | ₩26,721 | ₩26,801 | ₩26,654 | ₩26,788 | +0.25% | 3.7만 |
|---|
| 2026.06.26 | ₩26,654 | ₩26,667 | ₩26,600 | ₩26,600 | -0.20% | 1.3만 |
|---|
| 2026.06.25 | ₩26,667 | ₩26,707 | ₩26,574 | ₩26,587 | -0.30% | 2.9만 |
|---|
| 2026.06.24 | ₩26,681 | ₩26,721 | ₩26,547 | ₩26,654 | -0.10% | 4.6천 |
|---|
| 2026.06.23 | ₩26,641 | ₩26,707 | ₩26,614 | ₩26,614 | -0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩26,748 | ₩26,774 | ₩26,681 | ₩26,721 | -0.10% | 1만 |
|---|
| 2026.06.18 | ₩26,748 | ₩26,788 | ₩26,694 | ₩26,748 | 0.00% | 4.5천 |
|---|
| 2026.06.17 | ₩26,734 | ₩26,814 | ₩26,641 | ₩26,641 | -0.35% | 1.3만 |
|---|
| 2026.06.16 | ₩26,841 | ₩26,855 | ₩26,788 | ₩26,788 | -0.20% | 3.3만 |
|---|
| 2026.06.15 | ₩26,855 | ₩26,868 | ₩26,788 | ₩26,828 | -0.10% | 2.9만 |
|---|
| 2026.06.12 | ₩26,641 | ₩26,721 | ₩26,641 | ₩26,681 | +0.15% | 6.5천 |
|---|
| 2026.06.11 | ₩26,547 | ₩26,694 | ₩26,400 | ₩26,627 | +0.30% | 6.1만 |
|---|
| 2026.06.10 | ₩26,681 | ₩26,681 | ₩26,440 | ₩26,480 | -0.75% | 4.3만 |
|---|
| 2026.06.09 | ₩26,734 | ₩26,734 | ₩26,480 | ₩26,587 | -0.55% | 2.2만 |
|---|
| 2026.06.08 | ₩26,681 | ₩26,681 | ₩26,574 | ₩26,600 | -0.30% | 2.4만 |
|---|
| 2026.06.05 | ₩26,814 | ₩26,814 | ₩26,520 | ₩26,600 | -0.80% | 9천 |
|---|
| 2026.06.04 | ₩26,707 | ₩26,868 | ₩26,681 | ₩26,814 | +0.40% | 3.1만 |
|---|
| 2026.06.03 | ₩26,788 | ₩26,814 | ₩26,734 | ₩26,761 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩26,801 | ₩26,855 | ₩26,774 | ₩26,828 | +0.10% | 2.4만 |
|---|
| 2026.06.01 | ₩26,841 | ₩26,881 | ₩26,734 | ₩26,855 | +0.05% | 30.6만 |
|---|
| 2026.05.29 | ₩26,828 | ₩26,881 | ₩26,707 | ₩26,881 | +0.20% | 5.1만 |
|---|
| 2026.05.28 | ₩26,814 | ₩26,855 | ₩26,774 | ₩26,814 | 0.00% | 11.1만 |
|---|
| 2026.05.27 | ₩26,748 | ₩26,801 | ₩26,748 | ₩26,788 | +0.15% | 2.4만 |
|---|
| 2026.05.26 | ₩26,801 | ₩26,801 | ₩26,761 | ₩26,774 | -0.10% | 2.7만 |
|---|
| 2026.05.22 | ₩26,828 | ₩26,828 | ₩26,707 | ₩26,721 | -0.40% | 4.9만 |
|---|
| 2026.05.21 | ₩26,654 | ₩26,748 | ₩26,627 | ₩26,707 | +0.20% | 7.1만 |
|---|
| 2026.05.20 | ₩26,614 | ₩26,694 | ₩26,574 | ₩26,667 | +0.20% | 5.5만 |
|---|
| 2026.05.19 | ₩26,627 | ₩26,627 | ₩26,547 | ₩26,574 | -0.20% | 7만 |
|---|
| 2026.05.18 | ₩26,614 | ₩26,654 | ₩26,574 | ₩26,627 | +0.05% | 8.8만 |
|---|
| 2026.05.15 | ₩26,667 | ₩26,667 | ₩26,600 | ₩26,614 | -0.20% | 15.1만 |
|---|
| 2026.05.14 | ₩26,654 | ₩26,707 | ₩26,641 | ₩26,694 | +0.15% | 12.1만 |
|---|
| 2026.05.13 | ₩26,614 | ₩26,667 | ₩26,547 | ₩26,641 | +0.10% | 8.8만 |
|---|
| 2026.05.12 | ₩26,600 | ₩26,600 | ₩26,480 | ₩26,587 | -0.05% | 4.8만 |
|---|
| 2026.05.11 | ₩26,654 | ₩26,667 | ₩26,600 | ₩26,627 | -0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩26,560 | ₩26,641 | ₩26,560 | ₩26,627 | +0.25% | 27.4만 |
|---|
| 2026.05.07 | ₩26,667 | ₩26,667 | ₩26,520 | ₩26,547 | -0.45% | 24.1만 |
|---|
| 2026.05.06 | ₩26,641 | ₩26,641 | ₩26,480 | ₩26,547 | -0.35% | 17.9만 |
|---|
| 2026.05.05 | ₩26,453 | ₩26,480 | ₩26,413 | ₩26,440 | -0.05% | 18.5만 |
|---|
| 2026.05.04 | ₩26,493 | ₩26,493 | ₩26,373 | ₩26,400 | -0.35% | 35.2만 |
|---|
| 2026.05.01 | ₩26,748 | ₩26,748 | ₩26,373 | ₩26,427 | -1.20% | 207.5만 |
|---|