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 | ₩27,542 | ₩27,663 | ₩27,542 | ₩27,623 | +0.29% | 6.3만 |
| 2026.10.08 | ₩27,569 | ₩27,623 | ₩27,515 | ₩27,569 | 0.00% | 3.9천 |
| 2026.10.07 | ₩27,529 | ₩27,636 | ₩27,529 | ₩27,596 | +0.24% | 1.7만 |
| 2026.10.06 | ₩27,623 | ₩27,663 | ₩27,569 | ₩27,623 | 0.00% | 8.4천 |
| 2026.10.05 | ₩27,515 | ₩27,609 | ₩27,475 | ₩27,569 | +0.19% | 1.4만 |
| 2026.10.02 | ₩27,649 | ₩27,649 | ₩27,475 | ₩27,515 | -0.48% | 7.7천 |
| 2026.10.01 | ₩27,542 | ₩27,542 | ₩27,381 | ₩27,462 | -0.29% | 7.9천 |
| 2026.09.30 | ₩27,462 | ₩27,542 | ₩27,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,462 |
| 0.00% |
| 1.4천 |
| 2026.09.29 | ₩27,381 | ₩27,515 | ₩27,381 | ₩27,448 | +0.24% | 1.2만 |
|---|
| 2026.09.28 | ₩27,435 | ₩27,529 | ₩27,408 | ₩27,408 | -0.10% | 7.6천 |
|---|
| 2026.09.25 | ₩27,515 | ₩27,542 | ₩27,421 | ₩27,462 | -0.19% | 9.2천 |
|---|
| 2026.09.24 | ₩27,475 | ₩27,502 | ₩27,381 | ₩27,408 | -0.24% | 3.9천 |
|---|
| 2026.09.23 | ₩27,421 | ₩27,475 | ₩27,408 | ₩27,408 | -0.05% | 1.7천 |
|---|
| 2026.09.22 | ₩27,462 | ₩27,542 | ₩27,448 | ₩27,502 | +0.15% | 4.5천 |
|---|
| 2026.09.21 | ₩27,408 | ₩27,502 | ₩27,408 | ₩27,462 | +0.20% | 3.1천 |
|---|
| 2026.09.18 | ₩27,314 | ₩27,408 | ₩27,301 | ₩27,328 | +0.05% | 4.4천 |
|---|
| 2026.09.17 | ₩27,328 | ₩27,381 | ₩27,328 | ₩27,381 | +0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩27,341 | ₩27,341 | ₩27,234 | ₩27,260 | -0.29% | 6.2천 |
|---|
| 2026.09.15 | ₩27,328 | ₩27,328 | ₩27,234 | ₩27,274 | -0.20% | 5천 |
|---|
| 2026.09.14 | ₩27,274 | ₩27,341 | ₩27,274 | ₩27,328 | +0.20% | 400 |
|---|
| 2026.09.11 | ₩27,381 | ₩27,421 | ₩27,314 | ₩27,368 | -0.05% | 1.6천 |
|---|
| 2026.09.10 | ₩27,421 | ₩27,421 | ₩27,247 | ₩27,274 | -0.54% | 1.3만 |
|---|
| 2026.09.09 | ₩27,314 | ₩27,408 | ₩27,301 | ₩27,341 | +0.10% | 2.9천 |
|---|
| 2026.09.08 | ₩27,381 | ₩27,448 | ₩27,354 | ₩27,395 | +0.05% | 4천 |
|---|
| 2026.09.04 | ₩27,395 | ₩27,488 | ₩27,381 | ₩27,435 | +0.15% | 6.3천 |
|---|
| 2026.09.03 | ₩27,408 | ₩27,488 | ₩27,354 | ₩27,408 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩27,395 | ₩27,395 | ₩27,301 | ₩27,354 | -0.15% | 4.4천 |
|---|
| 2026.09.01 | ₩27,301 | ₩27,368 | ₩27,260 | ₩27,314 | +0.05% | 6.4천 |
|---|
| 2026.08.31 | ₩27,301 | ₩27,341 | ₩27,274 | ₩27,314 | +0.05% | 7.7천 |
|---|
| 2026.08.28 | ₩27,341 | ₩27,354 | ₩27,314 | ₩27,341 | 0.00% | 4.8천 |
|---|
| 2026.08.27 | ₩27,328 | ₩27,395 | ₩27,314 | ₩27,354 | +0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩27,287 | ₩27,368 | ₩27,260 | ₩27,260 | -0.10% | 1.6만 |
|---|
| 2026.08.25 | ₩27,314 | ₩27,354 | ₩27,247 | ₩27,314 | 0.00% | 6천 |
|---|
| 2026.08.24 | ₩27,247 | ₩27,328 | ₩27,234 | ₩27,274 | +0.10% | 8.5천 |
|---|
| 2026.08.21 | ₩27,247 | ₩27,341 | ₩27,247 | ₩27,247 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩27,126 | ₩27,328 | ₩27,126 | ₩27,207 | +0.30% | 5천 |
|---|
| 2026.08.19 | ₩27,247 | ₩27,381 | ₩27,247 | ₩27,314 | +0.25% | 2.7천 |
|---|
| 2026.08.18 | ₩27,287 | ₩27,314 | ₩27,234 | ₩27,274 | -0.05% | 9.9천 |
|---|
| 2026.08.17 | ₩27,301 | ₩27,341 | ₩27,301 | ₩27,314 | +0.05% | 1.7천 |
|---|
| 2026.08.14 | ₩27,368 | ₩27,368 | ₩27,287 | ₩27,287 | -0.29% | 4.2천 |
|---|
| 2026.08.13 | ₩27,301 | ₩27,368 | ₩27,287 | ₩27,314 | +0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩27,247 | ₩27,354 | ₩27,247 | ₩27,260 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩27,247 | ₩27,287 | ₩27,220 | ₩27,220 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩27,301 | ₩27,301 | ₩27,247 | ₩27,287 | -0.05% | 2.7천 |
|---|
| 2026.08.07 | ₩27,287 | ₩27,354 | ₩27,167 | ₩27,301 | +0.05% | 2만 |
|---|
| 2026.08.06 | ₩27,260 | ₩27,314 | ₩27,220 | ₩27,247 | -0.05% | 7.9천 |
|---|
| 2026.08.05 | ₩27,287 | ₩27,314 | ₩27,193 | ₩27,193 | -0.34% | 1.1만 |
|---|
| 2026.08.04 | ₩27,207 | ₩27,260 | ₩27,167 | ₩27,193 | -0.05% | 1.7만 |
|---|
| 2026.08.03 | ₩27,033 | ₩27,193 | ₩27,033 | ₩27,086 | +0.20% | 4.5만 |
|---|
| 2026.07.31 | ₩26,979 | ₩27,033 | ₩26,912 | ₩27,006 | +0.10% | 3.1천 |
|---|
| 2026.07.30 | ₩26,925 | ₩27,019 | ₩26,872 | ₩26,925 | 0.00% | 9천 |
|---|
| 2026.07.29 | ₩26,872 | ₩27,033 | ₩26,751 | ₩26,751 | -0.45% | 3.3만 |
|---|
| 2026.07.28 | ₩26,885 | ₩26,992 | ₩26,885 | ₩26,885 | 0.00% | 5.8천 |
|---|
| 2026.07.27 | ₩26,952 | ₩26,952 | ₩26,872 | ₩26,925 | -0.10% | 9.7천 |
|---|
| 2026.07.24 | ₩26,898 | ₩26,965 | ₩26,831 | ₩26,872 | -0.10% | 1.4만 |
|---|
| 2026.07.23 | ₩26,858 | ₩26,872 | ₩26,791 | ₩26,818 | -0.15% | 2천 |
|---|
| 2026.07.22 | ₩26,992 | ₩27,033 | ₩26,925 | ₩26,925 | -0.25% | 1천 |
|---|
| 2026.07.21 | ₩26,952 | ₩27,046 | ₩26,912 | ₩26,939 | -0.05% | 5.5천 |
|---|
| 2026.07.20 | ₩26,885 | ₩26,992 | ₩26,858 | ₩26,858 | -0.10% | 1.9만 |
|---|
| 2026.07.17 | ₩26,939 | ₩26,965 | ₩26,858 | ₩26,858 | -0.30% | 5.7천 |
|---|
| 2026.07.16 | ₩26,992 | ₩27,059 | ₩26,925 | ₩26,979 | -0.05% | 3.6만 |
|---|
| 2026.07.15 | ₩26,979 | ₩27,073 | ₩26,898 | ₩26,979 | 0.00% | 2.2만 |
|---|
| 2026.07.14 | ₩26,965 | ₩27,059 | ₩26,952 | ₩27,046 | +0.30% | 1.1만 |
|---|
| 2026.07.13 | ₩27,006 | ₩27,006 | ₩26,885 | ₩26,885 | -0.45% | 9.7천 |
|---|
| 2026.07.10 | ₩26,858 | ₩27,059 | ₩26,858 | ₩26,965 | +0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩26,885 | ₩27,033 | ₩26,885 | ₩26,979 | +0.35% | 8.1천 |
|---|
| 2026.07.08 | ₩26,858 | ₩26,952 | ₩26,778 | ₩26,898 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩26,858 | ₩27,006 | ₩26,858 | ₩26,979 | +0.45% | 1.1만 |
|---|
| 2026.07.06 | ₩26,952 | ₩26,979 | ₩26,912 | ₩26,925 | -0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩26,925 | ₩26,992 | ₩26,805 | ₩26,885 | -0.15% | 1.7만 |
|---|
| 2026.07.01 | ₩26,952 | ₩26,979 | ₩26,845 | ₩26,885 | -0.25% | 2.5만 |
|---|
| 2026.06.30 | ₩26,885 | ₩26,952 | ₩26,831 | ₩26,858 | -0.10% | 5.7천 |
|---|
| 2026.06.29 | ₩26,791 | ₩26,872 | ₩26,724 | ₩26,858 | +0.25% | 3.7만 |
|---|
| 2026.06.26 | ₩26,724 | ₩26,738 | ₩26,671 | ₩26,671 | -0.20% | 1.3만 |
|---|
| 2026.06.25 | ₩26,738 | ₩26,778 | ₩26,644 | ₩26,657 | -0.30% | 2.9만 |
|---|
| 2026.06.24 | ₩26,751 | ₩26,791 | ₩26,617 | ₩26,724 | -0.10% | 4.6천 |
|---|
| 2026.06.23 | ₩26,711 | ₩26,778 | ₩26,684 | ₩26,684 | -0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩26,818 | ₩26,845 | ₩26,751 | ₩26,791 | -0.10% | 1만 |
|---|
| 2026.06.18 | ₩26,818 | ₩26,858 | ₩26,764 | ₩26,818 | 0.00% | 4.5천 |
|---|
| 2026.06.17 | ₩26,805 | ₩26,885 | ₩26,711 | ₩26,711 | -0.35% | 1.3만 |
|---|
| 2026.06.16 | ₩26,912 | ₩26,925 | ₩26,858 | ₩26,858 | -0.20% | 3.3만 |
|---|
| 2026.06.15 | ₩26,925 | ₩26,939 | ₩26,858 | ₩26,898 | -0.10% | 2.9만 |
|---|
| 2026.06.12 | ₩26,711 | ₩26,791 | ₩26,711 | ₩26,751 | +0.15% | 6.5천 |
|---|
| 2026.06.11 | ₩26,617 | ₩26,764 | ₩26,469 | ₩26,697 | +0.30% | 6.1만 |
|---|
| 2026.06.10 | ₩26,751 | ₩26,751 | ₩26,510 | ₩26,550 | -0.75% | 4.3만 |
|---|
| 2026.06.09 | ₩26,805 | ₩26,805 | ₩26,550 | ₩26,657 | -0.55% | 2.2만 |
|---|
| 2026.06.08 | ₩26,751 | ₩26,751 | ₩26,644 | ₩26,671 | -0.30% | 2.4만 |
|---|
| 2026.06.05 | ₩26,885 | ₩26,885 | ₩26,590 | ₩26,671 | -0.80% | 9천 |
|---|
| 2026.06.04 | ₩26,778 | ₩26,939 | ₩26,751 | ₩26,885 | +0.40% | 3.1만 |
|---|
| 2026.06.03 | ₩26,858 | ₩26,885 | ₩26,805 | ₩26,831 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩26,872 | ₩26,925 | ₩26,845 | ₩26,898 | +0.10% | 2.4만 |
|---|
| 2026.06.01 | ₩26,912 | ₩26,952 | ₩26,805 | ₩26,925 | +0.05% | 30.6만 |
|---|
| 2026.05.29 | ₩26,898 | ₩26,952 | ₩26,778 | ₩26,952 | +0.20% | 5.1만 |
|---|
| 2026.05.28 | ₩26,885 | ₩26,925 | ₩26,845 | ₩26,885 | 0.00% | 11.1만 |
|---|
| 2026.05.27 | ₩26,818 | ₩26,872 | ₩26,818 | ₩26,858 | +0.15% | 2.4만 |
|---|
| 2026.05.26 | ₩26,872 | ₩26,872 | ₩26,831 | ₩26,845 | -0.10% | 2.7만 |
|---|
| 2026.05.22 | ₩26,898 | ₩26,898 | ₩26,778 | ₩26,791 | -0.40% | 4.9만 |
|---|
| 2026.05.21 | ₩26,724 | ₩26,818 | ₩26,697 | ₩26,778 | +0.20% | 7.1만 |
|---|
| 2026.05.20 | ₩26,684 | ₩26,764 | ₩26,644 | ₩26,738 | +0.20% | 5.5만 |
|---|
| 2026.05.19 | ₩26,697 | ₩26,697 | ₩26,617 | ₩26,644 | -0.20% | 7만 |
|---|
| 2026.05.18 | ₩26,684 | ₩26,724 | ₩26,644 | ₩26,697 | +0.05% | 8.8만 |
|---|
| 2026.05.15 | ₩26,738 | ₩26,738 | ₩26,671 | ₩26,684 | -0.20% | 15.1만 |
|---|
| 2026.05.14 | ₩26,724 | ₩26,778 | ₩26,711 | ₩26,764 | +0.15% | 12.1만 |
|---|
| 2026.05.13 | ₩26,684 | ₩26,738 | ₩26,617 | ₩26,711 | +0.10% | 8.8만 |
|---|
| 2026.05.12 | ₩26,671 | ₩26,671 | ₩26,550 | ₩26,657 | -0.05% | 4.8만 |
|---|
| 2026.05.11 | ₩26,724 | ₩26,738 | ₩26,671 | ₩26,697 | -0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩26,630 | ₩26,711 | ₩26,630 | ₩26,697 | +0.25% | 27.4만 |
|---|
| 2026.05.07 | ₩26,738 | ₩26,738 | ₩26,590 | ₩26,617 | -0.45% | 24.1만 |
|---|
| 2026.05.06 | ₩26,711 | ₩26,711 | ₩26,550 | ₩26,617 | -0.35% | 17.9만 |
|---|
| 2026.05.05 | ₩26,523 | ₩26,550 | ₩26,483 | ₩26,510 | -0.05% | 18.5만 |
|---|
| 2026.05.04 | ₩26,563 | ₩26,563 | ₩26,443 | ₩26,469 | -0.35% | 35.2만 |
|---|
| 2026.05.01 | ₩26,818 | ₩26,818 | ₩26,443 | ₩26,496 | -1.20% | 207.5만 |
|---|