시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 15 Buffer ETF - June 과거 주가
Innovator Equity Dual Directional 15 Buffer ETF - June · DDFZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 15 Buffer ETF - June · DDFZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,586 | ₩26,640 | ₩26,573 | ₩26,640 | +0.20% | 3천 |
| 2026.10.08 | ₩26,479 | ₩26,599 | ₩26,479 | ₩26,559 | +0.30% | 5.9천 |
| 2026.10.07 | ₩26,532 | ₩26,599 | ₩26,532 | ₩26,599 | +0.25% | 1.6만 |
| 2026.10.06 | ₩26,640 | ₩26,653 | ₩26,599 | ₩26,613 | -0.10% | 1.2만 |
| 2026.10.05 | ₩26,519 | ₩26,666 | ₩26,519 | ₩26,626 | +0.40% | 9.1천 |
| 2026.10.02 | ₩26,559 | ₩26,599 | ₩26,479 | ₩26,532 | -0.10% | 1.1만 |
| 2026.10.01 | ₩26,546 | ₩26,546 | ₩26,372 | ₩26,385 | -0.61% | 1.5만 |
| 2026.09.30 | ₩26,479 | ₩26,546 | ₩26,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,479 |
| 0.00% |
| 21.1만 |
| 2026.09.29 | ₩26,412 | ₩26,492 | ₩26,385 | ₩26,452 | +0.15% | 3.1만 |
|---|
| 2026.09.28 | ₩26,452 | ₩26,492 | ₩26,398 | ₩26,398 | -0.20% | 4.5천 |
|---|
| 2026.09.25 | ₩26,532 | ₩26,532 | ₩26,398 | ₩26,492 | -0.15% | 1.3만 |
|---|
| 2026.09.24 | ₩26,412 | ₩26,506 | ₩26,398 | ₩26,452 | +0.15% | 4.2천 |
|---|
| 2026.09.23 | ₩26,398 | ₩26,546 | ₩26,398 | ₩26,479 | +0.30% | 5.7만 |
|---|
| 2026.09.22 | ₩26,465 | ₩26,599 | ₩26,465 | ₩26,546 | +0.30% | 10만 |
|---|
| 2026.09.21 | ₩26,586 | ₩26,586 | ₩26,412 | ₩26,506 | -0.30% | 2만 |
|---|
| 2026.09.18 | ₩26,479 | ₩26,479 | ₩26,305 | ₩26,398 | -0.30% | 5.8천 |
|---|
| 2026.09.17 | ₩26,519 | ₩26,519 | ₩26,278 | ₩26,385 | -0.51% | 6.3천 |
|---|
| 2026.09.16 | ₩26,318 | ₩26,398 | ₩26,224 | ₩26,278 | -0.15% | 9.1천 |
|---|
| 2026.09.15 | ₩26,318 | ₩26,372 | ₩26,224 | ₩26,291 | -0.10% | 8.4천 |
|---|
| 2026.09.14 | ₩26,586 | ₩26,586 | ₩26,264 | ₩26,331 | -0.96% | 2만 |
|---|
| 2026.09.11 | ₩26,251 | ₩26,532 | ₩26,251 | ₩26,452 | +0.77% | 1.7만 |
|---|
| 2026.09.10 | ₩26,425 | ₩26,425 | ₩26,264 | ₩26,358 | -0.25% | 5.3만 |
|---|
| 2026.09.09 | ₩26,372 | ₩26,439 | ₩26,264 | ₩26,425 | +0.20% | 4.7만 |
|---|
| 2026.09.08 | ₩26,331 | ₩26,532 | ₩26,331 | ₩26,398 | +0.25% | 1.2만 |
|---|
| 2026.09.04 | ₩26,492 | ₩26,492 | ₩26,452 | ₩26,452 | -0.15% | 900 |
|---|
| 2026.09.03 | ₩26,573 | ₩26,573 | ₩26,398 | ₩26,452 | -0.45% | 9천 |
|---|
| 2026.09.02 | ₩26,479 | ₩26,479 | ₩26,251 | ₩26,358 | -0.46% | 2.4만 |
|---|
| 2026.09.01 | ₩26,238 | ₩26,398 | ₩26,238 | ₩26,398 | +0.61% | 9.2만 |
|---|
| 2026.08.31 | ₩26,412 | ₩26,465 | ₩26,291 | ₩26,465 | +0.20% | 2.6만 |
|---|
| 2026.08.28 | ₩26,398 | ₩26,398 | ₩26,318 | ₩26,358 | -0.15% | 6.8천 |
|---|
| 2026.08.27 | ₩26,439 | ₩26,492 | ₩26,345 | ₩26,492 | +0.20% | 1.6만 |
|---|
| 2026.08.26 | ₩26,372 | ₩26,425 | ₩26,318 | ₩26,372 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩26,398 | ₩26,412 | ₩26,318 | ₩26,412 | +0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩26,305 | ₩26,385 | ₩26,251 | ₩26,331 | +0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩26,197 | ₩26,398 | ₩26,197 | ₩26,398 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩26,197 | ₩26,372 | ₩26,197 | ₩26,224 | +0.10% | 1.4만 |
|---|
| 2026.08.19 | ₩26,452 | ₩26,452 | ₩26,278 | ₩26,358 | -0.35% | 1.5만 |
|---|
| 2026.08.18 | ₩26,224 | ₩26,398 | ₩26,224 | ₩26,331 | +0.41% | 2.8만 |
|---|
| 2026.08.17 | ₩26,398 | ₩26,479 | ₩26,291 | ₩26,372 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩26,439 | ₩26,506 | ₩26,358 | ₩26,412 | -0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩26,372 | ₩26,439 | ₩26,358 | ₩26,385 | +0.05% | 7.1천 |
|---|
| 2026.08.12 | ₩26,331 | ₩26,331 | ₩26,318 | ₩26,331 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩26,331 | ₩26,398 | ₩26,264 | ₩26,291 | -0.15% | 1만 |
|---|
| 2026.08.10 | ₩26,358 | ₩26,425 | ₩26,291 | ₩26,372 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩26,358 | ₩26,425 | ₩26,264 | ₩26,358 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩26,211 | ₩26,372 | ₩26,211 | ₩26,305 | +0.36% | 2.4만 |
|---|
| 2026.08.05 | ₩26,291 | ₩26,358 | ₩26,291 | ₩26,318 | +0.10% | 3.9만 |
|---|
| 2026.08.04 | ₩26,224 | ₩26,372 | ₩26,224 | ₩26,305 | +0.31% | 1.3만 |
|---|
| 2026.08.03 | ₩26,090 | ₩26,224 | ₩26,090 | ₩26,224 | +0.51% | 7.9천 |
|---|
| 2026.07.31 | ₩26,037 | ₩26,117 | ₩25,862 | ₩26,063 | +0.10% | 2.7만 |
|---|
| 2026.07.30 | ₩25,876 | ₩25,983 | ₩25,862 | ₩25,956 | +0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩25,943 | ₩26,010 | ₩25,795 | ₩25,849 | -0.36% | 4.2만 |
|---|
| 2026.07.28 | ₩25,916 | ₩25,996 | ₩25,876 | ₩25,876 | -0.16% | 1.2만 |
|---|
| 2026.07.27 | ₩26,104 | ₩26,104 | ₩25,862 | ₩25,929 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩25,956 | ₩25,996 | ₩25,903 | ₩25,916 | -0.15% | 2.7만 |
|---|
| 2026.07.23 | ₩25,970 | ₩25,970 | ₩25,822 | ₩25,916 | -0.21% | 1.5만 |
|---|
| 2026.07.22 | ₩26,023 | ₩26,063 | ₩26,023 | ₩26,050 | +0.10% | 1.4만 |
|---|
| 2026.07.21 | ₩25,849 | ₩26,037 | ₩25,849 | ₩25,970 | +0.47% | 3.3만 |
|---|
| 2026.07.20 | ₩25,943 | ₩26,010 | ₩25,836 | ₩25,903 | -0.15% | 2.5만 |
|---|
| 2026.07.17 | ₩26,023 | ₩26,023 | ₩25,889 | ₩25,970 | -0.21% | 2.5만 |
|---|
| 2026.07.16 | ₩25,983 | ₩26,077 | ₩25,983 | ₩25,996 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩25,983 | ₩26,117 | ₩25,983 | ₩26,117 | +0.52% | 4.3만 |
|---|
| 2026.07.14 | ₩26,063 | ₩26,090 | ₩25,970 | ₩26,090 | +0.10% | 5.3만 |
|---|
| 2026.07.13 | ₩26,077 | ₩26,077 | ₩25,903 | ₩26,023 | -0.21% | 2.8만 |
|---|
| 2026.07.10 | ₩26,023 | ₩26,104 | ₩25,929 | ₩26,037 | +0.05% | 2.3만 |
|---|
| 2026.07.09 | ₩26,037 | ₩26,077 | ₩25,903 | ₩26,063 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩25,795 | ₩25,956 | ₩25,795 | ₩25,916 | +0.47% | 4.8만 |
|---|
| 2026.07.07 | ₩25,836 | ₩26,037 | ₩25,836 | ₩25,996 | +0.62% | 9천 |
|---|
| 2026.07.06 | ₩26,104 | ₩26,104 | ₩25,889 | ₩26,063 | -0.15% | 6.6만 |
|---|
| 2026.07.02 | ₩26,050 | ₩26,050 | ₩25,782 | ₩25,903 | -0.57% | 14만 |
|---|
| 2026.07.01 | ₩25,809 | ₩26,010 | ₩25,809 | ₩25,916 | +0.42% | 8.2만 |
|---|
| 2026.06.30 | ₩26,613 | ₩26,613 | ₩25,862 | ₩25,983 | -2.37% | 5.7만 |
|---|
| 2026.06.29 | ₩25,903 | ₩25,903 | ₩25,782 | ₩25,849 | -0.21% | 5.3만 |
|---|
| 2026.06.26 | ₩25,996 | ₩25,996 | ₩25,661 | ₩25,809 | -0.72% | 48.8만 |
|---|
| 2026.06.25 | ₩26,264 | ₩26,264 | ₩25,675 | ₩25,755 | -1.94% | 33.7만 |
|---|
| 2026.06.24 | ₩25,822 | ₩25,836 | ₩25,635 | ₩25,742 | -0.31% | 12.3만 |
|---|
| 2026.06.23 | ₩25,795 | ₩25,809 | ₩25,621 | ₩25,769 | -0.10% | 14.5만 |
|---|
| 2026.06.22 | ₩25,970 | ₩25,970 | ₩25,769 | ₩25,822 | -0.57% | 7.7만 |
|---|
| 2026.06.18 | ₩25,769 | ₩25,916 | ₩25,769 | ₩25,916 | +0.57% | 5.8만 |
|---|
| 2026.06.17 | ₩26,077 | ₩26,077 | ₩25,782 | ₩25,809 | -1.03% | 15.4만 |
|---|
| 2026.06.16 | ₩26,063 | ₩26,063 | ₩25,836 | ₩25,956 | -0.41% | 10.5만 |
|---|
| 2026.06.15 | ₩26,157 | ₩26,157 | ₩25,916 | ₩26,010 | -0.56% | 27.3만 |
|---|
| 2026.06.12 | ₩25,715 | ₩25,836 | ₩25,688 | ₩25,822 | +0.42% | 6.1만 |
|---|
| 2026.06.11 | ₩25,688 | ₩25,795 | ₩25,541 | ₩25,755 | +0.26% | 13.1만 |
|---|
| 2026.06.10 | ₩25,755 | ₩25,755 | ₩25,568 | ₩25,568 | -0.73% | 10.3만 |
|---|
| 2026.06.09 | ₩25,836 | ₩25,862 | ₩25,527 | ₩25,728 | -0.41% | 22만 |
|---|
| 2026.06.08 | ₩25,983 | ₩25,983 | ₩25,702 | ₩25,755 | -0.88% | 10.7만 |
|---|
| 2026.06.05 | ₩27,042 | ₩27,042 | ₩25,702 | ₩25,728 | -4.86% | 29.3만 |
|---|
| 2026.06.04 | ₩26,023 | ₩26,023 | ₩25,903 | ₩25,970 | -0.21% | 11.5만 |
|---|
| 2026.06.03 | ₩26,050 | ₩26,050 | ₩25,916 | ₩25,943 | -0.41% | 31.1만 |
|---|
| 2026.06.02 | ₩26,666 | ₩26,666 | ₩25,956 | ₩25,983 | -2.56% | 274.6만 |
|---|
| 2026.06.01 | ₩25,929 | ₩26,479 | ₩25,916 | ₩25,956 | +0.10% | 234.3만 |
|---|