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 | ₩26,607 | ₩26,660 | ₩26,593 | ₩26,660 | +0.20% | 3천 |
| 2026.10.08 | ₩26,500 | ₩26,620 | ₩26,500 | ₩26,580 | +0.30% | 5.9천 |
| 2026.10.07 | ₩26,553 | ₩26,620 | ₩26,553 | ₩26,620 | +0.25% | 1.6만 |
| 2026.10.06 | ₩26,660 | ₩26,674 | ₩26,620 | ₩26,634 | -0.10% | 1.2만 |
| 2026.10.05 | ₩26,540 | ₩26,687 | ₩26,540 | ₩26,647 | +0.40% | 9.1천 |
| 2026.10.02 | ₩26,580 | ₩26,620 | ₩26,500 | ₩26,553 | -0.10% | 1.1만 |
| 2026.10.01 | ₩26,567 | ₩26,567 | ₩26,392 | ₩26,406 | -0.61% | 1.5만 |
| 2026.09.30 | ₩26,500 | ₩26,567 | ₩26,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,500 |
| 0.00% |
| 21.1만 |
| 2026.09.29 | ₩26,432 | ₩26,513 | ₩26,406 | ₩26,473 | +0.15% | 3.1만 |
|---|
| 2026.09.28 | ₩26,473 | ₩26,513 | ₩26,419 | ₩26,419 | -0.20% | 4.5천 |
|---|
| 2026.09.25 | ₩26,553 | ₩26,553 | ₩26,419 | ₩26,513 | -0.15% | 1.3만 |
|---|
| 2026.09.24 | ₩26,432 | ₩26,526 | ₩26,419 | ₩26,473 | +0.15% | 4.2천 |
|---|
| 2026.09.23 | ₩26,419 | ₩26,567 | ₩26,419 | ₩26,500 | +0.30% | 5.7만 |
|---|
| 2026.09.22 | ₩26,486 | ₩26,620 | ₩26,486 | ₩26,567 | +0.30% | 10만 |
|---|
| 2026.09.21 | ₩26,607 | ₩26,607 | ₩26,432 | ₩26,526 | -0.30% | 2만 |
|---|
| 2026.09.18 | ₩26,500 | ₩26,500 | ₩26,325 | ₩26,419 | -0.30% | 5.8천 |
|---|
| 2026.09.17 | ₩26,540 | ₩26,540 | ₩26,298 | ₩26,406 | -0.51% | 6.3천 |
|---|
| 2026.09.16 | ₩26,339 | ₩26,419 | ₩26,245 | ₩26,298 | -0.15% | 9.1천 |
|---|
| 2026.09.15 | ₩26,339 | ₩26,392 | ₩26,245 | ₩26,312 | -0.10% | 8.4천 |
|---|
| 2026.09.14 | ₩26,607 | ₩26,607 | ₩26,285 | ₩26,352 | -0.96% | 2만 |
|---|
| 2026.09.11 | ₩26,272 | ₩26,553 | ₩26,272 | ₩26,473 | +0.77% | 1.7만 |
|---|
| 2026.09.10 | ₩26,446 | ₩26,446 | ₩26,285 | ₩26,379 | -0.25% | 5.3만 |
|---|
| 2026.09.09 | ₩26,392 | ₩26,459 | ₩26,285 | ₩26,446 | +0.20% | 4.7만 |
|---|
| 2026.09.08 | ₩26,352 | ₩26,553 | ₩26,352 | ₩26,419 | +0.25% | 1.2만 |
|---|
| 2026.09.04 | ₩26,513 | ₩26,513 | ₩26,473 | ₩26,473 | -0.15% | 900 |
|---|
| 2026.09.03 | ₩26,593 | ₩26,593 | ₩26,419 | ₩26,473 | -0.45% | 9천 |
|---|
| 2026.09.02 | ₩26,500 | ₩26,500 | ₩26,272 | ₩26,379 | -0.46% | 2.4만 |
|---|
| 2026.09.01 | ₩26,258 | ₩26,419 | ₩26,258 | ₩26,419 | +0.61% | 9.2만 |
|---|
| 2026.08.31 | ₩26,432 | ₩26,486 | ₩26,312 | ₩26,486 | +0.20% | 2.6만 |
|---|
| 2026.08.28 | ₩26,419 | ₩26,419 | ₩26,339 | ₩26,379 | -0.15% | 6.8천 |
|---|
| 2026.08.27 | ₩26,459 | ₩26,513 | ₩26,365 | ₩26,513 | +0.20% | 1.6만 |
|---|
| 2026.08.26 | ₩26,392 | ₩26,446 | ₩26,339 | ₩26,392 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩26,419 | ₩26,432 | ₩26,339 | ₩26,432 | +0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩26,325 | ₩26,406 | ₩26,272 | ₩26,352 | +0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩26,218 | ₩26,419 | ₩26,218 | ₩26,419 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩26,218 | ₩26,392 | ₩26,218 | ₩26,245 | +0.10% | 1.4만 |
|---|
| 2026.08.19 | ₩26,473 | ₩26,473 | ₩26,298 | ₩26,379 | -0.35% | 1.5만 |
|---|
| 2026.08.18 | ₩26,245 | ₩26,419 | ₩26,245 | ₩26,352 | +0.41% | 2.8만 |
|---|
| 2026.08.17 | ₩26,419 | ₩26,500 | ₩26,312 | ₩26,392 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩26,459 | ₩26,526 | ₩26,379 | ₩26,432 | -0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩26,392 | ₩26,459 | ₩26,379 | ₩26,406 | +0.05% | 7.1천 |
|---|
| 2026.08.12 | ₩26,352 | ₩26,352 | ₩26,339 | ₩26,352 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩26,352 | ₩26,419 | ₩26,285 | ₩26,312 | -0.15% | 1만 |
|---|
| 2026.08.10 | ₩26,379 | ₩26,446 | ₩26,312 | ₩26,392 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩26,379 | ₩26,446 | ₩26,285 | ₩26,379 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩26,231 | ₩26,392 | ₩26,231 | ₩26,325 | +0.36% | 2.4만 |
|---|
| 2026.08.05 | ₩26,312 | ₩26,379 | ₩26,312 | ₩26,339 | +0.10% | 3.9만 |
|---|
| 2026.08.04 | ₩26,245 | ₩26,392 | ₩26,245 | ₩26,325 | +0.31% | 1.3만 |
|---|
| 2026.08.03 | ₩26,111 | ₩26,245 | ₩26,111 | ₩26,245 | +0.51% | 7.9천 |
|---|
| 2026.07.31 | ₩26,057 | ₩26,137 | ₩25,883 | ₩26,084 | +0.10% | 2.7만 |
|---|
| 2026.07.30 | ₩25,896 | ₩26,003 | ₩25,883 | ₩25,977 | +0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩25,963 | ₩26,030 | ₩25,816 | ₩25,869 | -0.36% | 4.2만 |
|---|
| 2026.07.28 | ₩25,936 | ₩26,017 | ₩25,896 | ₩25,896 | -0.16% | 1.2만 |
|---|
| 2026.07.27 | ₩26,124 | ₩26,124 | ₩25,883 | ₩25,950 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩25,977 | ₩26,017 | ₩25,923 | ₩25,936 | -0.15% | 2.7만 |
|---|
| 2026.07.23 | ₩25,990 | ₩25,990 | ₩25,842 | ₩25,936 | -0.21% | 1.5만 |
|---|
| 2026.07.22 | ₩26,044 | ₩26,084 | ₩26,044 | ₩26,070 | +0.10% | 1.4만 |
|---|
| 2026.07.21 | ₩25,869 | ₩26,057 | ₩25,869 | ₩25,990 | +0.47% | 3.3만 |
|---|
| 2026.07.20 | ₩25,963 | ₩26,030 | ₩25,856 | ₩25,923 | -0.15% | 2.5만 |
|---|
| 2026.07.17 | ₩26,044 | ₩26,044 | ₩25,909 | ₩25,990 | -0.21% | 2.5만 |
|---|
| 2026.07.16 | ₩26,003 | ₩26,097 | ₩26,003 | ₩26,017 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩26,003 | ₩26,137 | ₩26,003 | ₩26,137 | +0.52% | 4.3만 |
|---|
| 2026.07.14 | ₩26,084 | ₩26,111 | ₩25,990 | ₩26,111 | +0.10% | 5.3만 |
|---|
| 2026.07.13 | ₩26,097 | ₩26,097 | ₩25,923 | ₩26,044 | -0.21% | 2.8만 |
|---|
| 2026.07.10 | ₩26,044 | ₩26,124 | ₩25,950 | ₩26,057 | +0.05% | 2.3만 |
|---|
| 2026.07.09 | ₩26,057 | ₩26,097 | ₩25,923 | ₩26,084 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩25,816 | ₩25,977 | ₩25,816 | ₩25,936 | +0.47% | 4.8만 |
|---|
| 2026.07.07 | ₩25,856 | ₩26,057 | ₩25,856 | ₩26,017 | +0.62% | 9천 |
|---|
| 2026.07.06 | ₩26,124 | ₩26,124 | ₩25,909 | ₩26,084 | -0.15% | 6.6만 |
|---|
| 2026.07.02 | ₩26,070 | ₩26,070 | ₩25,802 | ₩25,923 | -0.57% | 14만 |
|---|
| 2026.07.01 | ₩25,829 | ₩26,030 | ₩25,829 | ₩25,936 | +0.42% | 8.2만 |
|---|
| 2026.06.30 | ₩26,634 | ₩26,634 | ₩25,883 | ₩26,003 | -2.37% | 5.7만 |
|---|
| 2026.06.29 | ₩25,923 | ₩25,923 | ₩25,802 | ₩25,869 | -0.21% | 5.3만 |
|---|
| 2026.06.26 | ₩26,017 | ₩26,017 | ₩25,681 | ₩25,829 | -0.72% | 48.8만 |
|---|
| 2026.06.25 | ₩26,285 | ₩26,285 | ₩25,695 | ₩25,775 | -1.94% | 33.7만 |
|---|
| 2026.06.24 | ₩25,842 | ₩25,856 | ₩25,655 | ₩25,762 | -0.31% | 12.3만 |
|---|
| 2026.06.23 | ₩25,816 | ₩25,829 | ₩25,641 | ₩25,789 | -0.10% | 14.5만 |
|---|
| 2026.06.22 | ₩25,990 | ₩25,990 | ₩25,789 | ₩25,842 | -0.57% | 7.7만 |
|---|
| 2026.06.18 | ₩25,789 | ₩25,936 | ₩25,789 | ₩25,936 | +0.57% | 5.8만 |
|---|
| 2026.06.17 | ₩26,097 | ₩26,097 | ₩25,802 | ₩25,829 | -1.03% | 15.4만 |
|---|
| 2026.06.16 | ₩26,084 | ₩26,084 | ₩25,856 | ₩25,977 | -0.41% | 10.5만 |
|---|
| 2026.06.15 | ₩26,178 | ₩26,178 | ₩25,936 | ₩26,030 | -0.56% | 27.3만 |
|---|
| 2026.06.12 | ₩25,735 | ₩25,856 | ₩25,708 | ₩25,842 | +0.42% | 6.1만 |
|---|
| 2026.06.11 | ₩25,708 | ₩25,816 | ₩25,561 | ₩25,775 | +0.26% | 13.1만 |
|---|
| 2026.06.10 | ₩25,775 | ₩25,775 | ₩25,588 | ₩25,588 | -0.73% | 10.3만 |
|---|
| 2026.06.09 | ₩25,856 | ₩25,883 | ₩25,547 | ₩25,749 | -0.41% | 22만 |
|---|
| 2026.06.08 | ₩26,003 | ₩26,003 | ₩25,722 | ₩25,775 | -0.88% | 10.7만 |
|---|
| 2026.06.05 | ₩27,063 | ₩27,063 | ₩25,722 | ₩25,749 | -4.86% | 29.3만 |
|---|
| 2026.06.04 | ₩26,044 | ₩26,044 | ₩25,923 | ₩25,990 | -0.21% | 11.5만 |
|---|
| 2026.06.03 | ₩26,070 | ₩26,070 | ₩25,936 | ₩25,963 | -0.41% | 31.1만 |
|---|
| 2026.06.02 | ₩26,687 | ₩26,687 | ₩25,977 | ₩26,003 | -2.56% | 274.6만 |
|---|
| 2026.06.01 | ₩25,950 | ₩26,500 | ₩25,936 | ₩25,977 | +0.10% | 234.3만 |
|---|