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 | ₩26,608 | ₩26,662 | ₩26,595 | ₩26,662 | +0.20% | 3천 |
| 2026.10.08 | ₩26,501 | ₩26,621 | ₩26,501 | ₩26,581 | +0.30% | 5.9천 |
| 2026.10.07 | ₩26,554 | ₩26,621 | ₩26,554 | ₩26,621 | +0.25% | 1.6만 |
| 2026.10.06 | ₩26,662 | ₩26,675 | ₩26,621 | ₩26,635 | -0.10% | 1.2만 |
| 2026.10.05 | ₩26,541 | ₩26,688 | ₩26,541 | ₩26,648 | +0.40% | 9.1천 |
| 2026.10.02 | ₩26,581 | ₩26,621 | ₩26,501 | ₩26,554 | -0.10% | 1.1만 |
| 2026.10.01 | ₩26,568 | ₩26,568 | ₩26,393 | ₩26,407 | -0.61% | 1.5만 |
| 2026.09.30 | ₩26,501 | ₩26,568 | ₩26,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,501 |
| 0.00% |
| 21.1만 |
| 2026.09.29 | ₩26,434 | ₩26,514 | ₩26,407 | ₩26,474 | +0.15% | 3.1만 |
|---|
| 2026.09.28 | ₩26,474 | ₩26,514 | ₩26,420 | ₩26,420 | -0.20% | 4.5천 |
|---|
| 2026.09.25 | ₩26,554 | ₩26,554 | ₩26,420 | ₩26,514 | -0.15% | 1.3만 |
|---|
| 2026.09.24 | ₩26,434 | ₩26,528 | ₩26,420 | ₩26,474 | +0.15% | 4.2천 |
|---|
| 2026.09.23 | ₩26,420 | ₩26,568 | ₩26,420 | ₩26,501 | +0.30% | 5.7만 |
|---|
| 2026.09.22 | ₩26,487 | ₩26,621 | ₩26,487 | ₩26,568 | +0.30% | 10만 |
|---|
| 2026.09.21 | ₩26,608 | ₩26,608 | ₩26,434 | ₩26,528 | -0.30% | 2만 |
|---|
| 2026.09.18 | ₩26,501 | ₩26,501 | ₩26,326 | ₩26,420 | -0.30% | 5.8천 |
|---|
| 2026.09.17 | ₩26,541 | ₩26,541 | ₩26,300 | ₩26,407 | -0.51% | 6.3천 |
|---|
| 2026.09.16 | ₩26,340 | ₩26,420 | ₩26,246 | ₩26,300 | -0.15% | 9.1천 |
|---|
| 2026.09.15 | ₩26,340 | ₩26,393 | ₩26,246 | ₩26,313 | -0.10% | 8.4천 |
|---|
| 2026.09.14 | ₩26,608 | ₩26,608 | ₩26,286 | ₩26,353 | -0.96% | 2만 |
|---|
| 2026.09.11 | ₩26,273 | ₩26,554 | ₩26,273 | ₩26,474 | +0.77% | 1.7만 |
|---|
| 2026.09.10 | ₩26,447 | ₩26,447 | ₩26,286 | ₩26,380 | -0.25% | 5.3만 |
|---|
| 2026.09.09 | ₩26,393 | ₩26,460 | ₩26,286 | ₩26,447 | +0.20% | 4.7만 |
|---|
| 2026.09.08 | ₩26,353 | ₩26,554 | ₩26,353 | ₩26,420 | +0.25% | 1.2만 |
|---|
| 2026.09.04 | ₩26,514 | ₩26,514 | ₩26,474 | ₩26,474 | -0.15% | 900 |
|---|
| 2026.09.03 | ₩26,595 | ₩26,595 | ₩26,420 | ₩26,474 | -0.45% | 9천 |
|---|
| 2026.09.02 | ₩26,501 | ₩26,501 | ₩26,273 | ₩26,380 | -0.46% | 2.4만 |
|---|
| 2026.09.01 | ₩26,259 | ₩26,420 | ₩26,259 | ₩26,420 | +0.61% | 9.2만 |
|---|
| 2026.08.31 | ₩26,434 | ₩26,487 | ₩26,313 | ₩26,487 | +0.20% | 2.6만 |
|---|
| 2026.08.28 | ₩26,420 | ₩26,420 | ₩26,340 | ₩26,380 | -0.15% | 6.8천 |
|---|
| 2026.08.27 | ₩26,460 | ₩26,514 | ₩26,367 | ₩26,514 | +0.20% | 1.6만 |
|---|
| 2026.08.26 | ₩26,393 | ₩26,447 | ₩26,340 | ₩26,393 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩26,420 | ₩26,434 | ₩26,340 | ₩26,434 | +0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩26,326 | ₩26,407 | ₩26,273 | ₩26,353 | +0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩26,219 | ₩26,420 | ₩26,219 | ₩26,420 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩26,219 | ₩26,393 | ₩26,219 | ₩26,246 | +0.10% | 1.4만 |
|---|
| 2026.08.19 | ₩26,474 | ₩26,474 | ₩26,300 | ₩26,380 | -0.35% | 1.5만 |
|---|
| 2026.08.18 | ₩26,246 | ₩26,420 | ₩26,246 | ₩26,353 | +0.41% | 2.8만 |
|---|
| 2026.08.17 | ₩26,420 | ₩26,501 | ₩26,313 | ₩26,393 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩26,460 | ₩26,528 | ₩26,380 | ₩26,434 | -0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩26,393 | ₩26,460 | ₩26,380 | ₩26,407 | +0.05% | 7.1천 |
|---|
| 2026.08.12 | ₩26,353 | ₩26,353 | ₩26,340 | ₩26,353 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩26,353 | ₩26,420 | ₩26,286 | ₩26,313 | -0.15% | 1만 |
|---|
| 2026.08.10 | ₩26,380 | ₩26,447 | ₩26,313 | ₩26,393 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩26,380 | ₩26,447 | ₩26,286 | ₩26,380 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩26,233 | ₩26,393 | ₩26,233 | ₩26,326 | +0.36% | 2.4만 |
|---|
| 2026.08.05 | ₩26,313 | ₩26,380 | ₩26,313 | ₩26,340 | +0.10% | 3.9만 |
|---|
| 2026.08.04 | ₩26,246 | ₩26,393 | ₩26,246 | ₩26,326 | +0.31% | 1.3만 |
|---|
| 2026.08.03 | ₩26,112 | ₩26,246 | ₩26,112 | ₩26,246 | +0.51% | 7.9천 |
|---|
| 2026.07.31 | ₩26,058 | ₩26,139 | ₩25,884 | ₩26,085 | +0.10% | 2.7만 |
|---|
| 2026.07.30 | ₩25,897 | ₩26,005 | ₩25,884 | ₩25,978 | +0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩25,964 | ₩26,031 | ₩25,817 | ₩25,870 | -0.36% | 4.2만 |
|---|
| 2026.07.28 | ₩25,937 | ₩26,018 | ₩25,897 | ₩25,897 | -0.16% | 1.2만 |
|---|
| 2026.07.27 | ₩26,125 | ₩26,125 | ₩25,884 | ₩25,951 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩25,978 | ₩26,018 | ₩25,924 | ₩25,937 | -0.15% | 2.7만 |
|---|
| 2026.07.23 | ₩25,991 | ₩25,991 | ₩25,844 | ₩25,937 | -0.21% | 1.5만 |
|---|
| 2026.07.22 | ₩26,045 | ₩26,085 | ₩26,045 | ₩26,072 | +0.10% | 1.4만 |
|---|
| 2026.07.21 | ₩25,870 | ₩26,058 | ₩25,870 | ₩25,991 | +0.47% | 3.3만 |
|---|
| 2026.07.20 | ₩25,964 | ₩26,031 | ₩25,857 | ₩25,924 | -0.15% | 2.5만 |
|---|
| 2026.07.17 | ₩26,045 | ₩26,045 | ₩25,911 | ₩25,991 | -0.21% | 2.5만 |
|---|
| 2026.07.16 | ₩26,005 | ₩26,098 | ₩26,005 | ₩26,018 | +0.05% | 1.1만 |
|---|
| 2026.07.15 | ₩26,005 | ₩26,139 | ₩26,005 | ₩26,139 | +0.52% | 4.3만 |
|---|
| 2026.07.14 | ₩26,085 | ₩26,112 | ₩25,991 | ₩26,112 | +0.10% | 5.3만 |
|---|
| 2026.07.13 | ₩26,098 | ₩26,098 | ₩25,924 | ₩26,045 | -0.21% | 2.8만 |
|---|
| 2026.07.10 | ₩26,045 | ₩26,125 | ₩25,951 | ₩26,058 | +0.05% | 2.3만 |
|---|
| 2026.07.09 | ₩26,058 | ₩26,098 | ₩25,924 | ₩26,085 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩25,817 | ₩25,978 | ₩25,817 | ₩25,937 | +0.47% | 4.8만 |
|---|
| 2026.07.07 | ₩25,857 | ₩26,058 | ₩25,857 | ₩26,018 | +0.62% | 9천 |
|---|
| 2026.07.06 | ₩26,125 | ₩26,125 | ₩25,911 | ₩26,085 | -0.15% | 6.6만 |
|---|
| 2026.07.02 | ₩26,072 | ₩26,072 | ₩25,803 | ₩25,924 | -0.57% | 14만 |
|---|
| 2026.07.01 | ₩25,830 | ₩26,031 | ₩25,830 | ₩25,937 | +0.42% | 8.2만 |
|---|
| 2026.06.30 | ₩26,635 | ₩26,635 | ₩25,884 | ₩26,005 | -2.37% | 5.7만 |
|---|
| 2026.06.29 | ₩25,924 | ₩25,924 | ₩25,803 | ₩25,870 | -0.21% | 5.3만 |
|---|
| 2026.06.26 | ₩26,018 | ₩26,018 | ₩25,683 | ₩25,830 | -0.72% | 48.8만 |
|---|
| 2026.06.25 | ₩26,286 | ₩26,286 | ₩25,696 | ₩25,777 | -1.94% | 33.7만 |
|---|
| 2026.06.24 | ₩25,844 | ₩25,857 | ₩25,656 | ₩25,763 | -0.31% | 12.3만 |
|---|
| 2026.06.23 | ₩25,817 | ₩25,830 | ₩25,642 | ₩25,790 | -0.10% | 14.5만 |
|---|
| 2026.06.22 | ₩25,991 | ₩25,991 | ₩25,790 | ₩25,844 | -0.57% | 7.7만 |
|---|
| 2026.06.18 | ₩25,790 | ₩25,937 | ₩25,790 | ₩25,937 | +0.57% | 5.8만 |
|---|
| 2026.06.17 | ₩26,098 | ₩26,098 | ₩25,803 | ₩25,830 | -1.03% | 15.4만 |
|---|
| 2026.06.16 | ₩26,085 | ₩26,085 | ₩25,857 | ₩25,978 | -0.41% | 10.5만 |
|---|
| 2026.06.15 | ₩26,179 | ₩26,179 | ₩25,937 | ₩26,031 | -0.56% | 27.3만 |
|---|
| 2026.06.12 | ₩25,736 | ₩25,857 | ₩25,709 | ₩25,844 | +0.42% | 6.1만 |
|---|
| 2026.06.11 | ₩25,709 | ₩25,817 | ₩25,562 | ₩25,777 | +0.26% | 13.1만 |
|---|
| 2026.06.10 | ₩25,777 | ₩25,777 | ₩25,589 | ₩25,589 | -0.73% | 10.3만 |
|---|
| 2026.06.09 | ₩25,857 | ₩25,884 | ₩25,549 | ₩25,750 | -0.41% | 22만 |
|---|
| 2026.06.08 | ₩26,005 | ₩26,005 | ₩25,723 | ₩25,777 | -0.88% | 10.7만 |
|---|
| 2026.06.05 | ₩27,064 | ₩27,064 | ₩25,723 | ₩25,750 | -4.86% | 29.3만 |
|---|
| 2026.06.04 | ₩26,045 | ₩26,045 | ₩25,924 | ₩25,991 | -0.21% | 11.5만 |
|---|
| 2026.06.03 | ₩26,072 | ₩26,072 | ₩25,937 | ₩25,964 | -0.41% | 31.1만 |
|---|
| 2026.06.02 | ₩26,688 | ₩26,688 | ₩25,978 | ₩26,005 | -2.56% | 274.6만 |
|---|
| 2026.06.01 | ₩25,951 | ₩26,501 | ₩25,937 | ₩25,978 | +0.10% | 234.3만 |
|---|