시장 데이터를 불러오는 중
전체 종목
Innovator Growth-100 Dual Directional 5 Buffer ETF - Quarterly 과거 주가
Innovator Growth-100 Dual Directional 5 Buffer ETF - Quarterly · DDNQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Growth-100 Dual Directional 5 Buffer ETF - Quarterly · DDNQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,132 | ₩28,226 | ₩28,005 | ₩28,159 | +0.10% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩28,092 | ₩28,199 | ₩27,770 | ₩28,038 | -0.19% | 15만 |
| 2026.09.21–2026.09.25 | ₩28,186 | ₩28,467 | ₩28,145 | ₩28,226 | +0.14% | 6.4만 |
| 2026.09.14–2026.09.18 | ₩27,830 | ₩28,186 | ₩27,830 | ₩28,132 | +1.08% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩27,958 | ₩28,011 | ₩27,797 | ₩27,970 | +0.04% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩27,918 | ₩28,400 | ₩27,730 | ₩27,991 | +0.26% | 8만 |
| 2026.08.24–2026.08.28 | ₩27,596 | ₩27,971 | ₩27,596 | ₩27,938 | +1.24% | 2.3만 |
| 2026.08.17–2026.08.21 | ₩28,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,119 |
| ₩27,676 |
| ₩27,810 |
| -1.10% |
| 10.3만 |
| 2026.08.10–2026.08.14 | ₩27,944 | ₩28,172 | ₩27,777 | ₩28,072 | +0.46% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,220 | ₩27,875 | ₩27,220 | ₩27,875 | +2.40% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,711 | ₩27,133 | ₩26,181 | ₩27,003 | +1.09% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,295 | ₩27,408 | ₩26,739 | ₩26,739 | -2.04% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,455 | ₩27,757 | ₩26,805 | ₩27,065 | -1.42% | 7.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,090 | ₩30,090 | ₩27,073 | ₩27,676 | -8.02% | 12.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,743 | ₩27,864 | ₩27,220 | ₩27,341 | -1.45% | 56.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,797 | ₩27,797 | ₩27,716 | ₩27,791 | -0.02% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,757 | ₩27,783 | ₩27,676 | ₩27,731 | -0.09% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,743 | ₩27,743 | ₩27,596 | ₩27,710 | -0.12% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,730 | ₩27,817 | ₩27,663 | ₩27,676 | -0.19% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,690 | ₩27,730 | ₩27,623 | ₩27,690 | 0.00% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,502 | ₩27,690 | ₩27,502 | ₩27,643 | +0.51% | 3.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,596 | ₩27,636 | ₩27,515 | ₩27,569 | -0.10% | 9.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,475 | ₩27,582 | ₩24,941 | ₩27,549 | +0.27% | 11.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,328 | ₩27,475 | ₩27,287 | ₩27,425 | +0.36% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,220 | ₩27,341 | ₩27,140 | ₩27,341 | +0.44% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,805 | ₩27,247 | ₩26,805 | ₩27,214 | +1.53% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,349 | ₩26,845 | ₩26,013 | ₩26,784 | +1.65% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,812 | ₩26,429 | ₩24,619 | ₩26,255 | +1.71% | 10만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,590 | ₩26,590 | ₩25,504 | ₩25,504 | -4.08% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,469 | ₩26,885 | ₩26,148 | ₩26,201 | -1.01% | 11.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,241 | ₩26,644 | ₩26,235 | ₩26,235 | -0.03% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,335 | ₩26,684 | ₩26,121 | ₩26,241 | -0.36% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,443 | ₩26,711 | ₩26,283 | ₩26,484 | +0.16% | 6.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,161 | ₩26,550 | ₩26,134 | ₩26,476 | +1.20% | 7만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,416 | ₩26,630 | ₩26,208 | ₩26,308 | -0.41% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,711 | ₩26,778 | ₩26,067 | ₩26,483 | -0.85% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,724 | ₩26,805 | ₩26,550 | ₩26,603 | -0.45% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,416 | ₩26,724 | ₩26,288 | ₩26,624 | +0.79% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,563 | ₩26,671 | ₩26,416 | ₩26,577 | +0.05% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,416 | ₩26,644 | ₩26,416 | ₩26,617 | +0.76% | 9만 |
|---|
| 2026.01.02–2026.01.02 | ₩26,577 | ₩26,577 | ₩26,231 | ₩26,376 | -0.76% | 51.5만 |
|---|