시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 10 Buffer ETF - April 과거 주가
Innovator Equity Dual Directional 10 Buffer ETF - April · DDTA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 10 Buffer ETF - April · DDTA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,278 | ₩28,278 | ₩28,278 | ₩28,278 | 0.00% | 100 |
| 2026.10.08 | ₩28,292 | ₩28,292 | ₩28,225 | ₩28,225 | -0.24% | 1.5천 |
| 2026.10.07 | ₩28,386 | ₩28,386 | ₩28,144 | ₩28,251 | -0.47% | 5.9천 |
| 2026.10.06 | ₩28,278 | ₩28,278 | ₩28,278 | ₩28,278 | 0.00% | 100 |
| 2026.10.05 | ₩28,211 | ₩28,211 | ₩28,211 | ₩28,211 | 0.00% | 100 |
| 2026.10.02 | ₩28,171 | ₩28,171 | ₩28,171 | ₩28,171 | 0.00% | 100 |
| 2026.10.01 | ₩28,104 | ₩28,104 | ₩28,104 | ₩28,104 | 0.00% | 100 |
| 2026.09.30 | ₩28,117 | ₩28,117 | ₩28,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,117 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,104 | ₩28,104 | ₩28,104 | ₩28,104 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,117 | ₩28,117 | ₩28,117 | ₩28,117 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,064 | ₩28,171 | ₩28,064 | ₩28,171 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩28,077 | ₩28,104 | ₩28,077 | ₩28,104 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩28,104 | ₩28,104 | ₩28,104 | ₩28,104 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩28,144 | ₩28,144 | ₩28,144 | ₩28,144 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,144 | ₩28,144 | ₩28,144 | ₩28,144 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,010 | ₩28,010 | ₩28,010 | ₩28,010 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,996 | ₩27,996 | ₩27,996 | ₩27,996 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,996 | ₩27,996 | ₩27,903 | ₩27,903 | -0.34% | 1.3천 |
|---|
| 2026.09.15 | ₩27,943 | ₩27,943 | ₩27,916 | ₩27,916 | -0.10% | 200 |
|---|
| 2026.09.14 | ₩27,862 | ₩27,983 | ₩27,862 | ₩27,956 | +0.34% | 2.2천 |
|---|
| 2026.09.11 | ₩27,983 | ₩27,983 | ₩27,983 | ₩27,983 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,889 | ₩27,889 | ₩27,889 | ₩27,889 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,010 | ₩28,010 | ₩27,970 | ₩27,970 | -0.14% | 2.3천 |
|---|
| 2026.09.08 | ₩28,010 | ₩28,010 | ₩28,010 | ₩28,010 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩28,010 | ₩28,050 | ₩28,010 | ₩28,050 | +0.14% | 300 |
|---|
| 2026.09.03 | ₩28,077 | ₩28,077 | ₩28,050 | ₩28,050 | -0.10% | 200 |
|---|
| 2026.09.02 | ₩27,916 | ₩27,970 | ₩27,916 | ₩27,970 | +0.19% | 1.2천 |
|---|
| 2026.09.01 | ₩27,876 | ₩27,929 | ₩27,876 | ₩27,916 | +0.14% | 900 |
|---|
| 2026.08.31 | ₩27,903 | ₩27,970 | ₩27,903 | ₩27,970 | +0.24% | 500 |
|---|
| 2026.08.28 | ₩27,956 | ₩27,996 | ₩27,956 | ₩27,983 | +0.10% | 800 |
|---|
| 2026.08.27 | ₩27,970 | ₩27,970 | ₩27,970 | ₩27,970 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩27,916 | ₩27,916 | ₩27,916 | ₩27,916 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,916 | ₩27,916 | ₩27,916 | ₩27,916 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,849 | ₩27,903 | ₩27,849 | ₩27,903 | +0.19% | 200 |
|---|
| 2026.08.20 | ₩27,822 | ₩27,876 | ₩27,822 | ₩27,862 | +0.14% | 1천 |
|---|
| 2026.08.19 | ₩27,849 | ₩27,903 | ₩27,836 | ₩27,903 | +0.19% | 4천 |
|---|
| 2026.08.18 | ₩27,862 | ₩27,862 | ₩27,862 | ₩27,862 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩27,929 | ₩27,929 | ₩27,862 | ₩27,903 | -0.10% | 1.9천 |
|---|
| 2026.08.14 | ₩27,876 | ₩27,929 | ₩27,876 | ₩27,929 | +0.19% | 300 |
|---|
| 2026.08.13 | ₩27,916 | ₩27,916 | ₩27,916 | ₩27,916 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,836 | ₩27,943 | ₩27,822 | ₩27,889 | +0.19% | 1.4천 |
|---|
| 2026.08.11 | ₩27,889 | ₩27,889 | ₩27,849 | ₩27,849 | -0.14% | 500 |
|---|
| 2026.08.10 | ₩27,983 | ₩27,983 | ₩27,836 | ₩27,836 | -0.53% | 3.4천 |
|---|
| 2026.08.07 | ₩27,836 | ₩27,836 | ₩27,809 | ₩27,822 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩27,782 | ₩27,822 | ₩27,782 | ₩27,822 | +0.14% | 3.2천 |
|---|
| 2026.08.05 | ₩27,836 | ₩27,836 | ₩27,836 | ₩27,836 | 0.00% | 3.4천 |
|---|
| 2026.08.04 | ₩27,822 | ₩27,822 | ₩27,822 | ₩27,822 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,661 | ₩27,755 | ₩27,648 | ₩27,701 | +0.15% | 2.1천 |
|---|
| 2026.07.31 | ₩27,594 | ₩27,594 | ₩27,594 | ₩27,594 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,554 | ₩27,554 | ₩27,514 | ₩27,514 | -0.15% | 1.2천 |
|---|
| 2026.07.29 | ₩27,326 | ₩27,326 | ₩27,326 | ₩27,326 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,487 | ₩27,487 | ₩27,487 | ₩27,487 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,446 | ₩27,446 | ₩27,446 | ₩27,446 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,406 | ₩27,406 | ₩27,406 | ₩27,406 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,366 | ₩27,379 | ₩27,366 | ₩27,379 | +0.05% | 200 |
|---|
| 2026.07.22 | ₩27,514 | ₩27,514 | ₩27,514 | ₩27,514 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,446 | ₩27,527 | ₩27,446 | ₩27,527 | +0.29% | 200 |
|---|
| 2026.07.20 | ₩27,433 | ₩27,433 | ₩27,433 | ₩27,433 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,433 | ₩27,433 | ₩27,433 | ₩27,433 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,514 | ₩27,514 | ₩27,514 | ₩27,514 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩27,581 | ₩27,581 | ₩27,581 | ₩27,581 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,554 | ₩27,554 | ₩27,527 | ₩27,527 | -0.10% | 100 |
|---|
| 2026.07.13 | ₩27,473 | ₩27,473 | ₩27,473 | ₩27,473 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩27,554 | ₩27,554 | ₩27,554 | ₩27,554 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,514 | ₩27,514 | ₩27,514 | ₩27,514 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,460 | ₩27,487 | ₩27,446 | ₩27,446 | -0.05% | 1.5천 |
|---|
| 2026.07.07 | ₩27,487 | ₩27,487 | ₩27,460 | ₩27,460 | -0.10% | 100 |
|---|
| 2026.07.06 | ₩27,527 | ₩27,527 | ₩27,433 | ₩27,514 | -0.05% | 1천 |
|---|
| 2026.07.02 | ₩27,326 | ₩27,406 | ₩27,312 | ₩27,406 | +0.29% | 4.1천 |
|---|
| 2026.07.01 | ₩27,406 | ₩27,406 | ₩27,406 | ₩27,406 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,353 | ₩27,473 | ₩27,339 | ₩27,420 | +0.25% | 2.3천 |
|---|
| 2026.06.29 | ₩27,379 | ₩27,379 | ₩27,326 | ₩27,326 | -0.20% | 100 |
|---|
| 2026.06.26 | ₩27,272 | ₩27,272 | ₩27,218 | ₩27,218 | -0.20% | 1.8천 |
|---|
| 2026.06.25 | ₩27,245 | ₩27,245 | ₩27,192 | ₩27,192 | -0.20% | 7.9천 |
|---|
| 2026.06.24 | ₩27,111 | ₩27,205 | ₩27,111 | ₩27,178 | +0.25% | 2.7천 |
|---|
| 2026.06.23 | ₩27,232 | ₩27,232 | ₩27,192 | ₩27,192 | -0.15% | 400 |
|---|
| 2026.06.22 | ₩27,259 | ₩27,326 | ₩27,259 | ₩27,299 | +0.15% | 6.3천 |
|---|
| 2026.06.18 | ₩27,299 | ₩27,366 | ₩27,286 | ₩27,339 | +0.15% | 1.8만 |
|---|
| 2026.06.17 | ₩27,299 | ₩27,312 | ₩27,218 | ₩27,218 | -0.29% | 1.7천 |
|---|
| 2026.06.16 | ₩27,326 | ₩27,366 | ₩27,312 | ₩27,366 | +0.15% | 2천 |
|---|
| 2026.06.15 | ₩27,379 | ₩27,379 | ₩27,379 | ₩27,379 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,218 | ₩27,218 | ₩27,165 | ₩27,218 | 0.00% | 2.3천 |
|---|
| 2026.06.11 | ₩27,031 | ₩27,178 | ₩27,031 | ₩27,178 | +0.55% | 1.1천 |
|---|
| 2026.06.10 | ₩27,098 | ₩27,098 | ₩26,964 | ₩26,990 | -0.40% | 2.5천 |
|---|
| 2026.06.09 | ₩27,098 | ₩27,138 | ₩27,084 | ₩27,138 | +0.15% | 1.6천 |
|---|
| 2026.06.08 | ₩27,205 | ₩27,205 | ₩27,178 | ₩27,192 | -0.05% | 1.6천 |
|---|
| 2026.06.05 | ₩27,151 | ₩27,151 | ₩27,151 | ₩27,151 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩27,339 | ₩27,379 | ₩27,339 | ₩27,379 | +0.15% | 1.5천 |
|---|
| 2026.06.03 | ₩27,299 | ₩27,339 | ₩27,299 | ₩27,339 | +0.15% | 1.5천 |
|---|
| 2026.06.02 | ₩27,393 | ₩27,393 | ₩27,393 | ₩27,393 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩27,259 | ₩27,393 | ₩27,259 | ₩27,393 | +0.49% | 2.8천 |
|---|
| 2026.05.29 | ₩27,379 | ₩27,379 | ₩27,379 | ₩27,379 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩27,312 | ₩27,353 | ₩27,299 | ₩27,353 | +0.15% | 2.1천 |
|---|
| 2026.05.27 | ₩27,245 | ₩27,299 | ₩27,245 | ₩27,299 | +0.20% | 1.5천 |
|---|
| 2026.05.26 | ₩27,272 | ₩27,299 | ₩27,245 | ₩27,299 | +0.10% | 3천 |
|---|
| 2026.05.22 | ₩27,286 | ₩27,286 | ₩27,205 | ₩27,259 | -0.10% | 1.2만 |
|---|
| 2026.05.21 | ₩27,125 | ₩27,232 | ₩27,125 | ₩27,232 | +0.40% | 3천 |
|---|
| 2026.05.20 | ₩27,151 | ₩27,192 | ₩27,125 | ₩27,192 | +0.15% | 3.2천 |
|---|
| 2026.05.19 | ₩27,098 | ₩27,098 | ₩27,084 | ₩27,084 | -0.05% | 1.5천 |
|---|
| 2026.05.18 | ₩27,111 | ₩27,165 | ₩27,084 | ₩27,151 | +0.15% | 1.3만 |
|---|
| 2026.05.15 | ₩27,084 | ₩27,151 | ₩27,084 | ₩27,151 | +0.25% | 1.7천 |
|---|
| 2026.05.14 | ₩27,125 | ₩27,232 | ₩27,125 | ₩27,218 | +0.35% | 1.7천 |
|---|
| 2026.05.13 | ₩27,071 | ₩27,151 | ₩27,071 | ₩27,151 | +0.30% | 600 |
|---|
| 2026.05.12 | ₩27,017 | ₩27,111 | ₩27,017 | ₩27,111 | +0.35% | 1.9천 |
|---|
| 2026.05.11 | ₩27,084 | ₩27,165 | ₩27,084 | ₩27,111 | +0.10% | 500 |
|---|
| 2026.05.08 | ₩27,098 | ₩27,178 | ₩27,044 | ₩27,138 | +0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩27,017 | ₩27,057 | ₩27,017 | ₩27,057 | +0.15% | 300 |
|---|
| 2026.05.06 | ₩27,057 | ₩27,098 | ₩27,057 | ₩27,084 | +0.10% | 2.2천 |
|---|
| 2026.05.05 | ₩27,004 | ₩27,004 | ₩26,910 | ₩26,950 | -0.20% | 200 |
|---|
| 2026.05.04 | ₩26,977 | ₩26,977 | ₩26,829 | ₩26,870 | -0.40% | 500 |
|---|
| 2026.05.01 | ₩26,937 | ₩26,937 | ₩26,937 | ₩26,937 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,776 | ₩26,950 | ₩26,722 | ₩26,910 | +0.50% | 4.5천 |
|---|
| 2026.04.29 | ₩26,735 | ₩26,829 | ₩26,695 | ₩26,762 | +0.10% | 6.8천 |
|---|
| 2026.04.28 | ₩26,735 | ₩26,789 | ₩26,695 | ₩26,789 | +0.20% | 2.4천 |
|---|
| 2026.04.27 | ₩26,829 | ₩26,843 | ₩26,776 | ₩26,843 | +0.05% | 2.2천 |
|---|
| 2026.04.24 | ₩26,722 | ₩26,829 | ₩26,722 | ₩26,829 | +0.40% | 1.2천 |
|---|
| 2026.04.23 | ₩26,749 | ₩26,749 | ₩26,655 | ₩26,709 | -0.15% | 400 |
|---|
| 2026.04.22 | ₩26,762 | ₩26,776 | ₩26,762 | ₩26,776 | +0.05% | 2만 |
|---|
| 2026.04.21 | ₩26,776 | ₩26,776 | ₩26,655 | ₩26,655 | -0.45% | 1.3천 |
|---|
| 2026.04.20 | ₩26,735 | ₩26,735 | ₩26,735 | ₩26,735 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩26,776 | ₩26,776 | ₩26,709 | ₩26,776 | 0.00% | 1.3천 |
|---|
| 2026.04.16 | ₩26,668 | ₩26,668 | ₩26,588 | ₩26,628 | -0.15% | 2.8천 |
|---|
| 2026.04.15 | ₩26,601 | ₩26,601 | ₩26,548 | ₩26,601 | 0.00% | 1천 |
|---|
| 2026.04.14 | ₩26,494 | ₩26,548 | ₩26,481 | ₩26,534 | +0.15% | 5천 |
|---|
| 2026.04.13 | ₩26,253 | ₩26,387 | ₩26,199 | ₩26,373 | +0.46% | 1.7만 |
|---|
| 2026.04.10 | ₩26,306 | ₩26,320 | ₩26,239 | ₩26,239 | -0.25% | 7천 |
|---|
| 2026.04.09 | ₩26,145 | ₩26,306 | ₩26,145 | ₩26,266 | +0.46% | 3천 |
|---|
| 2026.04.08 | ₩26,105 | ₩26,185 | ₩26,078 | ₩26,145 | +0.15% | 1.8만 |
|---|
| 2026.04.07 | ₩25,743 | ₩25,796 | ₩25,622 | ₩25,796 | +0.21% | 1.8만 |
|---|
| 2026.04.06 | ₩25,783 | ₩25,796 | ₩25,743 | ₩25,796 | +0.05% | 2.5만 |
|---|
| 2026.04.02 | ₩25,488 | ₩25,729 | ₩25,488 | ₩25,703 | +0.84% | 8.1만 |
|---|
| 2026.04.01 | ₩25,649 | ₩25,770 | ₩25,595 | ₩25,676 | +0.10% | 57.9만 |
|---|