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 | ₩28,270 | ₩28,270 | ₩28,270 | ₩28,270 | 0.00% | 100 |
| 2026.10.08 | ₩28,283 | ₩28,283 | ₩28,216 | ₩28,216 | -0.24% | 1.5천 |
| 2026.10.07 | ₩28,377 | ₩28,377 | ₩28,136 | ₩28,243 | -0.47% | 5.9천 |
| 2026.10.06 | ₩28,270 | ₩28,270 | ₩28,270 | ₩28,270 | 0.00% | 100 |
| 2026.10.05 | ₩28,203 | ₩28,203 | ₩28,203 | ₩28,203 | 0.00% | 100 |
| 2026.10.02 | ₩28,162 | ₩28,162 | ₩28,162 | ₩28,162 | 0.00% | 100 |
| 2026.10.01 | ₩28,095 | ₩28,095 | ₩28,095 | ₩28,095 | 0.00% | 100 |
| 2026.09.30 | ₩28,109 | ₩28,109 | ₩28,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,109 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,095 | ₩28,095 | ₩28,095 | ₩28,095 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,109 | ₩28,109 | ₩28,109 | ₩28,109 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,055 | ₩28,162 | ₩28,055 | ₩28,162 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩28,069 | ₩28,095 | ₩28,069 | ₩28,095 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩28,095 | ₩28,095 | ₩28,095 | ₩28,095 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩28,136 | ₩28,136 | ₩28,136 | ₩28,136 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,136 | ₩28,136 | ₩28,136 | ₩28,136 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,002 | ₩28,002 | ₩28,002 | ₩28,002 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,988 | ₩27,988 | ₩27,988 | ₩27,988 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,988 | ₩27,988 | ₩27,894 | ₩27,894 | -0.34% | 1.3천 |
|---|
| 2026.09.15 | ₩27,934 | ₩27,934 | ₩27,908 | ₩27,908 | -0.10% | 200 |
|---|
| 2026.09.14 | ₩27,854 | ₩27,975 | ₩27,854 | ₩27,948 | +0.34% | 2.2천 |
|---|
| 2026.09.11 | ₩27,975 | ₩27,975 | ₩27,975 | ₩27,975 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,881 | ₩27,881 | ₩27,881 | ₩27,881 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,002 | ₩28,002 | ₩27,961 | ₩27,961 | -0.14% | 2.3천 |
|---|
| 2026.09.08 | ₩28,002 | ₩28,002 | ₩28,002 | ₩28,002 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩28,002 | ₩28,042 | ₩28,002 | ₩28,042 | +0.14% | 300 |
|---|
| 2026.09.03 | ₩28,069 | ₩28,069 | ₩28,042 | ₩28,042 | -0.10% | 200 |
|---|
| 2026.09.02 | ₩27,908 | ₩27,961 | ₩27,908 | ₩27,961 | +0.19% | 1.2천 |
|---|
| 2026.09.01 | ₩27,867 | ₩27,921 | ₩27,867 | ₩27,908 | +0.14% | 900 |
|---|
| 2026.08.31 | ₩27,894 | ₩27,961 | ₩27,894 | ₩27,961 | +0.24% | 500 |
|---|
| 2026.08.28 | ₩27,948 | ₩27,988 | ₩27,948 | ₩27,975 | +0.10% | 800 |
|---|
| 2026.08.27 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩27,908 | ₩27,908 | ₩27,908 | ₩27,908 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,908 | ₩27,908 | ₩27,908 | ₩27,908 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,867 | ₩27,867 | ₩27,867 | ₩27,867 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,841 | ₩27,894 | ₩27,841 | ₩27,894 | +0.19% | 200 |
|---|
| 2026.08.20 | ₩27,814 | ₩27,867 | ₩27,814 | ₩27,854 | +0.14% | 1천 |
|---|
| 2026.08.19 | ₩27,841 | ₩27,894 | ₩27,827 | ₩27,894 | +0.19% | 4천 |
|---|
| 2026.08.18 | ₩27,854 | ₩27,854 | ₩27,854 | ₩27,854 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩27,921 | ₩27,921 | ₩27,854 | ₩27,894 | -0.10% | 1.9천 |
|---|
| 2026.08.14 | ₩27,867 | ₩27,921 | ₩27,867 | ₩27,921 | +0.19% | 300 |
|---|
| 2026.08.13 | ₩27,908 | ₩27,908 | ₩27,908 | ₩27,908 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,827 | ₩27,934 | ₩27,814 | ₩27,881 | +0.19% | 1.4천 |
|---|
| 2026.08.11 | ₩27,881 | ₩27,881 | ₩27,841 | ₩27,841 | -0.14% | 500 |
|---|
| 2026.08.10 | ₩27,975 | ₩27,975 | ₩27,827 | ₩27,827 | -0.53% | 3.4천 |
|---|
| 2026.08.07 | ₩27,827 | ₩27,827 | ₩27,800 | ₩27,814 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩27,774 | ₩27,814 | ₩27,774 | ₩27,814 | +0.14% | 3.2천 |
|---|
| 2026.08.05 | ₩27,827 | ₩27,827 | ₩27,827 | ₩27,827 | 0.00% | 3.4천 |
|---|
| 2026.08.04 | ₩27,814 | ₩27,814 | ₩27,814 | ₩27,814 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,653 | ₩27,747 | ₩27,639 | ₩27,693 | +0.15% | 2.1천 |
|---|
| 2026.07.31 | ₩27,586 | ₩27,586 | ₩27,586 | ₩27,586 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,546 | ₩27,546 | ₩27,505 | ₩27,505 | -0.15% | 1.2천 |
|---|
| 2026.07.29 | ₩27,318 | ₩27,318 | ₩27,318 | ₩27,318 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,479 | ₩27,479 | ₩27,479 | ₩27,479 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,438 | ₩27,438 | ₩27,438 | ₩27,438 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,398 | ₩27,398 | ₩27,398 | ₩27,398 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,358 | ₩27,371 | ₩27,358 | ₩27,371 | +0.05% | 200 |
|---|
| 2026.07.22 | ₩27,505 | ₩27,505 | ₩27,505 | ₩27,505 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,438 | ₩27,519 | ₩27,438 | ₩27,519 | +0.29% | 200 |
|---|
| 2026.07.20 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,505 | ₩27,505 | ₩27,505 | ₩27,505 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩27,572 | ₩27,572 | ₩27,572 | ₩27,572 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,546 | ₩27,546 | ₩27,519 | ₩27,519 | -0.10% | 100 |
|---|
| 2026.07.13 | ₩27,465 | ₩27,465 | ₩27,465 | ₩27,465 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩27,546 | ₩27,546 | ₩27,546 | ₩27,546 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,505 | ₩27,505 | ₩27,505 | ₩27,505 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,452 | ₩27,479 | ₩27,438 | ₩27,438 | -0.05% | 1.5천 |
|---|
| 2026.07.07 | ₩27,479 | ₩27,479 | ₩27,452 | ₩27,452 | -0.10% | 100 |
|---|
| 2026.07.06 | ₩27,519 | ₩27,519 | ₩27,425 | ₩27,505 | -0.05% | 1천 |
|---|
| 2026.07.02 | ₩27,318 | ₩27,398 | ₩27,304 | ₩27,398 | +0.29% | 4.1천 |
|---|
| 2026.07.01 | ₩27,398 | ₩27,398 | ₩27,398 | ₩27,398 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,344 | ₩27,465 | ₩27,331 | ₩27,411 | +0.25% | 2.3천 |
|---|
| 2026.06.29 | ₩27,371 | ₩27,371 | ₩27,318 | ₩27,318 | -0.20% | 100 |
|---|
| 2026.06.26 | ₩27,264 | ₩27,264 | ₩27,210 | ₩27,210 | -0.20% | 1.8천 |
|---|
| 2026.06.25 | ₩27,237 | ₩27,237 | ₩27,183 | ₩27,183 | -0.20% | 7.9천 |
|---|
| 2026.06.24 | ₩27,103 | ₩27,197 | ₩27,103 | ₩27,170 | +0.25% | 2.7천 |
|---|
| 2026.06.23 | ₩27,224 | ₩27,224 | ₩27,183 | ₩27,183 | -0.15% | 400 |
|---|
| 2026.06.22 | ₩27,251 | ₩27,318 | ₩27,251 | ₩27,291 | +0.15% | 6.3천 |
|---|
| 2026.06.18 | ₩27,291 | ₩27,358 | ₩27,277 | ₩27,331 | +0.15% | 1.8만 |
|---|
| 2026.06.17 | ₩27,291 | ₩27,304 | ₩27,210 | ₩27,210 | -0.29% | 1.7천 |
|---|
| 2026.06.16 | ₩27,318 | ₩27,358 | ₩27,304 | ₩27,358 | +0.15% | 2천 |
|---|
| 2026.06.15 | ₩27,371 | ₩27,371 | ₩27,371 | ₩27,371 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,210 | ₩27,210 | ₩27,157 | ₩27,210 | 0.00% | 2.3천 |
|---|
| 2026.06.11 | ₩27,023 | ₩27,170 | ₩27,023 | ₩27,170 | +0.55% | 1.1천 |
|---|
| 2026.06.10 | ₩27,090 | ₩27,090 | ₩26,956 | ₩26,982 | -0.40% | 2.5천 |
|---|
| 2026.06.09 | ₩27,090 | ₩27,130 | ₩27,076 | ₩27,130 | +0.15% | 1.6천 |
|---|
| 2026.06.08 | ₩27,197 | ₩27,197 | ₩27,170 | ₩27,183 | -0.05% | 1.6천 |
|---|
| 2026.06.05 | ₩27,143 | ₩27,143 | ₩27,143 | ₩27,143 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩27,331 | ₩27,371 | ₩27,331 | ₩27,371 | +0.15% | 1.5천 |
|---|
| 2026.06.03 | ₩27,291 | ₩27,331 | ₩27,291 | ₩27,331 | +0.15% | 1.5천 |
|---|
| 2026.06.02 | ₩27,385 | ₩27,385 | ₩27,385 | ₩27,385 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩27,251 | ₩27,385 | ₩27,251 | ₩27,385 | +0.49% | 2.8천 |
|---|
| 2026.05.29 | ₩27,371 | ₩27,371 | ₩27,371 | ₩27,371 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩27,304 | ₩27,344 | ₩27,291 | ₩27,344 | +0.15% | 2.1천 |
|---|
| 2026.05.27 | ₩27,237 | ₩27,291 | ₩27,237 | ₩27,291 | +0.20% | 1.5천 |
|---|
| 2026.05.26 | ₩27,264 | ₩27,291 | ₩27,237 | ₩27,291 | +0.10% | 3천 |
|---|
| 2026.05.22 | ₩27,277 | ₩27,277 | ₩27,197 | ₩27,251 | -0.10% | 1.2만 |
|---|
| 2026.05.21 | ₩27,116 | ₩27,224 | ₩27,116 | ₩27,224 | +0.40% | 3천 |
|---|
| 2026.05.20 | ₩27,143 | ₩27,183 | ₩27,116 | ₩27,183 | +0.15% | 3.2천 |
|---|
| 2026.05.19 | ₩27,090 | ₩27,090 | ₩27,076 | ₩27,076 | -0.05% | 1.5천 |
|---|
| 2026.05.18 | ₩27,103 | ₩27,157 | ₩27,076 | ₩27,143 | +0.15% | 1.3만 |
|---|
| 2026.05.15 | ₩27,076 | ₩27,143 | ₩27,076 | ₩27,143 | +0.25% | 1.7천 |
|---|
| 2026.05.14 | ₩27,116 | ₩27,224 | ₩27,116 | ₩27,210 | +0.35% | 1.7천 |
|---|
| 2026.05.13 | ₩27,063 | ₩27,143 | ₩27,063 | ₩27,143 | +0.30% | 600 |
|---|
| 2026.05.12 | ₩27,009 | ₩27,103 | ₩27,009 | ₩27,103 | +0.35% | 1.9천 |
|---|
| 2026.05.11 | ₩27,076 | ₩27,157 | ₩27,076 | ₩27,103 | +0.10% | 500 |
|---|
| 2026.05.08 | ₩27,090 | ₩27,170 | ₩27,036 | ₩27,130 | +0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩27,009 | ₩27,049 | ₩27,009 | ₩27,049 | +0.15% | 300 |
|---|
| 2026.05.06 | ₩27,049 | ₩27,090 | ₩27,049 | ₩27,076 | +0.10% | 2.2천 |
|---|
| 2026.05.05 | ₩26,996 | ₩26,996 | ₩26,902 | ₩26,942 | -0.20% | 200 |
|---|
| 2026.05.04 | ₩26,969 | ₩26,969 | ₩26,821 | ₩26,862 | -0.40% | 500 |
|---|
| 2026.05.01 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,768 | ₩26,942 | ₩26,714 | ₩26,902 | +0.50% | 4.5천 |
|---|
| 2026.04.29 | ₩26,728 | ₩26,821 | ₩26,687 | ₩26,754 | +0.10% | 6.8천 |
|---|
| 2026.04.28 | ₩26,728 | ₩26,781 | ₩26,687 | ₩26,781 | +0.20% | 2.4천 |
|---|
| 2026.04.27 | ₩26,821 | ₩26,835 | ₩26,768 | ₩26,835 | +0.05% | 2.2천 |
|---|
| 2026.04.24 | ₩26,714 | ₩26,821 | ₩26,714 | ₩26,821 | +0.40% | 1.2천 |
|---|
| 2026.04.23 | ₩26,741 | ₩26,741 | ₩26,647 | ₩26,701 | -0.15% | 400 |
|---|
| 2026.04.22 | ₩26,754 | ₩26,768 | ₩26,754 | ₩26,768 | +0.05% | 2만 |
|---|
| 2026.04.21 | ₩26,768 | ₩26,768 | ₩26,647 | ₩26,647 | -0.45% | 1.3천 |
|---|
| 2026.04.20 | ₩26,728 | ₩26,728 | ₩26,728 | ₩26,728 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩26,768 | ₩26,768 | ₩26,701 | ₩26,768 | 0.00% | 1.3천 |
|---|
| 2026.04.16 | ₩26,660 | ₩26,660 | ₩26,580 | ₩26,620 | -0.15% | 2.8천 |
|---|
| 2026.04.15 | ₩26,593 | ₩26,593 | ₩26,540 | ₩26,593 | 0.00% | 1천 |
|---|
| 2026.04.14 | ₩26,486 | ₩26,540 | ₩26,473 | ₩26,526 | +0.15% | 5천 |
|---|
| 2026.04.13 | ₩26,245 | ₩26,379 | ₩26,191 | ₩26,365 | +0.46% | 1.7만 |
|---|
| 2026.04.10 | ₩26,298 | ₩26,312 | ₩26,231 | ₩26,231 | -0.25% | 7천 |
|---|
| 2026.04.09 | ₩26,137 | ₩26,298 | ₩26,137 | ₩26,258 | +0.46% | 3천 |
|---|
| 2026.04.08 | ₩26,097 | ₩26,178 | ₩26,070 | ₩26,137 | +0.15% | 1.8만 |
|---|
| 2026.04.07 | ₩25,735 | ₩25,789 | ₩25,614 | ₩25,789 | +0.21% | 1.8만 |
|---|
| 2026.04.06 | ₩25,775 | ₩25,789 | ₩25,735 | ₩25,789 | +0.05% | 2.5만 |
|---|
| 2026.04.02 | ₩25,480 | ₩25,722 | ₩25,480 | ₩25,695 | +0.84% | 8.1만 |
|---|
| 2026.04.01 | ₩25,641 | ₩25,762 | ₩25,588 | ₩25,668 | +0.10% | 57.9만 |
|---|