시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 10 Buffer ETF - July 과거 주가
Innovator Equity Dual Directional 10 Buffer ETF - July · DDTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 10 Buffer ETF - July · DDTL · 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 | ₩30,338 | ₩30,512 | ₩30,305 | ₩30,439 | +0.33% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩30,097 | ₩30,298 | ₩30,057 | ₩30,231 | +0.45% | 2.3만 |
| 2026.09.21–2026.09.25 | ₩30,177 | ₩30,335 | ₩30,063 | ₩30,284 | +0.36% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩29,968 | ₩30,137 | ₩29,769 | ₩30,010 | +0.14% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩30,150 | ₩30,150 | ₩29,829 | ₩30,043 | -0.36% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩29,983 | ₩30,311 | ₩29,916 | ₩30,184 | +0.67% | 5.2만 |
| 2026.08.24–2026.08.28 | ₩29,829 | ₩30,176 | ₩29,829 | ₩30,077 | +0.83% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩30,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,177 |
| ₩29,842 |
| ₩29,896 |
| -0.54% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩29,976 | ₩30,204 | ₩29,936 | ₩30,120 | +0.48% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,695 | ₩30,097 | ₩29,661 | ₩30,031 | +1.13% | 12.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,561 | ₩29,614 | ₩29,092 | ₩29,541 | -0.07% | 24만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,547 | ₩29,561 | ₩29,145 | ₩29,266 | -0.95% | 40.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,614 | ₩29,695 | ₩29,346 | ₩29,387 | -0.77% | 39.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,614 | ₩29,628 | ₩29,279 | ₩29,614 | 0.00% | 26.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,387 | ₩29,547 | ₩29,239 | ₩29,342 | -0.15% | 97.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,360 | ₩29,413 | ₩29,333 | ₩29,380 | +0.07% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,387 | ₩29,440 | ₩29,306 | ₩29,367 | -0.07% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,253 | ₩29,373 | ₩29,119 | ₩29,320 | +0.23% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,239 | ₩29,373 | ₩29,239 | ₩29,246 | +0.02% | 209.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,212 | ₩29,346 | ₩29,212 | ₩29,306 | +0.32% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,119 | ₩29,279 | ₩29,092 | ₩29,186 | +0.23% | 5.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,078 | ₩29,199 | ₩29,065 | ₩29,129 | +0.18% | 9.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,978 | ₩29,132 | ₩28,891 | ₩29,099 | +0.42% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,877 | ₩28,998 | ₩28,810 | ₩28,944 | +0.23% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,731 | ₩28,877 | ₩28,730 | ₩28,857 | +0.44% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,462 | ₩28,877 | ₩28,395 | ₩28,770 | +1.08% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,846 | ₩28,475 | ₩27,819 | ₩28,408 | +2.02% | 2.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,410 | ₩27,966 | ₩27,243 | ₩27,898 | +1.78% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,939 | ₩27,939 | ₩27,323 | ₩27,323 | -2.21% | 4.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,087 | ₩28,167 | ₩27,604 | ₩27,604 | -1.72% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,899 | ₩28,274 | ₩27,805 | ₩27,886 | -0.05% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,194 | ₩28,341 | ₩27,886 | ₩28,000 | -0.69% | 8.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,194 | ₩28,408 | ₩28,100 | ₩28,315 | +0.43% | 12만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,020 | ₩28,328 | ₩27,993 | ₩28,221 | +0.72% | 5.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,207 | ₩28,422 | ₩28,060 | ₩28,073 | -0.48% | 7.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,336 | ₩28,382 | ₩27,953 | ₩28,264 | -0.26% | 9만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,315 | ₩28,328 | ₩28,127 | ₩28,228 | -0.31% | 8.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,140 | ₩28,250 | ₩27,926 | ₩28,248 | +0.38% | 5.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,221 | ₩28,288 | ₩28,073 | ₩28,214 | -0.02% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,154 | ₩28,262 | ₩28,048 | ₩28,181 | +0.10% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,140 | ₩28,167 | ₩27,980 | ₩28,114 | -0.10% | 9.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,047 | ₩28,181 | ₩27,966 | ₩28,114 | +0.24% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,993 | ₩27,993 | ₩27,738 | ₩27,941 | -0.19% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,832 | ₩28,006 | ₩27,792 | ₩27,879 | +0.17% | 6.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,785 | ₩27,939 | ₩27,725 | ₩27,846 | +0.22% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,497 | ₩27,819 | ₩27,497 | ₩27,792 | +1.07% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,430 | ₩27,658 | ₩27,198 | ₩27,336 | -0.34% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,671 | ₩27,779 | ₩27,457 | ₩27,544 | -0.46% | 16.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,631 | ₩27,738 | ₩27,310 | ₩27,531 | -0.36% | 8.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,792 | ₩27,805 | ₩27,611 | ₩27,659 | -0.48% | 5.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,390 | ₩27,738 | ₩27,390 | ₩27,651 | +0.95% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,257 | ₩27,524 | ₩27,257 | ₩27,484 | +0.83% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,658 | ₩27,658 | ₩27,224 | ₩27,237 | -1.52% | 2.3만 |
|---|