시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 10 Buffer ETF - March 과거 주가
Innovator Equity Dual Directional 10 Buffer ETF - March · DDTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 10 Buffer ETF - March · DDTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,710 | ₩27,777 | ₩27,710 | ₩27,777 | +0.24% | 2천 |
| 2026.10.08 | ₩27,763 | ₩27,763 | ₩27,656 | ₩27,696 | -0.24% | 1.3천 |
| 2026.10.07 | ₩27,844 | ₩27,844 | ₩27,696 | ₩27,736 | -0.39% | 2.5천 |
| 2026.10.06 | ₩27,736 | ₩27,763 | ₩27,723 | ₩27,763 | +0.10% | 3.2천 |
| 2026.10.05 | ₩27,750 | ₩27,750 | ₩27,696 | ₩27,696 | -0.19% | 300 |
| 2026.10.02 | ₩27,656 | ₩27,656 | ₩27,602 | ₩27,629 | -0.10% | 2.9천 |
| 2026.10.01 | ₩27,643 | ₩27,643 | ₩27,602 | ₩27,643 | 0.00% | 1.4천 |
| 2026.09.30 | ₩27,589 | ₩27,616 | ₩27,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,562 |
| -0.10% |
| 700 |
| 2026.09.29 | ₩27,535 | ₩27,643 | ₩27,508 | ₩27,589 | +0.19% | 1.1천 |
|---|
| 2026.09.28 | ₩27,602 | ₩27,602 | ₩27,602 | ₩27,602 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,589 | ₩27,629 | ₩27,589 | ₩27,629 | +0.15% | 500 |
|---|
| 2026.09.24 | ₩27,562 | ₩27,562 | ₩27,562 | ₩27,562 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,616 | ₩27,616 | ₩27,616 | ₩27,616 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,669 | ₩27,669 | ₩27,669 | ₩27,669 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,562 | ₩27,616 | ₩27,562 | ₩27,616 | +0.19% | 3.1천 |
|---|
| 2026.09.18 | ₩27,428 | ₩27,481 | ₩27,428 | ₩27,481 | +0.20% | 500 |
|---|
| 2026.09.17 | ₩27,481 | ₩27,495 | ₩27,455 | ₩27,455 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩27,361 | ₩27,361 | ₩27,361 | ₩27,361 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,401 | ₩27,401 | ₩27,401 | ₩27,401 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,401 | ₩27,414 | ₩27,401 | ₩27,414 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩27,549 | ₩27,549 | ₩27,495 | ₩27,495 | -0.19% | 400 |
|---|
| 2026.09.10 | ₩27,347 | ₩27,347 | ₩27,347 | ₩27,347 | 0.00% | 900 |
|---|
| 2026.09.09 | ₩27,455 | ₩27,455 | ₩27,455 | ₩27,455 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,508 | ₩27,508 | ₩27,508 | ₩27,508 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,522 | ₩27,522 | ₩27,522 | ₩27,522 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,562 | ₩27,562 | ₩27,562 | ₩27,562 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,334 | ₩27,374 | ₩27,334 | ₩27,374 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,495 | ₩27,495 | ₩27,495 | ₩27,495 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,441 | ₩27,495 | ₩27,441 | ₩27,495 | +0.20% | 200 |
|---|
| 2026.08.26 | ₩27,428 | ₩27,428 | ₩27,428 | ₩27,428 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,347 | ₩27,361 | ₩27,347 | ₩27,361 | +0.05% | 1.9천 |
|---|
| 2026.08.24 | ₩27,388 | ₩27,388 | ₩27,388 | ₩27,388 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,347 | ₩27,374 | ₩27,347 | ₩27,374 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩27,334 | ₩27,334 | ₩27,334 | ₩27,334 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,388 | ₩27,414 | ₩27,374 | ₩27,401 | +0.05% | 1.6천 |
|---|
| 2026.08.18 | ₩27,388 | ₩27,401 | ₩27,334 | ₩27,401 | +0.05% | 2.5천 |
|---|
| 2026.08.17 | ₩27,388 | ₩27,468 | ₩27,388 | ₩27,388 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,468 | ₩27,468 | ₩27,468 | ₩27,468 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩27,428 | ₩27,428 | ₩27,428 | ₩27,428 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,481 | ₩27,481 | ₩27,388 | ₩27,388 | -0.34% | 200 |
|---|
| 2026.08.10 | ₩27,401 | ₩27,455 | ₩27,347 | ₩27,414 | +0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩27,334 | ₩27,401 | ₩27,334 | ₩27,401 | +0.25% | 100 |
|---|
| 2026.08.06 | ₩27,361 | ₩27,361 | ₩27,361 | ₩27,361 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩27,347 | ₩27,374 | ₩27,347 | ₩27,374 | +0.10% | 1천 |
|---|
| 2026.08.04 | ₩27,334 | ₩27,361 | ₩27,334 | ₩27,361 | +0.10% | 100 |
|---|
| 2026.08.03 | ₩27,146 | ₩27,227 | ₩27,146 | ₩27,227 | +0.30% | 900 |
|---|
| 2026.07.31 | ₩27,106 | ₩27,106 | ₩27,106 | ₩27,106 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,998 | ₩26,998 | ₩26,998 | ₩26,998 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,811 | ₩26,811 | ₩26,811 | ₩26,811 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,985 | ₩26,985 | ₩26,985 | ₩26,985 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,918 | ₩26,918 | ₩26,918 | ₩26,918 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,878 | ₩26,931 | ₩26,878 | ₩26,904 | +0.10% | 2.1천 |
|---|
| 2026.07.23 | ₩26,878 | ₩26,878 | ₩26,878 | ₩26,878 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,985 | ₩27,066 | ₩26,985 | ₩27,052 | +0.25% | 5.2천 |
|---|
| 2026.07.21 | ₩27,052 | ₩27,052 | ₩27,052 | ₩27,052 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩26,945 | ₩26,945 | ₩26,945 | ₩26,945 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,904 | ₩26,945 | ₩26,904 | ₩26,945 | +0.15% | 800 |
|---|
| 2026.07.16 | ₩27,039 | ₩27,039 | ₩27,039 | ₩27,039 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,133 | ₩27,133 | ₩27,092 | ₩27,092 | -0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩27,052 | ₩27,052 | ₩27,052 | ₩27,052 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,972 | ₩27,066 | ₩26,972 | ₩26,998 | +0.10% | 300 |
|---|
| 2026.07.10 | ₩27,079 | ₩27,079 | ₩27,079 | ₩27,079 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,958 | ₩26,958 | ₩26,958 | ₩26,958 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩26,891 | ₩26,918 | ₩26,891 | ₩26,904 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩26,972 | ₩26,972 | ₩26,972 | ₩26,972 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,012 | ₩27,012 | ₩27,012 | ₩27,012 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩26,918 | ₩26,918 | ₩26,918 | ₩26,918 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,945 | ₩26,945 | ₩26,864 | ₩26,931 | -0.05% | 1.3천 |
|---|
| 2026.06.30 | ₩26,878 | ₩26,931 | ₩26,878 | ₩26,904 | +0.10% | 3.7천 |
|---|
| 2026.06.29 | ₩26,757 | ₩26,811 | ₩26,757 | ₩26,811 | +0.20% | 600 |
|---|
| 2026.06.26 | ₩26,690 | ₩26,770 | ₩26,663 | ₩26,663 | -0.10% | 4.6천 |
|---|
| 2026.06.25 | ₩26,717 | ₩26,717 | ₩26,717 | ₩26,717 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,636 | ₩26,703 | ₩26,636 | ₩26,703 | +0.25% | 200 |
|---|
| 2026.06.23 | ₩26,703 | ₩26,730 | ₩26,690 | ₩26,730 | +0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩26,837 | ₩26,837 | ₩26,837 | ₩26,837 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩26,864 | ₩26,891 | ₩26,851 | ₩26,864 | 0.00% | 4.2천 |
|---|
| 2026.06.17 | ₩26,757 | ₩26,757 | ₩26,757 | ₩26,757 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩26,918 | ₩26,945 | ₩26,878 | ₩26,945 | +0.10% | 600 |
|---|
| 2026.06.15 | ₩26,878 | ₩26,918 | ₩26,878 | ₩26,918 | +0.15% | 1.5천 |
|---|
| 2026.06.12 | ₩26,717 | ₩26,757 | ₩26,703 | ₩26,757 | +0.15% | 500 |
|---|
| 2026.06.11 | ₩26,515 | ₩26,703 | ₩26,515 | ₩26,703 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩26,502 | ₩26,502 | ₩26,502 | ₩26,502 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,623 | ₩26,663 | ₩26,623 | ₩26,663 | +0.15% | 200 |
|---|
| 2026.06.08 | ₩26,743 | ₩26,743 | ₩26,676 | ₩26,676 | -0.25% | 2천 |
|---|
| 2026.06.05 | ₩26,717 | ₩26,730 | ₩26,623 | ₩26,663 | -0.20% | 1.5천 |
|---|
| 2026.06.04 | ₩26,904 | ₩26,904 | ₩26,904 | ₩26,904 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,837 | ₩26,864 | ₩26,837 | ₩26,864 | +0.10% | 500 |
|---|
| 2026.06.02 | ₩26,878 | ₩26,904 | ₩26,878 | ₩26,904 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩26,878 | ₩26,972 | ₩26,878 | ₩26,904 | +0.10% | 1.3천 |
|---|
| 2026.05.29 | ₩26,878 | ₩26,904 | ₩26,864 | ₩26,904 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩26,864 | ₩26,864 | ₩26,864 | ₩26,864 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩26,811 | ₩26,811 | ₩26,811 | ₩26,811 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩26,784 | ₩26,824 | ₩26,784 | ₩26,797 | +0.05% | 5.8천 |
|---|
| 2026.05.22 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,703 | ₩26,717 | ₩26,690 | ₩26,717 | +0.05% | 1천 |
|---|
| 2026.05.20 | ₩26,663 | ₩26,663 | ₩26,663 | ₩26,663 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,556 | ₩26,569 | ₩26,542 | ₩26,569 | +0.05% | 1.6천 |
|---|
| 2026.05.18 | ₩26,650 | ₩26,650 | ₩26,650 | ₩26,650 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩26,623 | ₩26,623 | ₩26,623 | ₩26,623 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,676 | ₩26,730 | ₩26,676 | ₩26,730 | +0.20% | 700 |
|---|
| 2026.05.13 | ₩26,609 | ₩26,703 | ₩26,556 | ₩26,690 | +0.30% | 1.2천 |
|---|
| 2026.05.12 | ₩26,502 | ₩26,609 | ₩26,502 | ₩26,609 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩26,609 | ₩26,609 | ₩26,609 | ₩26,609 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩26,609 | ₩26,609 | ₩26,609 | ₩26,609 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,569 | ₩26,569 | ₩26,529 | ₩26,529 | -0.15% | 100 |
|---|
| 2026.05.06 | ₩26,502 | ₩26,609 | ₩26,489 | ₩26,556 | +0.20% | 9.4천 |
|---|
| 2026.05.05 | ₩26,368 | ₩26,475 | ₩26,368 | ₩26,408 | +0.15% | 2천 |
|---|
| 2026.05.04 | ₩26,421 | ₩26,421 | ₩26,327 | ₩26,327 | -0.36% | 900 |
|---|
| 2026.05.01 | ₩26,502 | ₩26,502 | ₩26,381 | ₩26,395 | -0.41% | 900 |
|---|
| 2026.04.30 | ₩26,341 | ₩26,368 | ₩26,341 | ₩26,368 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩26,247 | ₩26,247 | ₩26,153 | ₩26,193 | -0.20% | 1.7천 |
|---|
| 2026.04.28 | ₩26,193 | ₩26,207 | ₩26,166 | ₩26,207 | +0.05% | 400 |
|---|
| 2026.04.27 | ₩26,314 | ₩26,314 | ₩26,207 | ₩26,274 | -0.15% | 9.1천 |
|---|
| 2026.04.24 | ₩26,207 | ₩26,381 | ₩26,207 | ₩26,247 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩26,234 | ₩26,274 | ₩26,099 | ₩26,166 | -0.26% | 8.1천 |
|---|
| 2026.04.22 | ₩26,234 | ₩26,234 | ₩26,140 | ₩26,220 | -0.05% | 4.4천 |
|---|
| 2026.04.21 | ₩26,220 | ₩26,234 | ₩26,073 | ₩26,073 | -0.56% | 2.3천 |
|---|
| 2026.04.20 | ₩26,220 | ₩26,220 | ₩26,166 | ₩26,166 | -0.20% | 100 |
|---|
| 2026.04.17 | ₩26,260 | ₩26,260 | ₩26,207 | ₩26,207 | -0.20% | 300 |
|---|
| 2026.04.16 | ₩26,073 | ₩26,073 | ₩26,019 | ₩26,046 | -0.10% | 3.8천 |
|---|
| 2026.04.15 | ₩25,979 | ₩26,005 | ₩25,979 | ₩26,005 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩25,764 | ₩25,912 | ₩25,764 | ₩25,912 | +0.57% | 3.3천 |
|---|
| 2026.04.13 | ₩25,643 | ₩25,750 | ₩25,643 | ₩25,750 | +0.42% | 1.3천 |
|---|
| 2026.04.10 | ₩25,710 | ₩25,710 | ₩25,670 | ₩25,670 | -0.16% | 300 |
|---|
| 2026.04.09 | ₩25,522 | ₩25,697 | ₩25,522 | ₩25,630 | +0.42% | 3.6천 |
|---|
| 2026.04.08 | ₩25,549 | ₩25,589 | ₩25,509 | ₩25,536 | -0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩25,093 | ₩25,120 | ₩24,986 | ₩25,120 | +0.11% | 2.6천 |
|---|
| 2026.04.06 | ₩25,173 | ₩25,173 | ₩25,120 | ₩25,120 | -0.21% | 200 |
|---|
| 2026.04.02 | ₩24,999 | ₩25,053 | ₩24,999 | ₩25,053 | +0.21% | 2.3천 |
|---|
| 2026.04.01 | ₩25,066 | ₩25,066 | ₩25,026 | ₩25,026 | -0.16% | 1.5천 |
|---|
| 2026.03.31 | ₩24,744 | ₩24,959 | ₩24,677 | ₩24,905 | +0.65% | 1.6천 |
|---|
| 2026.03.30 | ₩24,664 | ₩24,664 | ₩24,409 | ₩24,435 | -0.92% | 5.5천 |
|---|
| 2026.03.27 | ₩24,583 | ₩24,596 | ₩24,476 | ₩24,476 | -0.44% | 6.5천 |
|---|
| 2026.03.26 | ₩24,932 | ₩25,026 | ₩24,771 | ₩24,771 | -0.65% | 1.6만 |
|---|
| 2026.03.25 | ₩25,106 | ₩25,106 | ₩25,026 | ₩25,026 | -0.32% | 1.4천 |
|---|
| 2026.03.24 | ₩24,945 | ₩25,012 | ₩24,945 | ₩24,972 | +0.11% | 6.7천 |
|---|
| 2026.03.23 | ₩25,160 | ₩25,160 | ₩24,986 | ₩25,039 | -0.48% | 8.6천 |
|---|
| 2026.03.20 | ₩24,932 | ₩24,932 | ₩24,717 | ₩24,838 | -0.38% | 4만 |
|---|
| 2026.03.19 | ₩25,026 | ₩25,066 | ₩24,959 | ₩25,053 | +0.11% | 3.3천 |
|---|
| 2026.03.18 | ₩25,294 | ₩25,308 | ₩25,106 | ₩25,106 | -0.74% | 2.8만 |
|---|
| 2026.03.17 | ₩25,428 | ₩25,428 | ₩25,335 | ₩25,361 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩25,335 | ₩25,348 | ₩25,254 | ₩25,321 | -0.05% | 9.7천 |
|---|
| 2026.03.13 | ₩25,348 | ₩25,348 | ₩25,120 | ₩25,120 | -0.90% | 3.3만 |
|---|
| 2026.03.12 | ₩25,361 | ₩25,361 | ₩25,200 | ₩25,200 | -0.63% | 5천 |
|---|
| 2026.03.11 | ₩25,428 | ₩25,455 | ₩25,402 | ₩25,415 | -0.05% | 9.2천 |
|---|
| 2026.03.10 | ₩25,496 | ₩25,576 | ₩25,402 | ₩25,402 | -0.37% | 2.2만 |
|---|
| 2026.03.09 | ₩25,133 | ₩25,496 | ₩25,120 | ₩25,455 | +1.28% | 1.5만 |
|---|
| 2026.03.06 | ₩25,308 | ₩25,428 | ₩25,308 | ₩25,335 | +0.11% | 1.2만 |
|---|
| 2026.03.05 | ₩25,616 | ₩25,616 | ₩25,428 | ₩25,509 | -0.42% | 5.3만 |
|---|
| 2026.03.04 | ₩25,509 | ₩25,683 | ₩25,509 | ₩25,643 | +0.53% | 2.1만 |
|---|
| 2026.03.03 | ₩25,442 | ₩25,589 | ₩25,294 | ₩25,509 | +0.26% | 15.2만 |
|---|
| 2026.03.02 | ₩25,777 | ₩25,777 | ₩25,576 | ₩25,657 | -0.47% | 32.1만 |
|---|