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 | ₩27,671 | ₩27,738 | ₩27,671 | ₩27,738 | +0.24% | 2천 |
| 2026.10.08 | ₩27,725 | ₩27,725 | ₩27,618 | ₩27,658 | -0.24% | 1.3천 |
| 2026.10.07 | ₩27,805 | ₩27,805 | ₩27,658 | ₩27,698 | -0.39% | 2.5천 |
| 2026.10.06 | ₩27,698 | ₩27,725 | ₩27,685 | ₩27,725 | +0.10% | 3.2천 |
| 2026.10.05 | ₩27,712 | ₩27,712 | ₩27,658 | ₩27,658 | -0.19% | 300 |
| 2026.10.02 | ₩27,618 | ₩27,618 | ₩27,564 | ₩27,591 | -0.10% | 2.9천 |
| 2026.10.01 | ₩27,604 | ₩27,604 | ₩27,564 | ₩27,604 | 0.00% | 1.4천 |
| 2026.09.30 | ₩27,551 | ₩27,578 | ₩27,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,524 |
| -0.10% |
| 700 |
| 2026.09.29 | ₩27,497 | ₩27,604 | ₩27,470 | ₩27,551 | +0.19% | 1.1천 |
|---|
| 2026.09.28 | ₩27,564 | ₩27,564 | ₩27,564 | ₩27,564 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,551 | ₩27,591 | ₩27,551 | ₩27,591 | +0.15% | 500 |
|---|
| 2026.09.24 | ₩27,524 | ₩27,524 | ₩27,524 | ₩27,524 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,578 | ₩27,578 | ₩27,578 | ₩27,578 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,631 | ₩27,631 | ₩27,631 | ₩27,631 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,524 | ₩27,578 | ₩27,524 | ₩27,578 | +0.19% | 3.1천 |
|---|
| 2026.09.18 | ₩27,390 | ₩27,444 | ₩27,390 | ₩27,444 | +0.20% | 500 |
|---|
| 2026.09.17 | ₩27,444 | ₩27,457 | ₩27,417 | ₩27,417 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,363 | ₩27,363 | ₩27,363 | ₩27,363 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,363 | ₩27,377 | ₩27,363 | ₩27,377 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩27,511 | ₩27,511 | ₩27,457 | ₩27,457 | -0.19% | 400 |
|---|
| 2026.09.10 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 900 |
|---|
| 2026.09.09 | ₩27,417 | ₩27,417 | ₩27,417 | ₩27,417 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,524 | ₩27,524 | ₩27,524 | ₩27,524 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,444 | ₩27,444 | ₩27,444 | ₩27,444 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,296 | ₩27,336 | ₩27,296 | ₩27,336 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩27,444 | ₩27,444 | ₩27,444 | ₩27,444 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,403 | ₩27,457 | ₩27,403 | ₩27,457 | +0.20% | 200 |
|---|
| 2026.08.26 | ₩27,390 | ₩27,390 | ₩27,390 | ₩27,390 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,310 | ₩27,323 | ₩27,310 | ₩27,323 | +0.05% | 1.9천 |
|---|
| 2026.08.24 | ₩27,350 | ₩27,350 | ₩27,350 | ₩27,350 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,310 | ₩27,336 | ₩27,310 | ₩27,336 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩27,296 | ₩27,296 | ₩27,296 | ₩27,296 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,350 | ₩27,377 | ₩27,336 | ₩27,363 | +0.05% | 1.6천 |
|---|
| 2026.08.18 | ₩27,350 | ₩27,363 | ₩27,296 | ₩27,363 | +0.05% | 2.5천 |
|---|
| 2026.08.17 | ₩27,350 | ₩27,430 | ₩27,350 | ₩27,350 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩27,444 | ₩27,444 | ₩27,444 | ₩27,444 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,430 | ₩27,430 | ₩27,430 | ₩27,430 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩27,390 | ₩27,390 | ₩27,390 | ₩27,390 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,444 | ₩27,444 | ₩27,350 | ₩27,350 | -0.34% | 200 |
|---|
| 2026.08.10 | ₩27,363 | ₩27,417 | ₩27,310 | ₩27,377 | +0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩27,296 | ₩27,363 | ₩27,296 | ₩27,363 | +0.25% | 100 |
|---|
| 2026.08.06 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩27,310 | ₩27,336 | ₩27,310 | ₩27,336 | +0.10% | 1천 |
|---|
| 2026.08.04 | ₩27,296 | ₩27,323 | ₩27,296 | ₩27,323 | +0.10% | 100 |
|---|
| 2026.08.03 | ₩27,109 | ₩27,189 | ₩27,109 | ₩27,189 | +0.30% | 900 |
|---|
| 2026.07.31 | ₩27,068 | ₩27,068 | ₩27,068 | ₩27,068 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,881 | ₩26,881 | ₩26,881 | ₩26,881 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,841 | ₩26,894 | ₩26,841 | ₩26,867 | +0.10% | 2.1천 |
|---|
| 2026.07.23 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,948 | ₩27,028 | ₩26,948 | ₩27,015 | +0.25% | 5.2천 |
|---|
| 2026.07.21 | ₩27,015 | ₩27,015 | ₩27,015 | ₩27,015 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩26,908 | ₩26,908 | ₩26,908 | ₩26,908 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,867 | ₩26,908 | ₩26,867 | ₩26,908 | +0.15% | 800 |
|---|
| 2026.07.16 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,095 | ₩27,095 | ₩27,055 | ₩27,055 | -0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩27,015 | ₩27,015 | ₩27,015 | ₩27,015 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,934 | ₩27,028 | ₩26,934 | ₩26,961 | +0.10% | 300 |
|---|
| 2026.07.10 | ₩27,042 | ₩27,042 | ₩27,042 | ₩27,042 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩26,854 | ₩26,881 | ₩26,854 | ₩26,867 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩26,975 | ₩26,975 | ₩26,975 | ₩26,975 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩26,881 | ₩26,881 | ₩26,881 | ₩26,881 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,908 | ₩26,908 | ₩26,827 | ₩26,894 | -0.05% | 1.3천 |
|---|
| 2026.06.30 | ₩26,841 | ₩26,894 | ₩26,841 | ₩26,867 | +0.10% | 3.7천 |
|---|
| 2026.06.29 | ₩26,720 | ₩26,774 | ₩26,720 | ₩26,774 | +0.20% | 600 |
|---|
| 2026.06.26 | ₩26,653 | ₩26,733 | ₩26,626 | ₩26,626 | -0.10% | 4.6천 |
|---|
| 2026.06.25 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,599 | ₩26,666 | ₩26,599 | ₩26,666 | +0.25% | 200 |
|---|
| 2026.06.23 | ₩26,666 | ₩26,693 | ₩26,653 | ₩26,693 | +0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩26,827 | ₩26,854 | ₩26,814 | ₩26,827 | 0.00% | 4.2천 |
|---|
| 2026.06.17 | ₩26,720 | ₩26,720 | ₩26,720 | ₩26,720 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩26,881 | ₩26,908 | ₩26,841 | ₩26,908 | +0.10% | 600 |
|---|
| 2026.06.15 | ₩26,841 | ₩26,881 | ₩26,841 | ₩26,881 | +0.15% | 1.5천 |
|---|
| 2026.06.12 | ₩26,680 | ₩26,720 | ₩26,666 | ₩26,720 | +0.15% | 500 |
|---|
| 2026.06.11 | ₩26,479 | ₩26,666 | ₩26,479 | ₩26,666 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩26,465 | ₩26,465 | ₩26,465 | ₩26,465 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,586 | ₩26,626 | ₩26,586 | ₩26,626 | +0.15% | 200 |
|---|
| 2026.06.08 | ₩26,707 | ₩26,707 | ₩26,640 | ₩26,640 | -0.25% | 2천 |
|---|
| 2026.06.05 | ₩26,680 | ₩26,693 | ₩26,586 | ₩26,626 | -0.20% | 1.5천 |
|---|
| 2026.06.04 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,800 | ₩26,827 | ₩26,800 | ₩26,827 | +0.10% | 500 |
|---|
| 2026.06.02 | ₩26,841 | ₩26,867 | ₩26,841 | ₩26,867 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩26,841 | ₩26,934 | ₩26,841 | ₩26,867 | +0.10% | 1.3천 |
|---|
| 2026.05.29 | ₩26,841 | ₩26,867 | ₩26,827 | ₩26,867 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩26,827 | ₩26,827 | ₩26,827 | ₩26,827 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩26,747 | ₩26,787 | ₩26,747 | ₩26,760 | +0.05% | 5.8천 |
|---|
| 2026.05.22 | ₩26,693 | ₩26,693 | ₩26,693 | ₩26,693 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,666 | ₩26,680 | ₩26,653 | ₩26,680 | +0.05% | 1천 |
|---|
| 2026.05.20 | ₩26,626 | ₩26,626 | ₩26,626 | ₩26,626 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,519 | ₩26,532 | ₩26,506 | ₩26,532 | +0.05% | 1.6천 |
|---|
| 2026.05.18 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩26,586 | ₩26,586 | ₩26,586 | ₩26,586 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,640 | ₩26,693 | ₩26,640 | ₩26,693 | +0.20% | 700 |
|---|
| 2026.05.13 | ₩26,573 | ₩26,666 | ₩26,519 | ₩26,653 | +0.30% | 1.2천 |
|---|
| 2026.05.12 | ₩26,465 | ₩26,573 | ₩26,465 | ₩26,573 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,532 | ₩26,532 | ₩26,492 | ₩26,492 | -0.15% | 100 |
|---|
| 2026.05.06 | ₩26,465 | ₩26,573 | ₩26,452 | ₩26,519 | +0.20% | 9.4천 |
|---|
| 2026.05.05 | ₩26,331 | ₩26,439 | ₩26,331 | ₩26,372 | +0.15% | 2천 |
|---|
| 2026.05.04 | ₩26,385 | ₩26,385 | ₩26,291 | ₩26,291 | -0.36% | 900 |
|---|
| 2026.05.01 | ₩26,465 | ₩26,465 | ₩26,345 | ₩26,358 | -0.41% | 900 |
|---|
| 2026.04.30 | ₩26,305 | ₩26,331 | ₩26,305 | ₩26,331 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩26,211 | ₩26,211 | ₩26,117 | ₩26,157 | -0.20% | 1.7천 |
|---|
| 2026.04.28 | ₩26,157 | ₩26,171 | ₩26,130 | ₩26,171 | +0.05% | 400 |
|---|
| 2026.04.27 | ₩26,278 | ₩26,278 | ₩26,171 | ₩26,238 | -0.15% | 9.1천 |
|---|
| 2026.04.24 | ₩26,171 | ₩26,345 | ₩26,171 | ₩26,211 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩26,197 | ₩26,238 | ₩26,063 | ₩26,130 | -0.26% | 8.1천 |
|---|
| 2026.04.22 | ₩26,197 | ₩26,197 | ₩26,104 | ₩26,184 | -0.05% | 4.4천 |
|---|
| 2026.04.21 | ₩26,184 | ₩26,197 | ₩26,037 | ₩26,037 | -0.56% | 2.3천 |
|---|
| 2026.04.20 | ₩26,184 | ₩26,184 | ₩26,130 | ₩26,130 | -0.20% | 100 |
|---|
| 2026.04.17 | ₩26,224 | ₩26,224 | ₩26,171 | ₩26,171 | -0.20% | 300 |
|---|
| 2026.04.16 | ₩26,037 | ₩26,037 | ₩25,983 | ₩26,010 | -0.10% | 3.8천 |
|---|
| 2026.04.15 | ₩25,943 | ₩25,970 | ₩25,943 | ₩25,970 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩25,728 | ₩25,876 | ₩25,728 | ₩25,876 | +0.57% | 3.3천 |
|---|
| 2026.04.13 | ₩25,608 | ₩25,715 | ₩25,608 | ₩25,715 | +0.42% | 1.3천 |
|---|
| 2026.04.10 | ₩25,675 | ₩25,675 | ₩25,635 | ₩25,635 | -0.16% | 300 |
|---|
| 2026.04.09 | ₩25,487 | ₩25,661 | ₩25,487 | ₩25,594 | +0.42% | 3.6천 |
|---|
| 2026.04.08 | ₩25,514 | ₩25,554 | ₩25,474 | ₩25,501 | -0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩25,058 | ₩25,085 | ₩24,951 | ₩25,085 | +0.11% | 2.6천 |
|---|
| 2026.04.06 | ₩25,139 | ₩25,139 | ₩25,085 | ₩25,085 | -0.21% | 200 |
|---|
| 2026.04.02 | ₩24,965 | ₩25,018 | ₩24,965 | ₩25,018 | +0.21% | 2.3천 |
|---|
| 2026.04.01 | ₩25,032 | ₩25,032 | ₩24,991 | ₩24,991 | -0.16% | 1.5천 |
|---|
| 2026.03.31 | ₩24,710 | ₩24,924 | ₩24,643 | ₩24,871 | +0.65% | 1.6천 |
|---|
| 2026.03.30 | ₩24,630 | ₩24,630 | ₩24,375 | ₩24,402 | -0.92% | 5.5천 |
|---|
| 2026.03.27 | ₩24,549 | ₩24,563 | ₩24,442 | ₩24,442 | -0.44% | 6.5천 |
|---|
| 2026.03.26 | ₩24,898 | ₩24,991 | ₩24,737 | ₩24,737 | -0.65% | 1.6만 |
|---|
| 2026.03.25 | ₩25,072 | ₩25,072 | ₩24,991 | ₩24,991 | -0.32% | 1.4천 |
|---|
| 2026.03.24 | ₩24,911 | ₩24,978 | ₩24,911 | ₩24,938 | +0.11% | 6.7천 |
|---|
| 2026.03.23 | ₩25,125 | ₩25,125 | ₩24,951 | ₩25,005 | -0.48% | 8.6천 |
|---|
| 2026.03.20 | ₩24,898 | ₩24,898 | ₩24,683 | ₩24,804 | -0.38% | 4만 |
|---|
| 2026.03.19 | ₩24,991 | ₩25,032 | ₩24,924 | ₩25,018 | +0.11% | 3.3천 |
|---|
| 2026.03.18 | ₩25,259 | ₩25,273 | ₩25,072 | ₩25,072 | -0.74% | 2.8만 |
|---|
| 2026.03.17 | ₩25,393 | ₩25,393 | ₩25,300 | ₩25,326 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩25,300 | ₩25,313 | ₩25,219 | ₩25,286 | -0.05% | 9.7천 |
|---|
| 2026.03.13 | ₩25,313 | ₩25,313 | ₩25,085 | ₩25,085 | -0.90% | 3.3만 |
|---|
| 2026.03.12 | ₩25,326 | ₩25,326 | ₩25,166 | ₩25,166 | -0.63% | 5천 |
|---|
| 2026.03.11 | ₩25,393 | ₩25,420 | ₩25,367 | ₩25,380 | -0.05% | 9.2천 |
|---|
| 2026.03.10 | ₩25,460 | ₩25,541 | ₩25,367 | ₩25,367 | -0.37% | 2.2만 |
|---|
| 2026.03.09 | ₩25,099 | ₩25,460 | ₩25,085 | ₩25,420 | +1.28% | 1.5만 |
|---|
| 2026.03.06 | ₩25,273 | ₩25,393 | ₩25,273 | ₩25,300 | +0.11% | 1.2만 |
|---|
| 2026.03.05 | ₩25,581 | ₩25,581 | ₩25,393 | ₩25,474 | -0.42% | 5.3만 |
|---|
| 2026.03.04 | ₩25,474 | ₩25,648 | ₩25,474 | ₩25,608 | +0.53% | 2.1만 |
|---|
| 2026.03.03 | ₩25,407 | ₩25,554 | ₩25,259 | ₩25,474 | +0.26% | 15.2만 |
|---|
| 2026.03.02 | ₩25,742 | ₩25,742 | ₩25,541 | ₩25,621 | -0.47% | 32.1만 |
|---|