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 | ₩27,693 | ₩27,760 | ₩27,693 | ₩27,760 | +0.24% | 2천 |
| 2026.10.08 | ₩27,747 | ₩27,747 | ₩27,639 | ₩27,680 | -0.24% | 1.3천 |
| 2026.10.07 | ₩27,827 | ₩27,827 | ₩27,680 | ₩27,720 | -0.39% | 2.5천 |
| 2026.10.06 | ₩27,720 | ₩27,747 | ₩27,707 | ₩27,747 | +0.10% | 3.2천 |
| 2026.10.05 | ₩27,733 | ₩27,733 | ₩27,680 | ₩27,680 | -0.19% | 300 |
| 2026.10.02 | ₩27,639 | ₩27,639 | ₩27,586 | ₩27,613 | -0.10% | 2.9천 |
| 2026.10.01 | ₩27,626 | ₩27,626 | ₩27,586 | ₩27,626 | 0.00% | 1.4천 |
| 2026.09.30 | ₩27,572 | ₩27,599 | ₩27,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,546 |
| -0.10% |
| 700 |
| 2026.09.29 | ₩27,519 | ₩27,626 | ₩27,492 | ₩27,572 | +0.19% | 1.1천 |
|---|
| 2026.09.28 | ₩27,586 | ₩27,586 | ₩27,586 | ₩27,586 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,572 | ₩27,613 | ₩27,572 | ₩27,613 | +0.15% | 500 |
|---|
| 2026.09.24 | ₩27,546 | ₩27,546 | ₩27,546 | ₩27,546 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,599 | ₩27,599 | ₩27,599 | ₩27,599 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,546 | ₩27,599 | ₩27,546 | ₩27,599 | +0.19% | 3.1천 |
|---|
| 2026.09.18 | ₩27,411 | ₩27,465 | ₩27,411 | ₩27,465 | +0.20% | 500 |
|---|
| 2026.09.17 | ₩27,465 | ₩27,479 | ₩27,438 | ₩27,438 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩27,344 | ₩27,344 | ₩27,344 | ₩27,344 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,385 | ₩27,385 | ₩27,385 | ₩27,385 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,385 | ₩27,398 | ₩27,385 | ₩27,398 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩27,532 | ₩27,532 | ₩27,479 | ₩27,479 | -0.19% | 400 |
|---|
| 2026.09.10 | ₩27,331 | ₩27,331 | ₩27,331 | ₩27,331 | 0.00% | 900 |
|---|
| 2026.09.09 | ₩27,438 | ₩27,438 | ₩27,438 | ₩27,438 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,492 | ₩27,492 | ₩27,492 | ₩27,492 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,505 | ₩27,505 | ₩27,505 | ₩27,505 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,546 | ₩27,546 | ₩27,546 | ₩27,546 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,465 | ₩27,465 | ₩27,465 | ₩27,465 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,318 | ₩27,358 | ₩27,318 | ₩27,358 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩27,465 | ₩27,465 | ₩27,465 | ₩27,465 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,479 | ₩27,479 | ₩27,479 | ₩27,479 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,425 | ₩27,479 | ₩27,425 | ₩27,479 | +0.20% | 200 |
|---|
| 2026.08.26 | ₩27,411 | ₩27,411 | ₩27,411 | ₩27,411 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,331 | ₩27,344 | ₩27,331 | ₩27,344 | +0.05% | 1.9천 |
|---|
| 2026.08.24 | ₩27,371 | ₩27,371 | ₩27,371 | ₩27,371 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,331 | ₩27,358 | ₩27,331 | ₩27,358 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩27,318 | ₩27,318 | ₩27,318 | ₩27,318 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,371 | ₩27,398 | ₩27,358 | ₩27,385 | +0.05% | 1.6천 |
|---|
| 2026.08.18 | ₩27,371 | ₩27,385 | ₩27,318 | ₩27,385 | +0.05% | 2.5천 |
|---|
| 2026.08.17 | ₩27,371 | ₩27,452 | ₩27,371 | ₩27,371 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩27,465 | ₩27,465 | ₩27,465 | ₩27,465 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,452 | ₩27,452 | ₩27,452 | ₩27,452 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩27,411 | ₩27,411 | ₩27,411 | ₩27,411 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,465 | ₩27,465 | ₩27,371 | ₩27,371 | -0.34% | 200 |
|---|
| 2026.08.10 | ₩27,385 | ₩27,438 | ₩27,331 | ₩27,398 | +0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩27,318 | ₩27,385 | ₩27,318 | ₩27,385 | +0.25% | 100 |
|---|
| 2026.08.06 | ₩27,344 | ₩27,344 | ₩27,344 | ₩27,344 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩27,331 | ₩27,358 | ₩27,331 | ₩27,358 | +0.10% | 1천 |
|---|
| 2026.08.04 | ₩27,318 | ₩27,344 | ₩27,318 | ₩27,344 | +0.10% | 100 |
|---|
| 2026.08.03 | ₩27,130 | ₩27,210 | ₩27,130 | ₩27,210 | +0.30% | 900 |
|---|
| 2026.07.31 | ₩27,090 | ₩27,090 | ₩27,090 | ₩27,090 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,982 | ₩26,982 | ₩26,982 | ₩26,982 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,969 | ₩26,969 | ₩26,969 | ₩26,969 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,902 | ₩26,902 | ₩26,902 | ₩26,902 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,862 | ₩26,915 | ₩26,862 | ₩26,888 | +0.10% | 2.1천 |
|---|
| 2026.07.23 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,969 | ₩27,049 | ₩26,969 | ₩27,036 | +0.25% | 5.2천 |
|---|
| 2026.07.21 | ₩27,036 | ₩27,036 | ₩27,036 | ₩27,036 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,888 | ₩26,929 | ₩26,888 | ₩26,929 | +0.15% | 800 |
|---|
| 2026.07.16 | ₩27,023 | ₩27,023 | ₩27,023 | ₩27,023 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,116 | ₩27,116 | ₩27,076 | ₩27,076 | -0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩27,036 | ₩27,036 | ₩27,036 | ₩27,036 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,956 | ₩27,049 | ₩26,956 | ₩26,982 | +0.10% | 300 |
|---|
| 2026.07.10 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,942 | ₩26,942 | ₩26,942 | ₩26,942 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩26,875 | ₩26,902 | ₩26,875 | ₩26,888 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩26,956 | ₩26,956 | ₩26,956 | ₩26,956 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩26,996 | ₩26,996 | ₩26,996 | ₩26,996 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩26,902 | ₩26,902 | ₩26,902 | ₩26,902 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,929 | ₩26,929 | ₩26,848 | ₩26,915 | -0.05% | 1.3천 |
|---|
| 2026.06.30 | ₩26,862 | ₩26,915 | ₩26,862 | ₩26,888 | +0.10% | 3.7천 |
|---|
| 2026.06.29 | ₩26,741 | ₩26,795 | ₩26,741 | ₩26,795 | +0.20% | 600 |
|---|
| 2026.06.26 | ₩26,674 | ₩26,754 | ₩26,647 | ₩26,647 | -0.10% | 4.6천 |
|---|
| 2026.06.25 | ₩26,701 | ₩26,701 | ₩26,701 | ₩26,701 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,620 | ₩26,687 | ₩26,620 | ₩26,687 | +0.25% | 200 |
|---|
| 2026.06.23 | ₩26,687 | ₩26,714 | ₩26,674 | ₩26,714 | +0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩26,821 | ₩26,821 | ₩26,821 | ₩26,821 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩26,848 | ₩26,875 | ₩26,835 | ₩26,848 | 0.00% | 4.2천 |
|---|
| 2026.06.17 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩26,902 | ₩26,929 | ₩26,862 | ₩26,929 | +0.10% | 600 |
|---|
| 2026.06.15 | ₩26,862 | ₩26,902 | ₩26,862 | ₩26,902 | +0.15% | 1.5천 |
|---|
| 2026.06.12 | ₩26,701 | ₩26,741 | ₩26,687 | ₩26,741 | +0.15% | 500 |
|---|
| 2026.06.11 | ₩26,500 | ₩26,687 | ₩26,500 | ₩26,687 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩26,486 | ₩26,486 | ₩26,486 | ₩26,486 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,607 | ₩26,647 | ₩26,607 | ₩26,647 | +0.15% | 200 |
|---|
| 2026.06.08 | ₩26,728 | ₩26,728 | ₩26,660 | ₩26,660 | -0.25% | 2천 |
|---|
| 2026.06.05 | ₩26,701 | ₩26,714 | ₩26,607 | ₩26,647 | -0.20% | 1.5천 |
|---|
| 2026.06.04 | ₩26,888 | ₩26,888 | ₩26,888 | ₩26,888 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,821 | ₩26,848 | ₩26,821 | ₩26,848 | +0.10% | 500 |
|---|
| 2026.06.02 | ₩26,862 | ₩26,888 | ₩26,862 | ₩26,888 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩26,862 | ₩26,956 | ₩26,862 | ₩26,888 | +0.10% | 1.3천 |
|---|
| 2026.05.29 | ₩26,862 | ₩26,888 | ₩26,848 | ₩26,888 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩26,848 | ₩26,848 | ₩26,848 | ₩26,848 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩26,768 | ₩26,808 | ₩26,768 | ₩26,781 | +0.05% | 5.8천 |
|---|
| 2026.05.22 | ₩26,714 | ₩26,714 | ₩26,714 | ₩26,714 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,687 | ₩26,701 | ₩26,674 | ₩26,701 | +0.05% | 1천 |
|---|
| 2026.05.20 | ₩26,647 | ₩26,647 | ₩26,647 | ₩26,647 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,540 | ₩26,553 | ₩26,526 | ₩26,553 | +0.05% | 1.6천 |
|---|
| 2026.05.18 | ₩26,634 | ₩26,634 | ₩26,634 | ₩26,634 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩26,607 | ₩26,607 | ₩26,607 | ₩26,607 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,660 | ₩26,714 | ₩26,660 | ₩26,714 | +0.20% | 700 |
|---|
| 2026.05.13 | ₩26,593 | ₩26,687 | ₩26,540 | ₩26,674 | +0.30% | 1.2천 |
|---|
| 2026.05.12 | ₩26,486 | ₩26,593 | ₩26,486 | ₩26,593 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩26,593 | ₩26,593 | ₩26,593 | ₩26,593 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩26,593 | ₩26,593 | ₩26,593 | ₩26,593 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,553 | ₩26,553 | ₩26,513 | ₩26,513 | -0.15% | 100 |
|---|
| 2026.05.06 | ₩26,486 | ₩26,593 | ₩26,473 | ₩26,540 | +0.20% | 9.4천 |
|---|
| 2026.05.05 | ₩26,352 | ₩26,459 | ₩26,352 | ₩26,392 | +0.15% | 2천 |
|---|
| 2026.05.04 | ₩26,406 | ₩26,406 | ₩26,312 | ₩26,312 | -0.36% | 900 |
|---|
| 2026.05.01 | ₩26,486 | ₩26,486 | ₩26,365 | ₩26,379 | -0.41% | 900 |
|---|
| 2026.04.30 | ₩26,325 | ₩26,352 | ₩26,325 | ₩26,352 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩26,231 | ₩26,231 | ₩26,137 | ₩26,178 | -0.20% | 1.7천 |
|---|
| 2026.04.28 | ₩26,178 | ₩26,191 | ₩26,151 | ₩26,191 | +0.05% | 400 |
|---|
| 2026.04.27 | ₩26,298 | ₩26,298 | ₩26,191 | ₩26,258 | -0.15% | 9.1천 |
|---|
| 2026.04.24 | ₩26,191 | ₩26,365 | ₩26,191 | ₩26,231 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩26,218 | ₩26,258 | ₩26,084 | ₩26,151 | -0.26% | 8.1천 |
|---|
| 2026.04.22 | ₩26,218 | ₩26,218 | ₩26,124 | ₩26,205 | -0.05% | 4.4천 |
|---|
| 2026.04.21 | ₩26,205 | ₩26,218 | ₩26,057 | ₩26,057 | -0.56% | 2.3천 |
|---|
| 2026.04.20 | ₩26,205 | ₩26,205 | ₩26,151 | ₩26,151 | -0.20% | 100 |
|---|
| 2026.04.17 | ₩26,245 | ₩26,245 | ₩26,191 | ₩26,191 | -0.20% | 300 |
|---|
| 2026.04.16 | ₩26,057 | ₩26,057 | ₩26,003 | ₩26,030 | -0.10% | 3.8천 |
|---|
| 2026.04.15 | ₩25,963 | ₩25,990 | ₩25,963 | ₩25,990 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩25,749 | ₩25,896 | ₩25,749 | ₩25,896 | +0.57% | 3.3천 |
|---|
| 2026.04.13 | ₩25,628 | ₩25,735 | ₩25,628 | ₩25,735 | +0.42% | 1.3천 |
|---|
| 2026.04.10 | ₩25,695 | ₩25,695 | ₩25,655 | ₩25,655 | -0.16% | 300 |
|---|
| 2026.04.09 | ₩25,507 | ₩25,681 | ₩25,507 | ₩25,614 | +0.42% | 3.6천 |
|---|
| 2026.04.08 | ₩25,534 | ₩25,574 | ₩25,494 | ₩25,521 | -0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩25,078 | ₩25,105 | ₩24,971 | ₩25,105 | +0.11% | 2.6천 |
|---|
| 2026.04.06 | ₩25,158 | ₩25,158 | ₩25,105 | ₩25,105 | -0.21% | 200 |
|---|
| 2026.04.02 | ₩24,984 | ₩25,038 | ₩24,984 | ₩25,038 | +0.21% | 2.3천 |
|---|
| 2026.04.01 | ₩25,051 | ₩25,051 | ₩25,011 | ₩25,011 | -0.16% | 1.5천 |
|---|
| 2026.03.31 | ₩24,729 | ₩24,944 | ₩24,662 | ₩24,890 | +0.65% | 1.6천 |
|---|
| 2026.03.30 | ₩24,649 | ₩24,649 | ₩24,394 | ₩24,421 | -0.92% | 5.5천 |
|---|
| 2026.03.27 | ₩24,568 | ₩24,582 | ₩24,461 | ₩24,461 | -0.44% | 6.5천 |
|---|
| 2026.03.26 | ₩24,917 | ₩25,011 | ₩24,756 | ₩24,756 | -0.65% | 1.6만 |
|---|
| 2026.03.25 | ₩25,091 | ₩25,091 | ₩25,011 | ₩25,011 | -0.32% | 1.4천 |
|---|
| 2026.03.24 | ₩24,930 | ₩24,998 | ₩24,930 | ₩24,957 | +0.11% | 6.7천 |
|---|
| 2026.03.23 | ₩25,145 | ₩25,145 | ₩24,971 | ₩25,024 | -0.48% | 8.6천 |
|---|
| 2026.03.20 | ₩24,917 | ₩24,917 | ₩24,703 | ₩24,823 | -0.38% | 4만 |
|---|
| 2026.03.19 | ₩25,011 | ₩25,051 | ₩24,944 | ₩25,038 | +0.11% | 3.3천 |
|---|
| 2026.03.18 | ₩25,279 | ₩25,293 | ₩25,091 | ₩25,091 | -0.74% | 2.8만 |
|---|
| 2026.03.17 | ₩25,413 | ₩25,413 | ₩25,319 | ₩25,346 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩25,319 | ₩25,333 | ₩25,239 | ₩25,306 | -0.05% | 9.7천 |
|---|
| 2026.03.13 | ₩25,333 | ₩25,333 | ₩25,105 | ₩25,105 | -0.90% | 3.3만 |
|---|
| 2026.03.12 | ₩25,346 | ₩25,346 | ₩25,185 | ₩25,185 | -0.63% | 5천 |
|---|
| 2026.03.11 | ₩25,413 | ₩25,440 | ₩25,386 | ₩25,400 | -0.05% | 9.2천 |
|---|
| 2026.03.10 | ₩25,480 | ₩25,561 | ₩25,386 | ₩25,386 | -0.37% | 2.2만 |
|---|
| 2026.03.09 | ₩25,118 | ₩25,480 | ₩25,105 | ₩25,440 | +1.28% | 1.5만 |
|---|
| 2026.03.06 | ₩25,293 | ₩25,413 | ₩25,293 | ₩25,319 | +0.11% | 1.2만 |
|---|
| 2026.03.05 | ₩25,601 | ₩25,601 | ₩25,413 | ₩25,494 | -0.42% | 5.3만 |
|---|
| 2026.03.04 | ₩25,494 | ₩25,668 | ₩25,494 | ₩25,628 | +0.53% | 2.1만 |
|---|
| 2026.03.03 | ₩25,427 | ₩25,574 | ₩25,279 | ₩25,494 | +0.26% | 15.2만 |
|---|
| 2026.03.02 | ₩25,762 | ₩25,762 | ₩25,561 | ₩25,641 | -0.47% | 32.1만 |
|---|