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 | ₩27,694 | ₩27,761 | ₩27,694 | ₩27,761 | +0.24% | 2천 |
| 2026.10.08 | ₩27,747 | ₩27,747 | ₩27,640 | ₩27,680 | -0.24% | 1.3천 |
| 2026.10.07 | ₩27,828 | ₩27,828 | ₩27,680 | ₩27,721 | -0.39% | 2.5천 |
| 2026.10.06 | ₩27,721 | ₩27,747 | ₩27,707 | ₩27,747 | +0.10% | 3.2천 |
| 2026.10.05 | ₩27,734 | ₩27,734 | ₩27,680 | ₩27,680 | -0.19% | 300 |
| 2026.10.02 | ₩27,640 | ₩27,640 | ₩27,586 | ₩27,613 | -0.10% | 2.9천 |
| 2026.10.01 | ₩27,627 | ₩27,627 | ₩27,586 | ₩27,627 | 0.00% | 1.4천 |
| 2026.09.30 | ₩27,573 | ₩27,600 | ₩27,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,546 |
| -0.10% |
| 700 |
| 2026.09.29 | ₩27,519 | ₩27,627 | ₩27,493 | ₩27,573 | +0.19% | 1.1천 |
|---|
| 2026.09.28 | ₩27,586 | ₩27,586 | ₩27,586 | ₩27,586 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,573 | ₩27,613 | ₩27,573 | ₩27,613 | +0.15% | 500 |
|---|
| 2026.09.24 | ₩27,546 | ₩27,546 | ₩27,546 | ₩27,546 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,600 | ₩27,600 | ₩27,600 | ₩27,600 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,546 | ₩27,600 | ₩27,546 | ₩27,600 | +0.19% | 3.1천 |
|---|
| 2026.09.18 | ₩27,412 | ₩27,466 | ₩27,412 | ₩27,466 | +0.20% | 500 |
|---|
| 2026.09.17 | ₩27,466 | ₩27,479 | ₩27,439 | ₩27,439 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩27,345 | ₩27,345 | ₩27,345 | ₩27,345 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,385 | ₩27,385 | ₩27,385 | ₩27,385 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,385 | ₩27,399 | ₩27,385 | ₩27,399 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩27,533 | ₩27,533 | ₩27,479 | ₩27,479 | -0.19% | 400 |
|---|
| 2026.09.10 | ₩27,332 | ₩27,332 | ₩27,332 | ₩27,332 | 0.00% | 900 |
|---|
| 2026.09.09 | ₩27,439 | ₩27,439 | ₩27,439 | ₩27,439 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,493 | ₩27,493 | ₩27,493 | ₩27,493 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,506 | ₩27,506 | ₩27,506 | ₩27,506 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,546 | ₩27,546 | ₩27,546 | ₩27,546 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,318 | ₩27,358 | ₩27,318 | ₩27,358 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 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 | ₩27,412 | ₩27,412 | ₩27,412 | ₩27,412 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,332 | ₩27,345 | ₩27,332 | ₩27,345 | +0.05% | 1.9천 |
|---|
| 2026.08.24 | ₩27,372 | ₩27,372 | ₩27,372 | ₩27,372 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,332 | ₩27,358 | ₩27,332 | ₩27,358 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩27,318 | ₩27,318 | ₩27,318 | ₩27,318 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,372 | ₩27,399 | ₩27,358 | ₩27,385 | +0.05% | 1.6천 |
|---|
| 2026.08.18 | ₩27,372 | ₩27,385 | ₩27,318 | ₩27,385 | +0.05% | 2.5천 |
|---|
| 2026.08.17 | ₩27,372 | ₩27,452 | ₩27,372 | ₩27,372 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,452 | ₩27,452 | ₩27,452 | ₩27,452 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩27,412 | ₩27,412 | ₩27,412 | ₩27,412 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,466 | ₩27,466 | ₩27,372 | ₩27,372 | -0.34% | 200 |
|---|
| 2026.08.10 | ₩27,385 | ₩27,439 | ₩27,332 | ₩27,399 | +0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩27,318 | ₩27,385 | ₩27,318 | ₩27,385 | +0.25% | 100 |
|---|
| 2026.08.06 | ₩27,345 | ₩27,345 | ₩27,345 | ₩27,345 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩27,332 | ₩27,358 | ₩27,332 | ₩27,358 | +0.10% | 1천 |
|---|
| 2026.08.04 | ₩27,318 | ₩27,345 | ₩27,318 | ₩27,345 | +0.10% | 100 |
|---|
| 2026.08.03 | ₩27,130 | ₩27,211 | ₩27,130 | ₩27,211 | +0.30% | 900 |
|---|
| 2026.07.31 | ₩27,090 | ₩27,090 | ₩27,090 | ₩27,090 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,983 | ₩26,983 | ₩26,983 | ₩26,983 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,970 | ₩26,970 | ₩26,970 | ₩26,970 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,902 | ₩26,902 | ₩26,902 | ₩26,902 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,862 | ₩26,916 | ₩26,862 | ₩26,889 | +0.10% | 2.1천 |
|---|
| 2026.07.23 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,970 | ₩27,050 | ₩26,970 | ₩27,037 | +0.25% | 5.2천 |
|---|
| 2026.07.21 | ₩27,037 | ₩27,037 | ₩27,037 | ₩27,037 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,889 | ₩26,929 | ₩26,889 | ₩26,929 | +0.15% | 800 |
|---|
| 2026.07.16 | ₩27,023 | ₩27,023 | ₩27,023 | ₩27,023 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,117 | ₩27,117 | ₩27,077 | ₩27,077 | -0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩27,037 | ₩27,037 | ₩27,037 | ₩27,037 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,956 | ₩27,050 | ₩26,956 | ₩26,983 | +0.10% | 300 |
|---|
| 2026.07.10 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,943 | ₩26,943 | ₩26,943 | ₩26,943 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩26,876 | ₩26,902 | ₩26,876 | ₩26,889 | +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 | ₩26,849 | ₩26,916 | -0.05% | 1.3천 |
|---|
| 2026.06.30 | ₩26,862 | ₩26,916 | ₩26,862 | ₩26,889 | +0.10% | 3.7천 |
|---|
| 2026.06.29 | ₩26,742 | ₩26,795 | ₩26,742 | ₩26,795 | +0.20% | 600 |
|---|
| 2026.06.26 | ₩26,674 | ₩26,755 | ₩26,648 | ₩26,648 | -0.10% | 4.6천 |
|---|
| 2026.06.25 | ₩26,701 | ₩26,701 | ₩26,701 | ₩26,701 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,621 | ₩26,688 | ₩26,621 | ₩26,688 | +0.25% | 200 |
|---|
| 2026.06.23 | ₩26,688 | ₩26,715 | ₩26,674 | ₩26,715 | +0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩26,822 | ₩26,822 | ₩26,822 | ₩26,822 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩26,849 | ₩26,876 | ₩26,835 | ₩26,849 | 0.00% | 4.2천 |
|---|
| 2026.06.17 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 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 | ₩26,742 | ₩26,688 | ₩26,742 | +0.15% | 500 |
|---|
| 2026.06.11 | ₩26,500 | ₩26,688 | ₩26,500 | ₩26,688 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩26,487 | ₩26,487 | ₩26,487 | ₩26,487 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,607 | ₩26,648 | ₩26,607 | ₩26,648 | +0.15% | 200 |
|---|
| 2026.06.08 | ₩26,728 | ₩26,728 | ₩26,661 | ₩26,661 | -0.25% | 2천 |
|---|
| 2026.06.05 | ₩26,701 | ₩26,715 | ₩26,607 | ₩26,648 | -0.20% | 1.5천 |
|---|
| 2026.06.04 | ₩26,889 | ₩26,889 | ₩26,889 | ₩26,889 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,822 | ₩26,849 | ₩26,822 | ₩26,849 | +0.10% | 500 |
|---|
| 2026.06.02 | ₩26,862 | ₩26,889 | ₩26,862 | ₩26,889 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩26,862 | ₩26,956 | ₩26,862 | ₩26,889 | +0.10% | 1.3천 |
|---|
| 2026.05.29 | ₩26,862 | ₩26,889 | ₩26,849 | ₩26,889 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩26,849 | ₩26,849 | ₩26,849 | ₩26,849 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩26,768 | ₩26,809 | ₩26,768 | ₩26,782 | +0.05% | 5.8천 |
|---|
| 2026.05.22 | ₩26,715 | ₩26,715 | ₩26,715 | ₩26,715 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,688 | ₩26,701 | ₩26,674 | ₩26,701 | +0.05% | 1천 |
|---|
| 2026.05.20 | ₩26,648 | ₩26,648 | ₩26,648 | ₩26,648 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,540 | ₩26,554 | ₩26,527 | ₩26,554 | +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 | ₩26,661 | ₩26,715 | ₩26,661 | ₩26,715 | +0.20% | 700 |
|---|
| 2026.05.13 | ₩26,594 | ₩26,688 | ₩26,540 | ₩26,674 | +0.30% | 1.2천 |
|---|
| 2026.05.12 | ₩26,487 | ₩26,594 | ₩26,487 | ₩26,594 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩26,594 | ₩26,594 | ₩26,594 | ₩26,594 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩26,594 | ₩26,594 | ₩26,594 | ₩26,594 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,554 | ₩26,554 | ₩26,514 | ₩26,514 | -0.15% | 100 |
|---|
| 2026.05.06 | ₩26,487 | ₩26,594 | ₩26,473 | ₩26,540 | +0.20% | 9.4천 |
|---|
| 2026.05.05 | ₩26,353 | ₩26,460 | ₩26,353 | ₩26,393 | +0.15% | 2천 |
|---|
| 2026.05.04 | ₩26,406 | ₩26,406 | ₩26,312 | ₩26,312 | -0.36% | 900 |
|---|
| 2026.05.01 | ₩26,487 | ₩26,487 | ₩26,366 | ₩26,379 | -0.41% | 900 |
|---|
| 2026.04.30 | ₩26,326 | ₩26,353 | ₩26,326 | ₩26,353 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩26,232 | ₩26,232 | ₩26,138 | ₩26,178 | -0.20% | 1.7천 |
|---|
| 2026.04.28 | ₩26,178 | ₩26,192 | ₩26,151 | ₩26,192 | +0.05% | 400 |
|---|
| 2026.04.27 | ₩26,299 | ₩26,299 | ₩26,192 | ₩26,259 | -0.15% | 9.1천 |
|---|
| 2026.04.24 | ₩26,192 | ₩26,366 | ₩26,192 | ₩26,232 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩26,219 | ₩26,259 | ₩26,084 | ₩26,151 | -0.26% | 8.1천 |
|---|
| 2026.04.22 | ₩26,219 | ₩26,219 | ₩26,125 | ₩26,205 | -0.05% | 4.4천 |
|---|
| 2026.04.21 | ₩26,205 | ₩26,219 | ₩26,058 | ₩26,058 | -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 | ₩26,192 | ₩26,192 | -0.20% | 300 |
|---|
| 2026.04.16 | ₩26,058 | ₩26,058 | ₩26,004 | ₩26,031 | -0.10% | 3.8천 |
|---|
| 2026.04.15 | ₩25,964 | ₩25,991 | ₩25,964 | ₩25,991 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩25,749 | ₩25,897 | ₩25,749 | ₩25,897 | +0.57% | 3.3천 |
|---|
| 2026.04.13 | ₩25,628 | ₩25,736 | ₩25,628 | ₩25,736 | +0.42% | 1.3천 |
|---|
| 2026.04.10 | ₩25,695 | ₩25,695 | ₩25,655 | ₩25,655 | -0.16% | 300 |
|---|
| 2026.04.09 | ₩25,508 | ₩25,682 | ₩25,508 | ₩25,615 | +0.42% | 3.6천 |
|---|
| 2026.04.08 | ₩25,535 | ₩25,575 | ₩25,494 | ₩25,521 | -0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩25,079 | ₩25,105 | ₩24,971 | ₩25,105 | +0.11% | 2.6천 |
|---|
| 2026.04.06 | ₩25,159 | ₩25,159 | ₩25,105 | ₩25,105 | -0.21% | 200 |
|---|
| 2026.04.02 | ₩24,985 | ₩25,038 | ₩24,985 | ₩25,038 | +0.21% | 2.3천 |
|---|
| 2026.04.01 | ₩25,052 | ₩25,052 | ₩25,012 | ₩25,012 | -0.16% | 1.5천 |
|---|
| 2026.03.31 | ₩24,730 | ₩24,944 | ₩24,663 | ₩24,891 | +0.65% | 1.6천 |
|---|
| 2026.03.30 | ₩24,649 | ₩24,649 | ₩24,395 | ₩24,421 | -0.92% | 5.5천 |
|---|
| 2026.03.27 | ₩24,569 | ₩24,582 | ₩24,462 | ₩24,462 | -0.44% | 6.5천 |
|---|
| 2026.03.26 | ₩24,918 | ₩25,012 | ₩24,757 | ₩24,757 | -0.65% | 1.6만 |
|---|
| 2026.03.25 | ₩25,092 | ₩25,092 | ₩25,012 | ₩25,012 | -0.32% | 1.4천 |
|---|
| 2026.03.24 | ₩24,931 | ₩24,998 | ₩24,931 | ₩24,958 | +0.11% | 6.7천 |
|---|
| 2026.03.23 | ₩25,146 | ₩25,146 | ₩24,971 | ₩25,025 | -0.48% | 8.6천 |
|---|
| 2026.03.20 | ₩24,918 | ₩24,918 | ₩24,703 | ₩24,824 | -0.38% | 4만 |
|---|
| 2026.03.19 | ₩25,012 | ₩25,052 | ₩24,944 | ₩25,038 | +0.11% | 3.3천 |
|---|
| 2026.03.18 | ₩25,280 | ₩25,293 | ₩25,092 | ₩25,092 | -0.74% | 2.8만 |
|---|
| 2026.03.17 | ₩25,414 | ₩25,414 | ₩25,320 | ₩25,347 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩25,320 | ₩25,333 | ₩25,240 | ₩25,307 | -0.05% | 9.7천 |
|---|
| 2026.03.13 | ₩25,333 | ₩25,333 | ₩25,105 | ₩25,105 | -0.90% | 3.3만 |
|---|
| 2026.03.12 | ₩25,347 | ₩25,347 | ₩25,186 | ₩25,186 | -0.63% | 5천 |
|---|
| 2026.03.11 | ₩25,414 | ₩25,441 | ₩25,387 | ₩25,400 | -0.05% | 9.2천 |
|---|
| 2026.03.10 | ₩25,481 | ₩25,561 | ₩25,387 | ₩25,387 | -0.37% | 2.2만 |
|---|
| 2026.03.09 | ₩25,119 | ₩25,481 | ₩25,105 | ₩25,441 | +1.28% | 1.5만 |
|---|
| 2026.03.06 | ₩25,293 | ₩25,414 | ₩25,293 | ₩25,320 | +0.11% | 1.2만 |
|---|
| 2026.03.05 | ₩25,602 | ₩25,602 | ₩25,414 | ₩25,494 | -0.42% | 5.3만 |
|---|
| 2026.03.04 | ₩25,494 | ₩25,669 | ₩25,494 | ₩25,628 | +0.53% | 2.1만 |
|---|
| 2026.03.03 | ₩25,427 | ₩25,575 | ₩25,280 | ₩25,494 | +0.26% | 15.2만 |
|---|
| 2026.03.02 | ₩25,763 | ₩25,763 | ₩25,561 | ₩25,642 | -0.47% | 32.1만 |
|---|