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 | ₩27,632 | ₩27,698 | ₩27,632 | ₩27,698 | +0.24% | 2천 |
| 2026.10.08 | ₩27,685 | ₩27,685 | ₩27,578 | ₩27,618 | -0.24% | 1.3천 |
| 2026.10.07 | ₩27,765 | ₩27,765 | ₩27,618 | ₩27,658 | -0.39% | 2.5천 |
| 2026.10.06 | ₩27,658 | ₩27,685 | ₩27,645 | ₩27,685 | +0.10% | 3.2천 |
| 2026.10.05 | ₩27,672 | ₩27,672 | ₩27,618 | ₩27,618 | -0.19% | 300 |
| 2026.10.02 | ₩27,578 | ₩27,578 | ₩27,525 | ₩27,551 | -0.10% | 2.9천 |
| 2026.10.01 | ₩27,565 | ₩27,565 | ₩27,525 | ₩27,565 | 0.00% | 1.4천 |
| 2026.09.30 | ₩27,511 | ₩27,538 | ₩27,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,484 |
| -0.10% |
| 700 |
| 2026.09.29 | ₩27,458 | ₩27,565 | ₩27,431 | ₩27,511 | +0.19% | 1.1천 |
|---|
| 2026.09.28 | ₩27,525 | ₩27,525 | ₩27,525 | ₩27,525 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,511 | ₩27,551 | ₩27,511 | ₩27,551 | +0.15% | 500 |
|---|
| 2026.09.24 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,538 | ₩27,538 | ₩27,538 | ₩27,538 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,591 | ₩27,591 | ₩27,591 | ₩27,591 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,484 | ₩27,538 | ₩27,484 | ₩27,538 | +0.19% | 3.1천 |
|---|
| 2026.09.18 | ₩27,351 | ₩27,404 | ₩27,351 | ₩27,404 | +0.20% | 500 |
|---|
| 2026.09.17 | ₩27,404 | ₩27,417 | ₩27,377 | ₩27,377 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩27,284 | ₩27,284 | ₩27,284 | ₩27,284 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,324 | ₩27,324 | ₩27,324 | ₩27,324 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,324 | ₩27,337 | ₩27,324 | ₩27,337 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩27,471 | ₩27,471 | ₩27,417 | ₩27,417 | -0.19% | 400 |
|---|
| 2026.09.10 | ₩27,270 | ₩27,270 | ₩27,270 | ₩27,270 | 0.00% | 900 |
|---|
| 2026.09.09 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,431 | ₩27,431 | ₩27,431 | ₩27,431 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,444 | ₩27,444 | ₩27,444 | ₩27,444 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,404 | ₩27,404 | ₩27,404 | ₩27,404 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,257 | ₩27,297 | ₩27,257 | ₩27,297 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩27,404 | ₩27,404 | ₩27,404 | ₩27,404 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,417 | ₩27,417 | ₩27,417 | ₩27,417 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,364 | ₩27,417 | ₩27,364 | ₩27,417 | +0.20% | 200 |
|---|
| 2026.08.26 | ₩27,351 | ₩27,351 | ₩27,351 | ₩27,351 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,270 | ₩27,284 | ₩27,270 | ₩27,284 | +0.05% | 1.9천 |
|---|
| 2026.08.24 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,270 | ₩27,297 | ₩27,270 | ₩27,297 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩27,257 | ₩27,257 | ₩27,257 | ₩27,257 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,310 | ₩27,337 | ₩27,297 | ₩27,324 | +0.05% | 1.6천 |
|---|
| 2026.08.18 | ₩27,310 | ₩27,324 | ₩27,257 | ₩27,324 | +0.05% | 2.5천 |
|---|
| 2026.08.17 | ₩27,310 | ₩27,391 | ₩27,310 | ₩27,310 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩27,404 | ₩27,404 | ₩27,404 | ₩27,404 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,391 | ₩27,391 | ₩27,391 | ₩27,391 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩27,351 | ₩27,351 | ₩27,351 | ₩27,351 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,404 | ₩27,404 | ₩27,310 | ₩27,310 | -0.34% | 200 |
|---|
| 2026.08.10 | ₩27,324 | ₩27,377 | ₩27,270 | ₩27,337 | +0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩27,257 | ₩27,324 | ₩27,257 | ₩27,324 | +0.25% | 100 |
|---|
| 2026.08.06 | ₩27,284 | ₩27,284 | ₩27,284 | ₩27,284 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩27,270 | ₩27,297 | ₩27,270 | ₩27,297 | +0.10% | 1천 |
|---|
| 2026.08.04 | ₩27,257 | ₩27,284 | ₩27,257 | ₩27,284 | +0.10% | 100 |
|---|
| 2026.08.03 | ₩27,070 | ₩27,150 | ₩27,070 | ₩27,150 | +0.30% | 900 |
|---|
| 2026.07.31 | ₩27,029 | ₩27,029 | ₩27,029 | ₩27,029 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,922 | ₩26,922 | ₩26,922 | ₩26,922 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,735 | ₩26,735 | ₩26,735 | ₩26,735 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,909 | ₩26,909 | ₩26,909 | ₩26,909 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,842 | ₩26,842 | ₩26,842 | ₩26,842 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,802 | ₩26,855 | ₩26,802 | ₩26,829 | +0.10% | 2.1천 |
|---|
| 2026.07.23 | ₩26,802 | ₩26,802 | ₩26,802 | ₩26,802 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,909 | ₩26,989 | ₩26,909 | ₩26,976 | +0.25% | 5.2천 |
|---|
| 2026.07.21 | ₩26,976 | ₩26,976 | ₩26,976 | ₩26,976 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩26,869 | ₩26,869 | ₩26,869 | ₩26,869 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,829 | ₩26,869 | ₩26,829 | ₩26,869 | +0.15% | 800 |
|---|
| 2026.07.16 | ₩26,963 | ₩26,963 | ₩26,963 | ₩26,963 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,056 | ₩27,056 | ₩27,016 | ₩27,016 | -0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩26,976 | ₩26,976 | ₩26,976 | ₩26,976 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,896 | ₩26,989 | ₩26,896 | ₩26,922 | +0.10% | 300 |
|---|
| 2026.07.10 | ₩27,003 | ₩27,003 | ₩27,003 | ₩27,003 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,882 | ₩26,882 | ₩26,882 | ₩26,882 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩26,815 | ₩26,842 | ₩26,815 | ₩26,829 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩26,896 | ₩26,896 | ₩26,896 | ₩26,896 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩26,936 | ₩26,936 | ₩26,936 | ₩26,936 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩26,842 | ₩26,842 | ₩26,842 | ₩26,842 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,869 | ₩26,869 | ₩26,789 | ₩26,855 | -0.05% | 1.3천 |
|---|
| 2026.06.30 | ₩26,802 | ₩26,855 | ₩26,802 | ₩26,829 | +0.10% | 3.7천 |
|---|
| 2026.06.29 | ₩26,682 | ₩26,735 | ₩26,682 | ₩26,735 | +0.20% | 600 |
|---|
| 2026.06.26 | ₩26,615 | ₩26,695 | ₩26,588 | ₩26,588 | -0.10% | 4.6천 |
|---|
| 2026.06.25 | ₩26,641 | ₩26,641 | ₩26,641 | ₩26,641 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,561 | ₩26,628 | ₩26,561 | ₩26,628 | +0.25% | 200 |
|---|
| 2026.06.23 | ₩26,628 | ₩26,655 | ₩26,615 | ₩26,655 | +0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩26,762 | ₩26,762 | ₩26,762 | ₩26,762 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩26,789 | ₩26,815 | ₩26,775 | ₩26,789 | 0.00% | 4.2천 |
|---|
| 2026.06.17 | ₩26,682 | ₩26,682 | ₩26,682 | ₩26,682 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩26,842 | ₩26,869 | ₩26,802 | ₩26,869 | +0.10% | 600 |
|---|
| 2026.06.15 | ₩26,802 | ₩26,842 | ₩26,802 | ₩26,842 | +0.15% | 1.5천 |
|---|
| 2026.06.12 | ₩26,641 | ₩26,682 | ₩26,628 | ₩26,682 | +0.15% | 500 |
|---|
| 2026.06.11 | ₩26,441 | ₩26,628 | ₩26,441 | ₩26,628 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩26,427 | ₩26,427 | ₩26,427 | ₩26,427 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,548 | ₩26,588 | ₩26,548 | ₩26,588 | +0.15% | 200 |
|---|
| 2026.06.08 | ₩26,668 | ₩26,668 | ₩26,601 | ₩26,601 | -0.25% | 2천 |
|---|
| 2026.06.05 | ₩26,641 | ₩26,655 | ₩26,548 | ₩26,588 | -0.20% | 1.5천 |
|---|
| 2026.06.04 | ₩26,829 | ₩26,829 | ₩26,829 | ₩26,829 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,762 | ₩26,789 | ₩26,762 | ₩26,789 | +0.10% | 500 |
|---|
| 2026.06.02 | ₩26,802 | ₩26,829 | ₩26,802 | ₩26,829 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩26,802 | ₩26,896 | ₩26,802 | ₩26,829 | +0.10% | 1.3천 |
|---|
| 2026.05.29 | ₩26,802 | ₩26,829 | ₩26,789 | ₩26,829 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩26,789 | ₩26,789 | ₩26,789 | ₩26,789 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩26,735 | ₩26,735 | ₩26,735 | ₩26,735 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩26,708 | ₩26,748 | ₩26,708 | ₩26,722 | +0.05% | 5.8천 |
|---|
| 2026.05.22 | ₩26,655 | ₩26,655 | ₩26,655 | ₩26,655 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,628 | ₩26,641 | ₩26,615 | ₩26,641 | +0.05% | 1천 |
|---|
| 2026.05.20 | ₩26,588 | ₩26,588 | ₩26,588 | ₩26,588 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,481 | ₩26,494 | ₩26,467 | ₩26,494 | +0.05% | 1.6천 |
|---|
| 2026.05.18 | ₩26,574 | ₩26,574 | ₩26,574 | ₩26,574 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩26,548 | ₩26,548 | ₩26,548 | ₩26,548 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,601 | ₩26,655 | ₩26,601 | ₩26,655 | +0.20% | 700 |
|---|
| 2026.05.13 | ₩26,534 | ₩26,628 | ₩26,481 | ₩26,615 | +0.30% | 1.2천 |
|---|
| 2026.05.12 | ₩26,427 | ₩26,534 | ₩26,427 | ₩26,534 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩26,534 | ₩26,534 | ₩26,534 | ₩26,534 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩26,534 | ₩26,534 | ₩26,534 | ₩26,534 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,494 | ₩26,494 | ₩26,454 | ₩26,454 | -0.15% | 100 |
|---|
| 2026.05.06 | ₩26,427 | ₩26,534 | ₩26,414 | ₩26,481 | +0.20% | 9.4천 |
|---|
| 2026.05.05 | ₩26,293 | ₩26,401 | ₩26,293 | ₩26,334 | +0.15% | 2천 |
|---|
| 2026.05.04 | ₩26,347 | ₩26,347 | ₩26,253 | ₩26,253 | -0.36% | 900 |
|---|
| 2026.05.01 | ₩26,427 | ₩26,427 | ₩26,307 | ₩26,320 | -0.41% | 900 |
|---|
| 2026.04.30 | ₩26,267 | ₩26,293 | ₩26,267 | ₩26,293 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩26,173 | ₩26,173 | ₩26,079 | ₩26,120 | -0.20% | 1.7천 |
|---|
| 2026.04.28 | ₩26,120 | ₩26,133 | ₩26,093 | ₩26,133 | +0.05% | 400 |
|---|
| 2026.04.27 | ₩26,240 | ₩26,240 | ₩26,133 | ₩26,200 | -0.15% | 9.1천 |
|---|
| 2026.04.24 | ₩26,133 | ₩26,307 | ₩26,133 | ₩26,173 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩26,160 | ₩26,200 | ₩26,026 | ₩26,093 | -0.26% | 8.1천 |
|---|
| 2026.04.22 | ₩26,160 | ₩26,160 | ₩26,066 | ₩26,146 | -0.05% | 4.4천 |
|---|
| 2026.04.21 | ₩26,146 | ₩26,160 | ₩25,999 | ₩25,999 | -0.56% | 2.3천 |
|---|
| 2026.04.20 | ₩26,146 | ₩26,146 | ₩26,093 | ₩26,093 | -0.20% | 100 |
|---|
| 2026.04.17 | ₩26,186 | ₩26,186 | ₩26,133 | ₩26,133 | -0.20% | 300 |
|---|
| 2026.04.16 | ₩25,999 | ₩25,999 | ₩25,946 | ₩25,972 | -0.10% | 3.8천 |
|---|
| 2026.04.15 | ₩25,905 | ₩25,932 | ₩25,905 | ₩25,932 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩25,691 | ₩25,839 | ₩25,691 | ₩25,839 | +0.57% | 3.3천 |
|---|
| 2026.04.13 | ₩25,571 | ₩25,678 | ₩25,571 | ₩25,678 | +0.42% | 1.3천 |
|---|
| 2026.04.10 | ₩25,638 | ₩25,638 | ₩25,598 | ₩25,598 | -0.16% | 300 |
|---|
| 2026.04.09 | ₩25,450 | ₩25,624 | ₩25,450 | ₩25,558 | +0.42% | 3.6천 |
|---|
| 2026.04.08 | ₩25,477 | ₩25,517 | ₩25,437 | ₩25,464 | -0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩25,022 | ₩25,049 | ₩24,915 | ₩25,049 | +0.11% | 2.6천 |
|---|
| 2026.04.06 | ₩25,103 | ₩25,103 | ₩25,049 | ₩25,049 | -0.21% | 200 |
|---|
| 2026.04.02 | ₩24,929 | ₩24,982 | ₩24,929 | ₩24,982 | +0.21% | 2.3천 |
|---|
| 2026.04.01 | ₩24,996 | ₩24,996 | ₩24,955 | ₩24,955 | -0.16% | 1.5천 |
|---|
| 2026.03.31 | ₩24,674 | ₩24,888 | ₩24,607 | ₩24,835 | +0.65% | 1.6천 |
|---|
| 2026.03.30 | ₩24,594 | ₩24,594 | ₩24,340 | ₩24,367 | -0.92% | 5.5천 |
|---|
| 2026.03.27 | ₩24,514 | ₩24,527 | ₩24,407 | ₩24,407 | -0.44% | 6.5천 |
|---|
| 2026.03.26 | ₩24,862 | ₩24,955 | ₩24,701 | ₩24,701 | -0.65% | 1.6만 |
|---|
| 2026.03.25 | ₩25,036 | ₩25,036 | ₩24,955 | ₩24,955 | -0.32% | 1.4천 |
|---|
| 2026.03.24 | ₩24,875 | ₩24,942 | ₩24,875 | ₩24,902 | +0.11% | 6.7천 |
|---|
| 2026.03.23 | ₩25,089 | ₩25,089 | ₩24,915 | ₩24,969 | -0.48% | 8.6천 |
|---|
| 2026.03.20 | ₩24,862 | ₩24,862 | ₩24,648 | ₩24,768 | -0.38% | 4만 |
|---|
| 2026.03.19 | ₩24,955 | ₩24,996 | ₩24,888 | ₩24,982 | +0.11% | 3.3천 |
|---|
| 2026.03.18 | ₩25,223 | ₩25,236 | ₩25,036 | ₩25,036 | -0.74% | 2.8만 |
|---|
| 2026.03.17 | ₩25,357 | ₩25,357 | ₩25,263 | ₩25,290 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩25,263 | ₩25,277 | ₩25,183 | ₩25,250 | -0.05% | 9.7천 |
|---|
| 2026.03.13 | ₩25,277 | ₩25,277 | ₩25,049 | ₩25,049 | -0.90% | 3.3만 |
|---|
| 2026.03.12 | ₩25,290 | ₩25,290 | ₩25,129 | ₩25,129 | -0.63% | 5천 |
|---|
| 2026.03.11 | ₩25,357 | ₩25,384 | ₩25,330 | ₩25,343 | -0.05% | 9.2천 |
|---|
| 2026.03.10 | ₩25,424 | ₩25,504 | ₩25,330 | ₩25,330 | -0.37% | 2.2만 |
|---|
| 2026.03.09 | ₩25,062 | ₩25,424 | ₩25,049 | ₩25,384 | +1.28% | 1.5만 |
|---|
| 2026.03.06 | ₩25,236 | ₩25,357 | ₩25,236 | ₩25,263 | +0.11% | 1.2만 |
|---|
| 2026.03.05 | ₩25,544 | ₩25,544 | ₩25,357 | ₩25,437 | -0.42% | 5.3만 |
|---|
| 2026.03.04 | ₩25,437 | ₩25,611 | ₩25,437 | ₩25,571 | +0.53% | 2.1만 |
|---|
| 2026.03.03 | ₩25,370 | ₩25,517 | ₩25,223 | ₩25,437 | +0.26% | 15.2만 |
|---|
| 2026.03.02 | ₩25,705 | ₩25,705 | ₩25,504 | ₩25,584 | -0.47% | 32.1만 |
|---|