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 | ₩27,698 | ₩27,765 | ₩27,698 | ₩27,765 | +0.24% | 2천 |
| 2026.10.08 | ₩27,751 | ₩27,751 | ₩27,644 | ₩27,684 | -0.24% | 1.3천 |
| 2026.10.07 | ₩27,832 | ₩27,832 | ₩27,684 | ₩27,725 | -0.39% | 2.5천 |
| 2026.10.06 | ₩27,725 | ₩27,751 | ₩27,711 | ₩27,751 | +0.10% | 3.2천 |
| 2026.10.05 | ₩27,738 | ₩27,738 | ₩27,684 | ₩27,684 | -0.19% | 300 |
| 2026.10.02 | ₩27,644 | ₩27,644 | ₩27,591 | ₩27,617 | -0.10% | 2.9천 |
| 2026.10.01 | ₩27,631 | ₩27,631 | ₩27,591 | ₩27,631 | 0.00% | 1.4천 |
| 2026.09.30 | ₩27,577 | ₩27,604 | ₩27,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,550 |
| -0.10% |
| 700 |
| 2026.09.29 | ₩27,523 | ₩27,631 | ₩27,497 | ₩27,577 | +0.19% | 1.1천 |
|---|
| 2026.09.28 | ₩27,591 | ₩27,591 | ₩27,591 | ₩27,591 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,577 | ₩27,617 | ₩27,577 | ₩27,617 | +0.15% | 500 |
|---|
| 2026.09.24 | ₩27,550 | ₩27,550 | ₩27,550 | ₩27,550 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,604 | ₩27,604 | ₩27,604 | ₩27,604 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,658 | ₩27,658 | ₩27,658 | ₩27,658 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,550 | ₩27,604 | ₩27,550 | ₩27,604 | +0.19% | 3.1천 |
|---|
| 2026.09.18 | ₩27,416 | ₩27,470 | ₩27,416 | ₩27,470 | +0.20% | 500 |
|---|
| 2026.09.17 | ₩27,470 | ₩27,483 | ₩27,443 | ₩27,443 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩27,349 | ₩27,349 | ₩27,349 | ₩27,349 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,389 | ₩27,389 | ₩27,389 | ₩27,389 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,389 | ₩27,403 | ₩27,389 | ₩27,403 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩27,537 | ₩27,537 | ₩27,483 | ₩27,483 | -0.19% | 400 |
|---|
| 2026.09.10 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 900 |
|---|
| 2026.09.09 | ₩27,443 | ₩27,443 | ₩27,443 | ₩27,443 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,510 | ₩27,510 | ₩27,510 | ₩27,510 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,550 | ₩27,550 | ₩27,550 | ₩27,550 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,322 | ₩27,363 | ₩27,322 | ₩27,363 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,430 | ₩27,483 | ₩27,430 | ₩27,483 | +0.20% | 200 |
|---|
| 2026.08.26 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,336 | ₩27,349 | ₩27,336 | ₩27,349 | +0.05% | 1.9천 |
|---|
| 2026.08.24 | ₩27,376 | ₩27,376 | ₩27,376 | ₩27,376 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,336 | ₩27,363 | ₩27,336 | ₩27,363 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩27,322 | ₩27,322 | ₩27,322 | ₩27,322 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,376 | ₩27,403 | ₩27,363 | ₩27,389 | +0.05% | 1.6천 |
|---|
| 2026.08.18 | ₩27,376 | ₩27,389 | ₩27,322 | ₩27,389 | +0.05% | 2.5천 |
|---|
| 2026.08.17 | ₩27,376 | ₩27,456 | ₩27,376 | ₩27,376 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,470 | ₩27,470 | ₩27,376 | ₩27,376 | -0.34% | 200 |
|---|
| 2026.08.10 | ₩27,389 | ₩27,443 | ₩27,336 | ₩27,403 | +0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩27,322 | ₩27,389 | ₩27,322 | ₩27,389 | +0.25% | 100 |
|---|
| 2026.08.06 | ₩27,349 | ₩27,349 | ₩27,349 | ₩27,349 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩27,336 | ₩27,363 | ₩27,336 | ₩27,363 | +0.10% | 1천 |
|---|
| 2026.08.04 | ₩27,322 | ₩27,349 | ₩27,322 | ₩27,349 | +0.10% | 100 |
|---|
| 2026.08.03 | ₩27,134 | ₩27,215 | ₩27,134 | ₩27,215 | +0.30% | 900 |
|---|
| 2026.07.31 | ₩27,094 | ₩27,094 | ₩27,094 | ₩27,094 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,987 | ₩26,987 | ₩26,987 | ₩26,987 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,799 | ₩26,799 | ₩26,799 | ₩26,799 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,974 | ₩26,974 | ₩26,974 | ₩26,974 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,906 | ₩26,906 | ₩26,906 | ₩26,906 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,866 | ₩26,920 | ₩26,866 | ₩26,893 | +0.10% | 2.1천 |
|---|
| 2026.07.23 | ₩26,866 | ₩26,866 | ₩26,866 | ₩26,866 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,974 | ₩27,054 | ₩26,974 | ₩27,041 | +0.25% | 5.2천 |
|---|
| 2026.07.21 | ₩27,041 | ₩27,041 | ₩27,041 | ₩27,041 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩26,933 | ₩26,933 | ₩26,933 | ₩26,933 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,893 | ₩26,933 | ₩26,893 | ₩26,933 | +0.15% | 800 |
|---|
| 2026.07.16 | ₩27,027 | ₩27,027 | ₩27,027 | ₩27,027 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,121 | ₩27,121 | ₩27,081 | ₩27,081 | -0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩27,041 | ₩27,041 | ₩27,041 | ₩27,041 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,960 | ₩27,054 | ₩26,960 | ₩26,987 | +0.10% | 300 |
|---|
| 2026.07.10 | ₩27,067 | ₩27,067 | ₩27,067 | ₩27,067 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,947 | ₩26,947 | ₩26,947 | ₩26,947 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩26,880 | ₩26,906 | ₩26,880 | ₩26,893 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩26,960 | ₩26,960 | ₩26,960 | ₩26,960 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,000 | ₩27,000 | ₩27,000 | ₩27,000 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩26,906 | ₩26,906 | ₩26,906 | ₩26,906 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,933 | ₩26,933 | ₩26,853 | ₩26,920 | -0.05% | 1.3천 |
|---|
| 2026.06.30 | ₩26,866 | ₩26,920 | ₩26,866 | ₩26,893 | +0.10% | 3.7천 |
|---|
| 2026.06.29 | ₩26,746 | ₩26,799 | ₩26,746 | ₩26,799 | +0.20% | 600 |
|---|
| 2026.06.26 | ₩26,678 | ₩26,759 | ₩26,652 | ₩26,652 | -0.10% | 4.6천 |
|---|
| 2026.06.25 | ₩26,705 | ₩26,705 | ₩26,705 | ₩26,705 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,625 | ₩26,692 | ₩26,625 | ₩26,692 | +0.25% | 200 |
|---|
| 2026.06.23 | ₩26,692 | ₩26,719 | ₩26,678 | ₩26,719 | +0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩26,826 | ₩26,826 | ₩26,826 | ₩26,826 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩26,853 | ₩26,880 | ₩26,839 | ₩26,853 | 0.00% | 4.2천 |
|---|
| 2026.06.17 | ₩26,746 | ₩26,746 | ₩26,746 | ₩26,746 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩26,906 | ₩26,933 | ₩26,866 | ₩26,933 | +0.10% | 600 |
|---|
| 2026.06.15 | ₩26,866 | ₩26,906 | ₩26,866 | ₩26,906 | +0.15% | 1.5천 |
|---|
| 2026.06.12 | ₩26,705 | ₩26,746 | ₩26,692 | ₩26,746 | +0.15% | 500 |
|---|
| 2026.06.11 | ₩26,504 | ₩26,692 | ₩26,504 | ₩26,692 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩26,491 | ₩26,491 | ₩26,491 | ₩26,491 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,611 | ₩26,652 | ₩26,611 | ₩26,652 | +0.15% | 200 |
|---|
| 2026.06.08 | ₩26,732 | ₩26,732 | ₩26,665 | ₩26,665 | -0.25% | 2천 |
|---|
| 2026.06.05 | ₩26,705 | ₩26,719 | ₩26,611 | ₩26,652 | -0.20% | 1.5천 |
|---|
| 2026.06.04 | ₩26,893 | ₩26,893 | ₩26,893 | ₩26,893 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,826 | ₩26,853 | ₩26,826 | ₩26,853 | +0.10% | 500 |
|---|
| 2026.06.02 | ₩26,866 | ₩26,893 | ₩26,866 | ₩26,893 | +0.10% | 100 |
|---|
| 2026.06.01 | ₩26,866 | ₩26,960 | ₩26,866 | ₩26,893 | +0.10% | 1.3천 |
|---|
| 2026.05.29 | ₩26,866 | ₩26,893 | ₩26,853 | ₩26,893 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩26,853 | ₩26,853 | ₩26,853 | ₩26,853 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩26,799 | ₩26,799 | ₩26,799 | ₩26,799 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩26,772 | ₩26,813 | ₩26,772 | ₩26,786 | +0.05% | 5.8천 |
|---|
| 2026.05.22 | ₩26,719 | ₩26,719 | ₩26,719 | ₩26,719 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,692 | ₩26,705 | ₩26,678 | ₩26,705 | +0.05% | 1천 |
|---|
| 2026.05.20 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,544 | ₩26,558 | ₩26,531 | ₩26,558 | +0.05% | 1.6천 |
|---|
| 2026.05.18 | ₩26,638 | ₩26,638 | ₩26,638 | ₩26,638 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩26,611 | ₩26,611 | ₩26,611 | ₩26,611 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,665 | ₩26,719 | ₩26,665 | ₩26,719 | +0.20% | 700 |
|---|
| 2026.05.13 | ₩26,598 | ₩26,692 | ₩26,544 | ₩26,678 | +0.30% | 1.2천 |
|---|
| 2026.05.12 | ₩26,491 | ₩26,598 | ₩26,491 | ₩26,598 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩26,598 | ₩26,598 | ₩26,598 | ₩26,598 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩26,598 | ₩26,598 | ₩26,598 | ₩26,598 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,558 | ₩26,558 | ₩26,518 | ₩26,518 | -0.15% | 100 |
|---|
| 2026.05.06 | ₩26,491 | ₩26,598 | ₩26,477 | ₩26,544 | +0.20% | 9.4천 |
|---|
| 2026.05.05 | ₩26,357 | ₩26,464 | ₩26,357 | ₩26,397 | +0.15% | 2천 |
|---|
| 2026.05.04 | ₩26,410 | ₩26,410 | ₩26,316 | ₩26,316 | -0.36% | 900 |
|---|
| 2026.05.01 | ₩26,491 | ₩26,491 | ₩26,370 | ₩26,383 | -0.41% | 900 |
|---|
| 2026.04.30 | ₩26,330 | ₩26,357 | ₩26,330 | ₩26,357 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩26,236 | ₩26,236 | ₩26,142 | ₩26,182 | -0.20% | 1.7천 |
|---|
| 2026.04.28 | ₩26,182 | ₩26,196 | ₩26,155 | ₩26,196 | +0.05% | 400 |
|---|
| 2026.04.27 | ₩26,303 | ₩26,303 | ₩26,196 | ₩26,263 | -0.15% | 9.1천 |
|---|
| 2026.04.24 | ₩26,196 | ₩26,370 | ₩26,196 | ₩26,236 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩26,222 | ₩26,263 | ₩26,088 | ₩26,155 | -0.26% | 8.1천 |
|---|
| 2026.04.22 | ₩26,222 | ₩26,222 | ₩26,129 | ₩26,209 | -0.05% | 4.4천 |
|---|
| 2026.04.21 | ₩26,209 | ₩26,222 | ₩26,061 | ₩26,061 | -0.56% | 2.3천 |
|---|
| 2026.04.20 | ₩26,209 | ₩26,209 | ₩26,155 | ₩26,155 | -0.20% | 100 |
|---|
| 2026.04.17 | ₩26,249 | ₩26,249 | ₩26,196 | ₩26,196 | -0.20% | 300 |
|---|
| 2026.04.16 | ₩26,061 | ₩26,061 | ₩26,008 | ₩26,035 | -0.10% | 3.8천 |
|---|
| 2026.04.15 | ₩25,968 | ₩25,994 | ₩25,968 | ₩25,994 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩25,753 | ₩25,901 | ₩25,753 | ₩25,901 | +0.57% | 3.3천 |
|---|
| 2026.04.13 | ₩25,632 | ₩25,740 | ₩25,632 | ₩25,740 | +0.42% | 1.3천 |
|---|
| 2026.04.10 | ₩25,699 | ₩25,699 | ₩25,659 | ₩25,659 | -0.16% | 300 |
|---|
| 2026.04.09 | ₩25,512 | ₩25,686 | ₩25,512 | ₩25,619 | +0.42% | 3.6천 |
|---|
| 2026.04.08 | ₩25,538 | ₩25,579 | ₩25,498 | ₩25,525 | -0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩25,082 | ₩25,109 | ₩24,975 | ₩25,109 | +0.11% | 2.6천 |
|---|
| 2026.04.06 | ₩25,163 | ₩25,163 | ₩25,109 | ₩25,109 | -0.21% | 200 |
|---|
| 2026.04.02 | ₩24,988 | ₩25,042 | ₩24,988 | ₩25,042 | +0.21% | 2.3천 |
|---|
| 2026.04.01 | ₩25,055 | ₩25,055 | ₩25,015 | ₩25,015 | -0.16% | 1.5천 |
|---|
| 2026.03.31 | ₩24,734 | ₩24,948 | ₩24,667 | ₩24,895 | +0.65% | 1.6천 |
|---|
| 2026.03.30 | ₩24,653 | ₩24,653 | ₩24,398 | ₩24,425 | -0.92% | 5.5천 |
|---|
| 2026.03.27 | ₩24,573 | ₩24,586 | ₩24,465 | ₩24,465 | -0.44% | 6.5천 |
|---|
| 2026.03.26 | ₩24,921 | ₩25,015 | ₩24,760 | ₩24,760 | -0.65% | 1.6만 |
|---|
| 2026.03.25 | ₩25,096 | ₩25,096 | ₩25,015 | ₩25,015 | -0.32% | 1.4천 |
|---|
| 2026.03.24 | ₩24,935 | ₩25,002 | ₩24,935 | ₩24,962 | +0.11% | 6.7천 |
|---|
| 2026.03.23 | ₩25,149 | ₩25,149 | ₩24,975 | ₩25,029 | -0.48% | 8.6천 |
|---|
| 2026.03.20 | ₩24,921 | ₩24,921 | ₩24,707 | ₩24,827 | -0.38% | 4만 |
|---|
| 2026.03.19 | ₩25,015 | ₩25,055 | ₩24,948 | ₩25,042 | +0.11% | 3.3천 |
|---|
| 2026.03.18 | ₩25,284 | ₩25,297 | ₩25,096 | ₩25,096 | -0.74% | 2.8만 |
|---|
| 2026.03.17 | ₩25,418 | ₩25,418 | ₩25,324 | ₩25,351 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩25,324 | ₩25,337 | ₩25,243 | ₩25,310 | -0.05% | 9.7천 |
|---|
| 2026.03.13 | ₩25,337 | ₩25,337 | ₩25,109 | ₩25,109 | -0.90% | 3.3만 |
|---|
| 2026.03.12 | ₩25,351 | ₩25,351 | ₩25,190 | ₩25,190 | -0.63% | 5천 |
|---|
| 2026.03.11 | ₩25,418 | ₩25,444 | ₩25,391 | ₩25,404 | -0.05% | 9.2천 |
|---|
| 2026.03.10 | ₩25,485 | ₩25,565 | ₩25,391 | ₩25,391 | -0.37% | 2.2만 |
|---|
| 2026.03.09 | ₩25,123 | ₩25,485 | ₩25,109 | ₩25,444 | +1.28% | 1.5만 |
|---|
| 2026.03.06 | ₩25,297 | ₩25,418 | ₩25,297 | ₩25,324 | +0.11% | 1.2만 |
|---|
| 2026.03.05 | ₩25,605 | ₩25,605 | ₩25,418 | ₩25,498 | -0.42% | 5.3만 |
|---|
| 2026.03.04 | ₩25,498 | ₩25,672 | ₩25,498 | ₩25,632 | +0.53% | 2.1만 |
|---|
| 2026.03.03 | ₩25,431 | ₩25,579 | ₩25,284 | ₩25,498 | +0.26% | 15.2만 |
|---|
| 2026.03.02 | ₩25,766 | ₩25,766 | ₩25,565 | ₩25,646 | -0.47% | 32.1만 |
|---|