시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 10 Buffer ETF - May 과거 주가
Innovator Equity Dual Directional 10 Buffer ETF - May · DDTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 10 Buffer ETF - May · DDTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,917 | ₩28,010 | ₩27,850 | ₩27,957 | +0.14% | 1.2만 |
| 2026.10.08 | ₩27,903 | ₩27,943 | ₩27,863 | ₩27,863 | -0.14% | 8.2천 |
| 2026.10.07 | ₩27,930 | ₩27,970 | ₩27,863 | ₩27,943 | +0.05% | 6.1천 |
| 2026.10.06 | ₩27,997 | ₩28,010 | ₩27,890 | ₩27,930 | -0.24% | 3.1천 |
| 2026.10.05 | ₩27,837 | ₩27,917 | ₩27,837 | ₩27,850 | +0.05% | 5.6천 |
| 2026.10.02 | ₩27,730 | ₩27,810 | ₩27,716 | ₩27,770 | +0.14% | 8.9천 |
| 2026.10.01 | ₩27,583 | ₩27,716 | ₩27,583 | ₩27,676 | +0.34% | 6.1천 |
| 2026.09.30 | ₩27,703 | ₩27,703 | ₩27,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,703 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,596 | ₩27,676 | ₩27,596 | ₩27,676 | +0.29% | 1.8천 |
|---|
| 2026.09.28 | ₩27,770 | ₩27,783 | ₩27,690 | ₩27,690 | -0.29% | 5.1천 |
|---|
| 2026.09.25 | ₩27,730 | ₩27,810 | ₩27,703 | ₩27,783 | +0.19% | 6.8천 |
|---|
| 2026.09.24 | ₩27,730 | ₩27,730 | ₩27,690 | ₩27,703 | -0.10% | 3.8천 |
|---|
| 2026.09.23 | ₩27,743 | ₩27,743 | ₩27,703 | ₩27,703 | -0.14% | 1천 |
|---|
| 2026.09.22 | ₩27,850 | ₩27,850 | ₩27,783 | ₩27,783 | -0.24% | 800 |
|---|
| 2026.09.21 | ₩27,743 | ₩27,783 | ₩27,743 | ₩27,783 | +0.14% | 300 |
|---|
| 2026.09.18 | ₩27,489 | ₩27,583 | ₩27,489 | ₩27,583 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩27,489 | ₩27,596 | ₩27,489 | ₩27,569 | +0.29% | 2.9천 |
|---|
| 2026.09.16 | ₩27,436 | ₩27,569 | ₩27,369 | ₩27,396 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩27,516 | ₩27,516 | ₩27,409 | ₩27,449 | -0.24% | 900 |
|---|
| 2026.09.14 | ₩27,476 | ₩27,543 | ₩27,476 | ₩27,516 | +0.15% | 5.1천 |
|---|
| 2026.09.11 | ₩27,583 | ₩27,649 | ₩27,529 | ₩27,583 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩27,436 | ₩27,489 | ₩27,422 | ₩27,449 | +0.05% | 6.7천 |
|---|
| 2026.09.09 | ₩27,556 | ₩27,556 | ₩27,489 | ₩27,543 | -0.05% | 3.4천 |
|---|
| 2026.09.08 | ₩27,596 | ₩27,649 | ₩27,569 | ₩27,583 | -0.05% | 2.9천 |
|---|
| 2026.09.04 | ₩27,730 | ₩27,743 | ₩27,623 | ₩27,663 | -0.24% | 8.3천 |
|---|
| 2026.09.03 | ₩27,569 | ₩27,770 | ₩27,569 | ₩27,716 | +0.53% | 3.8천 |
|---|
| 2026.09.02 | ₩27,609 | ₩27,623 | ₩27,516 | ₩27,569 | -0.15% | 4천 |
|---|
| 2026.09.01 | ₩27,476 | ₩27,556 | ₩27,476 | ₩27,489 | +0.05% | 1.3천 |
|---|
| 2026.08.31 | ₩27,476 | ₩27,596 | ₩27,476 | ₩27,583 | +0.39% | 1천 |
|---|
| 2026.08.28 | ₩27,676 | ₩27,676 | ₩27,596 | ₩27,596 | -0.29% | 1.8천 |
|---|
| 2026.08.27 | ₩27,556 | ₩27,649 | ₩27,556 | ₩27,623 | +0.24% | 1.3천 |
|---|
| 2026.08.26 | ₩27,462 | ₩27,569 | ₩27,462 | ₩27,529 | +0.24% | 8.1천 |
|---|
| 2026.08.25 | ₩27,449 | ₩27,556 | ₩27,436 | ₩27,516 | +0.24% | 7.5천 |
|---|
| 2026.08.24 | ₩27,422 | ₩27,556 | ₩27,422 | ₩27,476 | +0.19% | 1.1만 |
|---|
| 2026.08.21 | ₩27,436 | ₩27,556 | ₩27,436 | ₩27,502 | +0.24% | 3.4천 |
|---|
| 2026.08.20 | ₩27,516 | ₩27,516 | ₩27,436 | ₩27,449 | -0.24% | 2.2천 |
|---|
| 2026.08.19 | ₩27,543 | ₩27,609 | ₩27,502 | ₩27,543 | 0.00% | 4.7천 |
|---|
| 2026.08.18 | ₩27,529 | ₩27,556 | ₩27,436 | ₩27,436 | -0.34% | 8.3천 |
|---|
| 2026.08.17 | ₩27,556 | ₩27,649 | ₩27,556 | ₩27,569 | +0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,649 | ₩27,663 | ₩27,556 | ₩27,623 | -0.10% | 7.7천 |
|---|
| 2026.08.13 | ₩27,596 | ₩27,649 | ₩27,596 | ₩27,623 | +0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩27,502 | ₩27,609 | ₩27,502 | ₩27,556 | +0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩27,516 | ₩27,569 | ₩27,436 | ₩27,516 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩27,529 | ₩27,543 | ₩27,529 | ₩27,543 | +0.05% | 300 |
|---|
| 2026.08.07 | ₩27,543 | ₩27,609 | ₩27,489 | ₩27,556 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩27,529 | ₩27,556 | ₩27,436 | ₩27,476 | -0.19% | 9.4천 |
|---|
| 2026.08.05 | ₩27,543 | ₩27,583 | ₩27,449 | ₩27,516 | -0.10% | 6.2천 |
|---|
| 2026.08.04 | ₩27,369 | ₩27,502 | ₩27,369 | ₩27,489 | +0.44% | 6천 |
|---|
| 2026.08.03 | ₩27,195 | ₩27,369 | ₩27,195 | ₩27,315 | +0.44% | 5.7천 |
|---|
| 2026.07.31 | ₩27,035 | ₩27,195 | ₩26,955 | ₩27,155 | +0.44% | 1.7만 |
|---|
| 2026.07.30 | ₩26,955 | ₩27,088 | ₩26,888 | ₩27,021 | +0.25% | 1.3만 |
|---|
| 2026.07.29 | ₩26,874 | ₩26,941 | ₩26,767 | ₩26,767 | -0.40% | 1.3만 |
|---|
| 2026.07.28 | ₩26,861 | ₩27,061 | ₩26,861 | ₩26,995 | +0.50% | 1.1만 |
|---|
| 2026.07.27 | ₩27,021 | ₩27,021 | ₩26,888 | ₩26,955 | -0.25% | 2만 |
|---|
| 2026.07.24 | ₩27,008 | ₩27,035 | ₩26,901 | ₩26,928 | -0.30% | 7.2천 |
|---|
| 2026.07.23 | ₩26,874 | ₩26,914 | ₩26,861 | ₩26,888 | +0.05% | 3.2천 |
|---|
| 2026.07.22 | ₩27,102 | ₩27,102 | ₩27,035 | ₩27,088 | -0.05% | 400 |
|---|
| 2026.07.21 | ₩27,088 | ₩27,142 | ₩27,035 | ₩27,088 | 0.00% | 9.3천 |
|---|
| 2026.07.20 | ₩27,075 | ₩27,075 | ₩26,955 | ₩26,995 | -0.30% | 1만 |
|---|
| 2026.07.17 | ₩26,995 | ₩27,061 | ₩26,995 | ₩27,008 | +0.05% | 3.2천 |
|---|
| 2026.07.16 | ₩27,115 | ₩27,168 | ₩27,102 | ₩27,115 | 0.00% | 2.4천 |
|---|
| 2026.07.15 | ₩27,168 | ₩27,182 | ₩27,102 | ₩27,182 | +0.05% | 4.4천 |
|---|
| 2026.07.14 | ₩27,168 | ₩27,168 | ₩27,075 | ₩27,142 | -0.10% | 2.6천 |
|---|
| 2026.07.13 | ₩27,048 | ₩27,182 | ₩27,021 | ₩27,075 | +0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩27,195 | ₩27,235 | ₩27,155 | ₩27,195 | 0.00% | 2.2천 |
|---|
| 2026.07.09 | ₩27,048 | ₩27,168 | ₩27,021 | ₩27,115 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩27,021 | ₩27,048 | ₩26,928 | ₩27,048 | +0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩27,061 | ₩27,061 | ₩27,021 | ₩27,021 | -0.15% | 1.1천 |
|---|
| 2026.07.06 | ₩27,088 | ₩27,155 | ₩27,075 | ₩27,075 | -0.05% | 3.6천 |
|---|
| 2026.07.02 | ₩26,995 | ₩27,035 | ₩26,928 | ₩26,981 | -0.05% | 8.3천 |
|---|
| 2026.07.01 | ₩27,021 | ₩27,061 | ₩26,968 | ₩27,008 | -0.05% | 1만 |
|---|
| 2026.06.30 | ₩26,955 | ₩27,088 | ₩26,914 | ₩27,021 | +0.25% | 1만 |
|---|
| 2026.06.29 | ₩26,874 | ₩26,941 | ₩26,714 | ₩26,901 | +0.10% | 1.3만 |
|---|
| 2026.06.26 | ₩26,701 | ₩26,808 | ₩26,701 | ₩26,808 | +0.40% | 1.5만 |
|---|
| 2026.06.25 | ₩26,821 | ₩26,821 | ₩26,701 | ₩26,714 | -0.40% | 3.5천 |
|---|
| 2026.06.24 | ₩26,767 | ₩26,888 | ₩26,714 | ₩26,727 | -0.15% | 9.3천 |
|---|
| 2026.06.23 | ₩26,767 | ₩26,834 | ₩26,741 | ₩26,741 | -0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩26,888 | ₩27,008 | ₩26,848 | ₩26,901 | +0.05% | 8.8천 |
|---|
| 2026.06.18 | ₩26,955 | ₩26,968 | ₩26,848 | ₩26,955 | 0.00% | 3.2천 |
|---|
| 2026.06.17 | ₩27,021 | ₩27,021 | ₩26,767 | ₩26,781 | -0.89% | 5.6천 |
|---|
| 2026.06.16 | ₩27,061 | ₩27,061 | ₩27,021 | ₩27,021 | -0.15% | 2.3만 |
|---|
| 2026.06.15 | ₩27,021 | ₩27,075 | ₩26,995 | ₩27,021 | 0.00% | 6.9천 |
|---|
| 2026.06.12 | ₩26,727 | ₩26,834 | ₩26,701 | ₩26,794 | +0.25% | 8.4만 |
|---|
| 2026.06.11 | ₩26,607 | ₩26,727 | ₩26,473 | ₩26,727 | +0.45% | 3.4천 |
|---|
| 2026.06.10 | ₩26,794 | ₩27,369 | ₩26,514 | ₩26,514 | -1.05% | 2.5만 |
|---|
| 2026.06.09 | ₩26,888 | ₩26,888 | ₩26,380 | ₩26,687 | -0.75% | 6.6만 |
|---|
| 2026.06.08 | ₩26,941 | ₩26,941 | ₩26,741 | ₩26,741 | -0.74% | 5.8천 |
|---|
| 2026.06.05 | ₩26,955 | ₩26,955 | ₩26,620 | ₩26,714 | -0.89% | 4.9천 |
|---|
| 2026.06.04 | ₩27,021 | ₩27,102 | ₩26,941 | ₩27,048 | +0.10% | 1.2만 |
|---|
| 2026.06.03 | ₩27,075 | ₩27,075 | ₩26,941 | ₩26,995 | -0.30% | 5.7천 |
|---|
| 2026.06.02 | ₩27,048 | ₩27,115 | ₩27,008 | ₩27,061 | +0.05% | 1.6만 |
|---|
| 2026.06.01 | ₩27,021 | ₩27,115 | ₩26,981 | ₩27,115 | +0.35% | 4.1천 |
|---|
| 2026.05.29 | ₩27,035 | ₩27,048 | ₩27,021 | ₩27,048 | +0.05% | 8.2천 |
|---|
| 2026.05.28 | ₩26,914 | ₩27,035 | ₩26,914 | ₩26,995 | +0.30% | 8.1만 |
|---|
| 2026.05.27 | ₩26,928 | ₩26,981 | ₩26,848 | ₩26,914 | -0.05% | 1.9만 |
|---|
| 2026.05.26 | ₩26,848 | ₩26,941 | ₩26,848 | ₩26,901 | +0.20% | 5.1천 |
|---|
| 2026.05.22 | ₩26,914 | ₩26,928 | ₩26,767 | ₩26,767 | -0.55% | 2.8만 |
|---|
| 2026.05.21 | ₩26,754 | ₩26,848 | ₩26,714 | ₩26,821 | +0.25% | 3.6만 |
|---|
| 2026.05.20 | ₩26,687 | ₩26,794 | ₩26,661 | ₩26,781 | +0.35% | 1.2만 |
|---|
| 2026.05.19 | ₩26,754 | ₩26,754 | ₩26,607 | ₩26,661 | -0.35% | 3.7만 |
|---|
| 2026.05.18 | ₩26,727 | ₩26,781 | ₩26,661 | ₩26,741 | +0.05% | 3.1만 |
|---|
| 2026.05.15 | ₩26,741 | ₩26,794 | ₩26,701 | ₩26,727 | -0.05% | 7.4만 |
|---|
| 2026.05.14 | ₩26,767 | ₩26,888 | ₩26,767 | ₩26,874 | +0.40% | 8.5만 |
|---|
| 2026.05.13 | ₩26,714 | ₩26,781 | ₩26,647 | ₩26,781 | +0.25% | 4.5만 |
|---|
| 2026.05.12 | ₩26,634 | ₩26,674 | ₩26,527 | ₩26,674 | +0.15% | 2.5만 |
|---|
| 2026.05.11 | ₩26,727 | ₩26,767 | ₩26,634 | ₩26,634 | -0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩26,701 | ₩26,727 | ₩26,674 | ₩26,687 | -0.05% | 8.3만 |
|---|
| 2026.05.07 | ₩26,647 | ₩26,674 | ₩26,580 | ₩26,594 | -0.20% | 9.4만 |
|---|
| 2026.05.06 | ₩26,567 | ₩26,647 | ₩26,567 | ₩26,647 | +0.30% | 3.5만 |
|---|
| 2026.05.05 | ₩26,460 | ₩26,540 | ₩26,447 | ₩26,487 | +0.10% | 17.7만 |
|---|
| 2026.05.04 | ₩26,447 | ₩26,447 | ₩26,273 | ₩26,353 | -0.35% | 9.2만 |
|---|
| 2026.05.01 | ₩26,727 | ₩26,727 | ₩26,367 | ₩26,393 | -1.25% | 83만 |
|---|