시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 10 Buffer ETF - June 과거 주가
Innovator Equity Dual Directional 10 Buffer ETF - June · DDTZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 10 Buffer ETF - June · DDTZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 100 |
| 2026.10.08 | ₩26,841 | ₩26,841 | ₩26,680 | ₩26,760 | -0.30% | 2.9천 |
| 2026.10.07 | ₩26,854 | ₩26,854 | ₩26,693 | ₩26,827 | -0.10% | 1.1만 |
| 2026.10.06 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 400 |
| 2026.10.05 | ₩26,666 | ₩26,800 | ₩26,640 | ₩26,760 | +0.35% | 3.6천 |
| 2026.10.02 | ₩26,733 | ₩26,747 | ₩26,680 | ₩26,707 | -0.10% | 8천 |
| 2026.10.01 | ₩26,666 | ₩26,666 | ₩26,385 | ₩26,532 | -0.50% | 1.3만 |
| 2026.09.30 | ₩26,506 | ₩26,666 | ₩26,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,573 |
| +0.25% |
| 3.1만 |
| 2026.09.29 | ₩26,573 | ₩26,573 | ₩26,519 | ₩26,519 | -0.20% | 2.2천 |
|---|
| 2026.09.28 | ₩26,506 | ₩26,532 | ₩26,506 | ₩26,532 | +0.10% | 400 |
|---|
| 2026.09.25 | ₩26,613 | ₩26,680 | ₩26,613 | ₩26,680 | +0.25% | 1.2천 |
|---|
| 2026.09.24 | ₩26,640 | ₩26,640 | ₩26,479 | ₩26,599 | -0.15% | 5.1천 |
|---|
| 2026.09.23 | ₩26,640 | ₩26,640 | ₩26,559 | ₩26,559 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩26,358 | ₩26,707 | ₩26,358 | ₩26,707 | +1.32% | 1.3천 |
|---|
| 2026.09.21 | ₩26,559 | ₩26,720 | ₩26,559 | ₩26,720 | +0.61% | 1.1만 |
|---|
| 2026.09.18 | ₩26,398 | ₩26,452 | ₩26,398 | ₩26,452 | +0.20% | 3.8천 |
|---|
| 2026.09.17 | ₩26,425 | ₩26,465 | ₩26,425 | ₩26,452 | +0.10% | 1.3천 |
|---|
| 2026.09.16 | ₩26,358 | ₩26,358 | ₩26,251 | ₩26,251 | -0.41% | 1.7천 |
|---|
| 2026.09.15 | ₩26,291 | ₩26,358 | ₩26,278 | ₩26,278 | -0.05% | 1.1만 |
|---|
| 2026.09.14 | ₩26,305 | ₩26,465 | ₩26,305 | ₩26,412 | +0.41% | 1.4천 |
|---|
| 2026.09.11 | ₩26,412 | ₩26,519 | ₩26,372 | ₩26,372 | -0.15% | 1.3만 |
|---|
| 2026.09.10 | ₩26,331 | ₩26,372 | ₩26,305 | ₩26,331 | 0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩26,372 | ₩26,479 | ₩26,358 | ₩26,412 | +0.15% | 1.5만 |
|---|
| 2026.09.08 | ₩26,452 | ₩26,519 | ₩26,452 | ₩26,519 | +0.25% | 900 |
|---|
| 2026.09.04 | ₩26,599 | ₩26,640 | ₩26,559 | ₩26,586 | -0.05% | 3천 |
|---|
| 2026.09.03 | ₩26,546 | ₩26,666 | ₩26,465 | ₩26,626 | +0.30% | 5.6천 |
|---|
| 2026.09.02 | ₩26,372 | ₩26,465 | ₩26,372 | ₩26,452 | +0.30% | 400 |
|---|
| 2026.09.01 | ₩26,492 | ₩26,492 | ₩26,385 | ₩26,385 | -0.40% | 8.8천 |
|---|
| 2026.08.31 | ₩26,385 | ₩26,519 | ₩26,372 | ₩26,492 | +0.41% | 2.5만 |
|---|
| 2026.08.28 | ₩26,626 | ₩26,626 | ₩26,519 | ₩26,519 | -0.40% | 400 |
|---|
| 2026.08.27 | ₩26,559 | ₩26,559 | ₩26,559 | ₩26,559 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,506 | ₩26,506 | ₩26,425 | ₩26,452 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩26,492 | ₩26,492 | ₩26,479 | ₩26,479 | -0.05% | 100 |
|---|
| 2026.08.24 | ₩26,452 | ₩26,452 | ₩26,398 | ₩26,398 | -0.20% | 700 |
|---|
| 2026.08.21 | ₩26,305 | ₩26,492 | ₩26,305 | ₩26,465 | +0.61% | 400 |
|---|
| 2026.08.20 | ₩26,492 | ₩26,492 | ₩26,398 | ₩26,398 | -0.35% | 300 |
|---|
| 2026.08.19 | ₩26,613 | ₩26,613 | ₩26,546 | ₩26,546 | -0.25% | 2.1천 |
|---|
| 2026.08.18 | ₩26,372 | ₩26,506 | ₩26,372 | ₩26,439 | +0.25% | 6천 |
|---|
| 2026.08.17 | ₩26,506 | ₩26,640 | ₩26,479 | ₩26,573 | +0.25% | 187.7만 |
|---|
| 2026.08.14 | ₩26,693 | ₩26,693 | ₩26,546 | ₩26,586 | -0.40% | 2.5만 |
|---|
| 2026.08.13 | ₩26,666 | ₩26,693 | ₩26,599 | ₩26,613 | -0.20% | 4.7천 |
|---|
| 2026.08.12 | ₩26,586 | ₩26,586 | ₩26,519 | ₩26,559 | -0.10% | 1.8만 |
|---|
| 2026.08.11 | ₩26,586 | ₩26,586 | ₩26,465 | ₩26,519 | -0.25% | 5.8천 |
|---|
| 2026.08.10 | ₩26,613 | ₩26,613 | ₩26,559 | ₩26,559 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩26,519 | ₩26,559 | ₩26,519 | ₩26,559 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩26,492 | ₩26,492 | ₩26,425 | ₩26,425 | -0.25% | 9.7천 |
|---|
| 2026.08.05 | ₩26,532 | ₩26,559 | ₩26,492 | ₩26,492 | -0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩26,452 | ₩26,519 | ₩26,331 | ₩26,452 | 0.00% | 4.1천 |
|---|
| 2026.08.03 | ₩26,157 | ₩26,238 | ₩26,144 | ₩26,224 | +0.26% | 5.7천 |
|---|
| 2026.07.31 | ₩25,809 | ₩26,010 | ₩25,809 | ₩25,970 | +0.62% | 6.3천 |
|---|
| 2026.07.30 | ₩25,702 | ₩25,956 | ₩25,702 | ₩25,943 | +0.94% | 15.6만 |
|---|
| 2026.07.29 | ₩25,728 | ₩25,903 | ₩25,715 | ₩25,715 | -0.05% | 5.7천 |
|---|
| 2026.07.28 | ₩25,889 | ₩25,943 | ₩25,822 | ₩25,862 | -0.10% | 6.4천 |
|---|
| 2026.07.27 | ₩25,769 | ₩25,876 | ₩25,769 | ₩25,809 | +0.16% | 1.2만 |
|---|
| 2026.07.24 | ₩25,849 | ₩25,862 | ₩25,782 | ₩25,782 | -0.26% | 4천 |
|---|
| 2026.07.23 | ₩25,916 | ₩25,916 | ₩25,755 | ₩25,769 | -0.57% | 4.8천 |
|---|
| 2026.07.22 | ₩26,010 | ₩26,050 | ₩25,983 | ₩25,983 | -0.10% | 5.4천 |
|---|
| 2026.07.21 | ₩26,063 | ₩26,063 | ₩25,983 | ₩25,983 | -0.31% | 4.6천 |
|---|
| 2026.07.20 | ₩25,876 | ₩25,970 | ₩25,876 | ₩25,889 | +0.05% | 1.6천 |
|---|
| 2026.07.17 | ₩25,929 | ₩25,996 | ₩25,822 | ₩25,876 | -0.21% | 1.3만 |
|---|
| 2026.07.16 | ₩26,144 | ₩26,144 | ₩25,983 | ₩25,996 | -0.56% | 2.8천 |
|---|
| 2026.07.15 | ₩26,104 | ₩26,171 | ₩26,077 | ₩26,117 | +0.05% | 6.8천 |
|---|
| 2026.07.14 | ₩26,037 | ₩26,104 | ₩26,037 | ₩26,090 | +0.21% | 8.7천 |
|---|
| 2026.07.13 | ₩26,063 | ₩26,077 | ₩25,956 | ₩25,956 | -0.41% | 1.2만 |
|---|
| 2026.07.10 | ₩25,996 | ₩26,130 | ₩25,996 | ₩26,077 | +0.31% | 7.2천 |
|---|
| 2026.07.09 | ₩26,063 | ₩26,063 | ₩25,983 | ₩26,010 | -0.21% | 1.8천 |
|---|
| 2026.07.08 | ₩25,862 | ₩25,929 | ₩25,849 | ₩25,889 | +0.10% | 4천 |
|---|
| 2026.07.07 | ₩25,983 | ₩25,983 | ₩25,929 | ₩25,970 | -0.05% | 1.4천 |
|---|
| 2026.07.06 | ₩26,050 | ₩26,077 | ₩25,916 | ₩26,010 | -0.15% | 4.6만 |
|---|
| 2026.07.02 | ₩26,050 | ₩26,050 | ₩25,769 | ₩25,862 | -0.72% | 9.8천 |
|---|
| 2026.07.01 | ₩25,903 | ₩25,970 | ₩25,849 | ₩25,929 | +0.10% | 1천 |
|---|
| 2026.06.30 | ₩25,903 | ₩25,956 | ₩25,903 | ₩25,943 | +0.16% | 2.8천 |
|---|
| 2026.06.29 | ₩25,715 | ₩25,836 | ₩25,715 | ₩25,795 | +0.31% | 1천 |
|---|
| 2026.06.26 | ₩25,568 | ₩25,702 | ₩25,541 | ₩25,661 | +0.37% | 1.1만 |
|---|
| 2026.06.25 | ₩25,755 | ₩25,755 | ₩25,621 | ₩25,648 | -0.42% | 3.2만 |
|---|
| 2026.06.24 | ₩25,715 | ₩25,769 | ₩25,541 | ₩25,581 | -0.52% | 29.7만 |
|---|
| 2026.06.23 | ₩25,728 | ₩25,769 | ₩25,635 | ₩25,661 | -0.26% | 4.2만 |
|---|
| 2026.06.22 | ₩26,144 | ₩26,144 | ₩25,836 | ₩25,836 | -1.18% | 3.7만 |
|---|
| 2026.06.18 | ₩25,862 | ₩25,929 | ₩25,782 | ₩25,916 | +0.21% | 10.2만 |
|---|
| 2026.06.17 | ₩25,943 | ₩25,956 | ₩25,608 | ₩25,688 | -0.98% | 3.3만 |
|---|
| 2026.06.16 | ₩26,090 | ₩26,090 | ₩25,916 | ₩25,916 | -0.67% | 5.2만 |
|---|
| 2026.06.15 | ₩25,996 | ₩26,037 | ₩25,929 | ₩26,023 | +0.10% | 9.5만 |
|---|
| 2026.06.12 | ₩25,688 | ₩25,795 | ₩25,648 | ₩25,702 | +0.05% | 5.3만 |
|---|
| 2026.06.11 | ₩25,554 | ₩25,702 | ₩25,420 | ₩25,635 | +0.31% | 30.4만 |
|---|
| 2026.06.10 | ₩25,635 | ₩25,635 | ₩25,420 | ₩25,420 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩25,916 | ₩25,916 | ₩25,313 | ₩25,648 | -1.03% | 4.7만 |
|---|
| 2026.06.08 | ₩25,728 | ₩25,795 | ₩25,621 | ₩25,621 | -0.42% | 3.6만 |
|---|
| 2026.06.05 | ₩26,117 | ₩26,117 | ₩25,594 | ₩25,608 | -1.95% | 22만 |
|---|
| 2026.06.04 | ₩26,023 | ₩26,050 | ₩25,876 | ₩26,050 | +0.10% | 11.5만 |
|---|
| 2026.06.03 | ₩26,063 | ₩26,063 | ₩25,943 | ₩25,983 | -0.31% | 9.4만 |
|---|
| 2026.06.02 | ₩26,238 | ₩26,238 | ₩25,996 | ₩26,077 | -0.61% | 45.1만 |
|---|
| 2026.06.01 | ₩25,970 | ₩26,760 | ₩25,970 | ₩26,037 | +0.26% | 232.5만 |
|---|