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 | ₩26,890 | ₩26,890 | ₩26,890 | ₩26,890 | 0.00% | 100 |
| 2026.10.08 | ₩26,863 | ₩26,863 | ₩26,702 | ₩26,783 | -0.30% | 2.9천 |
| 2026.10.07 | ₩26,876 | ₩26,876 | ₩26,716 | ₩26,850 | -0.10% | 1.1만 |
| 2026.10.06 | ₩26,890 | ₩26,890 | ₩26,890 | ₩26,890 | 0.00% | 400 |
| 2026.10.05 | ₩26,689 | ₩26,823 | ₩26,662 | ₩26,783 | +0.35% | 3.6천 |
| 2026.10.02 | ₩26,756 | ₩26,769 | ₩26,702 | ₩26,729 | -0.10% | 8천 |
| 2026.10.01 | ₩26,689 | ₩26,689 | ₩26,407 | ₩26,555 | -0.50% | 1.3만 |
| 2026.09.30 | ₩26,528 | ₩26,689 | ₩26,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,595 |
| +0.25% |
| 3.1만 |
| 2026.09.29 | ₩26,595 | ₩26,595 | ₩26,541 | ₩26,541 | -0.20% | 2.2천 |
|---|
| 2026.09.28 | ₩26,528 | ₩26,555 | ₩26,528 | ₩26,555 | +0.10% | 400 |
|---|
| 2026.09.25 | ₩26,635 | ₩26,702 | ₩26,635 | ₩26,702 | +0.25% | 1.2천 |
|---|
| 2026.09.24 | ₩26,662 | ₩26,662 | ₩26,501 | ₩26,622 | -0.15% | 5.1천 |
|---|
| 2026.09.23 | ₩26,662 | ₩26,662 | ₩26,581 | ₩26,581 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩26,380 | ₩26,729 | ₩26,380 | ₩26,729 | +1.32% | 1.3천 |
|---|
| 2026.09.21 | ₩26,581 | ₩26,742 | ₩26,581 | ₩26,742 | +0.61% | 1.1만 |
|---|
| 2026.09.18 | ₩26,420 | ₩26,474 | ₩26,420 | ₩26,474 | +0.20% | 3.8천 |
|---|
| 2026.09.17 | ₩26,447 | ₩26,488 | ₩26,447 | ₩26,474 | +0.10% | 1.3천 |
|---|
| 2026.09.16 | ₩26,380 | ₩26,380 | ₩26,273 | ₩26,273 | -0.41% | 1.7천 |
|---|
| 2026.09.15 | ₩26,313 | ₩26,380 | ₩26,300 | ₩26,300 | -0.05% | 1.1만 |
|---|
| 2026.09.14 | ₩26,327 | ₩26,488 | ₩26,327 | ₩26,434 | +0.41% | 1.4천 |
|---|
| 2026.09.11 | ₩26,434 | ₩26,541 | ₩26,394 | ₩26,394 | -0.15% | 1.3만 |
|---|
| 2026.09.10 | ₩26,353 | ₩26,394 | ₩26,327 | ₩26,353 | 0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩26,394 | ₩26,501 | ₩26,380 | ₩26,434 | +0.15% | 1.5만 |
|---|
| 2026.09.08 | ₩26,474 | ₩26,541 | ₩26,474 | ₩26,541 | +0.25% | 900 |
|---|
| 2026.09.04 | ₩26,622 | ₩26,662 | ₩26,581 | ₩26,608 | -0.05% | 3천 |
|---|
| 2026.09.03 | ₩26,568 | ₩26,689 | ₩26,488 | ₩26,648 | +0.30% | 5.6천 |
|---|
| 2026.09.02 | ₩26,394 | ₩26,488 | ₩26,394 | ₩26,474 | +0.30% | 400 |
|---|
| 2026.09.01 | ₩26,514 | ₩26,514 | ₩26,407 | ₩26,407 | -0.40% | 8.8천 |
|---|
| 2026.08.31 | ₩26,407 | ₩26,541 | ₩26,394 | ₩26,514 | +0.41% | 2.5만 |
|---|
| 2026.08.28 | ₩26,648 | ₩26,648 | ₩26,541 | ₩26,541 | -0.40% | 400 |
|---|
| 2026.08.27 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,528 | ₩26,528 | ₩26,447 | ₩26,474 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩26,514 | ₩26,514 | ₩26,501 | ₩26,501 | -0.05% | 100 |
|---|
| 2026.08.24 | ₩26,474 | ₩26,474 | ₩26,420 | ₩26,420 | -0.20% | 700 |
|---|
| 2026.08.21 | ₩26,327 | ₩26,514 | ₩26,327 | ₩26,488 | +0.61% | 400 |
|---|
| 2026.08.20 | ₩26,514 | ₩26,514 | ₩26,420 | ₩26,420 | -0.35% | 300 |
|---|
| 2026.08.19 | ₩26,635 | ₩26,635 | ₩26,568 | ₩26,568 | -0.25% | 2.1천 |
|---|
| 2026.08.18 | ₩26,394 | ₩26,528 | ₩26,394 | ₩26,461 | +0.25% | 6천 |
|---|
| 2026.08.17 | ₩26,528 | ₩26,662 | ₩26,501 | ₩26,595 | +0.25% | 187.7만 |
|---|
| 2026.08.14 | ₩26,716 | ₩26,716 | ₩26,568 | ₩26,608 | -0.40% | 2.5만 |
|---|
| 2026.08.13 | ₩26,689 | ₩26,716 | ₩26,622 | ₩26,635 | -0.20% | 4.7천 |
|---|
| 2026.08.12 | ₩26,608 | ₩26,608 | ₩26,541 | ₩26,581 | -0.10% | 1.8만 |
|---|
| 2026.08.11 | ₩26,608 | ₩26,608 | ₩26,488 | ₩26,541 | -0.25% | 5.8천 |
|---|
| 2026.08.10 | ₩26,635 | ₩26,635 | ₩26,581 | ₩26,581 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩26,541 | ₩26,581 | ₩26,541 | ₩26,581 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩26,514 | ₩26,514 | ₩26,447 | ₩26,447 | -0.25% | 9.7천 |
|---|
| 2026.08.05 | ₩26,555 | ₩26,581 | ₩26,514 | ₩26,514 | -0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩26,474 | ₩26,541 | ₩26,353 | ₩26,474 | 0.00% | 4.1천 |
|---|
| 2026.08.03 | ₩26,179 | ₩26,260 | ₩26,166 | ₩26,246 | +0.26% | 5.7천 |
|---|
| 2026.07.31 | ₩25,830 | ₩26,032 | ₩25,830 | ₩25,991 | +0.62% | 6.3천 |
|---|
| 2026.07.30 | ₩25,723 | ₩25,978 | ₩25,723 | ₩25,964 | +0.94% | 15.6만 |
|---|
| 2026.07.29 | ₩25,750 | ₩25,924 | ₩25,736 | ₩25,736 | -0.05% | 5.7천 |
|---|
| 2026.07.28 | ₩25,911 | ₩25,964 | ₩25,844 | ₩25,884 | -0.10% | 6.4천 |
|---|
| 2026.07.27 | ₩25,790 | ₩25,897 | ₩25,790 | ₩25,830 | +0.16% | 1.2만 |
|---|
| 2026.07.24 | ₩25,871 | ₩25,884 | ₩25,804 | ₩25,804 | -0.26% | 4천 |
|---|
| 2026.07.23 | ₩25,938 | ₩25,938 | ₩25,777 | ₩25,790 | -0.57% | 4.8천 |
|---|
| 2026.07.22 | ₩26,032 | ₩26,072 | ₩26,005 | ₩26,005 | -0.10% | 5.4천 |
|---|
| 2026.07.21 | ₩26,085 | ₩26,085 | ₩26,005 | ₩26,005 | -0.31% | 4.6천 |
|---|
| 2026.07.20 | ₩25,897 | ₩25,991 | ₩25,897 | ₩25,911 | +0.05% | 1.6천 |
|---|
| 2026.07.17 | ₩25,951 | ₩26,018 | ₩25,844 | ₩25,897 | -0.21% | 1.3만 |
|---|
| 2026.07.16 | ₩26,166 | ₩26,166 | ₩26,005 | ₩26,018 | -0.56% | 2.8천 |
|---|
| 2026.07.15 | ₩26,125 | ₩26,192 | ₩26,099 | ₩26,139 | +0.05% | 6.8천 |
|---|
| 2026.07.14 | ₩26,058 | ₩26,125 | ₩26,058 | ₩26,112 | +0.21% | 8.7천 |
|---|
| 2026.07.13 | ₩26,085 | ₩26,099 | ₩25,978 | ₩25,978 | -0.41% | 1.2만 |
|---|
| 2026.07.10 | ₩26,018 | ₩26,152 | ₩26,018 | ₩26,099 | +0.31% | 7.2천 |
|---|
| 2026.07.09 | ₩26,085 | ₩26,085 | ₩26,005 | ₩26,032 | -0.21% | 1.8천 |
|---|
| 2026.07.08 | ₩25,884 | ₩25,951 | ₩25,871 | ₩25,911 | +0.10% | 4천 |
|---|
| 2026.07.07 | ₩26,005 | ₩26,005 | ₩25,951 | ₩25,991 | -0.05% | 1.4천 |
|---|
| 2026.07.06 | ₩26,072 | ₩26,099 | ₩25,938 | ₩26,032 | -0.15% | 4.6만 |
|---|
| 2026.07.02 | ₩26,072 | ₩26,072 | ₩25,790 | ₩25,884 | -0.72% | 9.8천 |
|---|
| 2026.07.01 | ₩25,924 | ₩25,991 | ₩25,871 | ₩25,951 | +0.10% | 1천 |
|---|
| 2026.06.30 | ₩25,924 | ₩25,978 | ₩25,924 | ₩25,964 | +0.16% | 2.8천 |
|---|
| 2026.06.29 | ₩25,736 | ₩25,857 | ₩25,736 | ₩25,817 | +0.31% | 1천 |
|---|
| 2026.06.26 | ₩25,589 | ₩25,723 | ₩25,562 | ₩25,683 | +0.37% | 1.1만 |
|---|
| 2026.06.25 | ₩25,777 | ₩25,777 | ₩25,643 | ₩25,669 | -0.42% | 3.2만 |
|---|
| 2026.06.24 | ₩25,736 | ₩25,790 | ₩25,562 | ₩25,602 | -0.52% | 29.7만 |
|---|
| 2026.06.23 | ₩25,750 | ₩25,790 | ₩25,656 | ₩25,683 | -0.26% | 4.2만 |
|---|
| 2026.06.22 | ₩26,166 | ₩26,166 | ₩25,857 | ₩25,857 | -1.18% | 3.7만 |
|---|
| 2026.06.18 | ₩25,884 | ₩25,951 | ₩25,804 | ₩25,938 | +0.21% | 10.2만 |
|---|
| 2026.06.17 | ₩25,964 | ₩25,978 | ₩25,629 | ₩25,710 | -0.98% | 3.3만 |
|---|
| 2026.06.16 | ₩26,112 | ₩26,112 | ₩25,938 | ₩25,938 | -0.67% | 5.2만 |
|---|
| 2026.06.15 | ₩26,018 | ₩26,058 | ₩25,951 | ₩26,045 | +0.10% | 9.5만 |
|---|
| 2026.06.12 | ₩25,710 | ₩25,817 | ₩25,669 | ₩25,723 | +0.05% | 5.3만 |
|---|
| 2026.06.11 | ₩25,576 | ₩25,723 | ₩25,441 | ₩25,656 | +0.31% | 30.4만 |
|---|
| 2026.06.10 | ₩25,656 | ₩25,656 | ₩25,441 | ₩25,441 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩25,938 | ₩25,938 | ₩25,334 | ₩25,669 | -1.03% | 4.7만 |
|---|
| 2026.06.08 | ₩25,750 | ₩25,817 | ₩25,643 | ₩25,643 | -0.42% | 3.6만 |
|---|
| 2026.06.05 | ₩26,139 | ₩26,139 | ₩25,616 | ₩25,629 | -1.95% | 22만 |
|---|
| 2026.06.04 | ₩26,045 | ₩26,072 | ₩25,897 | ₩26,072 | +0.10% | 11.5만 |
|---|
| 2026.06.03 | ₩26,085 | ₩26,085 | ₩25,964 | ₩26,005 | -0.31% | 9.4만 |
|---|
| 2026.06.02 | ₩26,260 | ₩26,260 | ₩26,018 | ₩26,099 | -0.61% | 45.1만 |
|---|
| 2026.06.01 | ₩25,991 | ₩26,783 | ₩25,991 | ₩26,058 | +0.26% | 232.5만 |
|---|