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 | ₩26,810 | ₩26,810 | ₩26,810 | ₩26,810 | 0.00% | 100 |
| 2026.10.08 | ₩26,784 | ₩26,784 | ₩26,623 | ₩26,703 | -0.30% | 2.9천 |
| 2026.10.07 | ₩26,797 | ₩26,797 | ₩26,637 | ₩26,770 | -0.10% | 1.1만 |
| 2026.10.06 | ₩26,810 | ₩26,810 | ₩26,810 | ₩26,810 | 0.00% | 400 |
| 2026.10.05 | ₩26,610 | ₩26,744 | ₩26,583 | ₩26,703 | +0.35% | 3.6천 |
| 2026.10.02 | ₩26,677 | ₩26,690 | ₩26,623 | ₩26,650 | -0.10% | 8천 |
| 2026.10.01 | ₩26,610 | ₩26,610 | ₩26,329 | ₩26,476 | -0.50% | 1.3만 |
| 2026.09.30 | ₩26,449 | ₩26,610 | ₩26,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,516 |
| +0.25% |
| 3.1만 |
| 2026.09.29 | ₩26,516 | ₩26,516 | ₩26,463 | ₩26,463 | -0.20% | 2.2천 |
|---|
| 2026.09.28 | ₩26,449 | ₩26,476 | ₩26,449 | ₩26,476 | +0.10% | 400 |
|---|
| 2026.09.25 | ₩26,556 | ₩26,623 | ₩26,556 | ₩26,623 | +0.25% | 1.2천 |
|---|
| 2026.09.24 | ₩26,583 | ₩26,583 | ₩26,423 | ₩26,543 | -0.15% | 5.1천 |
|---|
| 2026.09.23 | ₩26,583 | ₩26,583 | ₩26,503 | ₩26,503 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩26,302 | ₩26,650 | ₩26,302 | ₩26,650 | +1.32% | 1.3천 |
|---|
| 2026.09.21 | ₩26,503 | ₩26,663 | ₩26,503 | ₩26,663 | +0.61% | 1.1만 |
|---|
| 2026.09.18 | ₩26,342 | ₩26,396 | ₩26,342 | ₩26,396 | +0.20% | 3.8천 |
|---|
| 2026.09.17 | ₩26,369 | ₩26,409 | ₩26,369 | ₩26,396 | +0.10% | 1.3천 |
|---|
| 2026.09.16 | ₩26,302 | ₩26,302 | ₩26,195 | ₩26,195 | -0.41% | 1.7천 |
|---|
| 2026.09.15 | ₩26,235 | ₩26,302 | ₩26,222 | ₩26,222 | -0.05% | 1.1만 |
|---|
| 2026.09.14 | ₩26,249 | ₩26,409 | ₩26,249 | ₩26,356 | +0.41% | 1.4천 |
|---|
| 2026.09.11 | ₩26,356 | ₩26,463 | ₩26,316 | ₩26,316 | -0.15% | 1.3만 |
|---|
| 2026.09.10 | ₩26,276 | ₩26,316 | ₩26,249 | ₩26,276 | 0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩26,316 | ₩26,423 | ₩26,302 | ₩26,356 | +0.15% | 1.5만 |
|---|
| 2026.09.08 | ₩26,396 | ₩26,463 | ₩26,396 | ₩26,463 | +0.25% | 900 |
|---|
| 2026.09.04 | ₩26,543 | ₩26,583 | ₩26,503 | ₩26,530 | -0.05% | 3천 |
|---|
| 2026.09.03 | ₩26,490 | ₩26,610 | ₩26,409 | ₩26,570 | +0.30% | 5.6천 |
|---|
| 2026.09.02 | ₩26,316 | ₩26,409 | ₩26,316 | ₩26,396 | +0.30% | 400 |
|---|
| 2026.09.01 | ₩26,436 | ₩26,436 | ₩26,329 | ₩26,329 | -0.40% | 8.8천 |
|---|
| 2026.08.31 | ₩26,329 | ₩26,463 | ₩26,316 | ₩26,436 | +0.41% | 2.5만 |
|---|
| 2026.08.28 | ₩26,570 | ₩26,570 | ₩26,463 | ₩26,463 | -0.40% | 400 |
|---|
| 2026.08.27 | ₩26,503 | ₩26,503 | ₩26,503 | ₩26,503 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,449 | ₩26,449 | ₩26,369 | ₩26,396 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩26,436 | ₩26,436 | ₩26,423 | ₩26,423 | -0.05% | 100 |
|---|
| 2026.08.24 | ₩26,396 | ₩26,396 | ₩26,342 | ₩26,342 | -0.20% | 700 |
|---|
| 2026.08.21 | ₩26,249 | ₩26,436 | ₩26,249 | ₩26,409 | +0.61% | 400 |
|---|
| 2026.08.20 | ₩26,436 | ₩26,436 | ₩26,342 | ₩26,342 | -0.35% | 300 |
|---|
| 2026.08.19 | ₩26,556 | ₩26,556 | ₩26,490 | ₩26,490 | -0.25% | 2.1천 |
|---|
| 2026.08.18 | ₩26,316 | ₩26,449 | ₩26,316 | ₩26,383 | +0.25% | 6천 |
|---|
| 2026.08.17 | ₩26,449 | ₩26,583 | ₩26,423 | ₩26,516 | +0.25% | 187.7만 |
|---|
| 2026.08.14 | ₩26,637 | ₩26,637 | ₩26,490 | ₩26,530 | -0.40% | 2.5만 |
|---|
| 2026.08.13 | ₩26,610 | ₩26,637 | ₩26,543 | ₩26,556 | -0.20% | 4.7천 |
|---|
| 2026.08.12 | ₩26,530 | ₩26,530 | ₩26,463 | ₩26,503 | -0.10% | 1.8만 |
|---|
| 2026.08.11 | ₩26,530 | ₩26,530 | ₩26,409 | ₩26,463 | -0.25% | 5.8천 |
|---|
| 2026.08.10 | ₩26,556 | ₩26,556 | ₩26,503 | ₩26,503 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩26,463 | ₩26,503 | ₩26,463 | ₩26,503 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩26,436 | ₩26,436 | ₩26,369 | ₩26,369 | -0.25% | 9.7천 |
|---|
| 2026.08.05 | ₩26,476 | ₩26,503 | ₩26,436 | ₩26,436 | -0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩26,396 | ₩26,463 | ₩26,276 | ₩26,396 | 0.00% | 4.1천 |
|---|
| 2026.08.03 | ₩26,102 | ₩26,182 | ₩26,088 | ₩26,169 | +0.26% | 5.7천 |
|---|
| 2026.07.31 | ₩25,754 | ₩25,955 | ₩25,754 | ₩25,915 | +0.62% | 6.3천 |
|---|
| 2026.07.30 | ₩25,647 | ₩25,901 | ₩25,647 | ₩25,888 | +0.94% | 15.6만 |
|---|
| 2026.07.29 | ₩25,674 | ₩25,848 | ₩25,660 | ₩25,660 | -0.05% | 5.7천 |
|---|
| 2026.07.28 | ₩25,834 | ₩25,888 | ₩25,767 | ₩25,808 | -0.10% | 6.4천 |
|---|
| 2026.07.27 | ₩25,714 | ₩25,821 | ₩25,714 | ₩25,754 | +0.16% | 1.2만 |
|---|
| 2026.07.24 | ₩25,794 | ₩25,808 | ₩25,727 | ₩25,727 | -0.26% | 4천 |
|---|
| 2026.07.23 | ₩25,861 | ₩25,861 | ₩25,701 | ₩25,714 | -0.57% | 4.8천 |
|---|
| 2026.07.22 | ₩25,955 | ₩25,995 | ₩25,928 | ₩25,928 | -0.10% | 5.4천 |
|---|
| 2026.07.21 | ₩26,008 | ₩26,008 | ₩25,928 | ₩25,928 | -0.31% | 4.6천 |
|---|
| 2026.07.20 | ₩25,821 | ₩25,915 | ₩25,821 | ₩25,834 | +0.05% | 1.6천 |
|---|
| 2026.07.17 | ₩25,874 | ₩25,941 | ₩25,767 | ₩25,821 | -0.21% | 1.3만 |
|---|
| 2026.07.16 | ₩26,088 | ₩26,088 | ₩25,928 | ₩25,941 | -0.56% | 2.8천 |
|---|
| 2026.07.15 | ₩26,048 | ₩26,115 | ₩26,022 | ₩26,062 | +0.05% | 6.8천 |
|---|
| 2026.07.14 | ₩25,981 | ₩26,048 | ₩25,981 | ₩26,035 | +0.21% | 8.7천 |
|---|
| 2026.07.13 | ₩26,008 | ₩26,022 | ₩25,901 | ₩25,901 | -0.41% | 1.2만 |
|---|
| 2026.07.10 | ₩25,941 | ₩26,075 | ₩25,941 | ₩26,022 | +0.31% | 7.2천 |
|---|
| 2026.07.09 | ₩26,008 | ₩26,008 | ₩25,928 | ₩25,955 | -0.21% | 1.8천 |
|---|
| 2026.07.08 | ₩25,808 | ₩25,874 | ₩25,794 | ₩25,834 | +0.10% | 4천 |
|---|
| 2026.07.07 | ₩25,928 | ₩25,928 | ₩25,874 | ₩25,915 | -0.05% | 1.4천 |
|---|
| 2026.07.06 | ₩25,995 | ₩26,022 | ₩25,861 | ₩25,955 | -0.15% | 4.6만 |
|---|
| 2026.07.02 | ₩25,995 | ₩25,995 | ₩25,714 | ₩25,808 | -0.72% | 9.8천 |
|---|
| 2026.07.01 | ₩25,848 | ₩25,915 | ₩25,794 | ₩25,874 | +0.10% | 1천 |
|---|
| 2026.06.30 | ₩25,848 | ₩25,901 | ₩25,848 | ₩25,888 | +0.16% | 2.8천 |
|---|
| 2026.06.29 | ₩25,660 | ₩25,781 | ₩25,660 | ₩25,741 | +0.31% | 1천 |
|---|
| 2026.06.26 | ₩25,513 | ₩25,647 | ₩25,487 | ₩25,607 | +0.37% | 1.1만 |
|---|
| 2026.06.25 | ₩25,701 | ₩25,701 | ₩25,567 | ₩25,594 | -0.42% | 3.2만 |
|---|
| 2026.06.24 | ₩25,660 | ₩25,714 | ₩25,487 | ₩25,527 | -0.52% | 29.7만 |
|---|
| 2026.06.23 | ₩25,674 | ₩25,714 | ₩25,580 | ₩25,607 | -0.26% | 4.2만 |
|---|
| 2026.06.22 | ₩26,088 | ₩26,088 | ₩25,781 | ₩25,781 | -1.18% | 3.7만 |
|---|
| 2026.06.18 | ₩25,808 | ₩25,874 | ₩25,727 | ₩25,861 | +0.21% | 10.2만 |
|---|
| 2026.06.17 | ₩25,888 | ₩25,901 | ₩25,554 | ₩25,634 | -0.98% | 3.3만 |
|---|
| 2026.06.16 | ₩26,035 | ₩26,035 | ₩25,861 | ₩25,861 | -0.67% | 5.2만 |
|---|
| 2026.06.15 | ₩25,941 | ₩25,981 | ₩25,874 | ₩25,968 | +0.10% | 9.5만 |
|---|
| 2026.06.12 | ₩25,634 | ₩25,741 | ₩25,594 | ₩25,647 | +0.05% | 5.3만 |
|---|
| 2026.06.11 | ₩25,500 | ₩25,647 | ₩25,366 | ₩25,580 | +0.31% | 30.4만 |
|---|
| 2026.06.10 | ₩25,580 | ₩25,580 | ₩25,366 | ₩25,366 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩25,861 | ₩25,861 | ₩25,259 | ₩25,594 | -1.03% | 4.7만 |
|---|
| 2026.06.08 | ₩25,674 | ₩25,741 | ₩25,567 | ₩25,567 | -0.42% | 3.6만 |
|---|
| 2026.06.05 | ₩26,062 | ₩26,062 | ₩25,540 | ₩25,554 | -1.95% | 22만 |
|---|
| 2026.06.04 | ₩25,968 | ₩25,995 | ₩25,821 | ₩25,995 | +0.10% | 11.5만 |
|---|
| 2026.06.03 | ₩26,008 | ₩26,008 | ₩25,888 | ₩25,928 | -0.31% | 9.4만 |
|---|
| 2026.06.02 | ₩26,182 | ₩26,182 | ₩25,941 | ₩26,022 | -0.61% | 45.1만 |
|---|
| 2026.06.01 | ₩25,915 | ₩26,703 | ₩25,915 | ₩25,981 | +0.26% | 232.5만 |
|---|