시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr August 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr August · ZAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr August · ZAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,578 | ₩37,658 | ₩37,439 | ₩37,578 | 0.00% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩37,456 | ₩37,578 | ₩37,323 | ₩37,537 | +0.22% | 30.2만 |
| 2026.09.21–2026.09.25 | ₩37,430 | ₩37,511 | ₩37,336 | ₩37,457 | +0.07% | 15.7만 |
| 2026.09.14–2026.09.18 | ₩37,390 | ₩37,443 | ₩37,215 | ₩37,376 | -0.04% | 4만 |
| 2026.09.08–2026.09.11 | ₩37,390 | ₩37,429 | ₩37,229 | ₩37,370 | -0.05% | 21.8만 |
| 2026.08.31–2026.09.04 | ₩37,430 | ₩37,497 | ₩37,269 | ₩37,457 | +0.07% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩37,390 | ₩37,484 | ₩37,363 | ₩37,390 | 0.00% | 16.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,484 |
| ₩37,363 |
| ₩37,390 |
| -0.14% |
| 81.5만 |
| 2026.08.10–2026.08.14 | ₩37,403 | ₩37,578 | ₩37,363 | ₩37,457 | +0.14% | 35.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,229 | ₩37,443 | ₩37,175 | ₩37,403 | +0.47% | 122.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,088 | ₩37,162 | ₩37,041 | ₩37,148 | +0.16% | 26.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,054 | ₩37,122 | ₩37,028 | ₩37,088 | +0.09% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,041 | ₩37,068 | ₩37,001 | ₩37,034 | -0.02% | 6.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,947 | ₩37,041 | ₩36,934 | ₩37,021 | +0.20% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,907 | ₩37,054 | ₩36,880 | ₩36,981 | +0.20% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,927 | ₩36,961 | ₩36,639 | ₩36,639 | -0.78% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,867 | ₩36,961 | ₩36,826 | ₩36,873 | +0.02% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,800 | ₩36,820 | ₩36,692 | ₩36,820 | +0.05% | 2.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,786 | ₩36,867 | ₩36,746 | ₩36,746 | -0.11% | 9.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,746 | ₩36,880 | ₩36,746 | ₩36,826 | +0.22% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,786 | ₩36,786 | ₩36,640 | ₩36,759 | -0.07% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,759 | ₩36,759 | ₩36,437 | ₩36,692 | -0.18% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,531 | ₩36,652 | ₩36,504 | ₩36,652 | +0.33% | 15.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,439 | ₩36,578 | ₩36,424 | ₩36,553 | +0.31% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,444 | ₩36,531 | ₩36,364 | ₩36,444 | 0.00% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,115 | ₩36,451 | ₩36,115 | ₩36,444 | +0.91% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,914 | ₩36,236 | ₩35,820 | ₩36,189 | +0.77% | 9.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,592 | ₩35,887 | ₩35,498 | ₩35,812 | +0.62% | 18.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,941 | ₩35,941 | ₩35,538 | ₩35,584 | -0.99% | 2.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,820 | ₩36,008 | ₩35,713 | ₩35,717 | -0.29% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,847 | ₩36,062 | ₩35,726 | ₩35,844 | -0.01% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,023 | ₩36,129 | ₩35,901 | ₩35,934 | -0.25% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,981 | ₩36,156 | ₩34,626 | ₩36,072 | +0.25% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,062 | ₩36,089 | ₩35,928 | ₩36,051 | -0.03% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,020 | ₩36,127 | ₩35,928 | ₩35,980 | -0.11% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,981 | ₩36,031 | ₩35,874 | ₩35,995 | +0.04% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,968 | ₩36,047 | ₩35,834 | ₩35,981 | +0.04% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,874 | ₩36,016 | ₩35,793 | ₩35,954 | +0.22% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,995 | ₩36,089 | ₩35,525 | ₩35,972 | -0.06% | 17.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,887 | ₩35,981 | ₩35,800 | ₩35,941 | +0.15% | 32.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,854 | ₩35,941 | ₩35,820 | ₩35,827 | -0.07% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,874 | ₩35,914 | ₩35,780 | ₩35,867 | -0.02% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,834 | ₩35,834 | ₩35,632 | ₩35,741 | -0.26% | 6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,726 | ₩35,780 | ₩35,673 | ₩35,738 | +0.03% | 3.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,631 | ₩35,740 | ₩35,619 | ₩35,729 | +0.27% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,458 | ₩35,687 | ₩35,458 | ₩35,679 | +0.62% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,565 | ₩35,565 | ₩35,351 | ₩35,436 | -0.36% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,579 | ₩35,673 | ₩34,801 | ₩35,525 | -0.15% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,573 | ₩35,608 | ₩35,431 | ₩35,510 | -0.18% | 8.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,619 | ₩35,699 | ₩35,538 | ₩35,589 | -0.08% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,579 | ₩35,606 | ₩35,485 | ₩35,599 | +0.06% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,512 | ₩35,565 | ₩35,391 | ₩35,485 | -0.08% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,591 | ₩35,591 | ₩35,364 | ₩35,364 | -0.64% | 2.2만 |
|---|