시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr December 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr December · ZDEK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr December · ZDEK · 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 | ₩36,067 | ₩36,093 | ₩36,000 | ₩36,080 | +0.04% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩35,961 | ₩36,026 | ₩35,919 | ₩36,026 | +0.18% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩35,919 | ₩35,986 | ₩35,919 | ₩35,973 | +0.15% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩35,866 | ₩35,909 | ₩35,785 | ₩35,909 | +0.12% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩35,839 | ₩35,879 | ₩35,772 | ₩35,872 | +0.09% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩35,812 | ₩35,879 | ₩35,785 | ₩35,872 | +0.17% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩35,779 | ₩35,874 | ₩35,745 | ₩35,852 | +0.21% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩35,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,785 |
| ₩35,705 |
| ₩35,785 |
| +0.04% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩35,718 | ₩35,785 | ₩35,705 | ₩35,759 | +0.11% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,598 | ₩35,732 | ₩35,598 | ₩35,732 | +0.38% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,437 | ₩35,579 | ₩35,384 | ₩35,579 | +0.40% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,491 | ₩35,511 | ₩35,397 | ₩35,450 | -0.11% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,477 | ₩35,517 | ₩35,450 | ₩35,457 | -0.06% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,424 | ₩35,497 | ₩35,370 | ₩35,497 | +0.21% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,303 | ₩35,404 | ₩35,303 | ₩35,385 | +0.23% | 11.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,397 | ₩35,424 | ₩35,236 | ₩35,236 | -0.45% | 5.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,357 | ₩35,390 | ₩35,291 | ₩35,363 | +0.02% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,290 | ₩35,317 | ₩35,169 | ₩35,290 | 0.00% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,318 | ₩35,377 | ₩35,236 | ₩35,256 | -0.17% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,263 | ₩35,350 | ₩35,263 | ₩35,350 | +0.25% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,236 | ₩35,266 | ₩35,169 | ₩35,266 | +0.08% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,196 | ₩35,263 | ₩35,129 | ₩35,203 | +0.02% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,062 | ₩35,205 | ₩35,022 | ₩35,196 | +0.38% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,983 | ₩35,089 | ₩34,942 | ₩35,049 | +0.19% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,928 | ₩34,995 | ₩34,895 | ₩34,975 | +0.13% | 15.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,620 | ₩34,942 | ₩34,620 | ₩34,935 | +0.91% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,406 | ₩34,680 | ₩34,339 | ₩34,640 | +0.68% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,232 | ₩34,392 | ₩34,125 | ₩34,392 | +0.47% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,352 | ₩34,426 | ₩34,171 | ₩34,171 | -0.53% | 4.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,493 | ₩34,513 | ₩34,285 | ₩34,305 | -0.54% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,433 | ₩34,567 | ₩34,406 | ₩34,413 | -0.06% | 10.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,568 | ₩34,647 | ₩34,473 | ₩34,500 | -0.20% | 11.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,620 | ₩34,667 | ₩34,540 | ₩34,620 | 0.00% | 7.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,513 | ₩34,643 | ₩34,500 | ₩34,640 | +0.37% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,647 | ₩34,714 | ₩34,533 | ₩34,555 | -0.27% | 10만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,612 | ₩34,654 | ₩34,473 | ₩34,587 | -0.07% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,567 | ₩34,647 | ₩34,540 | ₩34,593 | +0.08% | 5.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,459 | ₩34,593 | ₩34,433 | ₩34,567 | +0.31% | 8.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,526 | ₩34,634 | ₩34,526 | ₩34,577 | +0.15% | 29.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,459 | ₩34,567 | ₩34,459 | ₩34,540 | +0.23% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,513 | ₩34,526 | ₩34,433 | ₩34,453 | -0.17% | 25.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,406 | ₩34,526 | ₩34,406 | ₩34,500 | +0.27% | 10.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,395 | ₩34,426 | ₩34,291 | ₩34,419 | +0.07% | 43.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,379 | ₩34,453 | ₩34,364 | ₩34,366 | -0.04% | 44.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,325 | ₩34,419 | ₩34,272 | ₩34,379 | +0.16% | 96.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,213 | ₩34,419 | ₩34,205 | ₩34,339 | +0.37% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,165 | ₩34,241 | ₩33,910 | ₩34,114 | -0.15% | 6.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,170 | ₩34,205 | ₩34,071 | ₩34,138 | -0.09% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,098 | ₩34,126 | ₩33,937 | ₩34,034 | -0.19% | 35.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,088 | ₩34,125 | ₩34,044 | ₩34,078 | -0.03% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,950 | ₩34,058 | ₩33,896 | ₩34,031 | +0.24% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,796 | ₩33,897 | ₩33,736 | ₩33,830 | +0.10% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,937 | ₩33,937 | ₩33,683 | ₩33,683 | -0.75% | 4만 |
|---|