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 | ₩36,087 | ₩36,114 | ₩36,020 | ₩36,100 | +0.04% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩35,981 | ₩36,047 | ₩35,939 | ₩36,047 | +0.18% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩35,939 | ₩36,006 | ₩35,939 | ₩35,993 | +0.15% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩35,886 | ₩35,929 | ₩35,805 | ₩35,929 | +0.12% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩35,859 | ₩35,899 | ₩35,792 | ₩35,892 | +0.09% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩35,832 | ₩35,899 | ₩35,805 | ₩35,892 | +0.17% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩35,799 | ₩35,894 | ₩35,765 | ₩35,872 | +0.21% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩35,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,805 |
| ₩35,725 |
| ₩35,805 |
| +0.04% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩35,738 | ₩35,805 | ₩35,725 | ₩35,779 | +0.11% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,618 | ₩35,752 | ₩35,618 | ₩35,752 | +0.38% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,457 | ₩35,599 | ₩35,403 | ₩35,599 | +0.40% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,511 | ₩35,531 | ₩35,417 | ₩35,470 | -0.11% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,497 | ₩35,537 | ₩35,470 | ₩35,477 | -0.06% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,444 | ₩35,517 | ₩35,390 | ₩35,517 | +0.21% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,323 | ₩35,423 | ₩35,323 | ₩35,405 | +0.23% | 11.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,417 | ₩35,444 | ₩35,256 | ₩35,256 | -0.45% | 5.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,377 | ₩35,410 | ₩35,311 | ₩35,383 | +0.02% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,310 | ₩35,336 | ₩35,189 | ₩35,310 | 0.00% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,338 | ₩35,397 | ₩35,256 | ₩35,276 | -0.17% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,283 | ₩35,370 | ₩35,283 | ₩35,370 | +0.25% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,256 | ₩35,285 | ₩35,189 | ₩35,285 | +0.08% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,216 | ₩35,283 | ₩35,149 | ₩35,222 | +0.02% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,082 | ₩35,225 | ₩35,042 | ₩35,216 | +0.38% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,003 | ₩35,109 | ₩34,961 | ₩35,068 | +0.19% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,948 | ₩35,015 | ₩34,914 | ₩34,995 | +0.13% | 15.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,640 | ₩34,961 | ₩34,640 | ₩34,954 | +0.91% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,425 | ₩34,700 | ₩34,358 | ₩34,660 | +0.68% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,251 | ₩34,412 | ₩34,144 | ₩34,412 | +0.47% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,372 | ₩34,445 | ₩34,191 | ₩34,191 | -0.53% | 4.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,512 | ₩34,532 | ₩34,305 | ₩34,325 | -0.54% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,452 | ₩34,586 | ₩34,425 | ₩34,432 | -0.06% | 10.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,587 | ₩34,666 | ₩34,492 | ₩34,519 | -0.20% | 11.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,640 | ₩34,686 | ₩34,559 | ₩34,640 | 0.00% | 7.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,532 | ₩34,662 | ₩34,519 | ₩34,660 | +0.37% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,666 | ₩34,733 | ₩34,552 | ₩34,574 | -0.27% | 10만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,631 | ₩34,673 | ₩34,492 | ₩34,606 | -0.07% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,586 | ₩34,666 | ₩34,559 | ₩34,613 | +0.08% | 5.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,479 | ₩34,613 | ₩34,452 | ₩34,586 | +0.31% | 8.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,546 | ₩34,653 | ₩34,546 | ₩34,597 | +0.15% | 29.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,479 | ₩34,586 | ₩34,479 | ₩34,559 | +0.23% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,532 | ₩34,546 | ₩34,452 | ₩34,472 | -0.17% | 25.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,425 | ₩34,546 | ₩34,425 | ₩34,519 | +0.27% | 10.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,414 | ₩34,445 | ₩34,310 | ₩34,439 | +0.07% | 43.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,398 | ₩34,472 | ₩34,384 | ₩34,385 | -0.04% | 44.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,345 | ₩34,439 | ₩34,291 | ₩34,398 | +0.16% | 96.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,232 | ₩34,439 | ₩34,224 | ₩34,358 | +0.37% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,184 | ₩34,260 | ₩33,929 | ₩34,133 | -0.15% | 6.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,189 | ₩34,224 | ₩34,090 | ₩34,157 | -0.09% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,117 | ₩34,145 | ₩33,956 | ₩34,053 | -0.19% | 35.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,108 | ₩34,144 | ₩34,063 | ₩34,097 | -0.03% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,970 | ₩34,077 | ₩33,915 | ₩34,050 | +0.24% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,815 | ₩33,916 | ₩33,755 | ₩33,849 | +0.10% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,956 | ₩33,956 | ₩33,702 | ₩33,702 | -0.75% | 4만 |
|---|