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 | ₩36,110 | ₩36,137 | ₩36,043 | ₩36,124 | +0.04% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩36,005 | ₩36,070 | ₩35,963 | ₩36,070 | +0.18% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩35,963 | ₩36,030 | ₩35,963 | ₩36,017 | +0.15% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩35,909 | ₩35,952 | ₩35,829 | ₩35,952 | +0.12% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩35,882 | ₩35,923 | ₩35,815 | ₩35,916 | +0.09% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩35,856 | ₩35,923 | ₩35,829 | ₩35,916 | +0.17% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩35,822 | ₩35,917 | ₩35,789 | ₩35,896 | +0.21% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,829 |
| ₩35,748 |
| ₩35,829 |
| +0.04% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩35,762 | ₩35,829 | ₩35,748 | ₩35,802 | +0.11% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,641 | ₩35,775 | ₩35,641 | ₩35,775 | +0.38% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,480 | ₩35,622 | ₩35,427 | ₩35,622 | +0.40% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,534 | ₩35,554 | ₩35,440 | ₩35,494 | -0.11% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,520 | ₩35,561 | ₩35,494 | ₩35,500 | -0.06% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,467 | ₩35,541 | ₩35,413 | ₩35,541 | +0.21% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,346 | ₩35,447 | ₩35,346 | ₩35,428 | +0.23% | 11.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,440 | ₩35,467 | ₩35,279 | ₩35,279 | -0.45% | 5.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,400 | ₩35,433 | ₩35,334 | ₩35,406 | +0.02% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,333 | ₩35,360 | ₩35,212 | ₩35,333 | 0.00% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,361 | ₩35,420 | ₩35,279 | ₩35,299 | -0.17% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,306 | ₩35,393 | ₩35,306 | ₩35,393 | +0.25% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,279 | ₩35,309 | ₩35,212 | ₩35,309 | +0.08% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,239 | ₩35,306 | ₩35,172 | ₩35,246 | +0.02% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,105 | ₩35,248 | ₩35,065 | ₩35,239 | +0.38% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,026 | ₩35,132 | ₩34,984 | ₩35,091 | +0.19% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,971 | ₩35,038 | ₩34,937 | ₩35,018 | +0.13% | 15.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,662 | ₩34,984 | ₩34,662 | ₩34,977 | +0.91% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,448 | ₩34,723 | ₩34,381 | ₩34,682 | +0.68% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,273 | ₩34,434 | ₩34,166 | ₩34,434 | +0.47% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,394 | ₩34,468 | ₩34,213 | ₩34,213 | -0.53% | 4.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,535 | ₩34,555 | ₩34,327 | ₩34,347 | -0.54% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,475 | ₩34,609 | ₩34,448 | ₩34,454 | -0.06% | 10.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,610 | ₩34,689 | ₩34,515 | ₩34,542 | -0.20% | 11.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,662 | ₩34,709 | ₩34,582 | ₩34,662 | 0.00% | 7.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,555 | ₩34,685 | ₩34,542 | ₩34,682 | +0.37% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,689 | ₩34,756 | ₩34,575 | ₩34,597 | -0.27% | 10만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,654 | ₩34,696 | ₩34,515 | ₩34,629 | -0.07% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,609 | ₩34,689 | ₩34,582 | ₩34,635 | +0.08% | 5.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,501 | ₩34,635 | ₩34,475 | ₩34,609 | +0.31% | 8.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,568 | ₩34,676 | ₩34,568 | ₩34,619 | +0.15% | 29.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,501 | ₩34,609 | ₩34,501 | ₩34,582 | +0.23% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,555 | ₩34,568 | ₩34,475 | ₩34,495 | -0.17% | 25.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,448 | ₩34,568 | ₩34,448 | ₩34,542 | +0.27% | 10.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,437 | ₩34,468 | ₩34,332 | ₩34,461 | +0.07% | 43.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,421 | ₩34,495 | ₩34,406 | ₩34,407 | -0.04% | 44.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,367 | ₩34,461 | ₩34,314 | ₩34,421 | +0.16% | 96.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,255 | ₩34,461 | ₩34,247 | ₩34,381 | +0.37% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,206 | ₩34,283 | ₩33,952 | ₩34,155 | -0.15% | 6.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,212 | ₩34,247 | ₩34,112 | ₩34,180 | -0.09% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,139 | ₩34,167 | ₩33,978 | ₩34,075 | -0.19% | 35.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,130 | ₩34,166 | ₩34,086 | ₩34,119 | -0.03% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,992 | ₩34,099 | ₩33,937 | ₩34,072 | +0.24% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,838 | ₩33,938 | ₩33,777 | ₩33,871 | +0.10% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,978 | ₩33,978 | ₩33,724 | ₩33,724 | -0.75% | 4만 |
|---|