Hot Features
프리미엄
Innovator Equity Defined Protection ETF 2 Yr to April 2026 (AAPR)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.15015015015 | 26.64 | 26.6699 | 26.42 | 10203 | 26.56647127 | SP |
| 4 | 0.12 | 0.453172205438 | 26.48 | 26.76 | 25.38 | 7628 | 26.6357121 | SP |
| 12 | 0.1 | 0.377358490566 | 26.5 | 26.76 | 25.38 | 5965 | 26.54287511 | SP |
| 26 | 0.6748 | 2.60287288044 | 25.9252 | 26.76 | 25.38 | 7436 | 26.33960869 | SP |
| 52 | 1.81 | 7.30133118193 | 24.79 | 26.76 | 24.26 | 23107 | 25.06332229 | SP |
| 156 | 1.81 | 7.30133118193 | 24.79 | 26.76 | 24.26 | 23107 | 25.06332229 | SP |
| 260 | 1.81 | 7.30133118193 | 24.79 | 26.76 | 24.26 | 23107 | 25.06332229 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 26.57 | 0.06 | 0.23 | 26.51 | 26.57 | 26.42 | 38295 |
| 1740699000 | 26.51 | -0.08 | -0.30 | 26.59 | 26.59 | 26.48 | 6257 |
| 1740612600 | 26.59 | -0 | -0.01 | 26.5932 | 26.64 | 26.58 | 4449 |
| 1740526200 | 26.5932 | -0.04 | -0.15 | 26.6337 | 26.6337 | 26.59 | 540 |
| 1740439800 | 26.6337 | -0.01 | -0.02 | 26.64 | 26.66 | 26.6337 | 1474 |
| 1740180600 | 26.64 | -0.09 | -0.32 | 26.725 | 26.74 | 26.61 | 4320 |
| 1740094200 | 26.725 | -0.02 | -0.08 | 26.7452 | 26.7494 | 26.69 | 1076 |
| 1740007800 | 26.7452 | 0.03 | 0.12 | 26.69 | 26.76 | 26.69 | 9490 |
| 1739921400 | 26.712 | 0.01 | 0.02 | 26.7055 | 26.73 | 25.38 | 9232 |
| 1739575800 | 26.7055 | 0.03 | 0.11 | 26.675 | 26.72 | 26.675 | 18611 |
| 1739489400 | 26.675 | 0.06 | 0.21 | 26.6199 | 26.7 | 26.6199 | 10726 |
| 1739403000 | 26.6199 | -0.05 | -0.17 | 26.55 | 26.64 | 26.55 | 2647 |
| 1739316600 | 26.665 | 0.01 | 0.04 | 26.6552 | 26.665 | 26.65 | 171 |
| 1739230200 | 26.6552 | 0.05 | 0.17 | 26.61 | 26.68 | 26.61 | 3058 |
| 1738971000 | 26.61 | -0.07 | -0.24 | 26.675 | 26.6895 | 26.57 | 12994 |
| 1738884600 | 26.675 | 0.04 | 0.15 | 26.6356 | 26.69 | 26.6356 | 9861 |
| 1738798200 | 26.6356 | 0.01 | 0.02 | 26.59 | 26.6356 | 26.59 | 2820 |
| 1738711800 | 26.6301 | 0.05 | 0.20 | 26.577 | 26.64 | 26.577 | 7561 |
| 1738625400 | 26.577 | -0.05 | -0.20 | 26.48 | 26.577 | 26.48 | 1210 |
| 1738366200 | 26.6309 | -0 | -0.02 | 26.635 | 26.68 | 26.56 | 22930 |
| 1738279800 | 26.635 | 0.02 | 0.08 | 26.6125 | 26.67 | 26.61 | 1753 |
| 1738193400 | 26.6125 | -0.03 | -0.10 | 26.6402 | 26.6402 | 26.55 | 10819 |
| 1738107000 | 26.6402 | 0.07 | 0.26 | 26.57 | 26.65 | 26.56 | 7749 |
| 1738020600 | 26.57 | -0.1 | -0.37 | 26.61 | 26.62 | 26.5301 | 1352 |
| 1737761400 | 26.67 | 0.02 | 0.06 | 26.65 | 26.685 | 26.65 | 6801 |
| 1737675000 | 26.655 | 0 | 0.00 | 26.655 | 26.655 | 26.655 | 0 |
| 1737588600 | 26.655 | 0.06 | 0.23 | 26.595 | 26.66 | 26.595 | 1554 |
| 1737502200 | 26.595 | 0.05 | 0.19 | 26.5452 | 26.596 | 26.5452 | 4165 |
| 1737156600 | 26.5452 | 0.08 | 0.32 | 26.59 | 26.59 | 26.52 | 6808 |
| 1737070200 | 26.4608 | -0 | -0.02 | 26.465 | 26.47 | 26.46 | 5842 |
| 1736983800 | 26.465 | 0.17 | 0.64 | 26.49 | 26.49 | 26.465 | 172 |
| 1736897400 | 26.2976 | -0.01 | -0.04 | 26.3089 | 26.3195 | 26.2976 | 1956 |
| 1736811000 | 26.3089 | -0 | -0.00 | 26.28 | 26.3089 | 26.2701 | 1134 |
| 1736551800 | 26.3101 | -0.11 | -0.42 | 26.42 | 26.42 | 26.2501 | 13250 |
| 1736379000 | 26.42 | 0.02 | 0.09 | 26.38 | 26.42 | 26.3501 | 202 |
| 1736292600 | 26.3952 | -0.08 | -0.32 | 26.49 | 26.49 | 26.38 | 2529 |
| 1736206200 | 26.4801 | 0.02 | 0.09 | 26.4558 | 26.55 | 26.4558 | 2225 |
| 1735947000 | 26.4558 | 0.12 | 0.46 | 26.335 | 26.47 | 26.335 | 681 |
| 1735860600 | 26.335 | -0.03 | -0.09 | 26.43 | 26.43 | 26.27 | 19763 |
| 1735687800 | 26.36 | -0.05 | -0.18 | 26.4077 | 26.4077 | 26.353 | 1124 |
| 1735601400 | 26.4077 | -0.05 | -0.18 | 26.455 | 26.455 | 26.37 | 1490 |
| 1735342200 | 26.455 | -0.04 | -0.13 | 26.49 | 26.49 | 26.4392 | 743 |
| 1735255800 | 26.49 | 0 | 0.02 | 26.48 | 26.49 | 26.47 | 2543 |
| 1735077840 | 26.4857 | 0.1 | 0.38 | 26.385 | 26.52 | 26.385 | 153 |
| 1734996600 | 26.385 | 0.03 | 0.12 | 26.35 | 26.385 | 26.341 | 1965 |
| 1734737400 | 26.3541 | 0.08 | 0.31 | 26.2714 | 26.3541 | 26.2714 | 1317 |
| 1734651000 | 26.2714 | -0.04 | -0.17 | 26.3152 | 26.35 | 26.2301 | 23069 |
| 1734564600 | 26.3152 | -0.18 | -0.68 | 26.495 | 26.54 | 26.3152 | 1715 |
| 1734478200 | 26.495 | -0.02 | -0.08 | 26.515 | 26.515 | 26.495 | 151 |
| 1734391800 | 26.515 | 0.02 | 0.08 | 26.495 | 26.56 | 26.47 | 4377 |
| 1734132600 | 26.495 | -0.01 | -0.03 | 26.5035 | 26.5035 | 26.47 | 5961 |
| 1734046200 | 26.5035 | -0.03 | -0.10 | 26.53 | 26.53 | 26.48 | 5881 |
| 1733959800 | 26.53 | 0.05 | 0.21 | 26.4752 | 26.54 | 26.4752 | 793 |
| 1733873400 | 26.4752 | -0.02 | -0.08 | 26.4967 | 26.4967 | 26.45 | 13129 |
| 1733787000 | 26.4967 | -0.05 | -0.17 | 26.5 | 26.5 | 26.4809 | 1092 |
| 1733527800 | 26.5431 | 0.07 | 0.28 | 26.47 | 26.5431 | 26.47 | 141 |
| 1733441400 | 26.47 | -0.06 | -0.21 | 26.56 | 26.56 | 26.47 | 17879 |
| 1733355000 | 26.5256 | 0.03 | 0.12 | 26.495 | 26.5256 | 26.48 | 107 |
| 1733268600 | 26.495 | 0.02 | 0.09 | 26.4709 | 26.5118 | 26.44 | 23710 |
