Hot Features
프리미엄
Innovator Equity Defined Protection ETF 6mo Aproct (APOC)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0724 | 0.282018222117 | 25.6721 | 25.76 | 25.63 | 12172 | 25.68032199 | SP |
| 4 | 0.2195 | 0.859941234084 | 25.525 | 25.76 | 25.38 | 64421 | 25.49712848 | SP |
| 12 | 0.3545 | 1.39621898385 | 25.39 | 25.82 | 25.3001 | 43217 | 25.49944529 | SP |
| 26 | 0.5345 | 2.12019040063 | 25.21 | 25.82 | 25.1243 | 78555 | 25.3155948 | SP |
| 52 | 0.5345 | 2.12019040063 | 25.21 | 25.82 | 25.1243 | 78555 | 25.3155948 | SP |
| 156 | 0.5345 | 2.12019040063 | 25.21 | 25.82 | 25.1243 | 78555 | 25.3155948 | SP |
| 260 | 0.5345 | 2.12019040063 | 25.21 | 25.82 | 25.1243 | 78555 | 25.3155948 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884600 | 25.7445 | 0.03 | 0.12 | 25.76 | 25.76 | 25.6604 | 739435 |
| 1738798200 | 25.7148 | 0.02 | 0.08 | 25.6939 | 25.7148 | 25.65 | 5287 |
| 1738711800 | 25.6939 | 0.04 | 0.15 | 25.655 | 25.7 | 25.655 | 6843 |
| 1738625400 | 25.655 | -0.03 | -0.10 | 25.64 | 25.675 | 25.581 | 15196 |
| 1738366200 | 25.6814 | -0.02 | -0.06 | 25.6979 | 25.76 | 25.6814 | 30580 |
| 1738279800 | 25.6979 | 0.03 | 0.10 | 25.6721 | 25.72 | 25.66 | 3531 |
| 1738193400 | 25.6721 | -0.03 | -0.11 | 25.67 | 25.6798 | 25.64 | 11340 |
| 1738107000 | 25.7009 | 0.06 | 0.22 | 25.6457 | 25.7009 | 25.6457 | 2130 |
| 1738020600 | 25.6457 | -0.06 | -0.23 | 25.7037 | 25.7037 | 25.6001 | 195956 |
| 1737761400 | 25.7037 | 0.02 | 0.10 | 25.7 | 25.74 | 25.69 | 17786 |
| 1737675000 | 25.6793 | 0 | 0.00 | 25.6793 | 25.6793 | 25.6793 | 0 |
| 1737588600 | 25.6793 | 0.02 | 0.06 | 25.664 | 25.7309 | 25.66 | 1758 |
| 1737502200 | 25.664 | 0.07 | 0.27 | 25.5948 | 25.664 | 25.5948 | 12232 |
| 1737156600 | 25.5948 | 0.05 | 0.21 | 25.54 | 25.64 | 25.4975 | 14707 |
| 1737070200 | 25.54 | -0.03 | -0.12 | 25.5701 | 25.5875 | 25.54 | 7244 |
| 1736983800 | 25.5701 | 0.11 | 0.43 | 25.4616 | 25.5701 | 25.4616 | 3348 |
| 1736897400 | 25.4616 | 0.03 | 0.12 | 25.43 | 25.47 | 25.42 | 6798 |
| 1736811000 | 25.43 | -0.02 | -0.08 | 25.4498 | 25.4498 | 25.38 | 729797 |
| 1736551800 | 25.4498 | -0.08 | -0.29 | 25.525 | 25.525 | 25.4101 | 31194 |
| 1736379000 | 25.525 | 0.02 | 0.08 | 25.5051 | 25.5496 | 25.49 | 1461 |
| 1736292600 | 25.5051 | -0.06 | -0.23 | 25.5634 | 25.5634 | 25.5 | 104303 |
| 1736206200 | 25.5634 | 0.03 | 0.13 | 25.5305 | 25.62 | 25.5305 | 54617 |
| 1735947000 | 25.5305 | 0.06 | 0.24 | 25.4698 | 25.55 | 25.4698 | 7103 |
| 1735860600 | 25.4698 | 0 | 0.02 | 25.4651 | 25.52 | 25.4108 | 38107 |
| 1735687800 | 25.4651 | -0.03 | -0.11 | 25.494 | 25.494 | 25.4409 | 2128 |
| 1735601400 | 25.494 | -0.03 | -0.12 | 25.525 | 25.53 | 25.4725 | 3480 |
| 1735342200 | 25.525 | -0.08 | -0.29 | 25.6 | 25.6 | 25.5027 | 6032 |
| 1735255800 | 25.6 | 0.04 | 0.16 | 25.5602 | 25.82 | 25.523 | 42061 |
| 1735077840 | 25.5602 | 0.05 | 0.18 | 25.5149 | 25.58 | 25.5149 | 9412 |
| 1734996600 | 25.5149 | -0.01 | -0.02 | 25.52 | 25.54 | 25.47 | 25907 |
| 1734737400 | 25.52 | 0.09 | 0.34 | 25.46 | 25.53 | 25.3901 | 30071 |
| 1734651000 | 25.4326 | -0.01 | -0.05 | 25.4445 | 25.4823 | 25.4101 | 7273 |
| 1734564600 | 25.4445 | -0.1 | -0.39 | 25.5451 | 25.59 | 25.4445 | 4217 |
| 1734478200 | 25.5451 | -0 | -0.01 | 25.5489 | 25.58 | 25.5333 | 17795 |
| 1734391800 | 25.5489 | 0 | 0.02 | 25.5446 | 25.59 | 25.5211 | 15663 |
| 1734132600 | 25.5446 | 0.01 | 0.04 | 25.5349 | 25.57 | 25.5001 | 29390 |
| 1734046200 | 25.5349 | -0.01 | -0.04 | 25.5451 | 25.58 | 25.51 | 31121 |
| 1733959800 | 25.5451 | 0.03 | 0.12 | 25.5152 | 25.57 | 25.5152 | 13705 |
| 1733873400 | 25.5152 | -0.01 | -0.04 | 25.525 | 25.56 | 25.49 | 16976 |
| 1733787000 | 25.525 | 0.01 | 0.06 | 25.51 | 25.5599 | 25.5 | 12929 |
| 1733527800 | 25.51 | -0.01 | -0.06 | 25.49 | 25.5799 | 25.49 | 11379 |
| 1733441400 | 25.5249 | 0 | 0.00 | 25.5248 | 25.5599 | 25.49 | 80645 |
| 1733355000 | 25.5248 | 0.01 | 0.05 | 25.5113 | 25.56 | 25.5 | 362824 |
| 1733268600 | 25.5113 | 0.01 | 0.03 | 25.5047 | 25.54 | 25.4801 | 11406 |
| 1733182200 | 25.5047 | 0.01 | 0.06 | 25.47 | 25.53 | 25.4607 | 73439 |
| 1732917840 | 25.49 | 0.02 | 0.10 | 25.465 | 25.52 | 25.465 | 3880 |
| 1732750200 | 25.465 | -0.03 | -0.10 | 25.49 | 25.49 | 25.42 | 14571 |
| 1732663800 | 25.49 | 0.04 | 0.18 | 25.52 | 25.52 | 25.43 | 3434 |
| 1732577400 | 25.445 | 0.04 | 0.14 | 25.41 | 25.46 | 25.41 | 6693 |
| 1732318200 | 25.41 | 0 | 0.02 | 25.405 | 25.4584 | 25.4001 | 58198 |
| 1732231800 | 25.405 | -0 | -0.02 | 25.4099 | 25.42 | 25.36 | 2987 |
| 1732145400 | 25.4099 | 0.03 | 0.13 | 25.3775 | 25.4099 | 25.3255 | 15074 |
| 1732059000 | 25.3775 | 0.01 | 0.05 | 25.3654 | 25.4 | 25.31 | 85679 |
| 1731972600 | 25.3654 | 0.02 | 0.08 | 25.3446 | 25.38 | 25.33 | 10688 |
| 1731713400 | 25.3446 | -0.05 | -0.20 | 25.3946 | 25.3946 | 25.3001 | 16161 |
| 1731627000 | 25.3946 | 0 | 0.02 | 25.39 | 25.415 | 25.38 | 7783 |
| 1731540600 | 25.39 | -0.03 | -0.12 | 25.42 | 25.46 | 25.3801 | 12495 |
| 1731454200 | 25.42 | 0 | 0.02 | 25.45 | 25.45 | 25.37 | 70877 |
| 1731367800 | 25.4161 | 0 | 0.00 | 25.4156 | 25.45 | 25.38 | 3807 |
| 1731108600 | 25.4156 | 0.03 | 0.12 | 25.3857 | 25.44 | 25.3857 | 10400 |
| 1731022200 | 25.3857 | 0.07 | 0.26 | 25.39 | 25.42 | 25.36 | 34748 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
