Hot Features
프리미엄
Innovator Premium Income 10 Barrier ETF April (APRD)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0400320256205 | 24.98 | 25.035 | 24.7598 | 735 | 24.92352289 | SP |
| 4 | -0.0843 | -0.336200811189 | 25.0743 | 25.14 | 23.6 | 1793 | 24.55936192 | SP |
| 12 | -0.045 | -0.179748352307 | 25.035 | 25.22 | 23.6 | 2699 | 24.48478863 | SP |
| 26 | -0.2958 | -1.16982654296 | 25.2858 | 25.36 | 23.6 | 2491 | 24.64231078 | SP |
| 52 | 0.5 | 2.04164965292 | 24.49 | 25.43 | 23.6 | 3491 | 24.73475195 | SP |
| 156 | 0.5 | 2.04164965292 | 24.49 | 25.43 | 23.6 | 3491 | 24.73475195 | SP |
| 260 | 0 | 0 | 0 | 24.99 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180200 | 24.97 | 0.01 | 0.05 | 24.9566 | 24.97 | 24.9566 | 2 |
| 1726093800 | 24.9566 | 0.06 | 0.25 | 24.8948 | 24.9566 | 24.8948 | 218 |
| 1726007400 | 24.8948 | 0.04 | 0.16 | 24.8546 | 24.8948 | 24.8546 | 635 |
| 1725921000 | 24.8546 | 0.09 | 0.38 | 24.7598 | 24.86 | 24.7598 | 197 |
| 1725661800 | 24.7598 | -0.12 | -0.48 | 24.8791 | 24.8791 | 24.7598 | 216 |
| 1725575400 | 24.8791 | 0.01 | 0.05 | 24.8667 | 24.905 | 24.8667 | 452 |
| 1725489000 | 24.8667 | 0.01 | 0.03 | 24.8602 | 24.8667 | 24.8602 | 83 |
| 1725402600 | 24.8602 | -0.17 | -0.70 | 25.035 | 25.035 | 24.8602 | 1593 |
| 1725057000 | 25.035 | 0.07 | 0.29 | 24.9617 | 25.035 | 24.9617 | 90 |
| 1724970600 | 24.9617 | 0.01 | 0.03 | 24.9549 | 24.9617 | 24.9549 | 1 |
| 1724884200 | 24.9549 | -0.04 | -0.16 | 24.9946 | 24.9946 | 24.95 | 340 |
| 1724797800 | 24.9946 | 0.03 | 0.14 | 24.9603 | 24.9946 | 24.96 | 2215 |
| 1724711400 | 24.9603 | -0.01 | -0.03 | 24.9689 | 24.9689 | 24.9603 | 43 |
| 1724452200 | 24.9689 | 0.09 | 0.36 | 24.8802 | 24.99 | 24.8802 | 601 |
| 1724365800 | 24.8802 | -0.05 | -0.22 | 24.9346 | 24.9346 | 24.86 | 2104 |
| 1724279400 | 24.9346 | 0 | 0.00 | 24.9342 | 24.9699 | 24.8701 | 3136 |
| 1724193000 | 24.9342 | -0.03 | -0.12 | 24.9632 | 24.9632 | 24.92 | 1359 |
| 1724106600 | 24.9632 | 0.05 | 0.21 | 24.85 | 24.9632 | 24.85 | 558 |
| 1723847400 | 24.9102 | 0.02 | 0.06 | 24.98 | 24.98 | 24.89 | 129 |
| 1723761000 | 24.8945 | 0.07 | 0.30 | 24.8198 | 24.8945 | 24.8198 | 0 |
| 1723674600 | 24.8198 | 0.09 | 0.38 | 24.7 | 24.8198 | 24.7 | 116 |
| 1723588200 | 24.726 | 0.13 | 0.53 | 24.5957 | 24.726 | 24.5957 | 1122 |
| 1723501800 | 24.5957 | 0 | 0.01 | 24.5928 | 24.5957 | 24.5928 | 80 |
| 1723242600 | 24.5928 | 0.12 | 0.50 | 24.47 | 24.5928 | 24.47 | 360 |
| 1723156200 | 24.47 | 0.23 | 0.94 | 24.2414 | 24.52 | 24.2414 | 960 |
| 1723069800 | 24.2414 | -0.08 | -0.33 | 24.41 | 24.41 | 24.2414 | 2 |
| 1722983400 | 24.3225 | 0.26 | 1.09 | 24.0607 | 24.41 | 24.0607 | 965 |
| 1722897000 | 24.0607 | -0.46 | -1.87 | 23.63 | 24.09 | 23.6 | 18608 |
| 1722637800 | 24.5203 | -0.18 | -0.73 | 24.51 | 24.55 | 24.46 | 38756 |
| 1722551400 | 24.7 | -0.13 | -0.51 | 24.827 | 24.83 | 24.7 | 6681 |
| 1722465000 | 24.827 | 0.09 | 0.38 | 24.734 | 24.827 | 24.734 | 326 |
| 1722378600 | 24.734 | -0.02 | -0.09 | 24.7575 | 24.7575 | 24.682 | 576 |
| 1722292200 | 24.7575 | 0.03 | 0.13 | 24.7262 | 24.79 | 24.7262 | 1462 |
| 1722033000 | 24.7262 | 0.08 | 0.31 | 24.6498 | 24.7262 | 24.6498 | 185 |
| 1721946600 | 24.6498 | -0.01 | -0.02 | 24.655 | 24.6901 | 24.6498 | 147 |
| 1721860200 | 24.655 | -0.15 | -0.61 | 24.8054 | 24.8054 | 24.655 | 472 |
| 1721773800 | 24.8054 | -0.01 | -0.02 | 24.8109 | 24.8109 | 24.8054 | 0 |
| 1721687400 | 24.8109 | 0.08 | 0.31 | 24.95 | 24.95 | 24.74 | 209 |
| 1721428200 | 24.7351 | -0.03 | -0.12 | 24.7648 | 24.7648 | 24.7351 | 30 |
| 1721341800 | 24.7648 | -0.07 | -0.26 | 24.83 | 24.83 | 24.74 | 889 |
| 1721255400 | 24.83 | -0.04 | -0.14 | 24.865 | 24.865 | 24.81 | 115 |
| 1721169000 | 24.865 | 0.01 | 0.06 | 24.85 | 24.865 | 24.85 | 101 |
| 1721082600 | 24.85 | 0 | 0.00 | 24.8498 | 24.8761 | 24.8498 | 501 |
| 1720823400 | 24.8498 | 0.02 | 0.08 | 24.8299 | 24.89 | 24.8299 | 134 |
| 1720737000 | 24.8299 | -0 | -0.02 | 24.8338 | 24.8338 | 24.8299 | 106 |
| 1720650600 | 24.8338 | 0.06 | 0.24 | 24.775 | 24.8338 | 24.775 | 742 |
| 1720564200 | 24.775 | 0.04 | 0.14 | 24.74 | 24.775 | 24.74 | 1303 |
| 1720477800 | 24.74 | -0.03 | -0.10 | 24.765 | 24.8 | 24.73 | 2925 |
| 1720218600 | 24.765 | 0.03 | 0.13 | 24.7331 | 24.77 | 24.7331 | 580 |
| 1720040640 | 24.7331 | 0.03 | 0.11 | 24.64 | 24.7331 | 24.64 | 171 |
| 1719959400 | 24.7051 | 0.03 | 0.12 | 24.72 | 24.72 | 24.68 | 461 |
| 1719873000 | 24.675 | -0.45 | -1.77 | 24.6507 | 24.69 | 24.64 | 1037 |
| 1719613800 | 25.1201 | 0 | 0.00 | 25.1201 | 25.1201 | 25.1201 | 0 |
| 1719527400 | 25.1201 | 0.01 | 0.03 | 25.113 | 25.14 | 25.0701 | 1463 |
| 1719441000 | 25.113 | 0.02 | 0.07 | 25.0952 | 25.13 | 25.0952 | 154 |
| 1719354600 | 25.0952 | 0.03 | 0.11 | 25.0666 | 25.0952 | 25.0666 | 1365 |
| 1719268200 | 25.0666 | -0.01 | -0.03 | 25.0749 | 25.0749 | 25.06 | 1229 |
| 1719009000 | 25.0749 | 0 | 0.00 | 25.0743 | 25.11 | 25.0743 | 303 |
| 1718922600 | 25.0743 | -0.05 | -0.18 | 25.1198 | 25.12 | 25.0743 | 299 |
| 1718749800 | 25.1198 | 0.03 | 0.10 | 25.0947 | 25.14 | 25.0947 | 377 |
| 1718663400 | 25.0947 | 0.04 | 0.16 | 25.0552 | 25.13 | 25.01 | 2360 |
| 1718404200 | 25.0552 | -0.02 | -0.08 | 25.0748 | 25.0748 | 25.0552 | 71 |
| 1718317800 | 25.0748 | 0 | 0.01 | 25.0716 | 25.12 | 25.065 | 483 |
