Hot Features
프리미엄
Innovator US Equity Buffer ETF January (BJAN)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -1.7017828201 | 49.36 | 49.36 | 47.99 | 14406 | 48.51205395 | SP |
| 4 | -0.605 | -1.23155216285 | 49.125 | 49.46 | 47.99 | 42005 | 49.06495514 | SP |
| 12 | 0.86 | 1.80444817457 | 47.66 | 49.46 | 47.36 | 47615 | 48.43192434 | SP |
| 26 | 2.4649 | 5.3520674149 | 46.0551 | 49.46 | 45.15 | 30192 | 47.93594819 | SP |
| 52 | 5.85 | 13.7098664167 | 42.67 | 49.46 | 42.15 | 24771 | 46.43178026 | SP |
| 156 | 13.53 | 38.6681909117 | 34.99 | 49.46 | 30.36 | 28823 | 39.12868621 | SP |
| 260 | 21.87 | 82.0637898687 | 26.65 | 49.46 | 21.69 | 36068 | 35.03592996 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 48.52 | 0.52 | 1.08 | 48.07 | 48.52 | 47.88 | 59989 |
| 1740699000 | 48 | -0.52 | -1.07 | 48.58 | 48.62 | 47.99 | 14766 |
| 1740612600 | 48.52 | 0.01 | 0.03 | 48.63 | 48.765 | 48.3682 | 10982 |
| 1740526200 | 48.5075 | -0.16 | -0.33 | 48.7 | 48.7 | 48.39 | 14412 |
| 1740439800 | 48.67 | -0.14 | -0.29 | 48.94 | 48.94 | 48.62 | 13977 |
| 1740180600 | 48.81 | -0.46 | -0.93 | 49.36 | 49.36 | 48.7372 | 17895 |
| 1740094200 | 49.27 | -0.13 | -0.26 | 49.4 | 49.4 | 49.14 | 17349 |
| 1740007800 | 49.4 | 0.1 | 0.20 | 49.29 | 49.46 | 49.2412 | 8108 |
| 1739921400 | 49.3 | 0.06 | 0.12 | 49.38 | 49.38 | 49.2101 | 8444 |
| 1739575800 | 49.24 | 0 | 0.00 | 49.24 | 49.31 | 49.24 | 455646 |
| 1739489400 | 49.24 | 0.33 | 0.67 | 49 | 49.2499 | 48.96 | 5799 |
| 1739403000 | 48.9111 | -0.15 | -0.30 | 48.76 | 48.96 | 48.76 | 4210 |
| 1739316600 | 49.06 | 0 | 0.00 | 48.94 | 49.0679 | 48.94 | 7018 |
| 1739230200 | 49.06 | 0.22 | 0.45 | 48.84 | 49.07 | 48.84 | 18927 |
| 1738971000 | 48.84 | -0.28 | -0.57 | 49.12 | 49.16 | 48.77 | 125490 |
| 1738884600 | 49.12 | 0.17 | 0.35 | 49.075 | 49.12 | 48.9 | 7957 |
| 1738798200 | 48.95 | 0.08 | 0.16 | 48.72 | 48.955 | 48.705 | 12896 |
| 1738711800 | 48.87 | 0.26 | 0.53 | 48.68 | 48.88 | 48.66 | 14345 |
| 1738625400 | 48.61 | -0.25 | -0.51 | 48.27 | 48.7565 | 48.23 | 36666 |
| 1738366200 | 48.86 | -0.14 | -0.29 | 49.125 | 49.21 | 48.8 | 7133 |
| 1738279800 | 49 | 0.16 | 0.33 | 48.95 | 49.05 | 48.7401 | 39853 |
| 1738193400 | 48.84 | -0.15 | -0.31 | 48.97 | 48.97 | 48.7 | 21787 |
| 1738107000 | 48.99 | 0.29 | 0.60 | 48.67 | 48.99 | 48.61 | 9248 |
| 1738020600 | 48.7 | -0.43 | -0.88 | 48.64 | 48.7 | 48.52 | 22456 |
| 1737761400 | 49.13 | 0.07 | 0.14 | 49.25 | 49.25 | 49.07 | 19383 |
| 1737675000 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1737588600 | 49.06 | 0.21 | 0.43 | 49.01 | 49.11 | 48.96 | 28478 |
| 1737502200 | 48.85 | 0.22 | 0.46 | 48.64 | 48.8937 | 48.6 | 32200 |
| 1737156600 | 48.628 | 0.33 | 0.68 | 48.3 | 48.6796 | 48.3 | 40386 |
| 1737070200 | 48.3 | -0.04 | -0.08 | 48.44 | 48.44 | 48.2303 | 24886 |
| 1736983800 | 48.34 | 0.66 | 1.39 | 48.08 | 48.39 | 48.08 | 21209 |
| 1736897400 | 47.6781 | -0.02 | -0.05 | 47.7 | 47.89 | 47.5 | 21078 |
| 1736811000 | 47.7 | 0.05 | 0.11 | 47.39 | 47.7 | 47.36 | 73079 |
| 1736551800 | 47.6496 | -0.45 | -0.94 | 48.02 | 48.02 | 47.5 | 60415 |
| 1736379000 | 48.1 | 0.05 | 0.09 | 47.99 | 48.15 | 47.88 | 133901 |
| 1736292600 | 48.0548 | -0.39 | -0.81 | 48.445 | 48.55 | 47.92 | 74447 |
| 1736206200 | 48.445 | 0.16 | 0.34 | 48.37 | 48.6799 | 48.33 | 69197 |
| 1735947000 | 48.28 | 0.46 | 0.96 | 47.95 | 48.31 | 47.95 | 527792 |
| 1735860600 | 47.8201 | -0.13 | -0.27 | 48.23 | 48.23 | 47.6508 | 239679 |
| 1735687800 | 47.95 | 0.03 | 0.06 | 47.98 | 47.98 | 47.8501 | 112187 |
| 1735601400 | 47.92 | 0.04 | 0.07 | 47.97 | 47.9899 | 47.85 | 41982 |
| 1735342200 | 47.885 | 0.01 | 0.02 | 47.875 | 47.9499 | 47.84 | 10485 |
| 1735255800 | 47.875 | 0.02 | 0.04 | 47.8 | 47.94 | 47.8 | 10771 |
| 1735077840 | 47.855 | 0.02 | 0.04 | 47.8352 | 47.91 | 47.8001 | 2499 |
| 1734996600 | 47.8352 | 0.05 | 0.11 | 47.71 | 47.8352 | 47.7 | 14817 |
| 1734737400 | 47.785 | 0.16 | 0.33 | 47.59 | 47.84 | 47.59 | 24245 |
| 1734651000 | 47.6278 | -0.03 | -0.06 | 47.63 | 47.76 | 47.6278 | 15945 |
| 1734564600 | 47.6548 | -0.12 | -0.25 | 47.87 | 47.9 | 47.6548 | 13672 |
| 1734478200 | 47.775 | -0.03 | -0.07 | 47.7 | 47.8048 | 47.7 | 2543 |
| 1734391800 | 47.8089 | 0.03 | 0.06 | 47.72 | 47.8465 | 47.72 | 17872 |
| 1734132600 | 47.7815 | -0.01 | -0.02 | 47.73 | 47.8399 | 47.73 | 19683 |
| 1734046200 | 47.7898 | 0.01 | 0.03 | 47.84 | 47.8499 | 47.75 | 2627 |
| 1733959800 | 47.7753 | 0.03 | 0.05 | 47.69 | 47.85 | 47.69 | 7220 |
| 1733873400 | 47.7502 | 0 | 0.00 | 47.7499 | 47.8099 | 47.71 | 5230 |
| 1733787000 | 47.7499 | 0.01 | 0.01 | 47.8 | 47.8 | 47.72 | 1455 |
| 1733527800 | 47.7445 | 0.02 | 0.04 | 47.66 | 47.7774 | 47.66 | 11148 |
| 1733441400 | 47.7252 | 0.07 | 0.14 | 47.75 | 47.75 | 47.68 | 8981 |
| 1733355000 | 47.66 | -0.03 | -0.06 | 47.65 | 47.768 | 47.65 | 16394 |
| 1733268600 | 47.69 | 0.03 | 0.06 | 47.65 | 47.75 | 47.6401 | 10692 |
| 1733182200 | 47.66 | -0.01 | -0.02 | 47.6 | 47.7261 | 47.6 | 22998 |
