Hot Features
프리미엄
Innovator Emerging Markets Power Buffer ETF October (EOCT)
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 | 0.53 | 2.03846153846 | 26 | 26.54 | 26 | 35014 | 26.32084054 | SP |
| 4 | 1.02 | 3.99843198746 | 25.51 | 26.54 | 25.51 | 16249 | 26.19665106 | SP |
| 12 | 0.46 | 1.76448024549 | 26.07 | 26.6417 | 25.51 | 24233 | 26.11369392 | SP |
| 26 | 1.72 | 6.93268843208 | 24.81 | 27.28 | 24.6149 | 19021 | 26.37379221 | SP |
| 52 | 3.07 | 13.0861040068 | 23.46 | 27.28 | 23.226 | 11780 | 25.96658287 | SP |
| 156 | 1.3863 | 5.51350835398 | 25.1437 | 27.28 | 20.26 | 10273 | 23.61088732 | SP |
| 260 | 1.54 | 6.16246498599 | 24.99 | 27.28 | 20.26 | 9597 | 23.68001874 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 26.3557 | -0.01 | -0.05 | 26.43 | 26.51 | 26.3557 | 5480 |
| 1738884600 | 26.369 | 0.05 | 0.20 | 26.32 | 26.41 | 26.3012 | 9295 |
| 1738798200 | 26.3153 | -0.03 | -0.12 | 26.36 | 26.39 | 26.2601 | 124610 |
| 1738711800 | 26.3482 | 0.23 | 0.88 | 26.22 | 26.4101 | 26.22 | 31448 |
| 1738625400 | 26.1187 | -0.08 | -0.31 | 26 | 26.1791 | 26 | 3481 |
| 1738366200 | 26.2001 | -0.14 | -0.54 | 26.33 | 26.4075 | 26.16 | 7298 |
| 1738279800 | 26.342 | 0.21 | 0.80 | 26.25 | 26.3567 | 26.25 | 3746 |
| 1738193400 | 26.1337 | 0 | 0.00 | 26.215 | 26.215 | 26.121 | 2154 |
| 1738107000 | 26.1335 | 0.08 | 0.30 | 26.06 | 26.1335 | 26.0059 | 4178 |
| 1738020600 | 26.0561 | -0.21 | -0.79 | 25.97 | 26.104 | 25.97 | 5588 |
| 1737761400 | 26.2626 | 0.09 | 0.33 | 26.28 | 26.305 | 26.2 | 36560 |
| 1737675000 | 26.1758 | 0 | 0.00 | 26.1758 | 26.1758 | 26.1758 | 0 |
| 1737588600 | 26.1758 | 0.03 | 0.10 | 26.14 | 26.194 | 26.13 | 5914 |
| 1737502200 | 26.15 | 0.13 | 0.50 | 26.0415 | 26.164 | 26.04 | 1983 |
| 1737156600 | 26.02 | 0.14 | 0.52 | 25.9 | 26.0889 | 25.9 | 4189 |
| 1737070200 | 25.8848 | -0.02 | -0.06 | 25.9149 | 25.9149 | 25.8772 | 6298 |
| 1736983800 | 25.9 | 0.17 | 0.68 | 25.91 | 25.9197 | 25.84 | 6080 |
| 1736897400 | 25.7251 | 0.12 | 0.47 | 25.71 | 25.7578 | 25.67 | 8029 |
| 1736811000 | 25.6051 | -0.05 | -0.18 | 25.51 | 25.6051 | 25.51 | 25404 |
| 1736551800 | 25.6507 | -0.2 | -0.78 | 25.727 | 25.727 | 25.64 | 6860 |
| 1736379000 | 25.852 | -0.08 | -0.32 | 25.901 | 25.901 | 25.82 | 17280 |
| 1736292600 | 25.934 | -0.11 | -0.41 | 26.06 | 26.06 | 25.9 | 9843 |
| 1736206200 | 26.04 | 0.04 | 0.17 | 26.15 | 26.2289 | 26 | 6489 |
| 1735947000 | 25.9959 | 0.05 | 0.18 | 26 | 26.05 | 25.96 | 10016 |
| 1735860600 | 25.95 | 0.01 | 0.02 | 25.87 | 25.99 | 25.8301 | 4051 |
| 1735687800 | 25.9444 | -0.03 | -0.10 | 25.95 | 25.97 | 25.87 | 12403 |
| 1735601400 | 25.97 | -0.08 | -0.29 | 25.89 | 25.9966 | 25.89 | 3977 |
| 1735342200 | 26.045 | -0.04 | -0.15 | 26.11 | 26.11 | 25.9776 | 14309 |
| 1735255800 | 26.085 | -0.04 | -0.13 | 26.09 | 26.1199 | 26.0787 | 5704 |
| 1735077840 | 26.1201 | 0.01 | 0.04 | 26.19 | 26.19 | 26.12 | 10319 |
| 1734996600 | 26.11 | 0.06 | 0.21 | 25.96 | 26.12 | 25.96 | 7893 |
| 1734737400 | 26.054 | 0.08 | 0.30 | 25.99 | 26.11 | 25.9009 | 12030 |
| 1734651000 | 25.9749 | 0.01 | 0.06 | 26.09 | 26.09 | 25.9535 | 14208 |
| 1734564600 | 25.96 | -0.27 | -1.05 | 26.27 | 26.28 | 25.6946 | 25510 |
| 1734478200 | 26.2348 | -0.03 | -0.10 | 26.21 | 26.2899 | 26.1701 | 12310 |
| 1734391800 | 26.26 | -0.06 | -0.21 | 26.3 | 26.32 | 26.23 | 14020 |
| 1734132600 | 26.3157 | 0.02 | 0.08 | 26.29 | 26.34 | 26.24 | 17594 |
| 1734046200 | 26.295 | -0.05 | -0.19 | 26.31 | 26.35 | 26.26 | 17845 |
| 1733959800 | 26.345 | 0.04 | 0.13 | 26.35 | 26.399 | 26.31 | 8935 |
| 1733873400 | 26.31 | -0.24 | -0.92 | 26.389 | 26.389 | 26.28 | 36352 |
| 1733787000 | 26.5532 | 0.31 | 1.17 | 26.58 | 26.6417 | 26.545 | 6970 |
| 1733527800 | 26.245 | -0.03 | -0.10 | 26.3328 | 26.3355 | 26.24 | 5685 |
| 1733441400 | 26.2701 | 0.04 | 0.15 | 26.265 | 26.31 | 26.21 | 11735 |
| 1733355000 | 26.23 | 0.08 | 0.30 | 26.18 | 26.23 | 26.13 | 22297 |
| 1733268600 | 26.1512 | 0.02 | 0.08 | 26.049 | 26.17 | 26.049 | 7602 |
| 1733182200 | 26.1302 | 0.08 | 0.31 | 26.06 | 26.15 | 26.031 | 204857 |
| 1732917840 | 26.05 | 0.02 | 0.08 | 25.96 | 26.05 | 25.96 | 411 |
| 1732750200 | 26.03 | 0.02 | 0.06 | 26.14 | 26.14 | 25.99 | 9663 |
| 1732663800 | 26.015 | -0.09 | -0.33 | 26.09 | 26.09 | 25.96 | 11841 |
| 1732577400 | 26.1 | 0.06 | 0.23 | 26.06 | 26.1399 | 25.99 | 8828 |
| 1732318200 | 26.0401 | 0 | 0.01 | 26.06 | 26.09 | 25.9709 | 414040 |
| 1732231800 | 26.0362 | -0.07 | -0.28 | 26.2 | 26.2 | 25.96 | 20265 |
| 1732145400 | 26.11 | -0.02 | -0.08 | 26.19 | 26.19 | 26 | 8869 |
| 1732059000 | 26.132 | 0.04 | 0.14 | 26.09 | 26.16 | 26.09 | 5411 |
| 1731972600 | 26.0954 | 0.1 | 0.39 | 26.07 | 26.14 | 26.07 | 3692 |
| 1731713400 | 25.9946 | -0.01 | -0.04 | 25.98 | 26.04 | 25.98 | 5282 |
| 1731627000 | 26.005 | -0.1 | -0.36 | 26.045 | 26.0575 | 25.98 | 3165 |
| 1731540600 | 26.1 | -0.08 | -0.30 | 26.2 | 26.2 | 26.09 | 6425 |
| 1731454200 | 26.1782 | -0.25 | -0.95 | 26.25 | 26.25 | 26.08 | 9550 |
| 1731367800 | 26.43 | -0.07 | -0.26 | 26.5 | 26.5 | 26.37 | 13767 |
