Hot Features
프리미엄
Innovator Premium Income 9 Buffer ETF April (HAPR)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0256 | 0.101670413115 | 25.1794 | 25.22 | 25.1794 | 1072 | 25.205 | SP |
| 4 | 0.035 | 0.139054429877 | 25.17 | 25.22 | 25.0047 | 281 | 25.20373951 | SP |
| 12 | 0.075 | 0.298448070036 | 25.13 | 25.24 | 24.9323 | 406 | 25.11176564 | SP |
| 26 | 0.1098 | 0.437533871019 | 25.0952 | 25.24 | 24.53 | 377 | 25.01110421 | SP |
| 52 | 0.225 | 0.900720576461 | 24.98 | 25.24 | 24.53 | 576 | 24.93351025 | SP |
| 156 | 0.225 | 0.900720576461 | 24.98 | 25.24 | 24.53 | 576 | 24.93351025 | SP |
| 260 | 0.225 | 0.900720576461 | 24.98 | 25.24 | 24.53 | 576 | 24.93351025 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 25.205 | 0 | 0.02 | 25.2 | 25.205 | 25.2 | 0 |
| 1732231800 | 25.2 | 0 | 0.02 | 25.195 | 25.2 | 25.195 | 0 |
| 1732145400 | 25.195 | -0.01 | -0.04 | 25.205 | 25.205 | 25.195 | 0 |
| 1732059000 | 25.205 | 0 | 0.02 | 25.2 | 25.22 | 25.2 | 5360 |
| 1731972600 | 25.2 | 0.02 | 0.08 | 25.1794 | 25.2 | 25.1794 | 0 |
| 1731713400 | 25.1794 | -0.02 | -0.08 | 25.2 | 25.2 | 25.1794 | 0 |
| 1731627000 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1731540600 | 25.2 | 0 | 0.02 | 25.195 | 25.2 | 25.195 | 0 |
| 1731454200 | 25.195 | 0.01 | 0.04 | 25.1853 | 25.195 | 25.1853 | 0 |
| 1731367800 | 25.1853 | -0 | -0.02 | 25.19 | 25.19 | 25.17 | 199 |
| 1731108600 | 25.19 | 0.01 | 0.04 | 25.18 | 25.19 | 25.18 | 0 |
| 1731022200 | 25.18 | 0.02 | 0.08 | 25.16 | 25.18 | 25.16 | 0 |
| 1730935800 | 25.16 | 0.07 | 0.28 | 25.16 | 25.16 | 25.16 | 0 |
| 1730849400 | 25.09 | 0.04 | 0.18 | 25.045 | 25.09 | 25.045 | 0 |
| 1730763000 | 25.045 | 0.01 | 0.04 | 25.035 | 25.045 | 25.035 | 2 |
| 1730500200 | 25.035 | 0.03 | 0.12 | 25.0047 | 25.035 | 25.0047 | 13 |
| 1730413800 | 25.0047 | -0.19 | -0.74 | 25.0567 | 25.0567 | 25.0047 | 0 |
| 1730327400 | 25.1902 | -0.01 | -0.03 | 25.1977 | 25.1977 | 25.1902 | 38 |
| 1730241000 | 25.1977 | 0 | 0.01 | 25.195 | 25.1977 | 25.195 | 0 |
| 1730154600 | 25.195 | 0.02 | 0.10 | 25.17 | 25.195 | 25.17 | 0 |
| 1729895400 | 25.17 | -0.01 | -0.02 | 25.175 | 25.175 | 25.17 | 0 |
| 1729809000 | 25.175 | 0 | 0.00 | 25.175 | 25.175 | 25.175 | 0 |
| 1729722600 | 25.175 | -0.02 | -0.08 | 25.1949 | 25.1949 | 25.175 | 30 |
| 1729636200 | 25.1949 | 0.01 | 0.04 | 25.1859 | 25.1949 | 25.1859 | 0 |
| 1729549800 | 25.1859 | -0 | -0.02 | 25.19 | 25.19 | 25.1859 | 0 |
| 1729290600 | 25.19 | 0.03 | 0.12 | 25.16 | 25.19 | 25.16 | 0 |
| 1729204200 | 25.16 | 0 | 0.02 | 25.155 | 25.16 | 25.155 | 0 |
| 1729117800 | 25.155 | 0.01 | 0.03 | 25.14 | 25.155 | 25.14 | 0 |
| 1729031400 | 25.148 | 0.01 | 0.03 | 25.14 | 25.148 | 25.14 | 129 |
| 1728945000 | 25.14 | 0.02 | 0.06 | 25.1248 | 25.14 | 25.1248 | 0 |
| 1728685800 | 25.1248 | 0.03 | 0.10 | 25.0998 | 25.1248 | 25.0998 | 0 |
| 1728599400 | 25.0998 | -0.01 | -0.02 | 25.105 | 25.105 | 25.0998 | 0 |
| 1728513000 | 25.105 | 0.03 | 0.10 | 25.08 | 25.105 | 25.08 | 0 |
| 1728426600 | 25.08 | 0.04 | 0.14 | 25.03 | 25.1 | 25.03 | 2433 |
| 1728340200 | 25.0438 | -0.04 | -0.14 | 25.04 | 25.0438 | 25.04 | 1 |
| 1728081000 | 25.08 | 0.03 | 0.13 | 25.0469 | 25.1 | 25.0469 | 162 |
| 1727994600 | 25.0469 | -0.01 | -0.03 | 25.0544 | 25.07 | 25.0469 | 232 |
| 1727908200 | 25.0544 | 0 | 0.01 | 25.052 | 25.0544 | 25.03 | 127 |
| 1727821800 | 25.052 | -0.04 | -0.16 | 25.0932 | 25.0932 | 25.052 | 319 |
| 1727735400 | 25.0932 | -0.12 | -0.46 | 25.0763 | 25.0932 | 25.0763 | 0 |
| 1727476200 | 25.2098 | -0 | -0.01 | 25.2125 | 25.24 | 25.2098 | 138 |
| 1727389800 | 25.2125 | 0.01 | 0.03 | 25.2051 | 25.2125 | 25.2051 | 0 |
| 1727303400 | 25.2051 | -0 | -0.00 | 25.2054 | 25.2054 | 25.2051 | 0 |
| 1727217000 | 25.2054 | 0.02 | 0.06 | 25.19 | 25.23 | 25.19 | 1078 |
| 1727130600 | 25.19 | 0.01 | 0.02 | 25.185 | 25.22 | 25.185 | 191 |
| 1726871400 | 25.185 | 0.01 | 0.06 | 25.17 | 25.185 | 25.17 | 0 |
| 1726785000 | 25.17 | 0.05 | 0.20 | 25.1191 | 25.17 | 25.1191 | 0 |
| 1726698600 | 25.1191 | -0 | -0.00 | 25.12 | 25.23 | 25.09 | 702 |
| 1726612200 | 25.12 | -0.01 | -0.02 | 25.125 | 25.14 | 25.12 | 343 |
| 1726525800 | 25.125 | -0.03 | -0.13 | 25.1579 | 25.1579 | 25.12 | 1095 |
| 1726266600 | 25.1579 | 0.06 | 0.23 | 25.1 | 25.1579 | 25.1 | 200 |
| 1726180200 | 25.1 | 0.01 | 0.05 | 25.0878 | 25.125 | 25.0878 | 6191 |
| 1726093800 | 25.0878 | 0.05 | 0.19 | 25.0404 | 25.0878 | 25.0404 | 0 |
| 1726007400 | 25.0404 | 0.02 | 0.08 | 25.0202 | 25.0404 | 25.0202 | 0 |
| 1725921000 | 25.0202 | 0.09 | 0.35 | 24.9323 | 25.0202 | 24.9323 | 1 |
| 1725661800 | 24.9323 | -0.08 | -0.32 | 25.0126 | 25.0126 | 24.9323 | 0 |
| 1725575400 | 25.0126 | 0.01 | 0.03 | 25.0053 | 25.0126 | 25.0001 | 403 |
| 1725489000 | 25.0053 | -0.02 | -0.06 | 25.0206 | 25.05 | 25.0053 | 3799 |
| 1725402600 | 25.0206 | -0.11 | -0.44 | 25.13 | 25.13 | 25.0206 | 312 |
| 1725057000 | 25.13 | -0.07 | -0.26 | 25.0615 | 25.13 | 25.0615 | 0 |
| 1724970600 | 25.195 | 0 | 0.01 | 25.1934 | 25.195 | 25.1934 | 0 |
| 1724884200 | 25.1934 | -0.02 | -0.07 | 25.21 | 25.21 | 25.1934 | 0 |
| 1724797800 | 25.21 | 0.02 | 0.09 | 25.1876 | 25.21 | 25.1876 | 97 |
| 1724711400 | 25.1876 | -0 | -0.02 | 25.1921 | 25.1921 | 25.1876 | 0 |
