Hot Features
프리미엄
Innovator International Developed Power Buffer ETF February (IFEB)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8015 | -3.05781813326 | 26.2115 | 26.2115 | 25.41 | 471 | 25.86095762 | SP |
| 4 | -0.215 | -0.839024390244 | 25.625 | 26.38 | 25.41 | 1024 | 26.09702221 | SP |
| 12 | -1.7399 | -6.40849505891 | 27.1499 | 27.5028 | 25.41 | 819 | 26.36140813 | SP |
| 26 | -0.64 | -2.45681381958 | 26.05 | 27.5028 | 25.31 | 756 | 26.53379611 | SP |
| 52 | 0.32 | 1.27540852929 | 25.09 | 27.5028 | 24.7717 | 4433 | 25.55286635 | SP |
| 156 | 0.32 | 1.27540852929 | 25.09 | 27.5028 | 24.7717 | 4433 | 25.55286635 | SP |
| 260 | 0.32 | 1.27540852929 | 25.09 | 27.5028 | 24.7717 | 4433 | 25.55286635 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 25.82 | -0.09 | -0.36 | 25.87 | 25.87 | 25.78 | 1614 |
| 1734391800 | 25.9138 | -0.03 | -0.12 | 25.9 | 25.9138 | 25.84 | 202 |
| 1734132600 | 25.9449 | -0.07 | -0.25 | 25.9 | 25.9449 | 25.9 | 452 |
| 1734046200 | 26.0099 | -0.2 | -0.77 | 26.0099 | 26.0099 | 26.0099 | 68 |
| 1733959800 | 26.2115 | 0.11 | 0.42 | 26.2115 | 26.2115 | 26.2115 | 21 |
| 1733873400 | 26.1031 | -0.2 | -0.77 | 26.091 | 26.1031 | 26.05 | 5263 |
| 1733787000 | 26.305 | 0.02 | 0.06 | 26.305 | 26.305 | 26.305 | 0 |
| 1733527800 | 26.29 | -0.04 | -0.14 | 26.26 | 26.29 | 26.26 | 4537 |
| 1733441400 | 26.3272 | 0.1 | 0.37 | 26.38 | 26.38 | 26.3272 | 68 |
| 1733355000 | 26.2293 | 0.01 | 0.03 | 26.211 | 26.2293 | 26.19 | 2850 |
| 1733268600 | 26.2227 | 0.12 | 0.47 | 26.191 | 26.2375 | 26.19 | 1522 |
| 1733182200 | 26.1005 | 0.08 | 0.29 | 26.1 | 26.1005 | 25.96 | 46 |
| 1732917840 | 26.025 | 0.26 | 1.01 | 26.025 | 26.025 | 26.025 | 0 |
| 1732750200 | 25.7651 | 0.09 | 0.35 | 25.78 | 25.78 | 25.73 | 2398 |
| 1732663800 | 25.6749 | -0.11 | -0.43 | 25.6749 | 25.6749 | 25.6749 | 0 |
| 1732577400 | 25.785 | 0.08 | 0.32 | 25.81 | 25.81 | 25.785 | 325 |
| 1732318200 | 25.7029 | 0.06 | 0.23 | 25.7029 | 25.7029 | 25.7029 | 100 |
| 1732231800 | 25.645 | 0.02 | 0.08 | 25.645 | 25.645 | 25.645 | 0 |
| 1732145400 | 25.625 | -0.07 | -0.28 | 25.625 | 25.625 | 25.625 | 0 |
| 1732059000 | 25.6967 | -0.02 | -0.07 | 25.64 | 25.6967 | 25.63 | 2111 |
| 1731972600 | 25.715 | 0.06 | 0.25 | 25.715 | 25.715 | 25.715 | 20 |
| 1731713400 | 25.6515 | -0.04 | -0.14 | 25.65 | 25.6515 | 25.63 | 1076 |
| 1731627000 | 25.6871 | -0.01 | -0.05 | 25.88 | 25.88 | 25.68 | 2600 |
| 1731540600 | 25.7011 | -0.12 | -0.47 | 25.715 | 25.715 | 25.67 | 1500 |
| 1731454200 | 25.8235 | -0.38 | -1.46 | 26.04 | 26.04 | 25.8235 | 63 |
| 1731367800 | 26.205 | 0.01 | 0.06 | 26.16 | 26.205 | 26.16 | 4613 |
| 1731108600 | 26.1905 | -0.31 | -1.15 | 26.1905 | 26.1905 | 26.1905 | 0 |
| 1731022200 | 26.4963 | 0.3 | 1.13 | 26.4963 | 26.4963 | 26.4963 | 0 |
| 1730935800 | 26.2005 | -0.33 | -1.25 | 26.2005 | 26.2005 | 26.2005 | 0 |
| 1730849400 | 26.5314 | 0.19 | 0.72 | 26.49 | 26.55 | 26.49 | 420 |
| 1730763000 | 26.3423 | 0.02 | 0.09 | 26.3423 | 26.3423 | 26.3423 | 65 |
| 1730500200 | 26.3184 | 0.05 | 0.21 | 26.39 | 26.4112 | 26.3184 | 1089 |
| 1730413800 | 26.2641 | -0.15 | -0.58 | 26.15 | 26.2641 | 26.15 | 300 |
| 1730327400 | 26.4185 | -0.13 | -0.48 | 26.4185 | 26.4185 | 26.4185 | 0 |
| 1730241000 | 26.545 | -0.09 | -0.34 | 26.545 | 26.545 | 26.545 | 0 |
| 1730154600 | 26.6347 | 0.18 | 0.68 | 26.6 | 26.6347 | 26.6 | 180 |
| 1729895400 | 26.455 | -0.07 | -0.25 | 26.53 | 26.53 | 26.44 | 450 |
| 1729809000 | 26.5201 | 0.11 | 0.42 | 26.439 | 26.5201 | 26.439 | 566 |
| 1729722600 | 26.41 | -0.23 | -0.85 | 26.41 | 26.41 | 26.41 | 9 |
| 1729636200 | 26.6359 | -0.1 | -0.37 | 26.6359 | 26.6359 | 26.6359 | 48 |
| 1729549800 | 26.7353 | -0.26 | -0.95 | 26.7353 | 26.7353 | 26.7353 | 22 |
| 1729290600 | 26.9923 | 0.13 | 0.47 | 26.9923 | 26.9923 | 26.9923 | 0 |
| 1729204200 | 26.865 | 0.01 | 0.04 | 26.865 | 26.865 | 26.865 | 0 |
| 1729117800 | 26.8552 | 0.04 | 0.15 | 26.8552 | 26.8552 | 26.8552 | 0 |
| 1729031400 | 26.815 | -0.34 | -1.23 | 26.91 | 26.91 | 26.77 | 777 |
| 1728945000 | 27.15 | 0.05 | 0.18 | 27.1231 | 27.15 | 27.1231 | 148 |
| 1728685800 | 27.1019 | 0.13 | 0.50 | 27.03 | 27.1019 | 27.03 | 1110 |
| 1728599400 | 26.9672 | -0.03 | -0.12 | 26.9672 | 26.9672 | 26.9672 | 0 |
| 1728513000 | 26.9999 | 0.02 | 0.08 | 26.9999 | 26.9999 | 26.9999 | 0 |
| 1728426600 | 26.9788 | -0.02 | -0.07 | 26.9301 | 26.9788 | 26.91 | 3099 |
| 1728340200 | 26.9967 | -0.11 | -0.41 | 26.98 | 26.9967 | 26.98 | 100 |
| 1728081000 | 27.1075 | 0.12 | 0.45 | 27.0514 | 27.1075 | 27.0514 | 245 |
| 1727994600 | 26.9871 | -0.17 | -0.64 | 26.97 | 26.9871 | 26.97 | 126 |
| 1727908200 | 27.16 | -0.04 | -0.15 | 27.1 | 27.16 | 27.1 | 5660 |
| 1727821800 | 27.1998 | -0.13 | -0.46 | 27.17 | 27.1998 | 27.17 | 197 |
| 1727735400 | 27.3266 | -0.08 | -0.31 | 27.3 | 27.3266 | 27.3 | 1279 |
| 1727476200 | 27.4106 | -0.09 | -0.34 | 27.4106 | 27.4106 | 27.4106 | 0 |
| 1727389800 | 27.5028 | 0.35 | 1.30 | 27.435 | 27.5028 | 27.39 | 1140 |
| 1727303400 | 27.1499 | -0.09 | -0.33 | 27.1499 | 27.1499 | 27.1499 | 0 |
| 1727217000 | 27.2404 | 0.1 | 0.37 | 27.2404 | 27.2404 | 27.2404 | 0 |
| 1727130600 | 27.1399 | 0.06 | 0.22 | 27.1399 | 27.1399 | 27.1399 | 12 |
| 1726871400 | 27.0803 | -0.16 | -0.57 | 27.1 | 27.1 | 27.0803 | 9 |
| 1726785000 | 27.2367 | 0.35 | 1.29 | 27.2367 | 27.2367 | 27.2367 | 0 |
| 1726698600 | 26.8898 | -0.03 | -0.12 | 26.8898 | 26.8898 | 26.8898 | 160 |
