Hot Features
프리미엄
Innovator Gradient Tactical Rotation Strategy ETF (IGTR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.915903413822 | 24.02 | 24.64 | 23.53 | 20810 | 23.83283789 | SP |
| 4 | -1.76 | -6.88575899844 | 25.56 | 25.6784 | 23.53 | 29467 | 24.74612665 | SP |
| 12 | -1.13 | -4.5326915363 | 24.93 | 25.81 | 23.53 | 36522 | 24.99730569 | SP |
| 26 | -4.52 | -15.9604519774 | 28.32 | 28.53 | 23.53 | 26126 | 25.52088769 | SP |
| 52 | -3.37 | -12.4033860876 | 27.17 | 28.8 | 23.53 | 20573 | 26.20339368 | SP |
| 156 | -1.26 | -5.02793296089 | 25.06 | 28.8 | 20.47 | 56145 | 24.20459417 | SP |
| 260 | -1.26 | -5.02793296089 | 25.06 | 28.8 | 20.47 | 56145 | 24.20459417 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 23.5623 | -0 | -0.01 | 23.54 | 23.72 | 23.53 | 32613 |
| 1741818600 | 23.5649 | -0.29 | -1.23 | 23.8 | 23.8 | 23.56 | 24826 |
| 1741732200 | 23.8578 | -0.42 | -1.74 | 24.12 | 24.12 | 23.82 | 13645 |
| 1741645800 | 24.28 | -0.04 | -0.15 | 24.2 | 24.64 | 24.16 | 21802 |
| 1741390200 | 24.3153 | 0.24 | 1.00 | 24.02 | 24.3401 | 24.02 | 11162 |
| 1741303800 | 24.0757 | -0.14 | -0.57 | 24.08 | 24.105 | 23.96 | 50174 |
| 1741217400 | 24.2137 | 0.1 | 0.43 | 24.19 | 24.26 | 24.04 | 11249 |
| 1741131000 | 24.11 | -0.29 | -1.21 | 24.21 | 24.345 | 23.97 | 8296 |
| 1741044600 | 24.4047 | -0.47 | -1.91 | 24.96 | 24.96 | 24.4047 | 27972 |
| 1740785400 | 24.8787 | 0.37 | 1.52 | 24.5 | 24.88 | 24.42 | 36344 |
| 1740699000 | 24.5056 | -0.38 | -1.51 | 24.97 | 24.97 | 24.5056 | 11876 |
| 1740612600 | 24.8817 | 0.03 | 0.12 | 24.97 | 25.075 | 24.8 | 40786 |
| 1740526200 | 24.851 | -0.14 | -0.57 | 24.97 | 24.97 | 24.7443 | 31334 |
| 1740439800 | 24.9932 | -0.12 | -0.49 | 25.18 | 25.18 | 24.9932 | 69205 |
| 1740180600 | 25.1173 | -0.45 | -1.75 | 25.465 | 25.4778 | 25.08 | 42914 |
| 1740094200 | 25.5654 | -0.1 | -0.40 | 25.64 | 25.64 | 25.44 | 27720 |
| 1740007800 | 25.6669 | 0.1 | 0.40 | 25.57 | 25.6784 | 25.54 | 34424 |
| 1739921400 | 25.5637 | 0.03 | 0.12 | 25.56 | 25.57 | 25.5 | 41631 |
| 1739575800 | 25.5328 | 0.02 | 0.09 | 25.56 | 25.5601 | 25.51 | 21906 |
| 1739489400 | 25.51 | 0.27 | 1.07 | 25.329 | 25.5114 | 25.329 | 16902 |
| 1739403000 | 25.24 | -0.08 | -0.30 | 25.06 | 25.29 | 25.06 | 45129 |
| 1739316600 | 25.3152 | 0 | 0.01 | 25.265 | 25.342 | 25.26 | 40961 |
| 1739230200 | 25.3127 | 0.19 | 0.77 | 25.295 | 25.33 | 25.27 | 81987 |
| 1738971000 | 25.12 | -0.26 | -1.02 | 25.43 | 25.43 | 25.12 | 91494 |
| 1738884600 | 25.38 | 0.09 | 0.37 | 25.33 | 25.38 | 25.29 | 38761 |
| 1738798200 | 25.2875 | 0.08 | 0.31 | 25.2 | 25.2875 | 25.11 | 83304 |
| 1738711800 | 25.21 | 0.17 | 0.69 | 25.01 | 25.21 | 25.01 | 135905 |
| 1738625400 | 25.0378 | -0.18 | -0.72 | 24.75 | 25.13 | 24.75 | 80510 |
| 1738366200 | 25.2188 | -0.12 | -0.48 | 25.44 | 25.54 | 25.17 | 32527 |
| 1738279800 | 25.3401 | 0.14 | 0.54 | 25.23 | 25.38 | 25.23 | 34937 |
| 1738193400 | 25.2045 | -0.1 | -0.41 | 25.28 | 25.28 | 25.13 | 42916 |
| 1738107000 | 25.3074 | 0.25 | 1.00 | 25.02 | 25.315 | 25.02 | 23563 |
| 1738020600 | 25.0576 | -0.38 | -1.47 | 24.9 | 25.08 | 24.9 | 28468 |
| 1737761400 | 25.4326 | 0.03 | 0.11 | 25.54 | 25.541 | 25.42 | 38947 |
| 1737675000 | 25.4036 | 0 | 0.00 | 25.4036 | 25.4036 | 25.4036 | 0 |
| 1737588600 | 25.4036 | 0.15 | 0.61 | 25.37 | 25.46 | 25.37 | 61408 |
| 1737502200 | 25.2498 | 0.22 | 0.86 | 25.15 | 25.2498 | 25.112 | 26782 |
| 1737156600 | 25.0346 | 0.24 | 0.98 | 25.03 | 25.09 | 24.99 | 53641 |
| 1737070200 | 24.7914 | -0.04 | -0.17 | 24.8 | 24.84 | 24.76 | 45240 |
| 1736983800 | 24.8331 | 0.47 | 1.95 | 24.71 | 24.87 | 24.68 | 60996 |
| 1736897400 | 24.3584 | 0.01 | 0.04 | 24.45 | 24.47 | 24.2501 | 42320 |
| 1736811000 | 24.3488 | 0.04 | 0.16 | 24.11 | 24.3488 | 24.11 | 16717 |
| 1736551800 | 24.31 | -0.38 | -1.53 | 24.4007 | 24.42 | 24.24 | 52178 |
| 1736379000 | 24.6865 | 0.02 | 0.06 | 24.68 | 24.6865 | 24.55 | 15242 |
| 1736292600 | 24.6707 | -0.26 | -1.05 | 25.02 | 25.02 | 24.61 | 26869 |
| 1736206200 | 24.9325 | 0.13 | 0.53 | 24.97 | 25.12 | 24.9136 | 19076 |
| 1735947000 | 24.8 | 0.3 | 1.24 | 24.62 | 24.8 | 24.59 | 42063 |
| 1735860600 | 24.4967 | -0.04 | -0.17 | 24.68 | 24.7395 | 24.39 | 19135 |
| 1735687800 | 24.539 | -0.74 | -2.92 | 24.57 | 24.75 | 24.51 | 18449 |
| 1735601400 | 25.277 | -0.22 | -0.88 | 25.19 | 25.37 | 25.07 | 7259 |
| 1735342200 | 25.5006 | -0.29 | -1.14 | 25.61 | 25.61 | 25.36 | 4597 |
| 1735255800 | 25.7945 | 0.04 | 0.14 | 25.69 | 25.81 | 25.69 | 16737 |
| 1735077840 | 25.7572 | 0.25 | 1.00 | 25.53 | 25.7572 | 25.53 | 3942 |
| 1734996600 | 25.503 | 0.19 | 0.76 | 25.3 | 25.51 | 25.23 | 29059 |
| 1734737400 | 25.3108 | 0.24 | 0.95 | 24.93 | 25.5 | 24.93 | 34287 |
| 1734651000 | 25.0716 | -0.08 | -0.30 | 25.21 | 25.25 | 25.05 | 41340 |
| 1734564600 | 25.1474 | -0.69 | -2.66 | 25.8 | 25.9 | 25.14 | 25054 |
| 1734478200 | 25.8348 | -0.08 | -0.30 | 25.88 | 25.88 | 25.7709 | 15215 |
| 1734391800 | 25.9113 | 0.08 | 0.32 | 25.83 | 25.9718 | 25.83 | 32896 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
