Hot Features
프리미엄
Innovator US Small Cap Power Buffer ETF October (KOCT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.641891891892 | 29.6 | 29.71 | 28.98 | 13687 | 29.27614266 | SP |
| 4 | -1.74 | -5.58587479936 | 31.15 | 31.2 | 28.98 | 10459 | 29.83162313 | SP |
| 12 | -1.005 | -3.30429064606 | 30.415 | 31.36 | 28.98 | 37046 | 30.58812444 | SP |
| 26 | -0.6096 | -2.03067329345 | 30.0196 | 31.79 | 28.98 | 44136 | 30.49029936 | SP |
| 52 | 1.4 | 4.99821492324 | 28.01 | 31.79 | 27.29 | 25365 | 30.23371371 | SP |
| 156 | 3.7048 | 14.4126480245 | 25.7052 | 31.79 | 23.4 | 20916 | 27.47935962 | SP |
| 260 | 9.42 | 47.1235617809 | 19.99 | 31.79 | 18.2 | 19537 | 26.78306446 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.0461 | -0.19 | -0.66 | 29.24 | 29.3025 | 28.98 | 5921 |
| 1741818600 | 29.24 | -0.02 | -0.08 | 29.2644 | 29.365 | 29.19 | 10645 |
| 1741732200 | 29.2644 | 0.05 | 0.16 | 29.2 | 29.38 | 29.02 | 14696 |
| 1741645800 | 29.2167 | -0.43 | -1.44 | 29.6443 | 29.6443 | 29.1 | 27528 |
| 1741390200 | 29.6443 | 0.04 | 0.15 | 29.6 | 29.71 | 29.29 | 9757 |
| 1741303800 | 29.6 | -0.21 | -0.69 | 29.57 | 29.75 | 29.46 | 28828 |
| 1741217400 | 29.8064 | 0.15 | 0.51 | 29.6543 | 29.8064 | 29.51 | 9359 |
| 1741131000 | 29.6543 | -0.17 | -0.58 | 29.57 | 29.8885 | 29.4 | 15379 |
| 1741044600 | 29.8275 | -0.42 | -1.40 | 30.29 | 30.448 | 29.805 | 15645 |
| 1740785400 | 30.2512 | 0.13 | 0.44 | 30.1201 | 30.2512 | 30 | 6344 |
| 1740699000 | 30.1201 | -0.22 | -0.72 | 30.3386 | 30.38 | 30.12 | 10214 |
| 1740612600 | 30.3386 | -0.01 | -0.04 | 30.352 | 30.5203 | 30.291 | 6713 |
| 1740526200 | 30.352 | -0.07 | -0.22 | 30.42 | 30.42 | 30.2 | 2904 |
| 1740439800 | 30.42 | -0.1 | -0.33 | 30.55 | 30.55 | 30.3691 | 8959 |
| 1740180600 | 30.5216 | -0.49 | -1.58 | 31.07 | 31.07 | 30.511 | 2511 |
| 1740094200 | 31.0108 | -0.13 | -0.41 | 31.1377 | 31.1377 | 30.9101 | 4447 |
| 1740007800 | 31.1377 | -0.05 | -0.15 | 31.185 | 31.185 | 31.06 | 3919 |
| 1739921400 | 31.185 | 0.08 | 0.26 | 31.01 | 31.2 | 31.01 | 8120 |
| 1739575800 | 31.1035 | -0.01 | -0.03 | 31.15 | 31.1999 | 31.08 | 6951 |
| 1739489400 | 31.1139 | 0.2 | 0.64 | 30.9149 | 31.1499 | 30.9149 | 13413 |
| 1739403000 | 30.9149 | -0.13 | -0.42 | 31.0449 | 31.0449 | 30.84 | 4908 |
| 1739316600 | 31.0449 | -0.09 | -0.29 | 30.97 | 31.0599 | 30.97 | 1307 |
| 1739230200 | 31.1346 | 0.08 | 0.26 | 31.0552 | 31.1346 | 31.0501 | 3461 |
| 1738971000 | 31.0552 | -0.19 | -0.61 | 31.2449 | 31.2449 | 31.01 | 7034 |
| 1738884600 | 31.2449 | -0.02 | -0.05 | 31.33 | 31.35 | 31.16 | 16714 |
| 1738798200 | 31.26 | 0.15 | 0.47 | 31.16 | 31.27 | 31.16 | 5103 |
| 1738711800 | 31.1146 | 0.25 | 0.83 | 30.84 | 31.1146 | 30.84 | 2434 |
| 1738625400 | 30.86 | -0.25 | -0.80 | 30.67 | 30.98 | 30.66 | 7886 |
| 1738366200 | 31.1081 | -0.1 | -0.31 | 31.2 | 31.36 | 31.02 | 48124 |
| 1738279800 | 31.2062 | 0.13 | 0.43 | 31.0724 | 31.27 | 31.0724 | 3219 |
| 1738193400 | 31.0724 | -0.03 | -0.10 | 31.06 | 31.16 | 30.99 | 3890 |
| 1738107000 | 31.1039 | 0.06 | 0.21 | 31.04 | 31.12 | 31.0099 | 10268 |
| 1738020600 | 31.04 | -0.15 | -0.48 | 31.05 | 31.17 | 30.96 | 7108 |
| 1737761400 | 31.19 | 0.02 | 0.08 | 31.18 | 31.28 | 31.14 | 11428 |
| 1737675000 | 31.1662 | 0 | 0.00 | 31.1662 | 31.1662 | 31.1662 | 0 |
| 1737588600 | 31.1662 | -0.06 | -0.20 | 31.21 | 31.26 | 31.13 | 22829 |
| 1737502200 | 31.23 | 0.28 | 0.91 | 31.06 | 31.2599 | 31.06 | 7885 |
| 1737156600 | 30.9487 | 0.1 | 0.32 | 31.03 | 31.03 | 30.92 | 9370 |
| 1737070200 | 30.85 | -0.01 | -0.03 | 30.8587 | 30.895 | 30.81 | 46020 |
| 1736983800 | 30.8587 | 0.34 | 1.13 | 30.89 | 30.94 | 30.76 | 259028 |
| 1736897400 | 30.5145 | 0.2 | 0.67 | 30.45 | 30.59 | 30.35 | 12585 |
| 1736811000 | 30.31 | -0.01 | -0.03 | 30.08 | 30.3599 | 30.08 | 17136 |
| 1736551800 | 30.32 | -0.32 | -1.04 | 30.46 | 30.46 | 30.19 | 16864 |
| 1736379000 | 30.638 | -0.07 | -0.22 | 30.6 | 30.638 | 30.475 | 7699 |
| 1736292600 | 30.7068 | -0.17 | -0.56 | 30.88 | 30.88 | 30.61 | 17259 |
| 1736206200 | 30.88 | 0.04 | 0.13 | 30.99 | 31.0395 | 30.845 | 14345 |
| 1735947000 | 30.84 | 0.3 | 0.98 | 30.62 | 30.84 | 30.62 | 2340 |
| 1735860600 | 30.54 | -0.03 | -0.10 | 30.57 | 30.7463 | 30.46 | 406769 |
| 1735687800 | 30.57 | 0.03 | 0.10 | 30.61 | 30.72 | 30.5033 | 23637 |
| 1735601400 | 30.54 | -0.07 | -0.23 | 30.49 | 30.67 | 30.3815 | 50203 |
| 1735342200 | 30.61 | -0.25 | -0.81 | 30.73 | 30.73 | 30.5608 | 27440 |
| 1735255800 | 30.86 | 0.16 | 0.52 | 30.7 | 30.86 | 30.7 | 8206 |
| 1735077840 | 30.7 | 0.13 | 0.41 | 30.57 | 30.7 | 30.57 | 18038 |
| 1734996600 | 30.575 | -0 | -0.01 | 30.5775 | 30.5981 | 30.37 | 674326 |
| 1734737400 | 30.5775 | 0.16 | 0.53 | 30.415 | 30.76 | 30.415 | 16482 |
| 1734651000 | 30.415 | -0.08 | -0.25 | 30.4926 | 30.705 | 30.415 | 18367 |
| 1734564600 | 30.4926 | -0.68 | -2.19 | 31.1746 | 31.2536 | 30.48 | 3095 |
| 1734478200 | 31.1746 | -0.12 | -0.37 | 31.25 | 31.26 | 31.1301 | 21892 |
| 1734391800 | 31.29 | 0.05 | 0.16 | 31.24 | 31.41 | 31.24 | 16709 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
