Hot Features
프리미엄
Innovator Growth100 Power Buffer ETF April (NAPR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3243 | 0.633327930289 | 51.2057 | 51.61 | 50.8 | 6510 | 51.34273522 | SP |
| 4 | 1.46 | 2.9159177152 | 50.07 | 51.61 | 50.05 | 9881 | 51.02324263 | SP |
| 12 | 2.0954 | 4.23873157667 | 49.4346 | 51.61 | 49.43 | 8069 | 50.6994793 | SP |
| 26 | 5.01 | 10.7695614789 | 46.52 | 51.61 | 46.43 | 10325 | 49.07932698 | SP |
| 52 | 6.42 | 14.2318776325 | 45.11 | 51.61 | 43.8 | 26342 | 46.4642078 | SP |
| 156 | 13.0366 | 33.8671044906 | 38.4934 | 51.61 | 32.41 | 21337 | 42.26103924 | SP |
| 260 | 20.8698 | 68.0680491321 | 30.6602 | 51.61 | 30.6602 | 17334 | 40.52463876 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 51.3712 | -0.19 | -0.37 | 51.57 | 51.5816 | 51.3014 | 6223 |
| 1738884600 | 51.5613 | 0.16 | 0.31 | 51.43 | 51.5613 | 51.3999 | 6531 |
| 1738798200 | 51.4 | 0.09 | 0.18 | 51.2 | 51.4399 | 51.2 | 6607 |
| 1738711800 | 51.3089 | 0.23 | 0.46 | 51.0744 | 51.3489 | 51.0744 | 6636 |
| 1738625400 | 51.0744 | -0.13 | -0.26 | 51.2057 | 51.2057 | 50.8 | 6553 |
| 1738366200 | 51.2057 | -0.11 | -0.22 | 51.48 | 51.48 | 51.17 | 12451 |
| 1738279800 | 51.32 | 0.2 | 0.38 | 51.1243 | 51.32 | 51.0615 | 17726 |
| 1738193400 | 51.1243 | -0.05 | -0.10 | 51.2 | 51.2 | 50.97 | 8776 |
| 1738107000 | 51.1769 | 0.36 | 0.71 | 50.81 | 51.2 | 50.81 | 13594 |
| 1738020600 | 50.8176 | -0.59 | -1.16 | 50.655 | 50.92 | 50.655 | 8796 |
| 1737761400 | 51.4125 | -0.04 | -0.07 | 51.48 | 51.48 | 51.37 | 1964 |
| 1737675000 | 51.4501 | 0 | 0.00 | 51.4501 | 51.4501 | 51.4501 | 0 |
| 1737588600 | 51.4501 | 0.22 | 0.42 | 51.2334 | 51.52 | 51.2334 | 2591 |
| 1737502200 | 51.2334 | 0.16 | 0.30 | 51.18 | 51.2899 | 51.06 | 5971 |
| 1737156600 | 51.0778 | 0.37 | 0.72 | 50.7113 | 51.12 | 50.7113 | 5585 |
| 1737070200 | 50.7113 | -0.14 | -0.28 | 50.85 | 50.89 | 50.7113 | 4780 |
| 1736983800 | 50.8527 | 0.68 | 1.36 | 50.59 | 50.91 | 50.59 | 47066 |
| 1736897400 | 50.1701 | -0.06 | -0.13 | 50.2341 | 50.4699 | 50.08 | 5907 |
| 1736811000 | 50.2341 | -0.07 | -0.13 | 50.07 | 50.2341 | 50.05 | 10101 |
| 1736551800 | 50.3017 | -0.3 | -0.60 | 50.36 | 50.44 | 50.11 | 5835 |
| 1736379000 | 50.6048 | 0.03 | 0.05 | 50.575 | 50.62 | 50.481 | 2597 |
| 1736292600 | 50.5791 | -0.33 | -0.66 | 51.09 | 51.09 | 50.5791 | 8286 |
| 1736206200 | 50.9134 | 0.17 | 0.34 | 50.93 | 50.99 | 50.88 | 4567 |
| 1735947000 | 50.7392 | 0.38 | 0.76 | 50.48 | 50.74 | 50.48 | 6124 |
| 1735860600 | 50.3545 | -0.04 | -0.08 | 50.52 | 50.52 | 50.21 | 9787 |
| 1735687800 | 50.3929 | -0.13 | -0.25 | 50.52 | 50.6 | 50.35 | 10004 |
| 1735601400 | 50.52 | -0.18 | -0.36 | 50.43 | 50.715 | 50.4 | 49632 |
| 1735342200 | 50.702 | -0.25 | -0.50 | 50.93 | 50.93 | 50.57 | 19767 |
| 1735255800 | 50.9567 | 0.02 | 0.03 | 50.85 | 50.99 | 50.85 | 3067 |
| 1735077840 | 50.94 | 0.28 | 0.55 | 50.6589 | 50.94 | 50.6589 | 7113 |
| 1734996600 | 50.6589 | 0.21 | 0.41 | 50.49 | 50.6589 | 50.45 | 2771 |
| 1734737400 | 50.4509 | 0.21 | 0.43 | 50.01 | 50.61 | 50.01 | 8976 |
| 1734651000 | 50.2371 | -0.04 | -0.09 | 50.28 | 50.38 | 50.23 | 6578 |
| 1734564600 | 50.28 | -0.68 | -1.33 | 50.9571 | 50.965 | 50.28 | 4321 |
| 1734478200 | 50.9571 | -0.06 | -0.12 | 50.98 | 51 | 50.91 | 3487 |
| 1734391800 | 51.0202 | 0.13 | 0.26 | 50.87 | 51.08 | 50.87 | 2607 |
| 1734132600 | 50.8878 | 0.11 | 0.21 | 50.7811 | 50.9576 | 50.7811 | 2459 |
| 1734046200 | 50.7811 | -0.08 | -0.16 | 50.8605 | 50.8605 | 50.74 | 3256 |
| 1733959800 | 50.8605 | 0.28 | 0.55 | 50.5799 | 50.89 | 50.5799 | 3520 |
| 1733873400 | 50.5799 | -0.04 | -0.09 | 50.71 | 50.71 | 50.562305 | 4802 |
| 1733787000 | 50.6244 | -0.14 | -0.27 | 50.7603 | 50.7603 | 50.5701 | 4001 |
| 1733527800 | 50.7603 | 0.2 | 0.40 | 50.63 | 50.8099 | 50.63 | 15841 |
| 1733441400 | 50.56 | -0.11 | -0.21 | 50.58 | 50.665 | 50.56 | 3298 |
| 1733355000 | 50.6652 | 0.19 | 0.37 | 50.66 | 50.6652 | 50.5212 | 8632 |
| 1733268600 | 50.4781 | 0.06 | 0.12 | 50.3 | 50.4781 | 50.3 | 10271 |
| 1733182200 | 50.4176 | 0.23 | 0.46 | 50.35 | 50.4176 | 50.22 | 5783 |
| 1732917840 | 50.1843 | 0.22 | 0.43 | 50 | 50.1843 | 50 | 1466 |
| 1732750200 | 49.9684 | -0.14 | -0.29 | 50.1116 | 50.1116 | 49.84 | 8612 |
| 1732663800 | 50.1116 | 0.15 | 0.30 | 50 | 50.1116 | 50 | 2145 |
| 1732577400 | 49.9594 | 0.09 | 0.18 | 50.04 | 50.14 | 49.85 | 2901 |
| 1732318200 | 49.87 | 0.1 | 0.20 | 49.76 | 49.9 | 49.7307 | 10820 |
| 1732231800 | 49.77 | 0.05 | 0.09 | 49.7241 | 49.8091 | 49.66 | 1986 |
| 1732145400 | 49.7241 | -0.05 | -0.09 | 49.7705 | 49.7705 | 49.48 | 5528 |
| 1732059000 | 49.7705 | 0.14 | 0.29 | 49.5 | 49.7705 | 49.47 | 3450 |
| 1731972600 | 49.6258 | 0.19 | 0.39 | 49.4346 | 49.74 | 49.43 | 3560 |
| 1731713400 | 49.4346 | -0.53 | -1.06 | 49.9667 | 49.9667 | 49.38 | 2572 |
| 1731627000 | 49.9667 | -0.08 | -0.17 | 50.06 | 50.0612 | 49.9667 | 4222 |
| 1731540600 | 50.0512 | -0 | -0.01 | 50.0556 | 50.1699 | 49.9874 | 10054 |
| 1731454200 | 50.0556 | -0 | -0.00 | 50 | 50.1151 | 49.93 | 3280 |
| 1731367800 | 50.0572 | -0 | -0.00 | 50.0583 | 50.0583 | 49.978 | 24351 |
