Hot Features
프리미엄
Innovator Growth100 Power Buffer ETF January (NJAN)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 1.20657374662 | 48.07 | 48.57 | 47.77 | 365760 | 48.17772181 | SP |
| 4 | 0.85 | 1.77824267782 | 47.8 | 48.57 | 47.77 | 92950 | 48.14773452 | SP |
| 12 | 1.99 | 4.264894985 | 46.66 | 48.57 | 46.51 | 37641 | 47.95593807 | SP |
| 26 | 2.8 | 6.10687022901 | 45.85 | 48.57 | 42.7699 | 25113 | 47.11174058 | SP |
| 52 | 7.59 | 18.4851436922 | 41.06 | 48.57 | 41.06 | 37742 | 44.29955501 | SP |
| 156 | 7.01 | 16.8347742555 | 41.64 | 48.57 | 33.28 | 25761 | 41.3450748 | SP |
| 260 | 13.56 | 38.6434881733 | 35.09 | 48.57 | 29.99 | 23728 | 40.1833496 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736206200 | 48.65 | 0.23 | 0.48 | 48.63 | 48.7695 | 48.535 | 113519 |
| 1735947000 | 48.42 | 0.45 | 0.94 | 48.16 | 48.44 | 48.0965 | 575299 |
| 1735860600 | 47.97 | -0.12 | -0.25 | 48.22 | 48.3085 | 47.77 | 464096 |
| 1735687800 | 48.09 | 0.03 | 0.06 | 48.1 | 48.11 | 47.92 | 233492 |
| 1735601400 | 48.06 | 0.05 | 0.10 | 48.07 | 48.11 | 47.92 | 192149 |
| 1735342200 | 48.01 | 0.02 | 0.04 | 48.06 | 48.08 | 47.9101 | 10503 |
| 1735255800 | 47.9896 | 0.02 | 0.05 | 48.04 | 48.0795 | 47.9838 | 4952 |
| 1735077840 | 47.965 | -0.01 | -0.01 | 47.97 | 48.01 | 47.9001 | 8148 |
| 1734996600 | 47.97 | 0.02 | 0.04 | 47.9 | 48.04 | 47.9 | 18160 |
| 1734737400 | 47.95 | 0.07 | 0.15 | 47.82 | 48 | 47.82 | 65854 |
| 1734651000 | 47.88 | 0.01 | 0.01 | 47.93 | 47.97 | 47.8 | 15651 |
| 1734564600 | 47.875 | -0.1 | -0.21 | 47.9745 | 48 | 47.81 | 8567 |
| 1734478200 | 47.9745 | 0.01 | 0.03 | 47.915 | 48 | 47.915 | 11691 |
| 1734391800 | 47.96 | 0.06 | 0.13 | 48 | 48 | 47.89 | 9403 |
| 1734132600 | 47.8984 | -0 | -0.01 | 47.98 | 47.99 | 47.829 | 15235 |
| 1734046200 | 47.9026 | 0.01 | 0.02 | 47.89 | 47.97 | 47.8101 | 9252 |
| 1733959800 | 47.895 | -0.05 | -0.11 | 47.95 | 47.99 | 47.7909 | 10962 |
| 1733873400 | 47.9492 | 0.08 | 0.17 | 47.91 | 47.97 | 47.77 | 17702 |
| 1733787000 | 47.87 | 0.05 | 0.10 | 47.8 | 47.9592 | 47.7801 | 8172 |
| 1733527800 | 47.82 | -0.02 | -0.03 | 47.8352 | 47.9502 | 47.77 | 16736 |
| 1733441400 | 47.8352 | 0.04 | 0.07 | 47.73 | 47.8884 | 47.73 | 12272 |
| 1733355000 | 47.8002 | 0.01 | 0.01 | 47.72 | 47.8899 | 47.72 | 20796 |
| 1733268600 | 47.7946 | 0.08 | 0.18 | 47.72 | 47.85 | 47.6901 | 23935 |
| 1733182200 | 47.71 | -0 | -0.01 | 47.83 | 47.85 | 47.7 | 6647 |
| 1732917840 | 47.7148 | 0.05 | 0.11 | 47.76 | 47.7699 | 47.64 | 2268 |
| 1732750200 | 47.6602 | 0.06 | 0.13 | 47.76 | 47.76 | 47.5301 | 12538 |
| 1732663800 | 47.6 | -0.02 | -0.03 | 47.73 | 47.73 | 47.57 | 18014 |
| 1732577400 | 47.615 | 0.15 | 0.31 | 47.71 | 47.71 | 47.52 | 4495 |
| 1732318200 | 47.47 | 0.04 | 0.09 | 47.41 | 47.5725 | 47.41 | 4072 |
| 1732231800 | 47.4252 | -0.01 | -0.03 | 47.47 | 47.4951 | 47.32 | 23791 |
| 1732145400 | 47.4385 | -0.01 | -0.03 | 47.38 | 47.45 | 47.2601 | 6159 |
| 1732059000 | 47.4511 | 0.06 | 0.13 | 47.28 | 47.4829 | 47.28 | 5338 |
| 1731972600 | 47.3898 | 0.13 | 0.27 | 47.38 | 47.445 | 47.2288 | 11343 |
| 1731713400 | 47.2603 | -0.18 | -0.38 | 47.51 | 47.51 | 47.16 | 14520 |
| 1731627000 | 47.44 | -0.06 | -0.13 | 47.44 | 47.531 | 47.39 | 10796 |
| 1731540600 | 47.5005 | -0.01 | -0.02 | 47.44 | 47.6 | 47.41 | 45334 |
| 1731454200 | 47.5109 | 0.02 | 0.03 | 47.4952 | 47.5109 | 47.43 | 3095 |
| 1731367800 | 47.4952 | 0.01 | 0.02 | 47.41 | 47.51 | 47.4 | 31727 |
| 1731108600 | 47.4853 | 0.05 | 0.10 | 47.5 | 47.5 | 47.42 | 6560 |
| 1731022200 | 47.438 | 0.16 | 0.33 | 47.46 | 47.46 | 47.34 | 18422 |
| 1730935800 | 47.282 | 0.43 | 0.91 | 47.16 | 47.35 | 47.14 | 8780 |
| 1730849400 | 46.8549 | 0.18 | 0.38 | 46.65 | 46.8857 | 46.65 | 7391 |
| 1730763000 | 46.6798 | -0.01 | -0.03 | 46.76 | 46.76 | 46.6235 | 8521 |
| 1730500200 | 46.6916 | 0.11 | 0.23 | 46.71 | 46.79 | 46.65 | 9270 |
| 1730413800 | 46.5839 | -0.32 | -0.69 | 46.72 | 46.72 | 46.51 | 12684 |
| 1730327400 | 46.9075 | -0.01 | -0.03 | 47 | 47 | 46.88 | 4880 |
| 1730241000 | 46.92 | 0.13 | 0.28 | 46.83 | 46.9951 | 46.83 | 15494 |
| 1730154600 | 46.7885 | -0.04 | -0.09 | 46.89 | 46.95 | 46.7885 | 14165 |
| 1729895400 | 46.8303 | 0.03 | 0.07 | 46.81 | 46.99 | 46.8 | 7653 |
| 1729809000 | 46.7957 | 0.12 | 0.25 | 46.86 | 46.86 | 46.67 | 15578 |
| 1729722600 | 46.6788 | -0.23 | -0.49 | 46.75 | 46.85 | 46.53 | 21999 |
| 1729636200 | 46.9099 | 0.08 | 0.17 | 46.72 | 46.9582 | 46.72 | 5705 |
| 1729549800 | 46.83 | 0.02 | 0.03 | 46.91 | 46.91 | 46.7504 | 14905 |
| 1729290600 | 46.815 | 0.11 | 0.24 | 46.94 | 46.94 | 46.78 | 2393 |
| 1729204200 | 46.705 | 0.07 | 0.14 | 46.96 | 46.96 | 46.6714 | 3610 |
| 1729117800 | 46.6398 | 0.01 | 0.03 | 46.6265 | 46.6899 | 46.55 | 4792 |
| 1729031400 | 46.6265 | -0.12 | -0.25 | 46.75 | 46.79 | 46.54 | 11228 |
| 1728945000 | 46.7447 | 0.05 | 0.12 | 46.66 | 46.7971 | 46.66 | 6557 |
| 1728685800 | 46.6905 | 0.07 | 0.16 | 46.6181 | 46.73 | 46.5701 | 30333 |
| 1728599400 | 46.6181 | 0.03 | 0.06 | 46.5 | 46.62 | 46.5 | 3006 |
| 1728513000 | 46.59 | 0.1 | 0.20 | 46.495 | 46.6045 | 46.45 | 9838 |
| 1728426600 | 46.495 | 0.16 | 0.33 | 46.3399 | 46.495 | 46.3399 | 6127 |
| 1728340200 | 46.3399 | -0.1 | -0.22 | 46.53 | 46.53 | 46.2 | 7912 |
