Hot Features
프리미엄
Innovator Growth 100 Power Buffer ETF September (NSEP)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1609 | -0.621350675029 | 25.8952 | 26.09 | 25.6105 | 5131 | 25.77097143 | SP |
| 4 | 0.3082 | 1.21214028105 | 25.4261 | 26.09 | 25.42 | 3270 | 25.72512095 | SP |
| 12 | 0.7595 | 3.04106539392 | 24.9748 | 26.09 | 24.7 | 11264 | 25.06466787 | SP |
| 26 | 1.3043 | 5.3389275481 | 24.43 | 26.09 | 23.85 | 26924 | 24.56290177 | SP |
| 52 | 1.3043 | 5.3389275481 | 24.43 | 26.09 | 23.85 | 26924 | 24.56290177 | SP |
| 156 | 1.3043 | 5.3389275481 | 24.43 | 26.09 | 23.85 | 26924 | 24.56290177 | SP |
| 260 | 1.3043 | 5.3389275481 | 24.43 | 26.09 | 23.85 | 26924 | 24.56290177 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.7343 | 0.12 | 0.48 | 25.6105 | 25.82 | 25.6105 | 5482 |
| 1734651000 | 25.6105 | -0.04 | -0.15 | 25.65 | 25.7193 | 25.6105 | 2271 |
| 1734564600 | 25.65 | -0.37 | -1.44 | 26.0249 | 26.05 | 25.65 | 14701 |
| 1734478200 | 26.0249 | -0.01 | -0.04 | 26.09 | 26.09 | 25.9515 | 2827 |
| 1734391800 | 26.0347 | 0.08 | 0.33 | 25.92 | 26.05 | 25.92 | 4447 |
| 1734132600 | 25.9502 | 0.05 | 0.21 | 25.8952 | 25.9502 | 25.88 | 1407 |
| 1734046200 | 25.8952 | -0.05 | -0.21 | 25.89 | 25.9599 | 25.85 | 799 |
| 1733959800 | 25.95 | 0.16 | 0.63 | 25.7885 | 25.95 | 25.7885 | 1751 |
| 1733873400 | 25.7885 | -0.03 | -0.10 | 25.815 | 25.82 | 25.76 | 2835 |
| 1733787000 | 25.815 | -0.08 | -0.33 | 25.8998 | 25.8998 | 25.79 | 264 |
| 1733527800 | 25.8998 | 0.09 | 0.35 | 25.8104 | 25.8998 | 25.8104 | 102 |
| 1733441400 | 25.8104 | -0.04 | -0.14 | 25.8456 | 25.8456 | 25.79 | 158 |
| 1733355000 | 25.8456 | 0.1 | 0.39 | 25.74 | 25.8456 | 25.74 | 5979 |
| 1733268600 | 25.7452 | 0.03 | 0.13 | 25.7125 | 25.7892 | 25.69 | 3152 |
| 1733182200 | 25.7125 | 0.11 | 0.42 | 25.6052 | 25.7593 | 25.6052 | 8943 |
| 1732917840 | 25.6052 | 0.11 | 0.44 | 25.55 | 25.6052 | 25.5 | 1105 |
| 1732750200 | 25.4934 | -0.08 | -0.32 | 25.5745 | 25.5745 | 25.47 | 1356 |
| 1732663800 | 25.5745 | 0.05 | 0.18 | 25.5276 | 25.5745 | 25.5276 | 1672 |
| 1732577400 | 25.5276 | 0.04 | 0.16 | 25.6 | 25.6 | 25.49 | 1923 |
| 1732318200 | 25.4872 | 0.06 | 0.24 | 25.4261 | 25.4872 | 25.42 | 6443 |
| 1732231800 | 25.4261 | 0.04 | 0.17 | 25.3829 | 25.47 | 25.3829 | 5826 |
| 1732145400 | 25.3829 | -0.02 | -0.09 | 25.4046 | 25.4046 | 25.32 | 524 |
| 1732059000 | 25.4046 | 0.07 | 0.29 | 25.3305 | 25.4085 | 25.24 | 1964 |
| 1731972600 | 25.3305 | 0.1 | 0.39 | 25.22 | 25.34 | 25.22 | 5014 |
| 1731713400 | 25.2319 | -0.26 | -1.04 | 25.46 | 25.46 | 25.195 | 1292 |
| 1731627000 | 25.4966 | -0.06 | -0.25 | 25.5596 | 25.61 | 25.47 | 7200 |
| 1731540600 | 25.5596 | 0 | 0.01 | 25.62 | 25.62 | 25.53 | 2762 |
| 1731454200 | 25.5566 | 0.03 | 0.10 | 25.57 | 25.58 | 25.52 | 5754 |
| 1731367800 | 25.53 | -0.04 | -0.16 | 25.67 | 25.67 | 25.53 | 267 |
| 1731108600 | 25.57 | 0.01 | 0.03 | 25.5614 | 25.58 | 25.55 | 1006 |
| 1731022200 | 25.5614 | 0.15 | 0.60 | 25.4099 | 25.63 | 25.4099 | 9951 |
| 1730935800 | 25.4099 | 0.31 | 1.21 | 25.1049 | 25.43 | 25.1049 | 5855 |
| 1730849400 | 25.1049 | 0.16 | 0.64 | 24.9461 | 25.12 | 24.9461 | 5601 |
| 1730763000 | 24.9461 | -0.03 | -0.11 | 24.89 | 25.0089 | 24.89 | 10961 |
| 1730500200 | 24.9748 | 0.07 | 0.27 | 24.9065 | 25.02 | 24.9065 | 3443 |
| 1730413800 | 24.9065 | -0.27 | -1.09 | 25.1801 | 25.1801 | 24.8495 | 1513 |
| 1730327400 | 25.1801 | -0.09 | -0.35 | 25.28 | 25.29 | 25.1519 | 9040 |
| 1730241000 | 25.2698 | 0.12 | 0.46 | 25.1541 | 25.33 | 25.13 | 4531 |
| 1730154600 | 25.1541 | 0 | 0.02 | 25.1497 | 25.1939 | 25.1497 | 410 |
| 1729895400 | 25.1497 | 0.06 | 0.26 | 25.0847 | 25.2432 | 25.0847 | 580 |
| 1729809000 | 25.0847 | 0.1 | 0.39 | 24.988 | 25.1 | 24.988 | 1436 |
| 1729722600 | 24.988 | -0.2 | -0.81 | 25.1913 | 25.1913 | 24.93 | 2724 |
| 1729636200 | 25.1913 | 0.05 | 0.18 | 25.1449 | 25.21 | 25.0725 | 6657 |
| 1729549800 | 25.1449 | 0.02 | 0.08 | 25.1246 | 25.2 | 25.0201 | 3616 |
| 1729290600 | 25.1246 | 0.08 | 0.31 | 25.048 | 25.16 | 25.048 | 2600 |
| 1729204200 | 25.048 | 0 | 0.01 | 25.0456 | 25.11 | 25 | 6557 |
| 1729117800 | 25.0456 | 0.03 | 0.13 | 25.0128 | 25.0456 | 24.95 | 3731 |
| 1729031400 | 25.0128 | -0.15 | -0.58 | 25.1589 | 25.1589 | 25.0128 | 4271 |
| 1728945000 | 25.1589 | 0.1 | 0.38 | 25.0633 | 25.1895 | 25.0633 | 10645 |
| 1728685800 | 25.0633 | 0.04 | 0.17 | 25.0198 | 25.0633 | 24.9201 | 6649 |
| 1728599400 | 25.0198 | -0.01 | -0.06 | 25.0343 | 25.04 | 24.96 | 7351 |
| 1728513000 | 25.0343 | 0.08 | 0.31 | 25.04 | 25.04 | 24.9 | 2225 |
| 1728426600 | 24.9579 | 0.19 | 0.79 | 24.763 | 24.97 | 24.763 | 6623 |
| 1728340200 | 24.763 | -0.14 | -0.57 | 24.92 | 24.92 | 24.763 | 5967 |
| 1728081000 | 24.9047 | 0.13 | 0.54 | 24.7698 | 24.9047 | 24.7698 | 228162 |
| 1727994600 | 24.7698 | -0.04 | -0.15 | 24.8066 | 24.8099 | 24.73 | 10075 |
| 1727908200 | 24.8066 | 0.04 | 0.15 | 24.7698 | 24.8174 | 24.7698 | 3089 |
| 1727821800 | 24.7698 | -0.21 | -0.84 | 24.98 | 24.98 | 24.7 | 8088 |
| 1727735400 | 24.98 | 0.04 | 0.16 | 24.98 | 25 | 24.82 | 193316 |
| 1727476200 | 24.9402 | -0.03 | -0.14 | 24.9748 | 24.99 | 24.91 | 5173 |
| 1727389800 | 24.9748 | 0.06 | 0.24 | 25.15 | 25.15 | 24.925 | 9708 |
| 1727303400 | 24.9149 | 0.02 | 0.10 | 24.97 | 24.9999 | 24.8701 | 19929 |
| 1727217000 | 24.8911 | 0.05 | 0.18 | 24.8455 | 24.9593 | 24.8455 | 15885 |
| 1727130600 | 24.8455 | 0.01 | 0.05 | 24.92 | 24.92 | 24.835 | 12819 |
