Hot Features
프리미엄
Innovator US Equity Power Buffer ETF May (PMAY)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.362116991643 | 35.9 | 36.06 | 35.27 | 25010 | 35.62103222 | SP |
| 4 | -0.7432 | -2.03542828347 | 36.5132 | 36.6 | 35.27 | 25158 | 36.14095648 | SP |
| 12 | 0.0901 | 0.252523129269 | 35.6799 | 36.6 | 35.27 | 23245 | 36.13501584 | SP |
| 26 | 0.855 | 2.44880423887 | 34.915 | 36.6 | 34.85 | 31632 | 35.75495666 | SP |
| 52 | 3.44 | 10.640272193 | 32.33 | 36.6 | 32.32 | 55752 | 34.03436379 | SP |
| 156 | 6.3 | 21.377672209 | 29.47 | 36.6 | 26.445 | 97731 | 29.79973145 | SP |
| 260 | 10.45 | 41.2717219589 | 25.32 | 36.6 | 25.05 | 75914 | 29.55789969 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 35.29 | -0.29 | -0.82 | 35.59 | 35.59 | 35.27 | 16883 |
| 1741818600 | 35.58 | 0.06 | 0.16 | 35.63 | 35.65 | 35.4119 | 24270 |
| 1741732200 | 35.5241 | -0.06 | -0.16 | 35.58 | 35.685 | 35.34 | 33383 |
| 1741645800 | 35.58 | -0.46 | -1.28 | 35.83 | 35.83 | 35.541 | 24660 |
| 1741390200 | 36.04 | 0.14 | 0.39 | 35.9 | 36.06 | 35.8 | 25855 |
| 1741303800 | 35.9 | -0.31 | -0.86 | 36.07 | 36.14 | 35.87 | 40841 |
| 1741217400 | 36.21 | 0.15 | 0.42 | 36.0597 | 36.2337 | 36.02 | 31391 |
| 1741131000 | 36.0597 | -0.11 | -0.30 | 36.1 | 36.22 | 35.9274 | 12072 |
| 1741044600 | 36.17 | -0.27 | -0.74 | 36.43 | 36.43 | 36.0801 | 31216 |
| 1740785400 | 36.44 | 0.21 | 0.58 | 36.2304 | 36.44 | 36.18 | 21624 |
| 1740699000 | 36.2304 | -0.15 | -0.40 | 36.3755 | 36.44 | 36.23 | 13582 |
| 1740612600 | 36.3755 | -0.01 | -0.02 | 36.37 | 36.49 | 36.3401 | 17296 |
| 1740526200 | 36.383 | -0.01 | -0.02 | 36.4 | 36.4161 | 36.2914 | 37956 |
| 1740439800 | 36.39 | -0.02 | -0.05 | 36.41 | 36.5156 | 36.39 | 41077 |
| 1740180600 | 36.41 | -0.14 | -0.37 | 36.6 | 36.6 | 36.41 | 7514 |
| 1740094200 | 36.545 | -0.01 | -0.03 | 36.58 | 36.58 | 36.5001 | 22211 |
| 1740007800 | 36.5555 | 0.01 | 0.02 | 36.5 | 36.57 | 36.5 | 35374 |
| 1739921400 | 36.5464 | 0.03 | 0.09 | 36.45 | 36.56 | 36.45 | 21957 |
| 1739575800 | 36.5152 | 0 | 0.01 | 36.5132 | 36.5295 | 36.49 | 18832 |
| 1739489400 | 36.5132 | 0.08 | 0.23 | 36.44 | 36.53 | 36.43 | 23835 |
| 1739403000 | 36.43 | -0.02 | -0.06 | 36.42 | 36.4721 | 36.39 | 9355 |
| 1739316600 | 36.4507 | 0.02 | 0.07 | 36.43 | 36.46 | 36.41 | 20385 |
| 1739230200 | 36.4257 | 0.08 | 0.21 | 36.41 | 36.445 | 36.39 | 19905 |
| 1738971000 | 36.35 | -0.06 | -0.17 | 36.44 | 36.475 | 36.35 | 13008 |
| 1738884600 | 36.4101 | 0.03 | 0.08 | 36.46 | 36.46 | 36.37 | 6513 |
| 1738798200 | 36.38 | 0.03 | 0.08 | 36.34 | 36.385 | 36.3 | 22661 |
| 1738711800 | 36.35 | 0.1 | 0.28 | 36.4 | 36.4 | 36.28 | 9153 |
| 1738625400 | 36.25 | -0.06 | -0.17 | 36.15 | 36.3105 | 36.14 | 14664 |
| 1738366200 | 36.31 | -0.03 | -0.08 | 36.44 | 36.44 | 36.31 | 92111 |
| 1738279800 | 36.34 | 0.04 | 0.11 | 36.36 | 36.38 | 36.31 | 8766 |
| 1738193400 | 36.3 | -0.02 | -0.06 | 36.28 | 36.3551 | 36.27 | 19707 |
| 1738107000 | 36.32 | 0.08 | 0.22 | 36.34 | 36.36 | 36.22 | 19205 |
| 1738020600 | 36.24 | -0.11 | -0.30 | 36.26 | 36.2658 | 36.2 | 20217 |
| 1737761400 | 36.35 | 0.03 | 0.08 | 36.37 | 36.4 | 36.34 | 12235 |
| 1737675000 | 36.32 | 0 | 0.00 | 36.32 | 36.32 | 36.32 | 0 |
| 1737588600 | 36.32 | 0.03 | 0.08 | 36.37 | 36.37 | 36.32 | 15962 |
| 1737502200 | 36.29 | 0.07 | 0.19 | 36.26 | 36.305 | 36.23 | 10558 |
| 1737156600 | 36.221 | 0.1 | 0.28 | 36.21 | 36.2395 | 36.19 | 8662 |
| 1737070200 | 36.12 | -0.04 | -0.11 | 36.1615 | 36.1615 | 36.12 | 19248 |
| 1736983800 | 36.1615 | 0.24 | 0.68 | 35.9169 | 36.1615 | 35.9169 | 23544 |
| 1736897400 | 35.9169 | 0.02 | 0.05 | 35.8991 | 35.94 | 35.83 | 15381 |
| 1736811000 | 35.8991 | 0.04 | 0.10 | 35.72 | 35.905 | 35.72 | 13321 |
| 1736551800 | 35.8625 | -0.12 | -0.33 | 35.9 | 35.915 | 35.81 | 22657 |
| 1736379000 | 35.98 | -0 | -0.00 | 35.91 | 36.0161 | 35.9018 | 21790 |
| 1736292600 | 35.9808 | -0.08 | -0.22 | 36.06 | 36.09 | 35.93 | 30664 |
| 1736206200 | 36.06 | 0.03 | 0.07 | 36.0349 | 36.155 | 36.0349 | 12516 |
| 1735947000 | 36.0349 | 0.14 | 0.39 | 35.96 | 36.05 | 35.93 | 10393 |
| 1735860600 | 35.8936 | -0.01 | -0.04 | 35.9074 | 36.04 | 35.78 | 93503 |
| 1735687800 | 35.9074 | -0.09 | -0.26 | 36 | 36 | 35.85 | 22219 |
| 1735601400 | 36 | 0.03 | 0.08 | 35.88 | 36.05 | 35.82 | 56918 |
| 1735342200 | 35.971 | -0.11 | -0.30 | 36.03 | 36.03 | 35.92 | 26582 |
| 1735255800 | 36.0799 | 0.02 | 0.06 | 36.05 | 36.1099 | 36.0006 | 5762 |
| 1735077840 | 36.06 | 0.09 | 0.25 | 35.9689 | 36.06 | 35.96 | 3315 |
| 1734996600 | 35.9689 | 0.12 | 0.32 | 35.84 | 35.9689 | 35.79 | 17762 |
| 1734737400 | 35.8527 | 0.17 | 0.48 | 35.6799 | 35.895 | 35.63 | 34777 |
| 1734651000 | 35.6799 | -0.05 | -0.15 | 35.82 | 35.82 | 35.66 | 33814 |
| 1734564600 | 35.7337 | -0.29 | -0.79 | 36.02 | 36.08 | 35.7001 | 30166 |
| 1734478200 | 36.02 | 0.01 | 0.03 | 35.99 | 36.07 | 35.9708 | 8488 |
| 1734391800 | 36.01 | -0.01 | -0.01 | 36.055 | 36.1 | 36.01 | 12688 |
