Hot Features
프리미엄
Innovator US Equity Ultra Buffer ETF April (UAPR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -1.60761154856 | 30.48 | 30.7 | 29.3675 | 37686 | 30.00679736 | SP |
| 4 | -1.69 | -5.3345959596 | 31.68 | 31.9399 | 29.3675 | 20728 | 30.64664333 | SP |
| 12 | -0.7334 | -2.38710559378 | 30.7234 | 31.9399 | 29.3675 | 20445 | 31.07861435 | SP |
| 26 | 0.19 | 0.637583892617 | 29.8 | 31.9399 | 29.3675 | 21663 | 30.75026038 | SP |
| 52 | 1.95 | 6.95435092725 | 28.04 | 31.9399 | 27.25 | 46696 | 28.93373027 | SP |
| 156 | 4.1752 | 16.1736678185 | 25.8148 | 31.9399 | 24.14 | 45659 | 26.53304428 | SP |
| 260 | 5.6 | 22.9602296023 | 24.39 | 31.9399 | 22.45 | 35085 | 26.1343596 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.41 | -0.4 | -1.34 | 29.77 | 29.77 | 29.3675 | 28811 |
| 1741818600 | 29.81 | 0.12 | 0.40 | 29.97 | 30.09 | 29.63 | 19902 |
| 1741732200 | 29.69 | -0.24 | -0.80 | 29.93 | 30.03 | 29.51 | 47344 |
| 1741645800 | 29.93 | -0.72 | -2.35 | 30.25 | 30.281 | 29.7 | 32370 |
| 1741390200 | 30.65 | 0.17 | 0.56 | 30.48 | 30.7 | 30.19 | 60005 |
| 1741303800 | 30.48 | -0.48 | -1.55 | 30.62 | 30.82 | 30.405 | 22308 |
| 1741217400 | 30.96 | 0.26 | 0.85 | 30.75 | 31.03 | 30.5978 | 6939 |
| 1741131000 | 30.7 | -0.26 | -0.84 | 30.79 | 31.02 | 30.52 | 28113 |
| 1741044600 | 30.96 | -0.41 | -1.32 | 31.41 | 31.6 | 30.88 | 8446 |
| 1740785400 | 31.373 | 0.33 | 1.07 | 31.1 | 31.373 | 30.98 | 11704 |
| 1740699000 | 31.0401 | -0.29 | -0.93 | 31.44 | 31.9399 | 31.0401 | 9651 |
| 1740612600 | 31.33 | -0.05 | -0.14 | 31.375 | 31.5579 | 31.33 | 17239 |
| 1740526200 | 31.375 | -0.09 | -0.27 | 31.44 | 31.47 | 31.26 | 30680 |
| 1740439800 | 31.46 | -0.08 | -0.25 | 31.62 | 31.62 | 31.45 | 12897 |
| 1740180600 | 31.538 | -0.22 | -0.70 | 31.76 | 31.76 | 31.51 | 12525 |
| 1740094200 | 31.76 | -0.03 | -0.09 | 31.76 | 31.7697 | 31.691 | 11348 |
| 1740007800 | 31.79 | 0.03 | 0.09 | 31.73 | 31.806 | 31.73 | 5007 |
| 1739921400 | 31.76 | 0.05 | 0.16 | 31.73 | 31.76 | 31.71 | 23360 |
| 1739575800 | 31.71 | 0.03 | 0.09 | 31.68 | 31.75 | 31.68 | 5189 |
| 1739489400 | 31.68 | 0.11 | 0.35 | 31.57 | 31.7199 | 31.57 | 4537 |
| 1739403000 | 31.5693 | -0 | -0.00 | 31.44 | 31.5848 | 31.44 | 8326 |
| 1739316600 | 31.57 | 0.02 | 0.06 | 31.55 | 31.5987 | 31.54 | 4201 |
| 1739230200 | 31.55 | 0.1 | 0.30 | 31.53 | 31.5703 | 31.53 | 14365 |
| 1738971000 | 31.455 | -0.11 | -0.35 | 31.5665 | 31.5665 | 31.43 | 288090 |
| 1738884600 | 31.5665 | 0.07 | 0.21 | 31.61 | 31.61 | 31.52 | 24993 |
| 1738798200 | 31.4994 | 0.06 | 0.19 | 31.4407 | 31.4994 | 31.4 | 21126 |
| 1738711800 | 31.4407 | 0.12 | 0.39 | 31.3 | 31.4618 | 31.3 | 27476 |
| 1738625400 | 31.32 | -0.1 | -0.31 | 31.13 | 31.36 | 31.1 | 21075 |
| 1738366200 | 31.4179 | -0.06 | -0.18 | 31.52 | 31.6 | 31.4001 | 33789 |
| 1738279800 | 31.4741 | 0.06 | 0.21 | 31.4095 | 31.5 | 31.4006 | 4838 |
| 1738193400 | 31.4095 | -0.05 | -0.16 | 31.4584 | 31.4584 | 31.34 | 16985 |
| 1738107000 | 31.4584 | 0.15 | 0.47 | 31.35 | 31.4584 | 31.312 | 11354 |
| 1738020600 | 31.31 | -0.2 | -0.63 | 31.29 | 31.33 | 31.23 | 3083 |
| 1737761400 | 31.51 | 0.02 | 0.07 | 31.54 | 31.5768 | 31.51 | 13012 |
| 1737675000 | 31.4881 | 0 | 0.00 | 31.4881 | 31.4881 | 31.4881 | 0 |
| 1737588600 | 31.4881 | 0.07 | 0.23 | 31.46 | 31.51 | 31.46 | 4019 |
| 1737502200 | 31.4148 | 0.13 | 0.43 | 31.23 | 31.4399 | 31.23 | 6826 |
| 1737156600 | 31.2812 | 0.15 | 0.49 | 31.28 | 31.32 | 31.27 | 9951 |
| 1737070200 | 31.1277 | -0.03 | -0.09 | 31.1547 | 31.1873 | 31.09 | 11997 |
| 1736983800 | 31.1547 | 0.39 | 1.25 | 31.03 | 31.17 | 31.03 | 11967 |
| 1736897400 | 30.7696 | 0.01 | 0.02 | 30.7639 | 30.8528 | 30.68 | 4652 |
| 1736811000 | 30.7639 | 0.04 | 0.13 | 30.6 | 30.7639 | 30.58 | 15293 |
| 1736551800 | 30.7233 | -0.27 | -0.86 | 30.83 | 30.8348 | 30.66 | 7594 |
| 1736379000 | 30.99 | 0.04 | 0.12 | 30.9541 | 30.99 | 30.84 | 23913 |
| 1736292600 | 30.9541 | -0.15 | -0.47 | 31.25 | 31.25 | 30.9008 | 9407 |
| 1736206200 | 31.1 | 0.05 | 0.16 | 31.13 | 31.22 | 31.09 | 4152 |
| 1735947000 | 31.05 | 0.25 | 0.80 | 30.88 | 31.06 | 30.88 | 14904 |
| 1735860600 | 30.8047 | -0.03 | -0.10 | 30.8369 | 30.92 | 30.7 | 39332 |
| 1735687800 | 30.8369 | -0.11 | -0.34 | 30.92 | 30.945 | 30.82 | 9392 |
| 1735601400 | 30.9429 | -0.13 | -0.41 | 30.94 | 30.99 | 30.8001 | 10295 |
| 1735342200 | 31.0689 | -0.15 | -0.49 | 31.2233 | 31.2233 | 30.975 | 4478 |
| 1735255800 | 31.2233 | 0.01 | 0.02 | 31.16 | 31.2233 | 31.16 | 4767 |
| 1735077840 | 31.2166 | 0.16 | 0.52 | 31.12 | 31.2166 | 31.11 | 7728 |
| 1734996600 | 31.0541 | 0.15 | 0.48 | 30.9 | 31.0541 | 30.8553 | 1802 |
| 1734737400 | 30.905 | 0.18 | 0.59 | 30.7234 | 31 | 30.7234 | 10471 |
| 1734651000 | 30.7234 | -0.03 | -0.11 | 30.7573 | 30.8425 | 30.7234 | 5620 |
| 1734564600 | 30.7573 | -0.39 | -1.26 | 31.14 | 31.2162 | 30.7573 | 3793 |
| 1734478200 | 31.15 | -0.08 | -0.24 | 31.15 | 31.195 | 31.14 | 6309 |
| 1734391800 | 31.225 | 0.04 | 0.12 | 31.26 | 31.26 | 31.191 | 9417 |
