Hot Features
프리미엄
Innovator US Equity Ultra Buffer ETF August (UAUG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3514 | -1.00171037628 | 35.08 | 35.31 | 34.23 | 31921 | 34.82362216 | SP |
| 4 | -1.6314 | -4.48679867987 | 36.36 | 36.49 | 34.23 | 91920 | 35.98002106 | SP |
| 12 | -0.6314 | -1.78563348416 | 35.36 | 36.49 | 34.23 | 62074 | 35.79418062 | SP |
| 26 | 0.1786 | 0.516931982634 | 34.55 | 36.49 | 34.23 | 39109 | 35.6661152 | SP |
| 52 | 2.3786 | 7.35270479134 | 32.35 | 36.49 | 31.6505 | 51349 | 34.10064435 | SP |
| 156 | 6.5575 | 23.2774013084 | 28.1711 | 36.49 | 25.04 | 71026 | 30.13512892 | SP |
| 260 | 10.1386 | 41.2305815372 | 24.59 | 36.49 | 22.1448 | 48212 | 29.76555263 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 34.28 | -0.32 | -0.92 | 34.57 | 34.607 | 34.23 | 21774 |
| 1741818600 | 34.6 | 0.02 | 0.05 | 34.69 | 34.7 | 34.51 | 17923 |
| 1741732200 | 34.5838 | -0.14 | -0.40 | 34.7244 | 34.8 | 34.4387 | 48929 |
| 1741645800 | 34.7244 | -0.56 | -1.57 | 35.28 | 35.28 | 34.69 | 8664 |
| 1741390200 | 35.28 | 0.12 | 0.34 | 35.08 | 35.31 | 34.93 | 62314 |
| 1741303800 | 35.16 | -0.4 | -1.12 | 35.5583 | 35.5583 | 35.09 | 146621 |
| 1741217400 | 35.5583 | 0.25 | 0.70 | 35.31 | 35.62 | 35.2 | 27988 |
| 1741131000 | 35.31 | -0.2 | -0.56 | 35.41 | 35.62 | 35.18 | 122495 |
| 1741044600 | 35.51 | -0.39 | -1.09 | 35.9 | 35.955 | 35.495 | 25534 |
| 1740785400 | 35.9 | 0.31 | 0.87 | 35.59 | 35.91 | 35.54 | 6752 |
| 1740699000 | 35.59 | -0.33 | -0.92 | 35.99 | 35.99 | 35.59 | 21658 |
| 1740612600 | 35.92 | 0 | 0.00 | 35.92 | 36.0791 | 35.88 | 5792 |
| 1740526200 | 35.92 | -0.13 | -0.36 | 36.0493 | 36.0493 | 35.81 | 20421 |
| 1740439800 | 36.0493 | -0.07 | -0.19 | 36.17 | 36.17 | 36.0033 | 11826 |
| 1740180600 | 36.1182 | -0.26 | -0.72 | 36.3816 | 36.3816 | 36.092 | 6565 |
| 1740094200 | 36.3816 | -0.05 | -0.13 | 36.4293 | 36.4293 | 36.31 | 4442 |
| 1740007800 | 36.4293 | 0.04 | 0.11 | 36.39 | 36.43 | 36.37 | 9893 |
| 1739921400 | 36.39 | 0.06 | 0.17 | 36.37 | 36.49 | 36.3009 | 23315 |
| 1739575800 | 36.33 | -0.01 | -0.03 | 36.36 | 36.36 | 36.32 | 1153567 |
| 1739489400 | 36.34 | 0.17 | 0.47 | 36.1702 | 36.34 | 36.17 | 6254 |
| 1739403000 | 36.1702 | -0.02 | -0.05 | 36.03 | 36.19 | 36.03 | 8630 |
| 1739316600 | 36.19 | 0.01 | 0.03 | 36.18 | 36.2397 | 36.13 | 23123 |
| 1739230200 | 36.18 | 0.04 | 0.11 | 36.14 | 36.23 | 36.14 | 9620 |
| 1738971000 | 36.14 | -0.05 | -0.14 | 36.24 | 36.24 | 36.105 | 3255 |
| 1738884600 | 36.19 | 0.06 | 0.17 | 36.13 | 36.2236 | 36.13 | 11343 |
| 1738798200 | 36.13 | 0.06 | 0.17 | 36.07 | 36.1799 | 36.07 | 3452 |
| 1738711800 | 36.07 | 0.07 | 0.21 | 35.94 | 36.13 | 35.94 | 98161 |
| 1738625400 | 35.9956 | -0.1 | -0.28 | 35.79 | 36.03 | 35.79 | 52570 |
| 1738366200 | 36.0956 | -0.03 | -0.10 | 36.19 | 36.26 | 36.09 | 8149 |
| 1738279800 | 36.13 | 0.07 | 0.19 | 36.1 | 36.185 | 36.09 | 82721 |
| 1738193400 | 36.06 | -0.06 | -0.17 | 36.12 | 36.12 | 35.99 | 14315 |
| 1738107000 | 36.12 | 0.15 | 0.42 | 36.01 | 36.16 | 35.9881 | 6066 |
| 1738020600 | 35.97 | -0.26 | -0.71 | 35.89 | 35.9856 | 35.89 | 24317 |
| 1737761400 | 36.2288 | 0.04 | 0.11 | 36.24 | 36.3076 | 36.181 | 6996 |
| 1737675000 | 36.1902 | 0 | 0.00 | 36.1902 | 36.1902 | 36.1902 | 0 |
| 1737588600 | 36.1902 | 0.15 | 0.40 | 36.15 | 36.23 | 36.1312 | 7261 |
| 1737502200 | 36.045 | 0.1 | 0.28 | 35.98 | 36.07 | 35.98 | 13021 |
| 1737156600 | 35.9434 | 0.19 | 0.53 | 35.925 | 35.9501 | 35.92 | 3290 |
| 1737070200 | 35.754 | -0.02 | -0.06 | 35.7748 | 35.805 | 35.74 | 14757 |
| 1736983800 | 35.7748 | 0.36 | 1.03 | 35.67 | 35.8396 | 35.67 | 32370 |
| 1736897400 | 35.41 | 0.03 | 0.08 | 35.44 | 35.5 | 35.3 | 37496 |
| 1736811000 | 35.38 | 0.01 | 0.01 | 35.17 | 35.399 | 35.17 | 572725 |
| 1736551800 | 35.375 | -0.26 | -0.73 | 35.42 | 35.472 | 35.3307 | 341903 |
| 1736379000 | 35.6348 | 0.02 | 0.07 | 35.6099 | 35.6599 | 35.55 | 6254 |
| 1736292600 | 35.6099 | -0.2 | -0.55 | 35.8052 | 35.89 | 35.55 | 51221 |
| 1736206200 | 35.8052 | 0.08 | 0.21 | 35.77 | 35.91 | 35.7553 | 7616 |
| 1735947000 | 35.7289 | 0.25 | 0.71 | 35.56 | 35.77 | 35.56 | 5721 |
| 1735860600 | 35.4774 | -0.03 | -0.09 | 35.5093 | 35.58 | 35.3207 | 43853 |
| 1735687800 | 35.5093 | -0.11 | -0.32 | 35.6216 | 35.6499 | 35.4709 | 16481 |
| 1735601400 | 35.6216 | -0.13 | -0.36 | 35.7496 | 35.7496 | 35.5 | 7886 |
| 1735342200 | 35.7496 | -0.18 | -0.49 | 35.9266 | 35.9266 | 35.68 | 4568 |
| 1735255800 | 35.9266 | 0.03 | 0.07 | 35.9 | 35.9499 | 35.8679 | 3229 |
| 1735077840 | 35.9 | 0.14 | 0.40 | 35.758 | 35.9 | 35.7017 | 3600 |
| 1734996600 | 35.758 | 0.16 | 0.44 | 35.6011 | 35.758 | 35.5525 | 11986 |
| 1734737400 | 35.6011 | 0.24 | 0.68 | 35.36 | 35.7094 | 35.36 | 61287 |
| 1734651000 | 35.36 | -0.02 | -0.06 | 35.48 | 35.56 | 35.36 | 46328 |
| 1734564600 | 35.38 | -0.54 | -1.50 | 35.9197 | 35.99 | 35.38 | 33138 |
| 1734478200 | 35.9197 | -0.05 | -0.13 | 35.9652 | 35.9652 | 35.86 | 23490 |
| 1734391800 | 35.9652 | 0.05 | 0.13 | 35.98 | 36.0381 | 35.91 | 35035 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
