Hot Features
프리미엄
Innovator US Equity Accelerated 9 Buffer ETF July (XBJL)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6939 | -2.01877674756 | 34.3723 | 34.3723 | 33.365 | 10447 | 33.80351212 | SP |
| 4 | -1.0116 | -2.91611415393 | 34.69 | 34.97 | 33.365 | 9521 | 34.39984032 | SP |
| 12 | -0.3016 | -0.887580929959 | 33.98 | 34.97 | 33.365 | 11032 | 34.40696288 | SP |
| 26 | 0.5884 | 1.77818071925 | 33.09 | 34.97 | 33.0601 | 21994 | 34.01293688 | SP |
| 52 | 2.1532 | 6.83009148237 | 31.5252 | 34.97 | 30.84 | 29025 | 33.06252064 | SP |
| 156 | 7.9284 | 30.7899029126 | 25.75 | 34.97 | 23.59 | 22273 | 29.90616661 | SP |
| 260 | 7.8684 | 30.4858581945 | 25.81 | 34.97 | 23.59 | 18829 | 29.74148284 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 33.6784 | 0.13 | 0.39 | 33.5486 | 33.7653 | 33.47 | 12216 |
| 1741732200 | 33.5486 | -0.09 | -0.27 | 33.59 | 33.73 | 33.365 | 10067 |
| 1741645800 | 33.64 | -0.56 | -1.63 | 33.97 | 33.97 | 33.63 | 11694 |
| 1741390200 | 34.199 | 0.15 | 0.44 | 34.0484 | 34.2 | 33.8301 | 10196 |
| 1741303800 | 34.0484 | -0.32 | -0.94 | 34.3723 | 34.3723 | 33.9678 | 8062 |
| 1741217400 | 34.3723 | 0.2 | 0.58 | 34.23 | 34.4385 | 34.09 | 12130 |
| 1741131000 | 34.173 | -0.14 | -0.40 | 34.21 | 34.41 | 34.045 | 6720 |
| 1741044600 | 34.3113 | -0.31 | -0.90 | 34.61 | 34.66 | 34.28 | 9506 |
| 1740785400 | 34.6228 | 0.22 | 0.64 | 34.35 | 34.6228 | 34.35 | 9027 |
| 1740699000 | 34.4039 | -0.22 | -0.65 | 34.6283 | 34.74 | 34.4039 | 7447 |
| 1740612600 | 34.6283 | 0.02 | 0.06 | 34.61 | 34.73 | 34.55 | 4860 |
| 1740526200 | 34.6079 | -0.03 | -0.07 | 34.6 | 34.6892 | 34.4947 | 13496 |
| 1740439800 | 34.6333 | -0.1 | -0.28 | 34.7321 | 34.8267 | 34.6333 | 12259 |
| 1740180600 | 34.7321 | -0.18 | -0.51 | 34.91 | 34.91 | 34.7015 | 6837 |
| 1740094200 | 34.91 | -0.02 | -0.06 | 34.93 | 34.97 | 34.8001 | 15041 |
| 1740007800 | 34.93 | 0.05 | 0.13 | 34.8841 | 34.94 | 34.87 | 7208 |
| 1739921400 | 34.8841 | 0.01 | 0.04 | 34.52 | 34.9299 | 34.52 | 10911 |
| 1739575800 | 34.8695 | 0.03 | 0.10 | 34.8354 | 34.92 | 34.8354 | 6314 |
| 1739489400 | 34.8354 | 0.09 | 0.25 | 34.69 | 34.87 | 34.69 | 6912 |
| 1739403000 | 34.75 | -0.04 | -0.10 | 34.7851 | 34.8199 | 34.64 | 10249 |
| 1739316600 | 34.7851 | 0.02 | 0.06 | 34.66 | 34.8 | 34.66 | 16286 |
| 1739230200 | 34.7642 | 0.08 | 0.24 | 34.6809 | 34.8192 | 34.6809 | 8005 |
| 1738971000 | 34.6809 | -0.04 | -0.11 | 34.7207 | 34.795 | 34.66 | 8779 |
| 1738884600 | 34.7207 | 0.03 | 0.08 | 34.6942 | 34.7899 | 34.6814 | 8571 |
| 1738798200 | 34.6942 | 0.03 | 0.08 | 34.74 | 34.74 | 34.6002 | 9500 |
| 1738711800 | 34.6648 | 0.1 | 0.29 | 34.5659 | 34.6919 | 34.5659 | 14586 |
| 1738625400 | 34.5659 | -0.09 | -0.26 | 34.655 | 34.655 | 34.3908 | 9251 |
| 1738366200 | 34.655 | 0.01 | 0.04 | 34.6405 | 34.79 | 34.6405 | 15241 |
| 1738279800 | 34.6405 | 0.01 | 0.03 | 34.6301 | 34.7 | 34.6301 | 9117 |
| 1738193400 | 34.6301 | -0.03 | -0.10 | 34.6639 | 34.6639 | 34.5961 | 9009 |
| 1738107000 | 34.6639 | 0.1 | 0.28 | 34.566 | 34.69 | 34.566 | 11832 |
| 1738020600 | 34.566 | -0.16 | -0.45 | 34.7239 | 34.7239 | 34.5001 | 6309 |
| 1737761400 | 34.7239 | 0.04 | 0.13 | 34.7152 | 34.7599 | 34.6601 | 9961 |
| 1737675000 | 34.6799 | 0 | 0.00 | 34.6799 | 34.6799 | 34.6799 | 0 |
| 1737588600 | 34.6799 | 0.06 | 0.16 | 34.6249 | 34.73 | 34.6249 | 3885 |
| 1737502200 | 34.6249 | 0.1 | 0.29 | 34.5258 | 34.64 | 34.52 | 19330 |
| 1737156600 | 34.5258 | 0.09 | 0.27 | 34.45 | 34.5631 | 34.45 | 9603 |
| 1737070200 | 34.4312 | 0.01 | 0.02 | 34.4246 | 34.48 | 34.36 | 13623 |
| 1736983800 | 34.4246 | 0.3 | 0.87 | 34.1293 | 34.425 | 34.1293 | 5838 |
| 1736897400 | 34.1293 | 0.02 | 0.06 | 34.1094 | 34.2068 | 34.04 | 6831 |
| 1736811000 | 34.1094 | 0.02 | 0.07 | 34.06 | 34.1255 | 33.925 | 20676 |
| 1736551800 | 34.0861 | -0.18 | -0.54 | 34.1 | 34.2 | 33.991 | 20805 |
| 1736379000 | 34.2708 | 0.02 | 0.06 | 34.34 | 34.34 | 34.15 | 9519 |
| 1736292600 | 34.2509 | -0.12 | -0.35 | 34.33 | 34.45 | 34.23 | 6977 |
| 1736206200 | 34.37 | 0.04 | 0.12 | 34.3287 | 34.47 | 34.31 | 16928 |
| 1735947000 | 34.3287 | 0.19 | 0.55 | 34.1401 | 34.35 | 34.1401 | 18007 |
| 1735860600 | 34.1401 | -0 | -0.01 | 34.14 | 34.25 | 34.029 | 11484 |
| 1735687800 | 34.1421 | -0.05 | -0.14 | 34.3 | 34.3 | 34.09 | 14295 |
| 1735601400 | 34.19 | -0.1 | -0.29 | 34.09 | 34.3151 | 34.04 | 8502 |
| 1735342200 | 34.2903 | -0.1 | -0.30 | 34.3929 | 34.3929 | 34.2 | 3770 |
| 1735255800 | 34.3929 | -0.02 | -0.04 | 34.375 | 34.43 | 34.36 | 7383 |
| 1735077840 | 34.4082 | 0.19 | 0.55 | 34.23 | 34.43 | 34.22 | 11867 |
| 1734996600 | 34.2193 | 0.13 | 0.38 | 34.09 | 34.2409 | 34.09 | 17784 |
| 1734737400 | 34.09 | 0.15 | 0.44 | 33.81 | 34.19 | 33.81 | 30593 |
| 1734651000 | 33.94 | -0 | -0.00 | 33.98 | 34.13 | 33.9197 | 10415 |
| 1734564600 | 33.9411 | -0.39 | -1.15 | 34.3347 | 34.4 | 33.9411 | 12989 |
| 1734478200 | 34.3347 | -0.04 | -0.12 | 34.377 | 34.38 | 34.28 | 7650 |
| 1734391800 | 34.377 | -0.01 | -0.04 | 34.3899 | 34.4699 | 34.32 | 14104 |
| 1734132600 | 34.3899 | 0.05 | 0.16 | 34.35 | 34.4 | 34.2969 | 7904 |
