Hot Features
프리미엄
Innovator US Equity Accelerated 9 Buffer ETF October (XBOC)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2293 | -0.763206331983 | 30.0443 | 30.1843 | 29.325 | 9166 | 29.68827451 | SP |
| 4 | -1.1093 | -3.58714667753 | 30.9243 | 31.08 | 29.325 | 7793 | 30.32009211 | SP |
| 12 | -0.125 | -0.417501670007 | 29.94 | 31.08 | 29.325 | 9693 | 30.4659082 | SP |
| 26 | 0.17 | 0.573452521504 | 29.645 | 31.08 | 29.325 | 22272 | 30.14828422 | SP |
| 52 | 1.28 | 4.4857192921 | 28.535 | 31.08 | 28.46 | 15050 | 29.86800603 | SP |
| 156 | 5.995 | 25.1679261125 | 23.82 | 31.08 | 21.64 | 14492 | 26.60090764 | SP |
| 260 | 5.715 | 23.7136929461 | 24.1 | 31.08 | 21.64 | 13059 | 26.52874234 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.3628 | -0.33 | -1.10 | 29.66 | 29.66 | 29.325 | 3919 |
| 1741818600 | 29.69 | 0.15 | 0.50 | 29.66 | 29.7591 | 29.4261 | 12901 |
| 1741732200 | 29.5419 | -0.12 | -0.40 | 29.59 | 29.71 | 29.35 | 11413 |
| 1741645800 | 29.6607 | -0.52 | -1.73 | 29.97 | 29.97 | 29.5601 | 11089 |
| 1741390200 | 30.1843 | 0.14 | 0.47 | 30.0443 | 30.1843 | 29.8181 | 6511 |
| 1741303800 | 30.0443 | -0.33 | -1.07 | 30.2 | 30.21 | 29.98 | 7638 |
| 1741217400 | 30.3696 | 0.2 | 0.65 | 30.23 | 30.408 | 30.085 | 8591 |
| 1741131000 | 30.1735 | -0.17 | -0.55 | 30.3394 | 30.3394 | 30.04 | 4390 |
| 1741044600 | 30.3394 | -0.27 | -0.88 | 30.61 | 30.61 | 30.3394 | 7297 |
| 1740785400 | 30.61 | 0.2 | 0.65 | 30.4118 | 30.61 | 30.41 | 12187 |
| 1740699000 | 30.4118 | -0.25 | -0.81 | 30.6588 | 30.75 | 30.4118 | 6944 |
| 1740612600 | 30.6588 | 0.02 | 0.06 | 30.6411 | 30.77 | 30.62 | 6186 |
| 1740526200 | 30.6411 | -0.03 | -0.10 | 30.6733 | 30.7099 | 30.5 | 5201 |
| 1740439800 | 30.6733 | -0.1 | -0.31 | 30.78 | 30.849 | 30.65 | 12632 |
| 1740180600 | 30.7686 | -0.21 | -0.67 | 30.92 | 30.96 | 30.73 | 7372 |
| 1740094200 | 30.9751 | -0.03 | -0.10 | 31.005 | 31.005 | 30.884 | 6790 |
| 1740007800 | 31.005 | 0.04 | 0.14 | 30.9628 | 31.03 | 30.9223 | 3277 |
| 1739921400 | 30.9628 | 0.02 | 0.06 | 31.08 | 31.08 | 30.9 | 9279 |
| 1739575800 | 30.9453 | 0.02 | 0.07 | 30.9243 | 30.9718 | 30.9 | 4451 |
| 1739489400 | 30.9243 | 0.12 | 0.38 | 30.78 | 30.95 | 30.78 | 7734 |
| 1739403000 | 30.8069 | -0.05 | -0.16 | 30.82 | 30.8492 | 30.6901 | 7619 |
| 1739316600 | 30.8558 | 0.02 | 0.06 | 30.73 | 30.88 | 30.73 | 10513 |
| 1739230200 | 30.8379 | 0.09 | 0.29 | 30.7499 | 30.8699 | 30.7499 | 4576 |
| 1738971000 | 30.7499 | -0.11 | -0.35 | 30.8573 | 30.8573 | 30.73 | 6130 |
| 1738884600 | 30.8573 | 0.09 | 0.28 | 30.8 | 30.8573 | 30.79 | 10610 |
| 1738798200 | 30.77 | 0.05 | 0.15 | 30.82 | 30.82 | 30.6801 | 5019 |
| 1738711800 | 30.7249 | 0.14 | 0.47 | 30.6 | 30.7499 | 30.6 | 16419 |
| 1738625400 | 30.58 | -0.12 | -0.39 | 30.55 | 30.7 | 30.45 | 18038 |
| 1738366200 | 30.7 | -0.09 | -0.29 | 30.789 | 30.8995 | 30.7 | 16510 |
| 1738279800 | 30.789 | 0.05 | 0.15 | 30.7418 | 30.8299 | 30.68 | 9737 |
| 1738193400 | 30.7418 | -0.1 | -0.31 | 30.8 | 30.8 | 30.63 | 5060 |
| 1738107000 | 30.8388 | 0.24 | 0.77 | 30.64 | 30.8388 | 30.64 | 8050 |
| 1738020600 | 30.6025 | -0.22 | -0.72 | 30.63 | 30.66 | 30.55 | 6887 |
| 1737761400 | 30.8239 | 0.03 | 0.10 | 30.8163 | 30.87 | 30.77 | 9441 |
| 1737675000 | 30.7943 | 0 | 0.00 | 30.7943 | 30.7943 | 30.7943 | 0 |
| 1737588600 | 30.7943 | 0.09 | 0.29 | 30.74 | 30.83 | 30.74 | 2289 |
| 1737502200 | 30.7049 | 0.09 | 0.31 | 30.83 | 30.83 | 30.62 | 30702 |
| 1737156600 | 30.6101 | 0.14 | 0.46 | 30.56 | 30.6364 | 30.56 | 7248 |
| 1737070200 | 30.4691 | -0.03 | -0.10 | 30.53 | 30.5494 | 30.45 | 8165 |
| 1736983800 | 30.4989 | 0.31 | 1.03 | 30.35 | 30.5283 | 30.35 | 2524 |
| 1736897400 | 30.1887 | 0.02 | 0.06 | 30.1715 | 30.215 | 30.06 | 4794 |
| 1736811000 | 30.1715 | 0.04 | 0.13 | 30.09 | 30.1715 | 30.06 | 2149 |
| 1736551800 | 30.1315 | -0.23 | -0.75 | 30.3 | 30.3 | 30.0875 | 11027 |
| 1736379000 | 30.3593 | 0.02 | 0.08 | 30.335 | 30.38 | 30.25 | 5483 |
| 1736292600 | 30.335 | -0.12 | -0.38 | 30.5 | 30.5 | 30.2908 | 7746 |
| 1736206200 | 30.4517 | 0.04 | 0.12 | 30.57 | 30.62 | 30.45 | 10973 |
| 1735947000 | 30.4161 | 0.25 | 0.82 | 30.27 | 30.439 | 30.27 | 15269 |
| 1735860600 | 30.17 | -0.02 | -0.07 | 30.25 | 30.365 | 30.1167 | 17083 |
| 1735687800 | 30.19 | -0.13 | -0.43 | 30.32 | 30.35 | 30.19 | 26102 |
| 1735601400 | 30.32 | -0.08 | -0.26 | 30.16 | 30.39 | 30.16 | 13710 |
| 1735342200 | 30.4 | -0.17 | -0.57 | 30.573 | 30.573 | 30.3421 | 3249 |
| 1735255800 | 30.573 | 0.01 | 0.02 | 30.55 | 30.6 | 30.49 | 6523 |
| 1735077840 | 30.5672 | 0.21 | 0.68 | 30.3601 | 30.57 | 30.3601 | 9244 |
| 1734996600 | 30.3601 | 0.12 | 0.39 | 30.2436 | 30.365 | 30.17 | 26573 |
| 1734737400 | 30.2436 | 0.16 | 0.54 | 29.94 | 30.37 | 29.94 | 23078 |
| 1734651000 | 30.08 | -0.02 | -0.08 | 30.1045 | 30.2799 | 30.0501 | 7432 |
| 1734564600 | 30.1045 | -0.42 | -1.37 | 30.5241 | 30.57 | 30.1045 | 19370 |
| 1734478200 | 30.5241 | -0.05 | -0.15 | 30.5599 | 30.5599 | 30.48 | 4920 |
| 1734391800 | 30.57 | 0.01 | 0.03 | 30.51 | 30.5999 | 30.5036 | 5064 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
