Hot Features
프리미엄
Innovator US Equity Accelerated ETF Quarterly (XDSQ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.439 | -1.18418532635 | 37.0719 | 37.2099 | 36.14 | 10556 | 36.48313753 | SP |
| 4 | 0.2929 | 0.805998899285 | 36.34 | 37.2099 | 36.14 | 8840 | 36.74716388 | SP |
| 12 | 1.5928 | 4.54564912771 | 35.0401 | 37.2099 | 34.66 | 13488 | 35.77492936 | SP |
| 26 | 3.6129 | 10.9415505754 | 33.02 | 37.2099 | 31.1 | 14170 | 34.46881373 | SP |
| 52 | 7.1179 | 24.1162120955 | 29.515 | 37.2099 | 29.07 | 16271 | 32.03137688 | SP |
| 156 | 7.9931 | 27.9090636108 | 28.6398 | 37.2099 | 20.98 | 14659 | 29.26439656 | SP |
| 260 | 11.0929 | 43.4334377447 | 25.54 | 37.2099 | 20.98 | 12685 | 29.10891575 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 36.6329 | 0.4 | 1.11 | 35.99 | 36.906 | 35.99 | 6060 |
| 1734651000 | 36.23 | 0.05 | 0.14 | 36.18 | 36.55 | 36.18 | 10849 |
| 1734564600 | 36.18 | -0.92 | -2.47 | 37.0952 | 37.17 | 36.14 | 24996 |
| 1734478200 | 37.0952 | -0.04 | -0.09 | 37.1304 | 37.1304 | 37.02 | 1650 |
| 1734391800 | 37.1304 | 0.06 | 0.17 | 37.07 | 37.2099 | 37.07 | 6314 |
| 1734132600 | 37.0659 | -0.01 | -0.02 | 37.0719 | 37.1399 | 36.99 | 8969 |
| 1734046200 | 37.0719 | -0.03 | -0.09 | 37.1053 | 37.1053 | 37 | 1864 |
| 1733959800 | 37.1053 | 0.21 | 0.56 | 36.9 | 37.15 | 36.9 | 1055 |
| 1733873400 | 36.9 | -0.1 | -0.26 | 37.08 | 37.08 | 36.9 | 5316 |
| 1733787000 | 36.9956 | -0.06 | -0.15 | 37.03 | 37.0699 | 36.94 | 6427 |
| 1733527800 | 37.053 | 0.07 | 0.19 | 36.9842 | 37.053 | 36.9842 | 2770 |
| 1733441400 | 36.9842 | -0.03 | -0.08 | 37.0137 | 37.0897 | 36.96 | 4630 |
| 1733355000 | 37.0137 | 0.1 | 0.27 | 36.99 | 37.0359 | 36.92 | 3301 |
| 1733268600 | 36.915 | 0.02 | 0.04 | 36.87 | 36.9999 | 36.84 | 37427 |
| 1733182200 | 36.9 | 0.05 | 0.12 | 36.84 | 36.94 | 36.82 | 24401 |
| 1732917840 | 36.855 | 0.14 | 0.38 | 36.7154 | 36.855 | 36.5 | 1817 |
| 1732750200 | 36.7154 | -0.06 | -0.16 | 36.7756 | 36.7899 | 36.6482 | 11896 |
| 1732663800 | 36.7756 | 0.16 | 0.44 | 36.65 | 36.7888 | 36.65 | 4062 |
| 1732577400 | 36.6132 | 0.1 | 0.27 | 36.7 | 36.7 | 36.53 | 1612 |
| 1732318200 | 36.5134 | 0.11 | 0.31 | 36.34 | 36.5134 | 36.34 | 8601 |
| 1732231800 | 36.3989 | 0.19 | 0.52 | 36.26 | 36.46 | 36.26 | 32572 |
| 1732145400 | 36.2095 | -0.01 | -0.04 | 36.28 | 36.28 | 35.91 | 11021 |
| 1732059000 | 36.2239 | 0.11 | 0.30 | 35.97 | 36.3005 | 35.93 | 14369 |
| 1731972600 | 36.1166 | 0.13 | 0.36 | 35.9875 | 36.1642 | 35.9875 | 2632 |
| 1731713400 | 35.9875 | -0.36 | -0.98 | 36.14 | 36.2014 | 35.88 | 22841 |
| 1731627000 | 36.3448 | -0.1 | -0.28 | 36.44 | 36.49 | 36.32 | 40798 |
| 1731540600 | 36.4475 | 0.03 | 0.09 | 36.42 | 36.5181 | 36.3701 | 4653 |
| 1731454200 | 36.4151 | -0.05 | -0.13 | 36.464 | 36.5595 | 36.3729 | 4711 |
| 1731367800 | 36.464 | 0.06 | 0.18 | 36.48 | 36.51 | 36.42 | 2420 |
| 1731108600 | 36.4 | 0.07 | 0.19 | 36.3307 | 36.4799 | 36.3307 | 5838 |
| 1731022200 | 36.3307 | 0.23 | 0.64 | 36.17 | 36.3899 | 36.17 | 23057 |
| 1730935800 | 36.1 | 0.76 | 2.16 | 35.3369 | 36.18 | 35.3369 | 17962 |
| 1730849400 | 35.3369 | 0.4 | 1.15 | 34.9361 | 35.3369 | 34.9361 | 24518 |
| 1730763000 | 34.9361 | -0.1 | -0.28 | 34.96 | 35.0636 | 34.85 | 3284 |
| 1730500200 | 35.0338 | 0.08 | 0.24 | 35.05 | 35.2077 | 34.99 | 8236 |
| 1730413800 | 34.9511 | -0.56 | -1.57 | 35.5075 | 35.5075 | 34.9511 | 10371 |
| 1730327400 | 35.5075 | -0.1 | -0.29 | 35.6116 | 35.67 | 35.5075 | 4793 |
| 1730241000 | 35.6116 | 0.04 | 0.10 | 35.52 | 35.6899 | 35.434 | 7195 |
| 1730154600 | 35.5752 | 0.11 | 0.32 | 35.4607 | 35.65 | 35.4607 | 8550 |
| 1729895400 | 35.4607 | -0.02 | -0.04 | 35.4761 | 35.63 | 35.4607 | 1099 |
| 1729809000 | 35.4761 | 0.09 | 0.24 | 35.3907 | 35.4761 | 35.3907 | 8641 |
| 1729722600 | 35.3907 | -0.3 | -0.84 | 35.51 | 35.54 | 35.19 | 4860 |
| 1729636200 | 35.6903 | 0.06 | 0.17 | 35.54 | 35.6903 | 35.51 | 1879 |
| 1729549800 | 35.6311 | 0 | 0.00 | 35.61 | 35.74 | 35.56 | 12675 |
| 1729290600 | 35.63 | 0.06 | 0.17 | 35.62 | 35.73 | 35.57 | 10223 |
| 1729204200 | 35.5699 | 0.03 | 0.08 | 35.8 | 35.8 | 35.49 | 11521 |
| 1729117800 | 35.54 | 0.17 | 0.47 | 35.373 | 35.5485 | 35.34 | 6627 |
| 1729031400 | 35.373 | -0.21 | -0.60 | 35.5866 | 35.5866 | 35.31 | 10876 |
| 1728945000 | 35.5866 | 0.21 | 0.59 | 35.4 | 35.59 | 35.4 | 33570 |
| 1728685800 | 35.3793 | 0.17 | 0.48 | 35.12 | 35.45 | 35.12 | 43457 |
| 1728599400 | 35.2107 | -0.08 | -0.22 | 35.18 | 35.2113 | 35.1 | 57587 |
| 1728513000 | 35.2894 | 0.28 | 0.80 | 35.06 | 35.2894 | 35.0501 | 32894 |
| 1728426600 | 35.01 | 0.25 | 0.71 | 34.85 | 35.09 | 34.85 | 11928 |
| 1728340200 | 34.7625 | -0.3 | -0.86 | 35.0623 | 35.0623 | 34.66 | 11371 |
| 1728081000 | 35.0623 | 0.37 | 1.07 | 34.91 | 35.1 | 34.8169 | 3413 |
| 1727994600 | 34.69 | -0.14 | -0.40 | 34.84 | 34.88 | 34.69 | 34146 |
| 1727908200 | 34.8284 | 0.01 | 0.04 | 34.8142 | 34.91 | 34.69 | 54889 |
| 1727821800 | 34.8142 | -0.26 | -0.74 | 35.075 | 35.075 | 34.68 | 9369 |
| 1727735400 | 35.075 | 0.01 | 0.04 | 35.0621 | 35.1299 | 35.02 | 4145 |
| 1727476200 | 35.0621 | 0.02 | 0.06 | 35.0401 | 35.11 | 35.0139 | 12868 |
| 1727389800 | 35.0401 | 0.06 | 0.17 | 35.04 | 35.0899 | 34.988 | 23055 |
| 1727303400 | 34.98 | -0.02 | -0.05 | 34.9958 | 35.06 | 34.98 | 3028 |
| 1727217000 | 34.9958 | 0.03 | 0.07 | 34.86 | 35.0299 | 34.86 | 21213 |
| 1727130600 | 34.9701 | 0.06 | 0.18 | 34.88 | 34.98 | 34.88 | 10190 |
