Hot Features
프리미엄
Innovator Nasdaq 100 10 Buffer ETF (QBUF)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -0.316455696203 | 26.86 | 26.94 | 26.53 | 23049 | 26.75758339 | SP |
| 4 | 0.365 | 1.38205225293 | 26.41 | 26.965 | 26.25 | 27926 | 26.61258649 | SP |
| 12 | 0.845 | 3.25877362129 | 25.93 | 26.965 | 25.63 | 21026 | 26.35453832 | SP |
| 26 | 1.965 | 7.92019347037 | 24.81 | 26.965 | 23.4 | 37593 | 25.56492969 | SP |
| 52 | 1.855 | 7.44382022472 | 24.92 | 26.965 | 23.4 | 34573 | 25.52698401 | SP |
| 156 | 1.855 | 7.44382022472 | 24.92 | 26.965 | 23.4 | 34573 | 25.52698401 | SP |
| 260 | 1.855 | 7.44382022472 | 24.92 | 26.965 | 23.4 | 34573 | 25.52698401 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 26.775 | -0.03 | -0.09 | 26.9193 | 26.9193 | 26.75 | 78798 |
| 1738280100 | 26.8 | 0.07 | 0.26 | 26.83 | 26.83 | 26.7259 | 6319 |
| 1738193700 | 26.73 | -0.02 | -0.07 | 26.77 | 26.77 | 26.6402 | 10321 |
| 1738107300 | 26.75 | 0.16 | 0.62 | 26.57 | 26.79 | 26.57 | 22832 |
| 1738020900 | 26.585 | -0.22 | -0.80 | 26.597 | 26.66 | 26.53 | 14066 |
| 1737761700 | 26.8 | -0.1 | -0.37 | 26.86 | 26.94 | 26.8 | 61706 |
| 1737675300 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1737588900 | 26.9 | 0.13 | 0.50 | 26.87 | 26.965 | 26.86 | 20004 |
| 1737502500 | 26.765 | 0.07 | 0.24 | 26.79 | 26.84 | 26.6606 | 33669 |
| 1737156900 | 26.7 | 0.11 | 0.40 | 26.79 | 26.79 | 26.7 | 7235 |
| 1737070500 | 26.5947 | -0.05 | -0.19 | 26.64 | 26.65 | 26.5947 | 5964 |
| 1736984100 | 26.6459 | 0.29 | 1.10 | 26.6 | 26.67 | 26.6 | 6902 |
| 1736897700 | 26.355 | -0.04 | -0.16 | 26.44 | 26.44 | 26.3114 | 25801 |
| 1736811300 | 26.398 | -0.02 | -0.07 | 26.29 | 26.41 | 26.25 | 18356 |
| 1736552100 | 26.4171 | -0.1 | -0.39 | 26.38 | 26.47 | 26.2701 | 55808 |
| 1736379300 | 26.52 | 0 | 0.02 | 26.53 | 26.56 | 26.47 | 39645 |
| 1736292900 | 26.515 | -0.13 | -0.47 | 26.72 | 26.72 | 26.4959 | 40142 |
| 1736206500 | 26.64 | 0.06 | 0.23 | 26.68 | 26.74 | 26.6001 | 69814 |
| 1735947300 | 26.58 | 0.16 | 0.61 | 26.41 | 26.61 | 26.41 | 36151 |
| 1735860900 | 26.42 | 0.03 | 0.11 | 26.51 | 26.51 | 26.2701 | 224895 |
| 1735688100 | 26.39 | 0.02 | 0.06 | 26.43 | 26.47 | 26.33 | 39181 |
| 1735601700 | 26.375 | -0.04 | -0.13 | 26.38 | 26.42 | 26.25 | 13802 |
| 1735342500 | 26.41 | 0.02 | 0.06 | 26.42 | 26.42 | 26.2975 | 3046 |
| 1735256100 | 26.395 | 0.03 | 0.11 | 26.33 | 26.395 | 26.33 | 1865 |
| 1735077840 | 26.365 | 0.06 | 0.23 | 26.3893 | 26.41 | 26.31 | 11569 |
| 1734996900 | 26.305 | 0.04 | 0.13 | 26.34 | 26.349 | 26.22 | 1360 |
| 1734737700 | 26.27 | 0.13 | 0.50 | 26.15 | 26.31 | 26.04 | 2663 |
| 1734651300 | 26.1388 | -0 | -0.01 | 26.26 | 26.26 | 26.12 | 31585 |
| 1734564900 | 26.1409 | -0.18 | -0.68 | 26.36 | 26.38 | 26.1409 | 9349 |
| 1734478500 | 26.32 | -0.01 | -0.04 | 26.35 | 26.36 | 26.2701 | 2755 |
| 1734392100 | 26.33 | 0.02 | 0.08 | 26.3664 | 26.37 | 26.29 | 2026 |
| 1734132900 | 26.31 | 0.02 | 0.10 | 26.35 | 26.36 | 26.24 | 16433 |
| 1734046500 | 26.285 | -0.01 | -0.02 | 26.24 | 26.34 | 26.24 | 4735 |
| 1733960100 | 26.29 | 0.09 | 0.34 | 26.21 | 26.35 | 26.21 | 3049 |
| 1733873700 | 26.2006 | -0.01 | -0.04 | 26.28 | 26.28 | 26.19 | 6515 |
| 1733787300 | 26.2102 | -0.03 | -0.13 | 26.29 | 26.29 | 26.17 | 10558 |
| 1733528100 | 26.245 | 0.05 | 0.19 | 26.26 | 26.29 | 26.2 | 11941 |
| 1733441700 | 26.195 | -0.01 | -0.02 | 26.26 | 26.26 | 26.17 | 1982 |
| 1733355300 | 26.2 | 0.04 | 0.15 | 26.22 | 26.25 | 26.1301 | 14169 |
| 1733268900 | 26.16 | 0.06 | 0.23 | 26.14 | 26.16 | 26.07 | 11085 |
| 1733182500 | 26.1 | 0.09 | 0.33 | 26.09 | 26.14 | 26.05 | 11250 |
| 1732917840 | 26.015 | 0.09 | 0.37 | 26 | 26.05 | 25.97 | 2934 |
| 1732750500 | 25.92 | -0.07 | -0.25 | 26.02 | 26.02 | 25.87 | 5217 |
| 1732664100 | 25.985 | 0.04 | 0.15 | 26.02 | 26.02 | 25.9304 | 36476 |
| 1732577700 | 25.945 | 0.09 | 0.33 | 26.02 | 26.02 | 25.88 | 28506 |
| 1732318500 | 25.86 | 0 | 0.00 | 25.82 | 25.93 | 25.82 | 5770 |
| 1732232100 | 25.86 | 0.04 | 0.17 | 25.76 | 25.91 | 25.76 | 3587 |
| 1732145700 | 25.815 | -0.01 | -0.02 | 25.88 | 25.88 | 25.7058 | 28599 |
| 1732059300 | 25.82 | 0.05 | 0.21 | 25.76 | 25.88 | 25.71 | 36801 |
| 1731972900 | 25.7659 | 0.08 | 0.31 | 25.72 | 25.82 | 25.72 | 13198 |
| 1731713700 | 25.6851 | -0.21 | -0.83 | 25.86 | 25.86 | 25.63 | 19416 |
| 1731627300 | 25.9 | -0.03 | -0.12 | 25.9599 | 25.96 | 25.86 | 12033 |
| 1731540900 | 25.9319 | 0 | 0.01 | 25.9216 | 25.99 | 25.88 | 5243 |
| 1731454500 | 25.93 | 0.02 | 0.08 | 25.97 | 25.99 | 25.905 | 5693 |
| 1731368100 | 25.91 | -0.07 | -0.27 | 25.94 | 25.96 | 25.87 | 25838 |
| 1731108900 | 25.98 | 0.08 | 0.31 | 25.93 | 25.98 | 25.905 | 10792 |
| 1731022500 | 25.9 | 0.08 | 0.31 | 25.88 | 25.93 | 25.8504 | 6321 |
| 1730936100 | 25.82 | 0.27 | 1.07 | 25.8 | 25.8399 | 25.765 | 4316 |
| 1730849700 | 25.5458 | 0.1 | 0.38 | 25.42 | 25.6 | 25.42 | 22669 |
| 1730763300 | 25.45 | 0.02 | 0.08 | 25.48 | 25.5 | 25.425 | 17034 |
| 1730500500 | 25.43 | 0.06 | 0.24 | 25.41 | 25.52 | 25.41 | 15410 |
