Innovator Growth-100 Power Buffer ETF™ - January (NJAN)

NJAN
🏛️ 미국 →
53.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 48.10 48.11 47.92 48.09 0.2M
2024-12-30 48.04 48.11 47.92 48.06 0.2M
2024-12-27 48.06 48.08 47.91 48.01 0.0M
2024-12-26 48.04 48.08 47.98 47.99 0.0M
2024-12-24 47.94 48.01 47.90 47.97 0.0M
2024-12-23 47.90 48.04 47.90 47.97 0.0M
2024-12-20 47.93 48.00 47.86 47.95 0.1M
2024-12-19 47.97 47.97 47.80 47.88 0.0M
2024-12-18 47.92 48.00 47.81 47.88 0.0M
2024-12-17 47.92 48.00 47.92 47.97 0.0M
2024-12-16 48.00 48.00 47.89 47.96 0.0M
2024-12-13 47.99 47.99 47.83 47.90 0.0M
2024-12-12 47.92 47.97 47.81 47.90 0.0M
2024-12-11 47.81 47.99 47.79 47.90 0.0M
2024-12-10 47.79 47.97 47.77 47.95 0.0M
2024-12-09 47.80 47.96 47.78 47.87 0.0M
2024-12-06 47.95 47.95 47.77 47.82 0.0M
2024-12-05 47.73 47.89 47.73 47.84 0.0M
2024-12-04 47.72 47.89 47.72 47.80 0.0M
2024-12-03 47.71 47.85 47.69 47.79 0.0M
2024-12-02 47.83 47.85 47.70 47.71 0.0M
2024-11-29 47.64 47.77 47.64 47.71 0.0M
2024-11-27 47.57 47.71 47.53 47.66 0.0M
2024-11-26 47.59 47.73 47.57 47.60 0.0M
2024-11-25 47.54 47.68 47.52 47.62 0.0M
2024-11-22 47.45 47.57 47.45 47.47 0.0M
2024-11-21 47.47 47.50 47.32 47.43 0.0M
2024-11-20 47.38 47.44 47.26 47.44 0.0M
2024-11-19 47.28 47.48 47.28 47.45 0.0M
2024-11-18 47.38 47.45 47.23 47.39 0.0M
2024-11-15 47.41 47.41 47.16 47.26 0.0M
2024-11-14 47.44 47.53 47.39 47.44 0.0M
2024-11-13 47.44 47.60 47.41 47.50 0.0M
2024-11-12 47.50 47.51 47.43 47.51 0.0M
2024-11-11 47.41 47.53 47.40 47.50 0.0M
2024-11-08 47.50 47.50 47.42 47.49 0.0M
2024-11-07 47.39 47.44 47.34 47.44 0.0M
2024-11-06 47.16 47.35 47.14 47.28 0.0M
2024-11-05 46.65 46.89 46.65 46.85 0.0M
2024-11-04 46.70 46.75 46.62 46.68 0.0M
2024-11-01 46.65 46.79 46.65 46.69 0.0M
2024-10-31 46.72 46.72 46.51 46.58 0.0M
2024-10-30 46.90 46.99 46.88 46.91 0.0M
2024-10-29 46.83 47.00 46.83 46.92 0.0M
2024-10-28 46.89 46.95 46.79 46.79 0.0M
2024-10-25 46.81 46.99 46.80 46.83 0.0M
2024-10-24 46.77 46.80 46.67 46.80 0.0M
2024-10-23 46.75 46.85 46.53 46.68 0.0M
2024-10-22 46.72 46.96 46.72 46.91 0.0M
2024-10-21 46.82 46.90 46.75 46.83 0.0M
2024-10-18 46.94 46.94 46.78 46.82 0.0M
2024-10-17 46.96 46.96 46.67 46.71 0.0M
2024-10-16 46.58 46.69 46.56 46.64 0.0M
2024-10-15 46.75 46.79 46.54 46.63 0.0M
2024-10-14 46.66 46.80 46.66 46.74 0.0M
2024-10-11 46.57 46.73 46.57 46.69 0.0M
2024-10-10 46.52 46.62 46.52 46.62 0.0M
2024-10-09 46.45 46.60 46.45 46.59 0.0M
2024-10-08 46.37 46.50 46.37 46.50 0.0M
2024-10-07 46.53 46.53 46.20 46.34 0.0M
2024-10-04 46.35 46.44 46.29 46.44 0.0M
2024-10-03 46.19 46.23 46.13 46.23 0.0M
2024-10-02 46.13 46.32 46.13 46.27 0.0M
2024-10-01 46.36 46.36 46.16 46.23 0.0M
2024-09-30 46.39 46.46 46.30 46.46 0.0M
2024-09-27 46.43 46.44 46.36 46.40 0.0M
2024-09-26 46.53 46.53 46.35 46.47 0.0M
2024-09-25 46.43 46.43 46.34 46.37 0.0M
2024-09-24 46.25 46.40 46.25 46.35 0.0M
2024-09-23 46.16 46.27 46.16 46.27 0.0M
2024-09-20 46.23 46.27 46.07 46.19 0.1M
2024-09-19 46.07 46.22 46.07 46.18 0.0M
2024-09-18 45.87 45.98 45.70 45.71 0.0M
2024-09-17 45.98 45.98 45.76 45.83 0.0M
2024-09-16 45.74 45.83 45.68 45.82 0.0M
2024-09-13 45.68 45.87 45.65 45.84 0.1M
2024-09-12 45.50 45.77 45.50 45.70 0.0M
2024-09-11 45.03 45.52 45.03 45.52 0.0M
2024-09-10 45.00 45.14 44.99 45.14 0.0M
2024-09-09 44.91 45.03 44.70 44.93 0.0M
2024-09-06 45.15 45.26 44.64 44.65 0.0M
2024-09-05 45.01 45.28 45.01 45.15 0.0M
2024-09-04 45.23 45.31 45.08 45.20 0.0M
2024-09-03 45.57 45.57 45.22 45.22 0.0M
2024-08-30 45.77 45.85 45.64 45.85 0.0M
2024-08-29 45.74 45.83 45.56 45.63 0.0M
2024-08-28 45.64 45.75 45.56 45.60 0.0M
2024-08-27 45.60 45.81 45.55 45.75 0.0M
2024-08-26 45.73 45.73 45.61 45.65 0.0M
2024-08-23 45.80 45.90 45.68 45.83 0.0M
2024-08-22 45.88 45.92 45.59 45.59 0.0M
2024-08-21 45.73 45.89 45.73 45.81 0.0M
2024-08-20 45.72 45.83 45.71 45.78 0.0M
2024-08-19 45.59 45.86 45.59 45.86 0.0M
2024-08-16 45.61 45.69 45.49 45.63 0.0M
2024-08-15 45.31 45.58 45.31 45.58 0.0M
2024-08-14 45.03 45.19 44.94 45.19 0.0M
2024-08-13 44.82 45.09 44.82 45.09 0.0M
2024-08-12 44.53 44.69 44.51 44.54 0.0M
2024-08-09 44.41 44.59 44.32 44.56 0.0M
2024-08-08 44.16 44.35 44.16 44.33 0.0M
2024-08-07 44.33 44.33 43.67 43.67 0.0M
2024-08-06 43.75 44.30 43.75 43.99 0.0M
2024-08-05 42.78 43.91 42.69 43.54 0.1M
2024-08-02 44.42 44.44 44.15 44.33 0.1M
2024-08-01 45.30 45.38 44.69 44.83 0.0M
2024-07-31 45.20 45.29 45.18 45.29 0.0M
2024-07-30 45.13 45.13 44.70 44.83 0.0M
2024-07-29 44.92 45.12 44.92 45.02 0.1M
2024-07-26 44.87 45.10 44.87 44.99 0.0M
2024-07-25 45.01 45.08 44.75 44.75 0.1M
2024-07-24 45.20 45.20 44.90 44.93 0.0M
2024-07-23 45.54 45.60 45.50 45.52 0.0M
2024-07-22 45.50 45.57 45.43 45.55 0.0M
2024-07-19 45.36 45.46 45.26 45.32 0.0M
2024-07-18 45.54 45.54 45.36 45.44 0.0M
2024-07-17 45.55 45.59 45.49 45.53 0.0M
2024-07-16 45.84 45.87 45.77 45.87 0.0M
2024-07-15 45.85 45.93 45.76 45.84 0.0M
2024-07-12 45.78 45.85 45.78 45.83 0.0M
2024-07-11 45.92 45.94 45.68 45.75 0.0M
2024-07-10 45.86 45.95 45.85 45.94 0.0M
2024-07-09 45.96 45.96 45.79 45.85 0.0M
2024-07-08 45.76 45.89 45.76 45.87 0.0M
2024-07-05 45.70 45.82 45.70 45.79 0.0M
2024-07-03 45.60 45.72 45.60 45.66 0.0M
2024-07-02 45.54 45.61 45.42 45.55 0.0M
2024-07-01 45.31 45.47 45.31 45.44 0.1M
2024-06-28 45.51 45.51 45.35 45.35 0.0M
2024-06-27 45.34 45.45 45.34 45.40 0.0M
2024-06-26 45.27 45.37 45.27 45.37 0.0M
2024-06-25 45.28 45.35 45.21 45.31 0.0M
2024-06-24 45.20 45.30 45.12 45.12 0.0M
2024-06-21 45.25 45.33 45.20 45.33 0.0M
2024-06-20 45.50 45.50 45.25 45.36 0.0M
2024-06-18 45.42 45.46 45.33 45.45 0.0M
2024-06-17 45.29 45.43 45.20 45.39 0.0M
2024-06-14 45.18 45.28 45.18 45.19 0.0M
2024-06-13 45.20 45.25 45.11 45.17 0.0M
2024-06-12 45.11 45.19 44.99 45.06 0.0M
2024-06-11 44.70 44.90 44.70 44.86 0.0M
2024-06-10 44.69 44.82 44.69 44.78 0.0M
2024-06-07 44.74 44.78 44.67 44.77 0.0M
2024-06-06 44.72 44.79 44.70 44.77 0.0M
2024-06-05 44.55 44.75 44.53 44.69 0.0M
2024-06-04 44.43 44.45 44.30 44.45 0.0M
2024-06-03 44.43 44.43 44.15 44.40 0.2M
2024-05-31 43.99 44.35 43.92 44.35 0.0M
2024-05-30 44.34 44.37 44.21 44.27 0.0M
2024-05-29 44.45 44.52 44.39 44.41 0.0M
2024-05-28 44.49 44.59 44.47 44.59 0.0M
2024-05-24 44.48 44.53 44.43 44.47 0.0M
2024-05-23 44.45 44.50 44.27 44.35 0.0M
2024-05-22 44.41 44.41 44.24 44.34 0.0M
2024-05-21 44.16 44.39 44.16 44.39 0.0M
2024-05-20 44.22 44.36 44.22 44.35 0.0M
2024-05-17 44.19 44.22 44.11 44.21 0.0M
2024-05-16 44.26 44.28 44.13 44.18 0.0M
2024-05-15 43.97 44.23 43.97 44.20 0.0M
2024-05-14 43.79 43.94 43.75 43.90 0.0M
2024-05-13 43.91 43.91 43.71 43.82 0.0M
2024-05-10 43.70 43.79 43.63 43.75 0.0M
2024-05-09 43.53 43.70 43.53 43.61 0.0M
2024-05-08 43.54 43.68 43.54 43.61 0.0M
2024-05-07 43.67 43.67 43.57 43.59 0.0M
2024-05-06 43.46 43.55 43.41 43.55 0.0M
2024-05-03 43.30 43.35 43.23 43.29 0.0M
2024-05-02 42.79 42.98 42.71 42.85 0.0M
2024-05-01 42.77 43.01 42.60 42.61 0.1M
2024-04-30 43.01 43.13 42.81 42.81 0.0M
2024-04-29 43.08 43.16 43.04 43.14 0.0M
2024-04-26 42.98 43.13 42.98 43.03 0.0M
2024-04-25 42.42 42.75 42.42 42.75 0.0M
2024-04-24 42.86 42.91 42.74 42.86 0.0M
2024-04-23 42.64 42.81 42.58 42.75 0.0M
2024-04-22 42.41 42.57 42.17 42.43 0.2M
2024-04-19 42.53 42.53 42.14 42.20 0.0M
2024-04-18 42.66 42.84 42.54 42.62 0.1M
2024-04-17 43.01 43.01 42.67 42.69 0.1M
2024-04-16 42.90 43.04 42.90 42.93 0.1M
2024-04-15 43.38 43.46 42.94 42.97 0.0M
2024-04-12 43.43 43.43 43.16 43.23 0.0M
2024-04-11 43.40 43.62 43.26 43.57 0.0M
2024-04-10 43.32 43.33 43.18 43.24 0.2M
2024-04-09 43.44 43.49 43.23 43.44 0.0M
2024-04-08 43.42 43.50 43.33 43.36 0.0M
2024-04-05 43.32 43.48 43.32 43.34 0.0M
2024-04-04 43.57 43.67 43.21 43.21 0.0M
2024-04-03 43.25 43.53 43.25 43.40 0.0M
2024-04-02 43.43 43.43 43.27 43.42 0.1M
2024-04-01 43.49 43.57 43.43 43.50 0.3M
2024-03-28 43.61 43.61 43.45 43.58 0.1M
2024-03-27 43.69 43.69 43.39 43.49 0.1M
2024-03-26 43.53 43.59 43.44 43.44 0.1M
2024-03-25 43.48 43.58 43.47 43.55 0.0M
2024-03-22 43.55 43.63 43.51 43.63 0.0M
2024-03-21 43.73 43.73 43.52 43.56 0.0M
2024-03-20 43.22 43.49 43.20 43.49 0.0M
2024-03-19 43.03 43.24 43.01 43.20 0.0M
2024-03-18 43.16 43.29 43.15 43.15 0.0M
2024-03-15 43.10 43.10 42.95 43.00 0.0M
2024-03-14 43.24 43.29 43.08 43.17 0.0M
2024-03-13 43.22 43.32 43.20 43.24 0.0M
2024-03-12 43.38 43.38 43.03 43.36 0.0M
2024-03-11 43.03 43.14 43.01 43.08 0.0M
2024-03-08 43.51 43.57 43.13 43.18 0.0M
2024-03-07 43.26 43.48 43.26 43.40 0.0M
2024-03-06 43.30 43.33 43.16 43.21 0.0M
2024-03-05 43.40 43.40 42.97 43.08 0.0M
2024-03-04 43.52 43.52 43.40 43.40 0.0M
2024-03-01 43.26 43.54 43.26 43.52 0.1M
2024-02-29 43.22 43.27 43.05 43.27 0.1M
2024-02-28 43.06 43.12 43.03 43.10 0.0M
2024-02-27 43.18 43.18 43.09 43.15 0.0M
2024-02-26 43.16 43.18 43.07 43.11 0.0M
2024-02-23 43.26 43.26 43.04 43.11 0.1M
2024-02-22 43.00 43.20 42.99 43.14 0.0M
2024-02-21 42.61 42.61 42.39 42.58 0.0M
2024-02-20 42.76 42.78 42.48 42.67 0.0M
2024-02-16 42.92 42.96 42.76 42.77 0.0M
2024-02-15 43.07 43.07 42.81 42.98 0.0M
2024-02-14 42.88 42.94 42.73 42.94 0.0M
2024-02-13 42.80 42.82 42.54 42.71 0.1M
2024-02-12 43.06 43.17 43.00 43.03 0.0M
2024-02-09 42.99 43.12 42.97 43.11 0.0M
2024-02-08 42.82 42.96 42.81 42.92 0.2M
2024-02-07 42.87 42.93 42.78 42.90 0.1M
2024-02-06 42.73 42.73 42.60 42.70 0.1M
2024-02-05 42.73 42.77 42.56 42.72 0.0M
2024-02-02 42.53 42.81 42.53 42.77 0.1M
2024-02-01 42.29 42.49 42.27 42.47 0.1M
2024-01-31 42.41 42.49 42.21 42.22 0.1M
2024-01-30 42.74 42.74 42.54 42.61 0.0M
2024-01-29 42.57 42.74 42.52 42.74 0.0M
2024-01-26 42.57 42.64 42.48 42.54 0.0M
2024-01-25 42.76 42.76 42.51 42.64 0.0M
2024-01-24 42.75 42.80 42.59 42.63 0.1M
2024-01-23 42.49 42.53 42.35 42.52 0.0M
2024-01-22 42.53 42.53 42.38 42.41 0.1M
2024-01-19 42.10 42.39 42.01 42.38 0.1M
2024-01-18 41.88 42.01 41.75 41.95 0.1M
2024-01-17 41.65 41.70 41.44 41.69 0.2M
2024-01-16 41.86 41.89 41.65 41.80 0.3M
2024-01-12 41.93 41.93 41.71 41.84 0.2M
2024-01-11 41.84 41.84 41.48 41.73 0.4M
2024-01-10 41.64 41.75 41.50 41.73 0.2M
2024-01-09 41.33 41.57 41.33 41.57 0.2M
2024-01-08 41.06 41.51 41.06 41.51 0.1M
2024-01-05 41.01 41.18 40.94 41.04 0.2M
2024-01-04 40.98 41.16 40.94 40.95 0.5M
2024-01-03 41.23 41.23 41.05 41.09 0.5M
2024-01-02 41.61 41.61 41.16 41.30 0.9M