Innovator International Developed Power Buffer ETF - April (IAPR)

IAPR
🏛️ 미국 →
29.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 29.96 29.96 29.96 29.96 0.8K
10:10 29.93 29.93 29.93 29.93 0.1K
10:24 29.93 29.93 29.93 29.93 1.6K
10:34 29.95 29.95 29.95 29.95 0.1K
11:08 29.93 29.93 29.93 29.93 0.3K
11:11 29.94 29.94 29.94 29.94 0.1K
11:14 29.97 29.97 29.97 29.97 2.1K
12:45 29.90 29.90 29.90 29.90 0.3K
13:02 30.06 30.06 30.06 30.06 0.4K
13:56 29.94 29.94 29.94 29.94 0.1K
14:06 29.94 29.94 29.94 29.94 0.2K
14:08 29.91 29.91 29.91 29.91 1.6K
14:11 29.91 29.91 29.91 29.91 1.4K
14:15 29.90 29.90 29.90 29.90 0.2K
14:43 29.97 29.97 29.97 29.97 0.2K
14:49 29.93 29.93 29.93 29.93 0.2K
14:54 29.90 29.90 29.90 29.90 0.3K
15:02 29.91 29.91 29.91 29.91 0.2K
15:03 29.91 29.91 29.91 29.91 0.1K
15:18 29.92 29.92 29.92 29.92 0.2K
15:30 29.95 29.95 29.95 29.95 0.3K
15:34 29.95 29.95 29.95 29.95 0.2K
15:45 29.94 29.94 29.94 29.94 0.3K
15:55 29.94 29.94 29.94 29.94 0.3K
15:59 29.91 29.91 29.91 29.91 1.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 29.91 30.03 29.89 29.94 0.1M
2025-09-25 29.92 29.94 29.77 29.83 0.0M
2025-09-24 29.96 30.06 29.89 29.91 0.0M
2025-09-23 30.06 30.06 29.97 29.98 0.0M
2025-09-22 29.96 30.02 29.94 30.02 0.0M
2025-09-19 29.96 30.00 29.92 29.97 0.0M
2025-09-18 29.94 30.05 29.94 30.02 0.0M
2025-09-17 29.99 30.07 29.91 29.99 0.0M
2025-09-16 29.98 30.03 29.96 29.98 0.0M
2025-09-15 29.99 30.07 29.98 30.00 0.0M
2025-09-12 29.96 29.98 29.93 29.98 0.0M
2025-09-11 29.90 30.06 29.90 29.99 0.0M
2025-09-10 29.90 29.92 29.85 29.89 0.0M
2025-09-09 29.95 29.95 29.85 29.92 0.0M
2025-09-08 29.86 29.95 29.85 29.93 0.0M
2025-09-05 29.79 29.84 29.74 29.77 0.0M
2025-09-04 29.64 29.74 29.63 29.72 0.0M
2025-09-03 29.53 29.66 29.53 29.62 0.0M
2025-09-02 29.51 29.62 29.51 29.62 0.0M
2025-08-29 29.71 29.79 29.70 29.75 0.0M
2025-08-28 29.77 29.86 29.69 29.79 0.2M
2025-08-27 29.71 29.78 29.71 29.77 0.0M
2025-08-26 29.75 29.84 29.73 29.81 0.0M
2025-08-25 29.88 29.91 29.76 29.81 0.0M
2025-08-22 29.84 30.01 29.84 29.95 0.0M
2025-08-21 29.72 29.82 29.72 29.77 0.0M
2025-08-20 29.76 29.84 29.76 29.83 0.0M
2025-08-19 29.90 29.90 29.75 29.78 0.0M
2025-08-18 29.79 29.83 29.73 29.79 0.0M
2025-08-15 29.77 29.84 29.75 29.80 0.0M
2025-08-14 29.60 29.74 29.60 29.72 0.0M
2025-08-13 29.76 29.77 29.67 29.75 0.0M
2025-08-12 29.54 29.71 29.54 29.66 0.0M
2025-08-11 29.48 29.55 29.40 29.44 0.0M
2025-08-08 29.47 29.55 29.47 29.52 0.0M
2025-08-07 29.33 29.48 29.33 29.39 0.0M
2025-08-06 29.27 29.38 29.26 29.30 0.0M
2025-08-05 29.13 29.30 29.13 29.19 0.0M
2025-08-04 29.14 29.26 29.14 29.20 0.0M
2025-08-01 28.92 29.00 28.78 28.99 0.0M
2025-07-31 29.13 29.17 29.00 29.04 0.0M
2025-07-30 29.27 29.33 29.12 29.20 0.0M
2025-07-29 29.28 29.34 29.25 29.27 0.0M
2025-07-28 29.38 29.38 29.25 29.27 0.0M
2025-07-25 29.34 29.51 29.34 29.48 0.0M
2025-07-24 29.59 29.62 29.49 29.49 0.0M
2025-07-23 29.47 29.64 29.47 29.60 0.0M
2025-07-22 29.21 29.33 29.21 29.30 0.0M
2025-07-21 29.21 29.33 29.09 29.21 0.0M
2025-07-18 29.22 29.28 29.11 29.13 0.0M
2025-07-17 29.18 29.24 29.10 29.15 0.0M
2025-07-16 29.13 29.17 29.02 29.12 0.0M
2025-07-15 29.20 29.20 29.05 29.05 0.0M
2025-07-14 29.22 29.27 29.19 29.20 0.0M
2025-07-11 29.30 29.30 29.14 29.20 0.1M
2025-07-10 29.36 29.39 29.34 29.34 0.0M
2025-07-09 29.33 29.41 29.27 29.32 0.0M
2025-07-08 29.08 29.30 29.08 29.29 0.0M
2025-07-07 29.21 29.28 29.13 29.16 0.0M
2025-07-03 29.36 29.36 29.11 29.25 0.0M
2025-07-02 29.29 29.31 29.18 29.26 0.0M
2025-07-01 29.15 29.24 29.15 29.22 0.0M
2025-06-30 29.19 29.31 29.18 29.24 0.1M
2025-06-27 29.29 29.29 29.18 29.21 0.0M
2025-06-26 29.18 29.20 29.07 29.20 0.0M
2025-06-25 28.94 29.06 28.93 28.94 0.0M
2025-06-24 28.96 29.12 28.96 29.02 0.0M
2025-06-23 28.68 28.89 28.68 28.84 0.0M
2025-06-20 28.97 28.97 28.73 28.73 0.0M
2025-06-18 28.82 28.96 28.81 28.90 0.0M
2025-06-17 28.88 28.97 28.76 28.78 0.0M
2025-06-16 29.01 29.12 28.95 28.96 0.0M
2025-06-13 28.90 29.00 28.88 28.91 0.0M
2025-06-12 29.05 29.15 29.04 29.09 0.0M
2025-06-11 29.01 29.10 28.97 28.97 0.0M
2025-06-10 29.01 29.11 28.87 28.99 0.2M
2025-06-09 28.96 29.08 28.88 28.94 0.1M
2025-06-06 28.85 29.06 28.85 29.06 0.0M
2025-06-05 28.94 29.05 28.94 28.94 0.0M
2025-06-04 28.96 29.01 28.95 28.97 0.0M
2025-06-03 28.91 28.94 28.85 28.90 0.0M
2025-06-02 28.93 28.99 28.87 28.94 0.0M
2025-05-30 28.84 28.88 28.71 28.88 0.0M
2025-05-29 28.73 28.86 28.73 28.85 0.0M
2025-05-28 28.76 28.83 28.69 28.76 0.0M
2025-05-27 28.88 28.94 28.85 28.93 0.0M
2025-05-23 28.48 28.76 28.48 28.65 0.0M
2025-05-22 28.59 28.76 28.59 28.73 0.0M
2025-05-21 28.81 28.87 28.66 28.73 0.0M
2025-05-20 28.80 28.91 28.71 28.82 0.0M
2025-05-19 28.65 28.77 28.57 28.77 0.0M
2025-05-16 28.52 28.63 28.48 28.54 0.0M
2025-05-15 28.42 28.58 28.42 28.54 0.0M
2025-05-14 28.54 28.55 28.33 28.33 0.0M
2025-05-13 28.45 28.54 28.40 28.50 0.0M
2025-05-12 28.38 28.42 28.33 28.38 0.0M
2025-05-09 28.29 28.34 28.25 28.25 0.0M
2025-05-08 28.26 28.40 28.24 28.26 0.0M
2025-05-07 28.22 28.33 28.22 28.29 0.0M
2025-05-06 28.26 28.40 28.26 28.37 0.0M
2025-05-05 28.28 28.42 28.28 28.35 0.0M
2025-05-02 28.23 28.34 28.23 28.30 0.0M
2025-05-01 28.11 28.13 28.03 28.07 0.0M
2025-04-30 28.05 28.13 28.00 28.11 0.0M
2025-04-29 28.10 28.16 28.02 28.11 0.0M
2025-04-28 28.05 28.10 27.99 28.08 0.0M
2025-04-25 27.83 28.06 27.83 27.97 0.0M
2025-04-24 27.80 28.00 27.78 27.89 0.1M
2025-04-23 27.80 27.80 27.66 27.72 0.0M
2025-04-22 27.49 27.71 27.49 27.60 0.0M
2025-04-21 27.42 27.42 27.20 27.30 0.1M
2025-04-17 27.32 27.54 27.26 27.32 0.0M
2025-04-16 27.24 27.36 27.06 27.17 0.0M
2025-04-15 27.36 27.36 27.13 27.23 0.1M
2025-04-14 27.18 27.25 26.96 27.11 0.0M
2025-04-11 26.59 27.00 26.59 26.94 0.0M
2025-04-10 26.56 26.70 26.35 26.56 0.1M
2025-04-09 25.85 27.00 25.71 26.95 0.1M
2025-04-08 26.45 26.45 25.74 25.90 0.0M
2025-04-07 25.67 26.50 25.60 25.92 0.1M
2025-04-04 26.74 26.74 26.18 26.20 0.1M
2025-04-03 27.51 27.51 27.19 27.20 1.3M
2025-04-02 27.52 27.60 27.42 27.58 0.1M
2025-04-01 27.45 27.59 27.37 27.52 0.3M
2025-03-31 27.43 27.59 27.28 27.54 0.1M
2025-03-28 27.77 27.84 27.71 27.74 0.0M
2025-03-27 27.86 28.10 27.86 28.05 0.0M
2025-03-26 28.18 28.18 27.91 27.99 0.0M
2025-03-25 28.34 28.34 28.25 28.32 0.0M
2025-03-24 28.23 28.28 28.10 28.18 0.0M
2025-03-21 28.23 28.26 28.13 28.21 0.0M
2025-03-20 28.23 28.42 28.23 28.39 0.1M
2025-03-19 28.52 28.66 28.40 28.61 0.0M
2025-03-18 28.50 28.60 28.45 28.58 0.0M
2025-03-17 28.48 28.60 28.45 28.54 0.0M
2025-03-14 28.06 28.28 28.01 28.27 0.0M
2025-03-13 27.85 27.91 27.80 27.86 0.0M
2025-03-12 27.92 28.10 27.92 28.02 0.0M
2025-03-11 27.91 28.00 27.75 27.91 0.0M
2025-03-10 28.07 28.12 27.85 27.97 0.0M
2025-03-07 28.37 28.54 28.32 28.54 0.0M
2025-03-06 28.39 28.48 28.15 28.31 0.0M
2025-03-05 28.28 28.58 28.28 28.55 0.0M
2025-03-04 27.80 28.11 27.71 28.01 0.0M
2025-03-03 28.10 28.10 27.93 27.93 0.0M
2025-02-28 27.58 27.68 27.50 27.66 0.0M
2025-02-27 27.81 27.82 27.67 27.67 0.0M
2025-02-26 27.93 28.03 27.79 27.89 0.0M
2025-02-25 27.89 27.90 27.79 27.88 0.0M
2025-02-24 27.72 27.76 27.65 27.69 0.0M
2025-02-21 27.77 27.81 27.69 27.73 0.0M
2025-02-20 27.74 27.86 27.69 27.79 0.0M
2025-02-19 27.73 27.78 27.67 27.78 0.0M
2025-02-18 27.97 28.02 27.92 27.96 0.0M
2025-02-14 27.86 27.89 27.82 27.82 0.0M
2025-02-13 27.54 27.83 27.54 27.79 0.0M
2025-02-12 27.41 27.59 27.41 27.54 0.0M
2025-02-11 27.45 27.49 27.32 27.47 0.0M
2025-02-10 27.41 27.41 27.33 27.38 0.0M
2025-02-07 27.40 27.40 27.29 27.29 0.0M
2025-02-06 27.46 27.49 27.37 27.43 0.0M
2025-02-05 27.31 27.40 27.28 27.36 0.0M
2025-02-04 27.13 27.21 27.13 27.19 0.0M
2025-02-03 26.96 27.14 26.96 27.09 0.0M
2025-01-31 27.39 27.41 27.17 27.19 0.0M
2025-01-30 27.33 27.38 27.27 27.32 0.0M
2025-01-29 27.21 27.22 27.17 27.18 0.0M
2025-01-28 27.15 27.23 27.10 27.17 0.0M
2025-01-27 27.15 27.22 27.14 27.21 0.0M
2025-01-24 27.21 27.24 27.16 27.20 0.0M
2025-01-23 27.08 27.12 27.01 27.10 0.0M
2025-01-22 27.06 27.10 26.91 27.08 0.0M
2025-01-21 26.98 27.07 26.95 27.03 0.0M
2025-01-17 26.85 26.93 26.83 26.89 0.0M
2025-01-16 26.70 26.88 26.70 26.83 0.0M
2025-01-15 26.82 26.84 26.76 26.77 0.0M
2025-01-14 26.64 26.75 26.64 26.69 0.0M
2025-01-13 26.59 26.70 26.59 26.66 0.0M
2025-01-10 26.72 26.76 26.65 26.70 0.0M
2025-01-08 26.85 26.85 26.74 26.82 0.0M
2025-01-07 26.87 26.89 26.79 26.83 0.0M
2025-01-06 26.78 26.86 26.78 26.83 0.0M
2025-01-03 26.69 26.76 26.60 26.73 0.0M
2025-01-02 26.70 26.77 26.66 26.67 0.0M