Innovator International Developed Power Buffer ETF - July (IJUL)

IJUL
🏛️ 미국 →
32.55
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
2022-12-30 23.89 23.90 23.75 23.84 0.0M
2022-12-29 23.88 24.01 23.88 23.99 0.0M
2022-12-28 23.85 23.90 23.67 23.67 0.0M
2022-12-27 23.82 23.94 23.82 23.83 0.0M
2022-12-23 23.76 23.86 23.76 23.80 0.0M
2022-12-22 23.77 23.77 23.66 23.72 0.0M
2022-12-21 23.86 23.96 23.86 23.90 0.0M
2022-12-20 23.83 23.83 23.70 23.78 0.0M
2022-12-19 23.67 23.77 23.61 23.71 0.0M
2022-12-16 23.79 23.84 23.64 23.68 0.0M
2022-12-15 24.04 24.04 23.77 23.84 0.0M
2022-12-14 24.23 24.36 24.18 24.30 0.0M
2022-12-13 24.39 24.39 24.16 24.28 0.0M
2022-12-12 23.91 23.99 23.88 23.99 0.0M
2022-12-09 23.91 24.02 23.88 23.95 0.0M
2022-12-08 23.92 23.94 23.84 23.85 0.4M
2022-12-07 23.90 23.90 23.81 23.83 0.0M
2022-12-06 23.91 23.91 23.78 23.79 0.0M
2022-12-05 24.06 24.06 23.87 23.90 0.0M
2022-12-02 24.02 24.18 24.02 24.16 0.0M
2022-12-01 24.16 24.19 24.05 24.08 0.0M
2022-11-30 23.84 23.99 23.66 23.97 0.0M
2022-11-29 23.73 23.79 23.68 23.70 0.0M
2022-11-28 23.78 23.79 23.64 23.67 0.0M
2022-11-25 23.79 23.88 23.78 23.84 0.0M
2022-11-23 23.69 23.80 23.65 23.79 0.1M
2022-11-22 23.53 23.63 23.46 23.62 0.0M
2022-11-21 23.36 23.41 23.28 23.41 0.0M
2022-11-18 23.47 23.51 23.41 23.47 0.1M
2022-11-17 23.32 23.45 23.27 23.44 0.0M
2022-11-16 23.43 23.45 23.38 23.41 0.0M
2022-11-15 23.51 23.57 23.35 23.48 0.0M
2022-11-14 23.34 23.46 23.34 23.36 0.1M
2022-11-11 23.28 23.49 23.28 23.46 0.0M
2022-11-10 22.95 23.20 22.95 23.17 0.0M
2022-11-09 22.48 22.61 22.37 22.42 0.0M
2022-11-08 22.56 22.70 22.46 22.62 0.0M
2022-11-07 22.47 22.51 22.37 22.44 0.0M
2022-11-04 22.19 22.35 22.19 22.32 0.0M
2022-11-03 21.80 21.90 21.79 21.86 0.0M
2022-11-02 22.17 22.38 21.85 21.99 0.1M
2022-11-01 22.28 22.29 21.99 22.18 0.1M
2022-10-31 21.99 22.07 21.98 22.07 0.1M
2022-10-28 22.03 22.19 22.03 22.13 0.1M
2022-10-27 22.10 22.17 22.01 22.06 0.0M
2022-10-26 22.06 22.25 22.06 22.16 0.0M
2022-10-25 21.79 22.04 21.77 21.98 0.0M
2022-10-24 21.70 21.76 21.61 21.74 0.0M
2022-10-21 21.31 21.72 21.31 21.66 0.0M
2022-10-20 21.54 21.60 21.43 21.44 0.0M
2022-10-19 21.50 21.52 21.41 21.46 0.0M
2022-10-18 21.72 21.72 21.57 21.62 0.0M
2022-10-17 21.58 21.59 21.52 21.52 0.0M
2022-10-14 21.56 21.56 21.22 21.28 0.0M
2022-10-13 21.02 21.47 21.02 21.45 0.0M
2022-10-12 21.23 21.26 21.17 21.23 0.0M
2022-10-11 21.37 21.41 21.23 21.26 0.0M
2022-10-10 21.41 21.51 21.30 21.41 0.1M
2022-10-07 21.65 21.65 21.43 21.49 0.3M
2022-10-06 21.78 21.78 21.66 21.68 0.1M
2022-10-05 21.92 21.95 21.77 21.93 0.1M
2022-10-04 21.84 22.11 21.84 22.11 0.5M
2022-10-03 21.42 21.60 21.42 21.56 0.1M
2022-09-30 21.31 21.42 21.25 21.28 0.1M
2022-09-29 21.25 21.36 21.18 21.35 1.1M
2022-09-28 21.21 21.52 21.21 21.49 0.1M
2022-09-27 21.30 21.38 21.10 21.17 0.8M
2022-09-26 21.34 21.39 21.17 21.29 0.1M
2022-09-23 21.48 21.49 21.35 21.44 0.2M
2022-09-22 21.89 21.96 21.82 21.91 0.2M
2022-09-21 22.10 22.16 21.90 21.90 0.1M
2022-09-20 22.20 22.20 22.03 22.13 0.2M
2022-09-19 22.17 22.39 22.17 22.33 0.0M
2022-09-16 22.28 22.34 22.24 22.31 0.1M
2022-09-15 22.45 22.50 22.35 22.44 0.2M
2022-09-14 22.57 22.59 22.46 22.56 0.1M
2022-09-13 22.74 22.74 22.46 22.53 0.5M
2022-09-12 23.02 23.05 22.96 23.00 0.4M
2022-09-09 22.73 22.83 22.72 22.77 0.1M
2022-09-08 22.32 22.43 22.32 22.41 0.0M
2022-09-07 22.22 22.44 22.19 22.37 0.0M
2022-09-06 22.33 22.41 22.27 22.31 0.0M
2022-09-02 22.57 22.66 22.34 22.35 0.0M
2022-09-01 22.46 22.46 22.31 22.45 0.0M
2022-08-31 22.73 22.73 22.61 22.63 0.0M
2022-08-30 22.93 22.93 22.70 22.72 0.0M
2022-08-29 22.81 22.86 22.74 22.82 0.0M
2022-08-26 23.28 23.28 22.84 22.87 0.0M
2022-08-25 23.09 23.28 23.09 23.26 0.0M
2022-08-24 22.96 23.11 22.96 23.10 0.0M
2022-08-23 23.03 23.13 23.00 23.07 0.0M
2022-08-22 23.08 23.10 23.01 23.09 0.0M
2022-08-19 23.33 23.44 23.27 23.28 0.0M
2022-08-18 23.50 23.52 23.42 23.52 0.0M
2022-08-17 23.51 23.62 23.48 23.52 0.0M
2022-08-16 23.61 23.69 23.61 23.62 0.0M
2022-08-15 23.66 23.70 23.61 23.70 0.0M
2022-08-12 23.64 23.77 23.60 23.77 0.0M
2022-08-11 23.72 23.75 23.60 23.63 0.0M
2022-08-10 23.55 23.69 23.55 23.61 0.0M
2022-08-09 23.33 23.36 23.27 23.32 0.0M
2022-08-08 23.47 23.47 23.34 23.39 0.0M
2022-08-05 23.31 23.36 23.27 23.36 0.0M
2022-08-04 23.41 23.48 23.34 23.46 0.0M
2022-08-03 23.38 23.40 23.30 23.38 0.0M
2022-08-02 23.40 23.44 23.25 23.30 0.0M
2022-08-01 23.54 23.57 23.45 23.54 0.0M
2022-07-29 23.42 23.54 23.42 23.54 0.0M
2022-07-28 23.21 23.38 23.21 23.38 0.0M
2022-07-27 23.01 23.27 23.01 23.27 0.0M
2022-07-26 23.03 23.03 22.90 22.94 0.0M
2022-07-25 23.03 23.10 23.01 23.09 0.0M
2022-07-22 23.06 23.12 22.90 23.00 0.0M
2022-07-21 22.80 23.01 22.80 22.97 0.0M
2022-07-20 22.95 22.95 22.81 22.87 0.0M
2022-07-19 22.83 22.98 22.83 22.96 0.0M
2022-07-18 22.64 22.73 22.53 22.53 0.0M
2022-07-15 22.47 22.53 22.41 22.51 0.0M
2022-07-14 22.22 22.31 22.09 22.28 0.0M
2022-07-13 22.28 22.56 22.28 22.52 0.1M
2022-07-12 22.56 22.63 22.51 22.55 0.0M
2022-07-11 22.60 22.62 22.50 22.55 0.0M
2022-07-08 22.72 22.81 22.64 22.75 0.1M
2022-07-07 22.68 22.76 22.66 22.76 0.1M
2022-07-06 22.49 22.70 22.44 22.53 0.5M
2022-07-05 22.42 22.52 22.30 22.52 0.1M
2022-07-01 22.65 22.88 22.55 22.81 0.5M
2022-06-30 22.45 22.83 22.45 22.73 0.2M
2022-06-29 22.88 22.97 22.87 22.88 0.0M
2022-06-28 23.25 23.36 22.96 22.96 0.0M
2022-06-27 23.10 23.18 23.04 23.09 0.0M
2022-06-24 22.86 23.16 22.83 23.16 0.0M
2022-06-23 22.57 22.60 22.46 22.59 0.0M
2022-06-22 22.64 22.78 22.64 22.68 0.0M
2022-06-21 22.78 22.87 22.73 22.78 0.0M
2022-06-17 22.63 22.63 22.38 22.47 0.0M
2022-06-16 22.56 22.65 22.45 22.55 0.0M
2022-06-15 22.74 23.19 22.74 22.96 0.2M
2022-06-14 22.63 22.72 22.49 22.49 0.1M
2022-06-13 22.86 22.87 22.80 22.80 0.0M
2022-06-10 23.35 23.45 23.30 23.37 0.1M
2022-06-09 23.89 23.89 23.71 23.71 0.0M
2022-06-08 23.95 23.97 23.91 23.91 0.0M
2022-06-07 24.00 24.05 23.92 23.98 0.0M
2022-06-06 23.96 24.01 23.96 23.99 0.0M
2022-06-03 24.01 24.02 23.90 23.91 0.0M
2022-06-02 23.91 24.02 23.91 23.98 0.0M
2022-06-01 23.95 23.97 23.87 23.87 0.0M
2022-05-31 23.88 23.94 23.86 23.92 0.0M
2022-05-27 23.95 23.95 23.91 23.91 0.0M
2022-05-26 23.82 23.86 23.76 23.81 0.0M
2022-05-25 23.61 23.72 23.61 23.70 0.0M
2022-05-24 23.61 23.66 23.59 23.66 0.0M
2022-05-23 23.72 23.72 23.65 23.68 0.2M
2022-05-20 23.53 23.53 23.53 23.53 0.0M
2022-05-19 23.33 23.43 23.33 23.43 0.0M
2022-05-18 23.53 23.53 23.31 23.31 0.0M
2022-05-17 23.53 23.62 23.53 23.62 0.0M
2022-05-16 23.27 23.38 23.27 23.38 0.0M
2022-05-13 23.11 23.32 23.11 23.27 0.0M
2022-05-12 22.96 22.96 22.84 22.90 0.0M
2022-05-11 23.08 23.19 22.99 22.99 0.0M
2022-05-10 22.92 23.05 22.92 23.05 0.0M
2022-05-09 23.02 23.07 22.92 22.94 0.0M
2022-05-06 23.30 23.34 23.25 23.31 0.0M
2022-05-05 23.44 23.45 23.38 23.38 0.0M
2022-05-04 23.47 23.71 23.47 23.71 0.0M
2022-05-03 23.56 23.56 23.49 23.54 0.0M
2022-05-02 23.47 23.50 23.28 23.43 0.0M
2022-04-29 23.67 23.67 23.48 23.48 0.0M
2022-04-28 23.48 23.64 23.43 23.51 0.0M
2022-04-27 23.41 23.44 23.39 23.42 0.0M
2022-04-26 23.45 23.48 23.40 23.41 0.0M
2022-04-25 23.50 23.66 23.47 23.66 0.0M
2022-04-22 23.83 23.83 23.57 23.68 0.0M
2022-04-21 23.84 23.93 23.71 23.77 0.0M
2022-04-20 23.88 23.88 23.88 23.88 0.0M
2022-04-19 23.80 23.80 23.80 23.80 0.0M
2022-04-18 23.76 23.77 23.68 23.73 0.0M
2022-04-14 23.85 23.85 23.74 23.77 0.0M
2022-04-13 23.79 23.84 23.71 23.78 0.0M
2022-04-12 23.78 23.80 23.68 23.68 0.0M
2022-04-11 23.78 23.82 23.75 23.78 0.0M
2022-04-08 23.89 23.89 23.80 23.80 0.0M
2022-04-07 23.81 23.87 23.75 23.80 0.1M
2022-04-06 23.76 23.83 23.76 23.78 0.0M
2022-04-05 23.91 23.97 23.87 23.87 0.0M
2022-04-04 23.97 24.03 23.95 23.98 0.0M
2022-04-01 23.95 23.98 23.86 23.93 0.0M
2022-03-31 23.94 24.00 23.88 23.88 0.0M
2022-03-30 23.96 24.03 23.96 23.96 0.0M
2022-03-29 24.04 24.05 24.04 24.05 0.0M
2022-03-28 23.81 23.85 23.80 23.85 0.0M
2022-03-25 23.78 23.85 23.77 23.85 0.0M
2022-03-24 23.86 23.90 23.86 23.86 0.0M
2022-03-23 23.88 23.90 23.75 23.80 0.0M
2022-03-22 23.89 23.93 23.88 23.93 0.0M
2022-03-21 23.87 23.87 23.80 23.80 0.0M
2022-03-18 23.73 23.90 23.73 23.84 0.0M
2022-03-17 23.67 23.81 23.67 23.73 0.0M
2022-03-16 23.63 23.66 23.51 23.66 0.0M
2022-03-15 23.26 23.38 23.26 23.32 0.0M
2022-03-14 23.38 23.38 23.14 23.21 0.0M
2022-03-11 23.28 23.28 23.12 23.13 0.0M
2022-03-10 23.23 23.23 23.23 23.23 0.0M
2022-03-09 23.28 23.41 23.28 23.35 0.0M
2022-03-08 22.89 22.96 22.78 22.92 0.0M
2022-03-07 22.89 22.89 22.82 22.82 0.0M
2022-03-04 23.21 23.21 23.02 23.14 0.0M
2022-03-03 23.55 23.60 23.47 23.50 0.0M
2022-03-02 23.53 23.71 23.53 23.67 0.0M
2022-03-01 23.72 23.72 23.50 23.50 0.0M
2022-02-28 23.79 23.88 23.72 23.76 0.0M
2022-02-25 23.77 23.96 23.77 23.95 0.0M
2022-02-24 23.59 23.73 23.50 23.73 0.0M
2022-02-23 23.94 23.94 23.90 23.90 0.0M
2022-02-22 23.99 23.99 23.91 23.97 0.0M
2022-02-18 24.10 24.10 23.99 24.04 0.0M
2022-02-17 24.10 24.16 24.10 24.13 0.1M
2022-02-16 24.22 24.26 24.16 24.26 0.0M
2022-02-15 24.20 24.22 24.19 24.19 0.0M
2022-02-14 24.12 24.12 24.01 24.02 0.0M
2022-02-11 24.26 24.30 24.08 24.11 0.0M
2022-02-10 24.39 24.44 24.26 24.26 0.0M
2022-02-09 24.45 24.46 24.31 24.40 0.0M
2022-02-08 24.26 24.30 24.24 24.30 0.0M
2022-02-07 24.21 24.22 24.21 24.22 0.0M
2022-02-04 24.18 24.18 24.08 24.17 0.0M
2022-02-03 24.25 24.27 24.08 24.08 0.0M
2022-02-02 24.29 24.31 24.29 24.31 0.0M
2022-02-01 24.11 24.25 24.11 24.25 0.0M
2022-01-31 23.98 24.13 23.98 24.13 0.0M
2022-01-28 23.92 23.96 23.85 23.96 0.0M
2022-01-27 24.09 24.09 23.87 23.93 0.0M
2022-01-26 24.02 24.12 23.99 23.99 0.0M
2022-01-25 23.83 24.09 23.83 24.01 0.0M
2022-01-24 24.05 24.13 23.82 24.06 0.0M
2022-01-21 24.36 24.36 24.18 24.23 0.0M
2022-01-20 24.47 24.52 24.08 24.34 0.0M
2022-01-19 24.50 24.50 24.43 24.43 0.0M
2022-01-18 24.46 24.46 24.37 24.43 0.0M
2022-01-14 24.55 24.55 24.55 24.55 0.0M
2022-01-13 24.69 24.69 24.53 24.59 0.1M
2022-01-12 24.68 24.70 24.59 24.65 0.0M
2022-01-11 24.48 24.59 24.47 24.54 0.0M
2022-01-10 24.29 24.44 24.29 24.41 0.0M
2022-01-07 24.54 24.57 24.43 24.57 0.0M
2022-01-06 24.46 24.57 24.44 24.49 0.0M
2022-01-05 24.67 24.67 24.52 24.58 0.0M
2022-01-04 24.64 24.69 24.58 24.65 0.0M
2022-01-03 24.49 24.58 24.47 24.53 0.0M