Innovator International Developed Power Buffer ETF - November (INOV)

INOV
🏛️ 미국 →
33.24
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
2021-11-23 41.00 41.06 40.98 41.06 3.4M
2021-11-22 40.98 41.01 40.98 40.99 1.2M
2021-11-19 40.98 41.00 40.97 40.99 0.6M
2021-11-18 40.96 41.01 40.96 40.99 3.4M
2021-11-17 40.80 40.85 40.78 40.84 0.4M
2021-11-16 40.80 40.85 40.76 40.83 0.3M
2021-11-15 40.80 40.86 40.75 40.78 0.5M
2021-11-12 40.79 40.81 40.75 40.79 0.8M
2021-11-11 40.76 40.84 40.75 40.78 0.6M
2021-11-10 40.74 40.97 40.73 40.77 0.9M
2021-11-09 40.76 40.92 40.71 40.92 0.4M
2021-11-08 40.89 40.90 40.71 40.75 1.1M
2021-11-05 40.77 40.87 40.73 40.84 0.6M
2021-11-04 40.80 40.84 40.71 40.82 0.6M
2021-11-03 40.73 40.83 40.71 40.74 0.8M
2021-11-02 40.70 40.79 40.70 40.74 0.4M
2021-11-01 40.79 40.80 40.68 40.69 1.2M
2021-10-29 40.78 40.81 40.68 40.79 0.7M
2021-10-28 40.70 40.82 40.69 40.79 0.5M
2021-10-27 40.70 40.79 40.63 40.75 0.5M
2021-10-26 40.70 40.80 40.70 40.78 0.3M
2021-10-25 40.74 40.80 40.56 40.78 0.6M
2021-10-22 40.70 40.80 40.70 40.79 0.6M
2021-10-21 40.72 40.79 40.71 40.77 0.2M
2021-10-20 40.70 40.80 40.68 40.69 0.5M
2021-10-19 40.70 40.79 40.69 40.71 0.5M
2021-10-18 40.66 40.75 40.66 40.69 0.6M
2021-10-15 40.81 40.81 40.66 40.66 1.3M
2021-10-14 40.75 40.84 40.69 40.72 0.3M
2021-10-13 40.61 40.73 40.61 40.70 0.4M
2021-10-12 40.72 40.80 40.67 40.71 0.3M
2021-10-11 40.66 40.72 40.62 40.70 0.5M
2021-10-08 40.65 40.71 40.65 40.66 0.6M
2021-10-07 40.51 40.69 40.51 40.69 0.6M
2021-10-06 40.39 40.57 40.37 40.52 0.4M
2021-10-05 40.48 40.49 40.32 40.43 0.7M
2021-10-04 40.34 40.42 40.25 40.34 0.9M
2021-10-01 40.24 40.39 40.18 40.27 1.0M
2021-09-30 40.48 40.50 40.28 40.29 1.4M
2021-09-29 40.45 40.68 40.37 40.40 0.4M
2021-09-28 40.40 40.43 40.33 40.39 0.9M
2021-09-27 40.39 40.43 40.38 40.40 0.6M
2021-09-24 40.38 40.47 40.38 40.41 0.9M
2021-09-23 40.45 40.45 40.38 40.39 0.6M
2021-09-22 40.55 40.60 40.36 40.37 2.6M
2021-09-21 40.45 40.61 40.45 40.55 0.9M
2021-09-20 40.39 40.60 40.35 40.45 2.2M
2021-09-17 40.31 40.93 40.31 40.39 2.2M
2021-09-16 40.36 40.47 40.35 40.41 1.1M
2021-09-15 40.08 40.47 40.06 40.36 1.4M
2021-09-14 40.57 40.57 40.39 40.45 1.1M
2021-09-13 40.55 40.61 40.31 40.47 1.0M
2021-09-10 40.48 40.56 40.33 40.45 0.9M
2021-09-09 40.30 40.65 40.26 40.30 1.0M
2021-09-08 40.43 40.51 40.19 40.29 1.6M
2021-09-07 40.54 40.58 40.40 40.41 1.1M
2021-09-03 40.60 40.65 40.43 40.59 1.0M
2021-09-02 40.60 40.64 40.30 40.60 2.5M
2021-09-01 40.78 40.81 40.50 40.52 0.6M
2021-08-31 40.47 40.99 40.39 40.85 1.6M
2021-08-30 40.70 40.71 40.30 40.50 0.9M
2021-08-27 40.51 40.61 40.22 40.54 2.4M
2021-08-26 40.32 40.85 40.20 40.59 2.0M
2021-08-25 40.22 40.54 40.17 40.25 1.2M
2021-08-24 40.22 40.53 40.22 40.39 1.2M
2021-08-23 40.20 40.33 40.20 40.31 3.2M
2021-08-20 40.29 40.47 40.12 40.18 3.8M
2021-08-19 40.40 40.50 40.20 40.32 9.5M
2021-08-18 37.62 38.10 37.17 37.22 0.3M
2021-08-17 37.70 38.43 37.05 37.64 0.5M
2021-08-16 37.83 38.08 37.51 37.84 0.3M
2021-08-13 38.05 38.13 37.45 37.77 0.3M
2021-08-12 37.35 38.27 37.14 38.14 0.3M
2021-08-11 37.56 38.12 36.89 37.45 0.6M
2021-08-10 38.56 38.61 37.17 37.35 0.5M
2021-08-09 38.91 39.27 38.41 38.77 0.7M
2021-08-06 38.86 39.28 38.23 39.03 0.4M
2021-08-05 38.40 38.86 37.70 38.81 0.3M
2021-08-04 37.79 38.37 37.61 38.30 0.4M
2021-08-03 37.91 38.04 36.91 38.00 0.5M
2021-08-02 37.34 37.85 37.10 37.68 0.5M
2021-07-30 37.80 38.35 37.39 37.88 0.4M
2021-07-29 36.88 38.61 35.37 37.89 0.7M
2021-07-28 37.16 37.50 36.44 36.80 0.9M
2021-07-27 35.98 37.52 35.78 36.95 2.2M
2021-07-26 33.44 33.68 32.60 32.71 0.2M
2021-07-23 32.92 33.40 32.52 33.30 0.2M
2021-07-22 32.84 32.95 32.40 32.70 0.1M
2021-07-21 32.61 32.98 32.41 32.83 0.2M
2021-07-20 32.07 33.22 32.00 32.63 0.5M
2021-07-19 31.63 32.41 31.53 31.94 0.6M
2021-07-16 32.27 32.27 31.86 31.97 0.4M
2021-07-15 32.67 32.90 31.80 32.00 0.6M
2021-07-14 33.65 33.81 32.69 32.77 0.3M
2021-07-13 34.47 34.47 33.59 33.64 0.2M
2021-07-12 33.36 34.12 33.27 34.07 0.2M
2021-07-09 33.78 34.10 33.35 33.39 0.2M
2021-07-08 33.37 33.85 33.00 33.57 0.3M
2021-07-07 33.97 34.27 33.38 33.85 0.2M
2021-07-06 33.86 34.15 33.39 34.03 0.3M
2021-07-02 33.83 33.91 33.52 33.74 0.2M
2021-07-01 34.23 34.23 33.67 33.90 0.3M
2021-06-30 33.98 34.32 33.59 34.08 0.5M
2021-06-29 33.06 33.99 33.06 33.94 0.3M
2021-06-28 33.69 33.69 32.99 33.54 0.3M
2021-06-25 33.04 33.61 32.77 33.28 1.1M
2021-06-24 33.14 33.20 32.86 32.94 0.3M
2021-06-23 32.85 33.12 32.63 32.96 0.3M
2021-06-22 32.64 32.93 32.25 32.84 0.3M
2021-06-21 32.58 32.88 32.38 32.56 0.3M
2021-06-18 31.79 32.28 31.63 32.09 0.5M
2021-06-17 32.12 32.28 31.17 32.17 0.3M
2021-06-16 32.71 33.00 31.69 32.14 0.3M
2021-06-15 33.00 33.20 32.73 32.80 0.4M
2021-06-14 33.04 33.20 32.33 32.84 0.3M
2021-06-11 32.71 32.97 32.65 32.80 0.3M
2021-06-10 32.50 32.65 32.15 32.55 0.2M
2021-06-09 32.12 32.46 31.99 32.28 0.3M
2021-06-08 31.83 32.38 31.32 32.02 0.3M
2021-06-07 31.65 31.96 31.61 31.74 0.3M
2021-06-04 31.28 31.76 31.28 31.61 0.3M
2021-06-03 30.68 31.10 29.64 31.05 0.4M
2021-06-02 31.90 32.17 30.93 30.96 1.9M
2021-06-01 31.56 31.90 31.01 31.83 0.4M
2021-05-28 31.25 32.08 31.24 31.36 0.8M
2021-05-27 30.50 31.47 30.22 31.07 0.6M
2021-05-26 30.63 30.72 30.14 30.39 0.3M
2021-05-25 30.32 31.00 30.32 30.49 0.3M
2021-05-24 30.66 30.98 30.31 30.75 0.4M
2021-05-21 30.43 31.21 30.05 30.61 0.5M
2021-05-20 30.16 30.71 29.75 30.39 0.5M
2021-05-19 30.80 30.80 30.33 30.45 0.4M
2021-05-18 30.93 31.20 30.70 30.79 0.4M
2021-05-17 30.59 30.96 30.37 30.93 0.3M
2021-05-14 29.94 30.82 29.60 30.71 0.4M
2021-05-13 29.41 29.86 29.41 29.65 0.3M
2021-05-12 29.91 30.00 29.34 29.39 0.3M
2021-05-11 29.09 30.07 28.81 29.92 0.4M
2021-05-10 31.00 31.00 29.73 29.75 0.4M
2021-05-07 30.99 31.26 30.73 30.91 0.3M
2021-05-06 30.93 30.95 30.48 30.92 0.3M
2021-05-05 30.51 30.94 30.09 30.80 0.4M
2021-05-04 30.32 30.51 29.89 30.49 0.4M
2021-05-03 30.20 30.64 30.07 30.40 0.5M
2021-04-30 29.56 30.23 29.56 30.21 0.6M
2021-04-29 30.05 31.12 29.29 29.78 0.8M
2021-04-28 29.84 29.85 29.24 29.25 0.4M
2021-04-27 29.43 29.69 29.18 29.66 0.3M
2021-04-26 29.47 29.80 29.16 29.55 0.3M
2021-04-23 29.16 29.38 29.02 29.13 0.4M
2021-04-22 29.61 29.82 28.99 29.10 0.4M
2021-04-21 29.04 29.63 28.62 29.35 0.3M
2021-04-20 29.55 29.70 28.87 29.09 0.5M
2021-04-19 29.88 29.88 29.07 29.51 0.3M
2021-04-16 30.05 30.05 29.34 29.78 0.5M
2021-04-15 29.90 30.11 29.64 30.04 0.3M
2021-04-14 29.66 29.90 29.25 29.78 0.2M
2021-04-13 30.12 30.12 29.41 29.59 0.3M
2021-04-12 29.97 30.17 29.59 30.03 0.4M
2021-04-09 29.99 30.07 29.68 29.95 0.2M
2021-04-08 30.25 30.77 29.88 29.95 0.6M
2021-04-07 29.48 30.04 29.48 29.95 0.3M
2021-04-06 30.23 30.56 29.62 29.94 0.5M
2021-04-05 30.02 30.41 29.84 30.37 0.4M
2021-04-01 28.88 29.71 28.49 29.67 0.5M
2021-03-31 28.00 28.88 27.76 28.78 1.3M
2021-03-30 27.53 27.76 27.27 27.70 0.3M
2021-03-29 27.14 27.89 27.14 27.51 0.3M
2021-03-26 27.34 27.99 27.00 27.54 0.4M
2021-03-25 26.83 27.25 26.32 27.05 0.4M
2021-03-24 27.74 28.00 27.05 27.08 0.6M
2021-03-23 27.47 27.84 27.15 27.50 0.4M
2021-03-22 27.70 28.00 27.09 27.80 0.4M
2021-03-19 27.10 27.87 26.92 27.74 0.9M
2021-03-18 27.52 27.67 26.87 27.01 0.3M
2021-03-17 27.37 27.70 27.09 27.52 0.5M
2021-03-16 27.50 27.57 26.97 27.41 0.5M
2021-03-15 27.52 27.84 27.24 27.44 0.5M
2021-03-12 27.14 27.67 26.82 27.61 0.3M
2021-03-11 26.83 27.15 26.38 27.13 0.5M
2021-03-10 26.78 27.33 26.45 26.60 0.5M
2021-03-09 25.73 26.44 25.61 26.35 0.5M
2021-03-08 25.62 26.22 25.16 25.30 0.5M
2021-03-05 25.54 25.55 24.16 25.46 0.6M
2021-03-04 25.16 25.50 24.03 25.20 0.9M
2021-03-03 25.26 25.56 24.68 25.28 1.1M
2021-03-02 25.62 25.80 24.95 25.12 2.5M
2021-03-01 24.88 26.13 24.64 25.62 0.6M
2021-02-26 24.60 25.15 24.37 24.56 1.1M
2021-02-25 24.99 25.17 24.84 25.00 0.6M
2021-02-24 24.29 25.06 24.07 25.04 0.4M
2021-02-23 24.40 24.40 23.18 24.38 0.6M
2021-02-22 25.15 25.94 24.47 24.56 0.4M
2021-02-19 25.09 25.61 25.05 25.25 0.3M
2021-02-18 25.61 25.91 24.97 25.04 0.3M
2021-02-17 26.21 26.39 25.59 25.64 0.4M
2021-02-16 28.70 28.70 26.70 26.70 0.4M
2021-02-12 27.92 28.17 27.45 28.02 0.3M
2021-02-11 27.94 28.20 27.52 27.83 0.3M
2021-02-10 27.99 28.31 27.56 28.04 0.5M
2021-02-09 27.50 28.75 27.47 27.85 0.6M
2021-02-08 26.96 27.43 26.72 27.38 0.6M
2021-02-05 26.16 26.97 26.06 26.92 0.9M
2021-02-04 25.83 26.90 25.82 26.06 1.2M
2021-02-03 25.84 26.37 25.60 25.76 0.5M
2021-02-02 25.73 26.15 25.53 25.84 0.8M
2021-02-01 24.53 25.84 24.06 25.59 0.7M
2021-01-29 24.76 24.88 24.01 24.40 0.4M
2021-01-28 25.36 25.65 24.32 24.45 0.6M
2021-01-27 25.93 26.22 24.74 25.31 0.7M
2021-01-26 25.98 26.30 25.57 26.14 0.5M
2021-01-25 25.87 26.22 25.47 25.79 0.5M
2021-01-22 25.27 26.02 24.93 25.93 0.6M
2021-01-21 25.70 26.34 25.52 25.54 0.5M
2021-01-20 25.97 26.52 25.76 25.98 0.4M
2021-01-19 26.92 26.92 25.71 26.02 0.7M
2021-01-15 26.50 26.86 25.73 26.38 0.8M
2021-01-14 26.85 27.50 26.46 26.74 0.9M
2021-01-13 25.50 26.81 24.95 26.42 0.9M
2021-01-12 22.80 26.90 22.56 25.57 2.2M
2021-01-11 21.51 22.75 21.20 22.44 1.6M
2021-01-08 20.55 20.96 20.17 20.93 0.9M
2021-01-07 19.88 20.49 19.80 20.41 0.6M
2021-01-06 18.89 19.82 18.81 19.58 0.6M
2021-01-05 18.51 18.80 18.31 18.76 0.5M
2021-01-04 18.27 18.49 17.98 18.42 0.4M