Innovator Nasdaq-100 Power Buffer ETF - July (NJUL)

NJUL
🏛️ 미국 →
70.92
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
2021-12-31 48.10 48.17 48.10 48.17 0.1M
2021-12-30 48.24 48.25 48.10 48.10 0.0M
2021-12-29 48.16 48.17 48.16 48.17 0.0M
2021-12-28 48.12 48.15 48.11 48.15 0.0M
2021-12-27 47.96 48.27 47.96 48.21 0.0M
2021-12-23 48.00 48.02 47.96 48.02 0.0M
2021-12-22 47.78 47.87 47.73 47.86 0.0M
2021-12-21 47.31 47.69 47.31 47.69 0.0M
2021-12-20 47.11 47.32 47.11 47.24 0.0M
2021-12-17 47.52 47.58 47.35 47.45 0.0M
2021-12-16 47.71 47.71 47.53 47.53 0.0M
2021-12-15 47.61 47.84 47.60 47.84 0.0M
2021-12-14 47.45 47.50 47.35 47.49 0.0M
2021-12-13 47.74 47.74 47.74 47.74 0.0M
2021-12-10 47.83 47.91 47.74 47.91 0.0M
2021-12-08 47.80 47.91 47.80 47.91 0.0M
2021-12-07 47.73 47.80 47.70 47.80 0.0M
2021-12-06 47.27 47.40 47.19 47.39 0.0M
2021-12-03 47.35 47.35 46.87 47.03 0.0M
2021-12-02 47.46 47.50 47.46 47.46 0.0M
2021-12-01 47.88 47.88 47.49 47.50 0.0M
2021-11-30 47.76 47.77 47.56 47.70 0.0M
2021-11-29 47.86 48.01 47.85 48.00 0.0M
2021-11-26 47.68 47.68 47.47 47.51 0.0M
2021-11-24 47.73 47.90 47.72 47.90 0.0M
2021-11-23 47.82 47.88 47.75 47.88 0.0M
2021-11-22 48.20 48.27 47.90 47.90 0.0M
2021-11-19 48.20 48.34 48.11 48.19 0.0M
2021-11-18 48.00 48.16 48.00 48.15 0.0M
2021-11-17 48.18 48.21 47.98 48.06 0.0M
2021-11-16 48.13 48.13 48.00 48.00 0.0M
2021-11-15 48.20 48.20 47.85 47.86 0.0M
2021-11-12 47.93 47.94 47.80 47.94 0.0M
2021-11-11 47.82 47.85 47.70 47.81 0.0M
2021-11-10 47.82 47.93 47.57 47.66 0.0M
2021-11-09 47.86 47.94 47.79 47.84 0.0M
2021-11-08 47.93 47.98 47.92 47.93 0.0M
2021-11-05 48.03 48.05 47.94 48.00 0.0M
2021-11-04 47.97 48.10 47.94 48.00 0.0M
2021-11-03 47.75 47.91 47.74 47.91 0.0M
2021-11-02 47.75 47.84 47.68 47.74 0.0M
2021-11-01 47.66 47.71 47.63 47.71 0.0M
2021-10-29 47.57 47.72 47.48 47.72 0.0M
2021-10-28 47.54 47.63 47.54 47.62 0.0M
2021-10-27 47.45 47.58 47.45 47.45 0.0M
2021-10-26 47.50 47.50 47.50 47.50 0.0M
2021-10-25 47.35 47.46 47.35 47.46 0.0M
2021-10-22 47.30 47.37 47.30 47.37 0.0M
2021-10-21 47.36 47.36 47.36 47.36 0.0M
2021-10-20 47.25 47.36 47.25 47.30 0.0M
2021-10-19 47.18 47.24 47.17 47.23 0.0M
2021-10-18 47.03 47.20 47.03 47.17 0.0M
2021-10-15 46.99 47.01 46.99 47.01 0.0M
2021-10-14 46.77 47.09 46.77 46.97 0.0M
2021-10-13 46.50 46.71 46.49 46.60 0.0M
2021-10-12 46.31 46.44 46.31 46.40 0.0M
2021-10-11 46.56 46.64 46.34 46.44 0.0M
2021-10-08 46.54 46.66 46.51 46.64 0.0M
2021-10-07 46.70 46.70 46.67 46.67 0.0M
2021-10-06 46.29 46.46 46.29 46.46 0.0M
2021-10-05 46.28 46.47 46.25 46.37 0.0M
2021-10-04 45.95 46.10 45.91 46.04 0.0M
2021-10-01 46.48 46.59 46.22 46.49 0.0M
2021-09-30 46.37 46.55 46.34 46.37 0.0M
2021-09-29 46.40 46.48 46.37 46.37 0.0M
2021-09-28 46.52 46.52 46.27 46.48 0.0M
2021-09-27 47.08 47.08 46.87 46.94 0.0M
2021-09-24 47.07 47.12 46.95 47.09 0.0M
2021-09-23 47.15 47.15 46.96 47.07 0.0M
2021-09-22 46.86 46.86 46.67 46.76 0.0M
2021-09-21 46.78 46.79 46.52 46.70 0.0M
2021-09-20 46.87 46.87 46.25 46.58 0.0M
2021-09-17 47.04 47.06 47.00 47.06 0.0M
2021-09-16 47.11 47.15 47.09 47.15 0.0M
2021-09-15 46.98 47.03 46.98 47.03 0.0M
2021-09-14 46.96 47.15 46.83 46.88 0.0M
2021-09-13 47.08 47.08 46.88 47.06 0.0M
2021-09-10 47.16 47.18 47.01 47.01 0.0M
2021-09-09 47.19 47.19 47.12 47.12 0.0M
2021-09-08 47.21 47.21 47.16 47.16 0.0M
2021-09-07 47.20 47.21 47.20 47.21 0.0M
2021-09-03 47.36 47.36 47.20 47.21 0.0M
2021-09-02 47.33 47.33 47.26 47.26 0.0M
2021-09-01 47.38 47.47 47.23 47.33 0.0M
2021-08-31 47.25 47.34 47.21 47.27 0.1M
2021-08-30 47.23 47.37 47.20 47.34 0.0M
2021-08-27 46.90 47.17 46.90 47.13 0.0M
2021-08-26 47.06 47.06 46.75 46.91 0.0M
2021-08-25 47.05 47.12 46.95 47.12 0.0M
2021-08-24 46.88 47.05 46.81 46.99 0.0M
2021-08-23 46.89 47.05 46.89 46.98 0.0M
2021-08-20 46.72 46.72 46.58 46.69 0.0M
2021-08-19 46.34 46.57 46.34 46.50 0.0M
2021-08-18 46.74 46.74 46.45 46.46 0.0M
2021-08-17 46.67 46.74 46.51 46.63 0.0M
2021-08-16 46.68 46.76 46.58 46.76 0.0M
2021-08-13 46.62 46.77 46.62 46.74 0.0M
2021-08-12 46.58 46.71 46.58 46.69 0.0M
2021-08-11 46.63 46.67 46.54 46.67 0.0M
2021-08-10 46.75 46.75 46.62 46.62 0.0M
2021-08-09 46.74 46.80 46.74 46.79 0.0M
2021-08-06 46.62 46.87 46.62 46.87 0.0M
2021-08-05 46.76 46.79 46.74 46.75 0.0M
2021-08-04 46.58 46.69 46.58 46.64 0.0M
2021-08-03 46.47 46.65 46.42 46.59 0.0M
2021-08-02 46.45 46.61 46.45 46.49 0.0M
2021-07-30 46.54 46.55 46.36 46.46 0.0M
2021-07-29 46.55 46.63 46.55 46.60 0.0M
2021-07-28 46.45 46.57 46.38 46.53 0.0M
2021-07-27 46.61 46.61 46.21 46.45 0.0M
2021-07-26 46.58 46.68 46.58 46.64 0.0M
2021-07-23 46.62 46.66 46.60 46.65 0.0M
2021-07-22 46.43 46.48 46.43 46.45 0.0M
2021-07-21 46.25 46.35 46.25 46.35 0.0M
2021-07-20 46.13 46.23 46.06 46.21 0.0M
2021-07-19 46.10 46.10 45.85 45.91 0.0M
2021-07-16 46.49 46.49 46.11 46.11 0.0M
2021-07-15 46.54 46.54 46.22 46.31 0.0M
2021-07-14 46.68 46.68 46.34 46.41 0.0M
2021-07-13 46.30 46.58 46.30 46.40 0.0M
2021-07-12 46.36 46.44 46.32 46.43 0.0M
2021-07-09 46.00 46.39 46.00 46.34 0.1M
2021-07-08 46.20 46.24 46.05 46.18 0.0M
2021-07-07 46.39 46.39 46.28 46.33 0.0M
2021-07-06 46.42 46.42 46.14 46.28 0.0M
2021-07-02 46.13 46.29 46.13 46.27 0.1M
2021-07-01 46.16 46.16 46.01 46.11 0.1M
2021-06-30 46.19 46.19 46.10 46.11 0.2M
2021-06-29 46.07 46.19 46.07 46.18 0.0M
2021-06-28 46.19 46.19 46.13 46.13 0.0M
2021-06-25 46.11 46.19 46.04 46.09 0.0M
2021-06-24 46.07 46.08 46.07 46.07 0.0M
2021-06-23 46.11 46.11 46.11 46.11 0.0M
2021-06-22 46.13 46.19 46.10 46.10 0.0M
2021-06-21 46.09 46.09 46.07 46.07 0.0M
2021-06-18 46.12 46.12 46.04 46.07 0.0M
2021-06-17 46.10 46.10 46.06 46.06 0.0M
2021-06-16 46.10 46.10 45.99 46.04 0.0M
2021-06-15 46.04 46.05 46.04 46.05 0.0M
2021-06-14 45.96 46.10 45.95 46.07 0.0M
2021-06-11 46.03 46.06 46.03 46.06 0.0M
2021-06-10 46.02 46.03 46.02 46.03 0.0M
2021-06-09 46.05 46.05 46.01 46.01 0.0M
2021-06-08 46.01 46.01 46.01 46.01 0.0M
2021-06-07 46.12 46.12 45.99 46.03 0.0M
2021-06-04 46.00 46.04 46.00 46.04 0.0M
2021-06-03 45.99 46.13 45.97 46.03 0.0M
2021-06-02 46.00 46.05 45.99 46.05 0.0M
2021-06-01 45.99 45.99 45.98 45.98 0.0M
2021-05-28 45.89 45.99 45.89 45.97 0.0M
2021-05-27 45.98 45.98 45.96 45.96 0.0M
2021-05-26 45.97 45.97 45.96 45.96 0.0M
2021-05-25 45.91 46.00 45.91 46.00 0.0M
2021-05-24 46.00 46.00 45.96 45.96 0.0M
2021-05-21 45.93 45.93 45.93 45.93 0.0M
2021-05-20 45.86 45.94 45.86 45.94 0.0M
2021-05-19 45.85 45.85 45.80 45.80 0.0M
2021-05-17 45.78 45.84 45.77 45.84 0.0M
2021-05-14 45.75 45.91 45.75 45.87 0.0M
2021-05-13 45.69 45.70 45.67 45.67 0.0M
2021-05-12 45.60 45.60 45.55 45.55 0.0M
2021-05-11 45.70 45.83 45.70 45.76 0.0M
2021-05-10 45.94 45.94 45.83 45.83 0.0M
2021-05-07 45.86 45.93 45.86 45.92 0.0M
2021-05-06 45.71 45.86 45.71 45.86 0.0M
2021-05-04 45.84 45.88 45.79 45.80 0.0M
2021-05-03 45.89 45.89 45.89 45.89 0.0M
2021-04-30 45.95 45.95 45.82 45.87 0.0M
2021-04-29 45.98 45.98 45.93 45.98 0.2M
2021-04-28 45.93 45.93 45.93 45.93 0.0M
2021-04-27 45.84 45.89 45.84 45.89 0.0M
2021-04-26 45.87 45.88 45.87 45.88 0.0M
2021-04-23 45.86 45.88 45.82 45.82 0.0M
2021-04-22 45.87 45.87 45.87 45.87 0.0M
2021-04-21 45.80 45.90 45.78 45.85 0.0M
2021-04-20 45.75 45.76 45.75 45.76 0.0M
2021-04-19 45.78 45.78 45.75 45.75 0.0M
2021-04-16 45.82 45.82 45.82 45.82 0.0M
2021-04-15 45.81 45.81 45.79 45.80 0.0M
2021-04-14 45.78 45.78 45.72 45.73 0.0M
2021-04-13 45.77 45.87 45.75 45.75 0.0M
2021-04-12 45.77 45.81 45.73 45.79 0.0M
2021-04-09 45.71 45.72 45.71 45.71 0.0M
2021-04-08 45.71 45.84 45.71 45.72 0.0M
2021-04-07 45.67 45.72 45.64 45.64 0.0M
2021-04-06 45.68 45.70 45.63 45.63 0.0M
2021-04-05 45.64 45.70 45.64 45.70 0.0M
2021-04-01 45.61 45.76 45.60 45.65 0.0M
2021-03-31 45.43 45.50 45.42 45.44 0.0M
2021-03-30 45.28 45.35 45.26 45.35 0.0M
2021-03-29 45.43 45.43 45.35 45.35 0.0M
2021-03-26 45.34 45.34 45.34 45.34 0.0M
2021-03-25 45.12 45.21 45.12 45.21 0.0M
2021-03-24 45.24 45.24 45.24 45.24 0.0M
2021-03-23 45.25 45.35 45.24 45.29 0.0M
2021-03-22 45.29 45.29 45.18 45.22 0.0M
2021-03-19 45.05 45.06 44.91 45.03 0.0M
2021-03-18 45.06 45.09 45.05 45.05 0.0M
2021-03-17 45.19 45.28 45.08 45.28 0.0M
2021-03-16 45.12 45.23 45.12 45.17 0.0M
2021-03-15 45.09 45.14 45.05 45.14 0.0M
2021-03-12 44.90 45.06 44.87 45.00 0.0M
2021-03-11 45.05 45.09 45.05 45.09 0.0M
2021-03-10 44.98 44.98 44.79 44.80 0.0M
2021-03-09 44.85 44.90 44.82 44.90 0.0M
2021-03-08 44.89 44.91 44.51 44.51 0.0M
2021-03-05 44.51 44.65 44.32 44.65 0.0M
2021-03-04 44.68 44.86 44.37 44.45 0.1M
2021-03-03 44.82 44.86 44.70 44.70 0.0M
2021-03-02 45.02 45.02 44.95 44.96 0.0M
2021-03-01 44.99 45.10 44.99 45.10 0.0M
2021-02-26 44.84 44.85 44.80 44.80 0.0M
2021-02-25 44.77 44.82 44.69 44.69 0.0M
2021-02-24 44.89 45.03 44.89 45.03 0.0M
2021-02-23 45.04 45.04 44.78 44.95 0.0M
2021-02-22 45.25 45.25 45.04 45.05 0.0M
2021-02-19 45.19 45.19 45.11 45.11 0.0M
2021-02-18 45.05 45.21 45.05 45.13 0.0M
2021-02-17 45.11 45.11 45.11 45.11 0.0M
2021-02-16 45.16 45.17 45.08 45.08 0.0M
2021-02-12 45.10 45.20 45.10 45.14 0.0M
2021-02-11 45.13 45.13 45.04 45.07 0.0M
2021-02-10 45.04 45.10 45.01 45.10 0.0M
2021-02-09 45.00 45.13 45.00 45.13 0.0M
2021-02-08 45.07 45.15 45.07 45.12 0.0M
2021-02-05 44.92 45.05 44.92 45.05 0.0M
2021-02-04 44.88 45.00 44.86 44.96 0.0M
2021-02-03 44.93 44.93 44.90 44.90 0.0M
2021-02-02 44.85 44.93 44.84 44.87 0.0M
2021-02-01 44.52 44.74 44.52 44.74 0.0M
2021-01-29 44.47 44.47 44.42 44.42 0.0M
2021-01-28 44.82 44.87 44.58 44.58 0.0M
2021-01-27 44.93 44.93 44.45 44.45 0.0M
2021-01-26 44.92 44.97 44.92 44.94 0.0M
2021-01-25 44.89 44.93 44.78 44.93 0.0M
2021-01-22 44.95 44.95 44.89 44.89 0.0M
2021-01-21 44.85 44.97 44.85 44.97 0.0M
2021-01-20 44.65 44.97 44.65 44.90 0.2M
2021-01-19 44.47 44.73 44.47 44.71 0.0M
2021-01-15 44.60 44.61 44.53 44.53 0.0M
2021-01-14 44.58 44.78 44.58 44.65 0.0M
2021-01-13 44.68 44.78 44.65 44.73 0.0M
2021-01-12 44.54 44.67 44.49 44.61 0.0M
2021-01-11 44.75 44.75 44.55 44.58 0.0M
2021-01-08 44.53 44.79 44.53 44.77 0.0M
2021-01-07 44.62 44.74 44.62 44.69 0.0M
2021-01-06 44.28 44.65 44.28 44.40 0.0M
2021-01-05 44.39 44.51 44.39 44.51 0.0M
2021-01-04 44.58 44.67 44.37 44.40 0.2M