Innovator Power Buffer Step-Up Strategy ETF (PSTP)

PSTP
🏛️ 미국 →
34.70
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
2023-12-29 28.32 28.32 28.12 28.21 0.0M
2023-12-28 28.24 28.28 28.22 28.24 0.0M
2023-12-27 28.20 28.26 28.17 28.21 0.0M
2023-12-26 28.16 28.22 28.16 28.19 0.0M
2023-12-22 28.17 28.18 28.14 28.14 0.0M
2023-12-21 28.07 28.12 28.00 28.11 0.0M
2023-12-20 28.20 28.20 27.99 27.99 0.0M
2023-12-19 28.12 28.19 28.11 28.17 0.0M
2023-12-18 28.10 28.14 28.10 28.10 0.0M
2023-12-15 28.05 28.08 27.98 28.05 0.0M
2023-12-14 28.08 28.08 28.00 28.03 0.0M
2023-12-13 27.79 28.02 27.79 27.99 0.0M
2023-12-12 27.77 27.83 27.72 27.83 0.0M
2023-12-11 27.68 27.73 27.65 27.71 0.0M
2023-12-08 27.62 27.66 27.60 27.66 0.1M
2023-12-07 27.52 27.64 27.52 27.60 0.0M
2023-12-06 27.56 27.60 27.49 27.49 0.0M
2023-12-05 27.48 27.58 27.48 27.53 0.1M
2023-12-04 27.50 27.54 27.47 27.52 0.0M
2023-12-01 27.50 27.64 27.49 27.62 0.0M
2023-11-30 27.57 27.58 27.53 27.58 0.0M
2023-11-29 27.62 27.62 27.53 27.55 0.0M
2023-11-28 27.50 27.55 27.50 27.53 0.0M
2023-11-27 27.52 27.57 27.50 27.54 0.0M
2023-11-22 27.54 27.54 27.52 27.52 0.0M
2023-11-21 27.40 27.52 27.39 27.47 0.0M
2023-11-20 27.51 27.51 27.49 27.49 0.0M
2023-11-17 27.41 27.42 27.41 27.41 0.0M
2023-11-16 27.36 27.41 27.35 27.39 0.0M
2023-11-15 27.39 27.45 27.35 27.36 0.0M
2023-11-14 27.35 27.42 27.35 27.35 0.0M
2023-11-13 27.11 27.11 27.08 27.11 0.0M
2023-11-10 26.97 27.12 26.94 27.11 0.0M
2023-11-09 26.99 27.03 26.91 26.91 0.0M
2023-11-08 26.94 27.03 26.94 27.02 0.0M
2023-11-07 26.96 27.04 26.96 26.99 0.0M
2023-11-06 26.90 26.98 26.87 26.94 0.0M
2023-11-03 26.90 26.94 26.90 26.93 0.0M
2023-11-02 26.58 26.79 26.58 26.76 0.0M
2023-11-01 26.41 26.53 26.41 26.50 0.0M
2023-10-31 26.21 26.37 26.21 26.36 0.0M
2023-10-30 26.14 26.29 26.14 26.29 0.0M
2023-10-27 26.25 26.25 26.07 26.08 0.0M
2023-10-26 26.19 26.20 26.17 26.17 0.0M
2023-10-25 26.38 26.38 26.32 26.34 0.1M
2023-10-24 26.58 26.58 26.55 26.57 0.0M
2023-10-23 26.42 26.51 26.36 26.41 0.0M
2023-10-20 26.49 26.49 26.47 26.48 0.0M
2023-10-19 26.71 26.74 26.61 26.64 0.0M
2023-10-18 26.88 26.88 26.74 26.74 0.0M
2023-10-17 26.93 26.99 26.89 26.98 0.0M
2023-10-16 26.91 27.01 26.91 26.99 0.0M
2023-10-13 26.89 26.89 26.78 26.81 0.0M
2023-10-12 26.96 26.96 26.79 26.87 0.0M
2023-10-11 26.93 26.94 26.88 26.94 0.0M
2023-10-10 26.87 26.96 26.86 26.90 0.0M
2023-10-09 26.68 26.84 26.68 26.80 0.0M
2023-10-06 26.45 26.75 26.45 26.72 0.0M
2023-10-05 26.44 26.54 26.42 26.54 0.0M
2023-10-04 26.36 26.59 26.36 26.55 0.0M
2023-10-03 26.43 26.46 26.38 26.42 0.0M
2023-10-02 26.65 26.65 26.57 26.62 0.0M
2023-09-29 26.75 26.75 26.61 26.66 0.0M
2023-09-28 26.71 26.71 26.67 26.67 0.0M
2023-09-27 26.56 26.64 26.56 26.57 0.0M
2023-09-26 26.67 26.67 26.56 26.59 0.0M
2023-09-25 26.80 26.80 26.80 26.80 0.0M
2023-09-22 26.83 26.86 26.77 26.77 0.0M
2023-09-21 26.88 26.90 26.80 26.80 0.0M
2023-09-20 27.23 27.24 27.03 27.04 0.0M
2023-09-19 27.12 27.22 27.12 27.22 0.0M
2023-09-18 27.23 27.26 27.20 27.24 0.0M
2023-09-15 27.23 27.29 27.18 27.21 0.0M
2023-09-14 27.41 27.43 27.34 27.40 0.0M
2023-09-13 27.16 27.29 27.16 27.26 0.0M
2023-09-12 27.25 27.35 27.24 27.25 0.0M
2023-09-11 27.23 27.35 27.23 27.33 0.0M
2023-09-08 27.27 27.28 27.21 27.24 0.0M
2023-09-07 27.04 27.22 27.04 27.17 0.0M
2023-09-06 27.29 27.30 27.20 27.24 0.0M
2023-09-05 27.38 27.39 27.32 27.33 0.0M
2023-09-01 27.44 27.44 27.32 27.41 0.0M
2023-08-31 27.50 27.51 27.42 27.42 0.0M
2023-08-30 27.40 27.48 27.39 27.43 0.0M
2023-08-29 27.37 27.38 27.35 27.36 0.0M
2023-08-28 27.08 27.11 27.02 27.11 0.0M
2023-08-25 26.96 27.00 26.92 27.00 0.0M
2023-08-24 27.18 27.18 26.91 26.91 0.0M
2023-08-23 27.12 27.15 27.09 27.14 0.0M
2023-08-22 26.99 26.99 26.91 26.94 0.0M
2023-08-21 26.89 27.03 26.89 27.00 0.1M
2023-08-18 26.79 26.88 26.78 26.88 0.0M
2023-08-17 27.00 27.05 26.90 26.90 0.0M
2023-08-16 27.16 27.16 27.00 27.02 0.0M
2023-08-15 27.31 27.31 27.14 27.14 0.0M
2023-08-14 27.29 27.32 27.28 27.32 0.0M
2023-08-11 27.18 27.27 27.16 27.23 0.0M
2023-08-10 27.38 27.45 27.23 27.25 0.0M
2023-08-09 27.43 27.43 27.24 27.25 0.0M
2023-08-08 27.27 27.38 27.21 27.36 0.0M
2023-08-07 27.36 27.41 27.36 27.41 0.0M
2023-08-04 27.45 27.48 27.27 27.27 0.0M
2023-08-03 27.31 27.40 27.28 27.36 0.2M
2023-08-02 27.40 27.43 27.38 27.39 0.0M
2023-08-01 27.62 27.65 27.60 27.62 0.0M
2023-07-31 27.67 27.70 27.63 27.67 0.0M
2023-07-28 27.68 27.68 27.65 27.68 0.0M
2023-07-27 27.67 27.71 27.55 27.55 0.0M
2023-07-26 27.66 27.66 27.63 27.63 0.0M
2023-07-25 27.61 27.67 27.60 27.64 0.0M
2023-07-24 27.65 27.67 27.55 27.63 0.0M
2023-07-21 27.70 27.70 27.54 27.56 0.0M
2023-07-20 27.57 27.63 27.53 27.56 0.0M
2023-07-19 27.64 27.67 27.61 27.61 0.0M
2023-07-18 27.60 27.66 27.57 27.63 0.0M
2023-07-17 27.49 27.58 27.49 27.52 0.0M
2023-07-14 27.46 27.53 27.43 27.47 0.0M
2023-07-13 27.45 27.55 27.42 27.49 0.0M
2023-07-12 27.41 27.45 27.38 27.38 0.0M
2023-07-11 27.16 27.28 27.16 27.26 0.0M
2023-07-10 27.17 27.23 27.14 27.14 0.0M
2023-07-07 27.16 27.19 27.13 27.13 0.0M
2023-07-06 27.13 27.20 27.05 27.15 0.0M
2023-07-05 27.17 27.31 27.17 27.26 0.0M
2023-07-03 27.32 27.32 27.23 27.28 0.0M
2023-06-30 27.31 27.34 27.28 27.31 0.0M
2023-06-29 27.11 27.16 27.08 27.14 0.0M
2023-06-28 27.09 27.12 27.07 27.08 0.0M
2023-06-27 27.02 27.12 26.95 27.08 0.0M
2023-06-26 27.01 27.01 26.92 26.92 0.0M
2023-06-23 27.00 27.06 26.94 26.98 0.0M
2023-06-22 27.00 27.08 27.00 27.03 0.0M
2023-06-21 27.04 27.07 26.97 26.99 0.0M
2023-06-20 27.12 27.12 26.96 27.05 0.0M
2023-06-16 27.13 27.14 27.10 27.10 0.0M
2023-06-15 27.16 27.17 26.97 27.13 0.0M
2023-06-14 27.07 27.07 26.96 26.96 0.0M
2023-06-13 27.00 27.02 26.91 26.96 0.0M
2023-06-12 26.82 26.90 26.82 26.88 0.0M
2023-06-09 26.84 26.84 26.81 26.81 0.0M
2023-06-08 26.76 26.76 26.70 26.75 0.0M
2023-06-07 26.68 26.68 26.62 26.64 0.0M
2023-06-06 26.63 26.74 26.63 26.72 0.0M
2023-06-05 26.77 26.77 26.62 26.67 0.0M
2023-06-02 26.68 26.76 26.62 26.71 0.0M
2023-06-01 26.37 26.57 26.34 26.49 0.0M
2023-05-31 26.33 26.37 26.33 26.37 0.0M
2023-05-30 26.50 26.50 26.41 26.41 0.0M
2023-05-26 26.33 26.41 26.32 26.41 0.0M
2023-05-25 26.19 26.29 26.15 26.24 0.0M
2023-05-24 26.13 26.21 26.10 26.16 0.0M
2023-05-23 26.36 26.37 26.22 26.28 0.0M
2023-05-22 26.42 26.44 26.38 26.40 0.0M
2023-05-19 26.47 26.47 26.32 26.38 0.0M
2023-05-18 26.38 26.46 26.30 26.39 0.0M
2023-05-17 26.11 26.31 26.11 26.28 0.0M
2023-05-16 26.19 26.20 26.11 26.13 0.0M
2023-05-15 26.17 26.19 26.13 26.19 0.0M
2023-05-12 26.10 26.19 26.10 26.19 0.0M
2023-05-11 26.27 26.27 26.12 26.21 0.0M
2023-05-10 26.13 26.23 26.11 26.23 0.0M
2023-05-09 26.11 26.16 26.06 26.14 0.0M
2023-05-08 26.23 26.23 26.10 26.11 0.0M
2023-05-05 26.11 26.22 26.07 26.19 0.0M
2023-05-04 25.90 25.90 25.85 25.89 0.0M
2023-05-03 26.17 26.18 26.00 26.00 0.0M
2023-05-02 26.13 26.14 26.00 26.06 0.0M
2023-05-01 26.23 26.31 26.20 26.23 0.0M
2023-04-28 26.09 26.21 26.09 26.21 0.0M
2023-04-27 25.98 26.10 25.95 26.10 0.0M
2023-04-26 25.98 26.01 25.89 25.90 0.0M
2023-04-25 26.04 26.04 25.91 25.92 0.0M
2023-04-24 26.08 26.10 26.01 26.10 0.0M
2023-04-21 26.07 26.12 26.04 26.09 0.0M
2023-04-20 26.08 26.14 25.99 26.03 0.0M
2023-04-19 26.16 26.18 26.12 26.18 0.0M
2023-04-18 26.09 26.18 26.02 26.10 0.0M
2023-04-17 25.98 26.16 25.98 26.08 0.0M
2023-04-14 26.00 26.08 25.98 26.04 0.0M
2023-04-13 25.89 26.13 25.89 26.10 0.0M
2023-04-12 25.98 26.04 25.90 25.93 0.0M
2023-04-11 25.97 26.04 25.97 25.98 0.1M
2023-04-10 25.90 25.98 25.90 25.95 0.0M
2023-04-06 25.88 25.99 25.88 25.92 0.0M
2023-04-05 25.88 25.95 25.86 25.89 0.0M
2023-04-04 25.94 25.96 25.83 25.96 0.0M
2023-04-03 25.91 25.96 25.86 25.95 0.0M
2023-03-31 25.79 25.97 25.77 25.97 0.0M
2023-03-30 25.75 25.79 25.66 25.77 0.0M
2023-03-29 25.58 25.70 25.58 25.63 0.0M
2023-03-28 25.50 25.55 25.37 25.45 0.0M
2023-03-27 25.50 25.58 25.48 25.51 0.0M
2023-03-24 25.29 25.46 25.29 25.44 0.0M
2023-03-23 25.50 25.58 25.25 25.42 0.0M
2023-03-22 25.50 25.63 25.37 25.41 0.0M
2023-03-21 25.46 25.63 25.45 25.58 0.0M
2023-03-20 25.26 25.41 25.26 25.41 0.0M
2023-03-17 25.32 25.36 25.23 25.24 0.0M
2023-03-16 25.12 25.40 25.09 25.37 0.0M
2023-03-15 25.09 25.21 24.96 25.21 0.0M
2023-03-14 25.21 25.31 25.09 25.31 0.0M
2023-03-13 24.99 25.20 24.87 25.05 0.0M
2023-03-10 25.18 25.18 24.93 24.98 0.0M
2023-03-09 25.50 25.50 25.21 25.21 0.0M
2023-03-08 25.46 25.47 25.34 25.47 0.0M
2023-03-07 25.68 25.68 25.41 25.43 0.1M
2023-03-06 25.67 25.71 25.63 25.64 0.0M
2023-03-03 25.55 25.66 25.50 25.64 0.0M
2023-03-02 25.54 25.54 25.23 25.43 0.1M
2023-03-01 25.30 25.38 25.28 25.30 0.1M
2023-02-28 25.55 25.55 25.46 25.46 0.0M
2023-02-27 25.53 25.57 25.39 25.50 0.1M
2023-02-24 25.42 25.44 25.37 25.42 0.0M
2023-02-23 25.53 25.61 25.45 25.58 0.0M
2023-02-22 25.50 25.55 25.42 25.46 0.0M
2023-02-21 25.60 25.60 25.46 25.50 0.0M
2023-02-17 25.72 25.78 25.67 25.77 0.0M
2023-02-16 25.85 25.91 25.81 25.81 0.0M
2023-02-15 25.82 26.01 25.82 25.98 0.0M
2023-02-14 26.02 26.02 25.83 25.96 0.0M
2023-02-13 25.87 25.95 25.83 25.92 0.1M
2023-02-10 25.74 25.81 25.71 25.79 0.0M
2023-02-09 25.93 25.98 25.76 25.76 0.0M
2023-02-08 25.92 25.96 25.83 25.89 0.0M
2023-02-07 25.87 26.04 25.81 26.04 0.0M
2023-02-06 25.88 25.91 25.86 25.86 0.0M
2023-02-03 26.00 26.12 25.91 25.94 0.0M
2023-02-02 26.16 26.17 26.01 26.11 0.1M
2023-02-01 25.80 25.99 25.69 25.93 0.0M
2023-01-31 25.66 25.83 25.63 25.81 0.0M
2023-01-30 25.80 25.80 25.58 25.58 0.0M
2023-01-27 25.81 25.92 25.79 25.79 0.0M
2023-01-26 25.52 25.73 25.52 25.73 0.0M
2023-01-25 25.48 25.63 25.46 25.56 0.0M
2023-01-24 25.61 25.63 25.57 25.58 0.0M
2023-01-23 25.46 25.67 25.46 25.59 0.0M
2023-01-20 25.15 25.42 25.15 25.40 0.0M
2023-01-19 25.13 25.23 25.12 25.12 0.0M
2023-01-18 25.38 25.46 25.23 25.23 0.0M
2023-01-17 25.50 25.52 25.44 25.45 0.0M
2023-01-13 25.42 25.51 25.35 25.51 0.0M
2023-01-12 25.39 25.47 25.35 25.38 0.0M
2023-01-11 25.26 25.33 25.23 25.33 0.0M
2023-01-10 25.04 25.19 24.95 25.19 0.1M
2023-01-09 25.19 25.19 25.04 25.04 0.0M
2023-01-06 24.80 25.04 24.80 25.04 0.0M
2023-01-05 24.73 24.82 24.71 24.71 0.0M
2023-01-04 24.83 24.93 24.83 24.86 0.0M
2023-01-03 24.67 24.83 24.67 24.80 0.0M