Innovator U.S. Equity Buffer ETF™ - December (BDEC)

BDEC
🏛️ 미국 →
47.73
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 38.43 38.43 38.19 38.25 0.0M
2023-12-28 38.40 38.43 38.35 38.37 0.0M
2023-12-27 38.31 38.38 38.26 38.38 0.0M
2023-12-26 38.22 38.30 38.22 38.30 0.0M
2023-12-22 38.22 38.25 38.11 38.17 0.0M
2023-12-21 38.07 38.11 37.95 38.11 0.0M
2023-12-20 38.28 38.30 37.88 37.88 0.0M
2023-12-19 38.12 38.25 38.12 38.24 0.1M
2023-12-18 38.11 38.18 38.09 38.14 0.1M
2023-12-15 38.03 38.07 37.93 38.03 0.2M
2023-12-14 38.08 38.11 37.89 38.02 0.1M
2023-12-13 37.60 37.98 37.57 37.92 0.2M
2023-12-12 37.46 37.57 37.42 37.55 0.0M
2023-12-11 37.33 37.45 37.30 37.45 0.1M
2023-12-08 37.27 37.37 37.18 37.31 0.0M
2023-12-07 37.08 37.24 37.08 37.22 0.1M
2023-12-06 37.18 37.22 36.96 37.03 0.1M
2023-12-05 37.09 37.17 37.06 37.11 0.0M
2023-12-04 37.09 37.14 36.99 37.14 0.1M
2023-12-01 37.09 37.30 37.01 37.27 0.4M
2023-11-30 37.11 37.13 36.85 37.12 0.1M
2023-11-29 37.07 37.18 36.92 36.96 0.0M
2023-11-28 36.83 37.05 36.83 36.98 0.0M
2023-11-27 36.88 37.02 36.88 36.97 0.0M
2023-11-24 37.01 37.02 36.97 37.02 0.0M
2023-11-22 36.94 37.04 36.92 37.01 0.0M
2023-11-21 36.79 36.88 36.70 36.83 0.0M
2023-11-20 36.69 37.00 36.69 36.93 0.0M
2023-11-17 36.58 36.72 36.53 36.64 0.1M
2023-11-16 36.51 36.59 36.41 36.57 0.0M
2023-11-15 36.68 36.68 36.53 36.55 0.0M
2023-11-14 36.25 36.51 36.25 36.46 0.0M
2023-11-13 35.74 35.84 35.74 35.79 0.0M
2023-11-10 35.37 35.82 35.37 35.82 0.0M
2023-11-09 35.58 35.59 35.26 35.26 0.0M
2023-11-08 35.52 35.55 35.46 35.53 0.0M
2023-11-07 35.38 35.56 35.38 35.50 0.0M
2023-11-06 35.41 35.43 35.33 35.38 0.0M
2023-11-03 35.25 35.45 35.25 35.43 0.0M
2023-11-02 34.73 35.07 34.73 35.07 0.0M
2023-11-01 34.40 34.53 34.33 34.53 0.0M
2023-10-31 34.06 34.28 34.06 34.25 0.0M
2023-10-30 34.06 34.15 33.90 34.13 0.0M
2023-10-27 33.98 34.00 33.83 33.84 0.0M
2023-10-26 34.15 34.19 33.96 33.97 0.0M
2023-10-25 34.44 34.44 34.27 34.27 0.0M
2023-10-24 34.66 34.68 34.51 34.68 0.0M
2023-10-23 34.55 34.58 34.48 34.48 0.0M
2023-10-20 34.90 34.90 34.56 34.56 0.0M
2023-10-19 35.27 35.27 34.90 34.93 0.0M
2023-10-18 35.32 35.38 35.20 35.20 0.0M
2023-10-17 35.43 35.53 35.31 35.53 0.0M
2023-10-16 35.62 35.62 35.55 35.58 0.0M
2023-10-13 35.30 35.30 35.23 35.23 0.0M
2023-10-12 35.31 35.37 35.28 35.37 0.0M
2023-10-11 35.56 35.58 35.39 35.58 0.0M
2023-10-10 35.48 35.63 35.45 35.48 0.0M
2023-10-09 35.00 35.29 34.99 35.29 0.0M
2023-10-06 35.13 35.13 35.12 35.12 0.0M
2023-10-05 34.61 34.83 34.61 34.79 0.0M
2023-10-04 34.70 34.88 34.62 34.82 0.0M
2023-10-03 34.68 34.73 34.57 34.62 0.0M
2023-10-02 34.93 35.04 34.87 35.00 0.0M
2023-09-29 35.25 35.26 34.97 34.97 0.0M
2023-09-28 34.92 35.17 34.92 35.05 0.0M
2023-09-27 34.83 34.90 34.70 34.90 0.0M
2023-09-26 34.95 35.04 34.88 34.91 0.0M
2023-09-25 35.05 35.32 35.05 35.32 0.0M
2023-09-22 35.44 35.48 35.22 35.22 0.0M
2023-09-21 35.50 35.50 35.31 35.31 0.0M
2023-09-20 36.18 36.18 35.84 35.84 0.0M
2023-09-19 36.17 36.17 36.12 36.12 0.0M
2023-09-18 36.14 36.29 36.14 36.19 0.0M
2023-09-15 36.43 36.43 36.16 36.16 0.0M
2023-09-14 36.46 36.59 36.42 36.58 0.0M
2023-09-13 36.37 36.37 36.26 36.30 0.0M
2023-09-12 36.32 36.34 36.28 36.28 0.0M
2023-09-11 36.36 36.45 36.32 36.45 0.0M
2023-09-08 36.17 36.31 36.17 36.24 0.0M
2023-09-07 36.15 36.24 36.11 36.20 0.0M
2023-09-06 36.30 36.32 36.20 36.32 0.0M
2023-09-05 36.67 36.67 36.57 36.57 0.0M
2023-09-01 36.70 36.70 36.63 36.70 0.0M
2023-08-31 36.74 36.80 36.63 36.66 0.0M
2023-08-30 36.54 36.72 36.54 36.67 0.0M
2023-08-29 36.09 36.55 36.07 36.54 0.0M
2023-08-28 36.06 36.10 35.95 36.06 0.0M
2023-08-25 35.54 35.88 35.54 35.88 0.0M
2023-08-24 36.19 36.22 35.69 35.69 0.0M
2023-08-23 35.91 36.14 35.89 36.08 0.0M
2023-08-22 35.86 35.86 35.72 35.75 0.0M
2023-08-21 35.75 35.87 35.75 35.87 0.0M
2023-08-18 35.46 35.64 35.46 35.64 0.0M
2023-08-17 35.97 35.97 35.66 35.68 0.0M
2023-08-16 36.17 36.17 35.91 35.91 0.0M
2023-08-15 36.42 36.42 36.15 36.15 0.0M
2023-08-14 36.21 36.48 36.21 36.48 0.0M
2023-08-11 36.34 36.34 36.25 36.31 0.0M
2023-08-10 36.65 36.65 36.25 36.36 0.0M
2023-08-09 36.55 36.59 36.31 36.37 0.0M
2023-08-08 36.35 36.59 36.35 36.59 0.0M
2023-08-07 36.64 36.73 36.54 36.73 0.0M
2023-08-04 36.79 36.80 36.43 36.43 0.0M
2023-08-03 36.57 36.66 36.57 36.63 0.0M
2023-08-02 36.90 36.90 36.65 36.70 0.0M
2023-08-01 37.14 37.22 37.09 37.18 0.0M
2023-07-31 37.31 37.31 37.13 37.19 0.0M
2023-07-28 37.13 37.25 37.04 37.18 0.0M
2023-07-27 37.36 37.36 36.83 36.86 0.0M
2023-07-26 36.96 37.05 36.96 37.05 0.0M
2023-07-25 36.98 37.12 36.98 37.09 0.0M
2023-07-24 36.92 37.03 36.92 36.94 0.0M
2023-07-21 36.87 36.91 36.82 36.85 0.0M
2023-07-20 36.92 36.98 36.80 36.80 0.0M
2023-07-19 37.09 37.09 37.01 37.06 0.0M
2023-07-18 36.83 36.99 36.83 36.99 0.0M
2023-07-17 36.68 36.75 36.68 36.75 0.0M
2023-07-14 36.70 36.70 36.56 36.60 0.0M
2023-07-13 36.51 36.66 36.50 36.66 0.0M
2023-07-12 36.45 36.45 36.32 36.38 0.0M
2023-07-11 36.00 36.14 36.00 36.14 0.0M
2023-07-10 35.89 35.94 35.81 35.91 0.0M
2023-07-07 35.94 36.17 35.85 35.86 0.0M
2023-07-06 35.83 35.93 35.75 35.92 0.0M
2023-07-05 36.02 36.22 36.02 36.19 0.0M
2023-07-03 36.19 36.24 36.19 36.24 0.0M
2023-06-30 36.08 36.24 36.07 36.23 0.0M
2023-06-29 35.71 35.78 35.70 35.78 0.0M
2023-06-28 35.74 35.74 35.61 35.64 0.0M
2023-06-27 35.48 35.69 35.48 35.69 0.0M
2023-06-26 35.53 35.53 35.36 35.36 0.0M
2023-06-23 35.49 35.56 35.44 35.49 0.0M
2023-06-22 35.61 35.69 35.60 35.69 0.0M
2023-06-21 35.74 35.74 35.59 35.62 0.0M
2023-06-20 35.74 35.79 35.67 35.75 0.0M
2023-06-16 36.07 36.11 35.91 35.91 0.0M
2023-06-15 35.63 36.04 35.63 36.01 0.0M
2023-06-14 35.54 35.77 35.42 35.60 0.0M
2023-06-13 35.44 35.61 35.44 35.57 0.0M
2023-06-12 35.13 35.36 35.13 35.36 0.0M
2023-06-09 35.24 35.25 35.12 35.12 0.0M
2023-06-08 34.88 35.08 34.88 35.07 0.0M
2023-06-07 35.01 35.01 34.88 34.89 0.0M
2023-06-06 34.93 35.01 34.93 35.01 0.0M
2023-06-05 35.10 35.11 34.91 34.96 0.0M
2023-06-02 34.74 35.04 34.74 35.02 0.0M
2023-06-01 34.23 34.61 34.23 34.56 0.0M
2023-05-31 34.37 34.37 34.23 34.33 0.0M
2023-05-30 34.51 34.61 34.44 34.46 0.0M
2023-05-26 34.15 34.48 34.15 34.48 0.0M
2023-05-25 34.03 34.15 33.99 34.12 0.0M
2023-05-24 33.86 33.93 33.85 33.87 0.0M
2023-05-23 34.35 34.35 34.09 34.09 0.0M
2023-05-22 34.36 34.43 34.36 34.36 0.0M
2023-05-19 34.50 34.53 34.32 34.39 0.0M
2023-05-18 34.16 34.49 34.16 34.38 0.0M
2023-05-17 33.90 34.16 33.84 34.16 0.0M
2023-05-16 33.92 33.97 33.84 33.84 0.0M
2023-05-15 33.90 34.03 33.90 34.00 0.0M
2023-05-12 34.07 34.07 33.75 33.94 0.0M
2023-05-11 34.01 34.01 33.96 33.97 0.0M
2023-05-10 34.00 34.03 33.91 34.03 0.0M
2023-05-09 33.88 33.99 33.88 33.91 0.0M
2023-05-08 34.12 34.12 33.90 34.02 0.0M
2023-05-05 33.89 34.06 33.89 34.01 0.0M
2023-05-04 33.51 33.62 33.45 33.52 0.0M
2023-05-03 33.87 33.98 33.71 33.71 0.0M
2023-05-02 33.81 33.96 33.73 33.93 0.0M
2023-05-01 34.25 34.32 34.23 34.23 0.0M
2023-04-28 34.03 34.23 34.02 34.23 0.0M
2023-04-27 33.69 34.00 33.69 34.00 0.0M
2023-04-26 33.57 33.72 33.43 33.45 0.0M
2023-04-25 33.85 33.85 33.57 33.57 0.1M
2023-04-24 34.01 34.04 33.93 34.01 0.0M
2023-04-21 33.96 33.99 33.96 33.99 0.0M
2023-04-20 34.02 34.12 33.86 33.96 0.0M
2023-04-19 34.04 34.18 34.04 34.11 0.0M
2023-04-18 34.18 34.21 34.06 34.15 0.0M
2023-04-17 34.04 34.14 33.91 34.14 0.0M
2023-04-14 34.00 34.02 33.92 34.02 0.0M
2023-04-13 33.76 34.11 33.76 34.09 0.0M
2023-04-12 33.96 33.96 33.71 33.71 0.0M
2023-04-11 33.98 33.98 33.80 33.84 0.1M
2023-04-10 33.62 33.84 33.62 33.84 0.0M
2023-04-06 33.74 33.85 33.74 33.81 0.0M
2023-04-05 33.67 33.71 33.60 33.69 0.0M
2023-04-04 33.76 33.78 33.72 33.78 0.0M
2023-04-03 33.95 33.95 33.84 33.94 0.0M
2023-03-31 33.58 33.83 33.54 33.83 0.0M
2023-03-30 33.55 33.55 33.35 33.40 0.0M
2023-03-29 33.26 33.33 33.13 33.31 0.0M
2023-03-28 32.95 32.95 32.85 32.93 0.0M
2023-03-27 32.96 33.10 32.95 32.98 0.0M
2023-03-24 32.68 32.90 32.62 32.90 0.0M
2023-03-23 33.00 33.14 32.63 32.82 0.0M
2023-03-22 33.07 33.34 32.78 32.78 0.0M
2023-03-21 32.99 33.14 32.95 33.14 0.0M
2023-03-20 32.70 32.80 32.69 32.80 0.0M
2023-03-17 32.83 32.83 32.51 32.58 0.0M
2023-03-16 32.42 32.84 32.42 32.82 0.0M
2023-03-15 32.26 32.39 32.05 32.36 0.0M
2023-03-14 32.47 32.62 32.35 32.56 0.0M
2023-03-13 32.23 32.42 32.20 32.20 0.0M
2023-03-10 32.36 32.55 32.18 32.19 0.0M
2023-03-09 33.17 33.20 32.57 32.57 0.0M
2023-03-08 32.98 33.08 32.91 33.03 0.0M
2023-03-07 33.41 33.41 33.00 33.00 0.0M
2023-03-06 33.48 33.62 33.42 33.42 0.0M
2023-03-03 33.07 33.40 33.03 33.40 0.0M
2023-03-02 32.67 32.97 32.64 32.97 0.0M
2023-03-01 32.76 32.84 32.72 32.76 0.0M
2023-02-28 32.92 33.05 32.91 32.91 0.0M
2023-02-27 33.15 33.19 32.92 32.96 0.0M
2023-02-24 32.82 32.88 32.80 32.88 0.0M
2023-02-23 33.26 33.26 32.89 33.16 0.0M
2023-02-22 33.13 33.15 32.94 33.01 0.0M
2023-02-21 33.37 33.37 33.05 33.08 0.0M
2023-02-17 33.50 33.59 33.42 33.59 0.0M
2023-02-16 33.84 33.94 33.66 33.66 0.0M
2023-02-15 33.80 34.03 33.80 34.00 0.0M
2023-02-14 33.74 34.00 33.70 33.97 0.0M
2023-02-13 33.64 33.96 33.64 33.96 0.0M
2023-02-10 33.57 33.64 33.46 33.64 0.0M
2023-02-09 34.01 34.01 33.54 33.58 0.0M
2023-02-08 34.02 34.02 33.77 33.80 0.0M
2023-02-07 33.70 34.13 33.66 34.13 0.0M
2023-02-06 33.68 33.81 33.68 33.76 0.0M
2023-02-03 33.92 34.18 33.89 33.92 0.0M
2023-02-02 34.11 34.21 34.03 34.15 0.0M
2023-02-01 33.38 33.93 33.35 33.81 0.0M
2023-01-31 33.26 33.53 33.26 33.53 0.0M
2023-01-30 33.42 33.42 33.14 33.14 0.0M
2023-01-27 33.33 33.67 33.33 33.50 0.0M
2023-01-26 33.39 33.39 33.13 33.39 0.0M
2023-01-25 32.86 33.14 32.71 33.13 0.0M
2023-01-24 33.00 33.21 33.00 33.13 0.0M
2023-01-23 32.97 33.30 32.97 33.16 0.0M
2023-01-20 32.38 32.84 32.38 32.84 0.0M
2023-01-19 32.45 32.46 32.25 32.37 0.0M
2023-01-18 33.08 33.08 32.51 32.55 0.0M
2023-01-17 33.01 33.08 32.92 32.95 0.0M
2023-01-13 32.73 33.08 32.73 33.04 0.2M
2023-01-12 32.70 32.99 32.70 32.84 0.0M
2023-01-11 32.64 32.78 32.54 32.78 0.0M
2023-01-10 32.33 32.46 32.24 32.46 0.0M
2023-01-09 32.46 32.59 32.29 32.29 0.0M
2023-01-06 32.10 32.38 32.10 32.31 0.0M
2023-01-05 31.75 31.86 31.66 31.69 0.0M
2023-01-04 32.03 32.17 31.88 31.96 0.0M
2023-01-03 32.00 32.15 31.65 31.81 0.0M