Innovator U.S. Equity Power Buffer ETF™ - April (PAPR)

PAPR
🏛️ 미국 →
38.31
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 32.65 32.69 32.61 32.69 0.1M
2023-12-28 32.72 32.73 32.64 32.65 0.1M
2023-12-27 32.58 32.67 32.58 32.65 0.0M
2023-12-26 32.61 32.66 32.57 32.58 0.1M
2023-12-22 32.58 32.60 32.52 32.55 0.0M
2023-12-21 32.49 32.51 32.41 32.49 0.1M
2023-12-20 32.56 32.61 32.38 32.38 0.0M
2023-12-19 32.57 32.59 32.52 32.59 0.0M
2023-12-18 32.50 32.56 32.49 32.56 0.2M
2023-12-15 32.44 32.51 32.42 32.45 0.1M
2023-12-14 32.46 32.51 32.42 32.46 0.1M
2023-12-13 32.26 32.43 32.26 32.43 0.0M
2023-12-12 32.18 32.28 32.18 32.25 0.0M
2023-12-11 32.07 32.18 32.07 32.17 0.0M
2023-12-08 31.98 32.15 31.98 32.08 0.0M
2023-12-07 31.99 32.05 31.97 32.01 0.0M
2023-12-06 32.03 32.04 31.89 31.89 0.0M
2023-12-05 31.91 32.00 31.90 31.96 0.0M
2023-12-04 31.94 32.02 31.86 31.95 0.0M
2023-12-01 31.91 32.08 31.91 32.03 0.0M
2023-11-30 31.88 31.95 31.83 31.95 0.0M
2023-11-29 31.96 32.05 31.85 31.86 0.0M
2023-11-28 31.87 31.95 31.85 31.88 0.0M
2023-11-27 31.85 31.94 31.85 31.86 0.1M
2023-11-24 31.85 31.89 31.85 31.87 0.0M
2023-11-22 31.86 31.94 31.83 31.85 0.1M
2023-11-21 31.78 31.83 31.77 31.78 0.0M
2023-11-20 31.72 31.89 31.70 31.81 0.0M
2023-11-17 31.67 31.75 31.65 31.67 0.0M
2023-11-16 31.67 31.67 31.58 31.65 0.0M
2023-11-15 31.70 31.72 31.60 31.61 0.0M
2023-11-14 31.49 31.69 31.49 31.64 0.2M
2023-11-13 31.23 31.32 31.21 31.22 0.0M
2023-11-10 31.02 31.26 31.02 31.24 0.0M
2023-11-09 31.13 31.15 30.93 30.99 0.0M
2023-11-08 31.09 31.18 31.00 31.09 0.0M
2023-11-07 31.07 31.13 31.05 31.07 0.0M
2023-11-06 31.03 31.06 30.94 31.01 0.0M
2023-11-03 30.88 31.04 30.88 30.97 0.0M
2023-11-02 30.62 30.79 30.62 30.79 0.0M
2023-11-01 30.27 30.46 30.26 30.41 0.0M
2023-10-31 30.10 30.25 30.06 30.21 0.0M
2023-10-30 30.05 30.16 29.98 30.09 0.0M
2023-10-27 30.01 30.08 29.81 29.92 0.0M
2023-10-26 30.15 30.16 29.93 29.95 0.1M
2023-10-25 30.32 30.34 30.17 30.22 0.0M
2023-10-24 30.45 30.48 30.34 30.45 0.0M
2023-10-23 30.24 30.49 30.24 30.32 0.1M
2023-10-20 30.43 30.47 30.38 30.38 0.0M
2023-10-19 30.74 30.81 30.55 30.58 0.0M
2023-10-18 30.92 30.92 30.70 30.78 0.0M
2023-10-17 30.89 31.01 30.89 30.95 0.0M
2023-10-16 30.93 31.03 30.93 30.96 0.0M
2023-10-13 30.94 30.94 30.74 30.78 0.0M
2023-10-12 30.95 31.03 30.80 30.88 0.0M
2023-10-11 30.91 30.96 30.82 30.96 0.0M
2023-10-10 30.80 31.00 30.80 30.91 0.0M
2023-10-09 30.63 30.83 30.57 30.82 0.1M
2023-10-06 30.36 30.77 30.36 30.66 0.0M
2023-10-05 30.43 30.51 30.31 30.46 0.0M
2023-10-04 30.33 30.53 30.33 30.53 0.0M
2023-10-03 30.49 30.52 30.27 30.36 0.1M
2023-10-02 30.58 30.58 30.45 30.56 0.0M
2023-09-29 30.75 30.76 30.52 30.61 0.1M
2023-09-28 30.49 30.65 30.49 30.60 0.0M
2023-09-27 30.59 30.59 30.35 30.52 0.1M
2023-09-26 30.68 30.68 30.45 30.49 0.0M
2023-09-25 30.71 30.77 30.63 30.74 0.1M
2023-09-22 30.76 30.85 30.66 30.66 0.0M
2023-09-21 30.85 30.87 30.69 30.71 0.0M
2023-09-20 31.22 31.22 31.00 31.02 0.1M
2023-09-19 31.18 31.18 31.06 31.14 0.5M
2023-09-18 31.19 31.23 31.14 31.16 0.0M
2023-09-15 31.27 31.31 31.13 31.13 0.0M
2023-09-14 31.31 31.37 31.30 31.33 0.0M
2023-09-13 31.18 31.25 31.17 31.18 0.0M
2023-09-12 31.26 31.26 31.16 31.20 0.0M
2023-09-11 31.29 31.29 31.20 31.25 0.0M
2023-09-08 31.16 31.21 31.14 31.15 0.1M
2023-09-07 31.08 31.12 31.08 31.11 0.0M
2023-09-06 31.23 31.23 31.09 31.19 0.0M
2023-09-05 31.28 31.31 31.26 31.26 0.0M
2023-09-01 31.34 31.36 31.26 31.34 0.1M
2023-08-31 31.35 31.35 31.26 31.29 0.1M
2023-08-30 31.28 31.29 31.24 31.24 0.0M
2023-08-29 30.99 31.22 30.99 31.20 0.0M
2023-08-28 30.97 31.02 30.95 30.99 0.0M
2023-08-25 30.88 30.95 30.75 30.86 0.0M
2023-08-24 31.03 31.05 30.79 30.79 0.0M
2023-08-23 30.84 31.01 30.84 30.96 0.0M
2023-08-22 30.95 30.95 30.79 30.81 0.0M
2023-08-21 30.77 30.85 30.72 30.82 0.0M
2023-08-18 30.68 30.77 30.65 30.71 0.0M
2023-08-17 30.88 30.88 30.69 30.74 0.1M
2023-08-16 30.94 31.01 30.82 30.82 0.1M
2023-08-15 31.11 31.11 30.93 30.95 0.0M
2023-08-14 30.98 31.11 30.98 31.10 0.0M
2023-08-11 30.98 31.07 30.97 31.02 0.0M
2023-08-10 31.18 31.18 31.01 31.02 0.0M
2023-08-09 31.10 31.14 31.00 31.00 0.1M
2023-08-08 31.01 31.12 30.98 31.08 0.1M
2023-08-07 31.09 31.16 31.07 31.15 0.1M
2023-08-04 31.14 31.21 30.99 30.99 0.0M
2023-08-03 31.05 31.14 31.04 31.07 0.4M
2023-08-02 31.19 31.22 31.06 31.10 0.2M
2023-08-01 31.34 31.34 31.24 31.27 0.7M
2023-07-31 31.32 31.36 31.30 31.33 0.1M
2023-07-28 31.28 31.38 31.28 31.35 0.1M
2023-07-27 31.40 31.43 31.16 31.19 0.0M
2023-07-26 31.30 31.34 31.22 31.28 0.1M
2023-07-25 31.20 31.30 31.20 31.26 0.2M
2023-07-24 31.27 31.27 31.22 31.23 0.0M
2023-07-21 31.22 31.26 31.18 31.18 0.4M
2023-07-20 31.21 31.26 31.15 31.15 0.2M
2023-07-19 31.32 31.32 31.24 31.29 0.1M
2023-07-18 31.15 31.27 31.15 31.24 0.1M
2023-07-17 31.16 31.22 31.14 31.19 0.0M
2023-07-14 31.15 31.16 31.08 31.08 0.1M
2023-07-13 31.10 31.15 31.10 31.15 0.1M
2023-07-12 31.06 31.10 31.00 31.02 0.0M
2023-07-11 30.90 30.92 30.83 30.89 0.4M
2023-07-10 30.80 30.83 30.76 30.79 0.0M
2023-07-07 30.76 30.90 30.75 30.75 0.1M
2023-07-06 30.75 30.81 30.67 30.78 0.3M
2023-07-05 30.84 30.95 30.84 30.90 0.1M
2023-07-03 30.92 30.95 30.90 30.90 0.0M
2023-06-30 30.85 30.96 30.85 30.90 0.1M
2023-06-29 30.66 30.78 30.66 30.78 0.0M
2023-06-28 30.61 30.69 30.61 30.69 0.0M
2023-06-27 30.52 30.72 30.51 30.65 0.0M
2023-06-26 30.53 30.63 30.50 30.54 0.0M
2023-06-23 30.56 30.64 30.53 30.58 0.1M
2023-06-22 30.57 30.67 30.57 30.65 0.0M
2023-06-21 30.62 30.65 30.56 30.56 0.0M
2023-06-20 30.64 30.66 30.56 30.66 0.0M
2023-06-16 30.86 30.86 30.67 30.71 0.0M
2023-06-15 30.61 30.78 30.61 30.72 0.1M
2023-06-14 30.55 30.67 30.49 30.56 0.0M
2023-06-13 30.56 30.61 30.53 30.57 0.1M
2023-06-12 30.36 30.50 30.36 30.48 0.0M
2023-06-09 30.42 30.46 30.31 30.38 0.0M
2023-06-08 30.27 30.34 30.20 30.31 0.1M
2023-06-07 30.29 30.33 30.20 30.20 0.1M
2023-06-06 30.26 30.29 30.21 30.26 0.0M
2023-06-05 30.27 30.30 30.20 30.22 0.0M
2023-06-02 30.16 30.28 30.11 30.27 0.1M
2023-06-01 29.85 30.08 29.83 30.01 0.1M
2023-05-31 29.83 29.91 29.79 29.83 0.0M
2023-05-30 30.02 30.02 29.90 29.94 0.1M
2023-05-26 29.79 29.96 29.79 29.95 0.0M
2023-05-25 29.75 29.76 29.62 29.71 0.1M
2023-05-24 29.61 29.64 29.50 29.59 0.0M
2023-05-23 29.82 29.85 29.68 29.73 0.0M
2023-05-22 29.84 29.95 29.84 29.88 0.1M
2023-05-19 29.98 29.98 29.84 29.88 0.1M
2023-05-18 29.69 29.94 29.69 29.94 0.1M
2023-05-17 29.60 29.80 29.59 29.79 0.1M
2023-05-16 29.66 29.66 29.57 29.57 0.1M
2023-05-15 29.59 29.71 29.57 29.68 0.0M
2023-05-12 29.71 29.71 29.50 29.61 0.1M
2023-05-11 29.59 29.63 29.50 29.62 0.3M
2023-05-10 29.72 29.72 29.48 29.67 0.1M
2023-05-09 29.52 29.62 29.52 29.55 0.2M
2023-05-08 29.60 29.66 29.58 29.64 0.1M
2023-05-05 29.50 29.67 29.48 29.62 0.1M
2023-05-04 29.42 29.42 29.26 29.31 0.2M
2023-05-03 29.61 29.66 29.43 29.46 0.1M
2023-05-02 29.68 29.69 29.42 29.59 0.3M
2023-05-01 29.75 29.80 29.71 29.72 0.1M
2023-04-28 29.60 29.73 29.59 29.73 0.2M
2023-04-27 29.35 29.62 29.34 29.60 0.2M
2023-04-26 29.39 29.44 29.25 29.28 0.3M
2023-04-25 29.51 29.56 29.33 29.34 0.2M
2023-04-24 29.56 29.59 29.49 29.55 0.3M
2023-04-21 29.60 29.60 29.47 29.54 0.4M
2023-04-20 29.53 29.59 29.46 29.52 0.2M
2023-04-19 29.47 29.64 29.47 29.57 1.2M
2023-04-18 29.69 29.69 29.56 29.63 0.5M
2023-04-17 29.49 29.62 29.49 29.62 0.4M
2023-04-14 29.58 29.66 29.45 29.56 0.3M
2023-04-13 29.44 29.61 29.39 29.59 0.3M
2023-04-12 29.52 29.62 29.34 29.39 0.9M
2023-04-11 29.48 29.50 29.39 29.43 1.7M
2023-04-10 29.32 29.44 29.27 29.42 1.0M
2023-04-06 29.30 29.44 29.27 29.44 0.3M
2023-04-05 29.39 29.40 29.30 29.37 1.0M
2023-04-04 29.52 29.52 29.34 29.40 0.6M
2023-04-03 29.39 29.49 29.33 29.49 1.2M
2023-03-31 29.43 29.45 29.39 29.40 4.2M
2023-03-30 29.42 29.43 29.35 29.43 0.3M
2023-03-29 29.41 29.43 29.36 29.41 0.1M
2023-03-28 29.36 29.40 29.33 29.37 0.1M
2023-03-27 29.36 29.38 29.30 29.36 0.1M
2023-03-24 29.19 29.31 29.18 29.31 0.0M
2023-03-23 29.28 29.32 29.16 29.22 0.0M
2023-03-22 29.23 29.29 29.20 29.23 0.0M
2023-03-21 29.24 29.25 29.19 29.23 0.0M
2023-03-20 29.02 29.16 29.02 29.12 0.1M
2023-03-17 29.09 29.09 29.01 29.02 0.0M
2023-03-16 28.89 29.15 28.87 29.12 0.1M
2023-03-15 28.87 28.96 28.75 28.91 0.2M
2023-03-14 28.96 29.09 28.93 29.07 0.0M
2023-03-13 28.60 28.94 28.60 28.78 0.0M
2023-03-10 28.92 29.00 28.78 28.80 0.0M
2023-03-09 29.22 29.22 28.95 28.95 0.0M
2023-03-08 29.09 29.18 29.09 29.18 0.1M
2023-03-07 29.16 29.19 29.08 29.15 0.0M
2023-03-06 29.20 29.22 29.18 29.22 0.0M
2023-03-03 29.12 29.20 29.12 29.18 0.3M
2023-03-02 28.96 29.05 28.96 29.03 0.0M
2023-03-01 28.95 29.00 28.95 28.98 0.0M
2023-02-28 29.03 29.06 28.97 29.00 0.0M
2023-02-27 28.99 29.04 28.97 28.98 0.0M
2023-02-24 28.95 28.96 28.87 28.95 0.0M
2023-02-23 28.99 28.99 28.91 28.99 0.0M
2023-02-22 28.98 28.98 28.91 28.94 0.0M
2023-02-21 28.96 28.98 28.90 28.93 0.0M
2023-02-17 28.97 29.05 28.97 29.03 0.0M
2023-02-16 29.10 29.14 29.04 29.04 0.1M
2023-02-15 29.07 29.12 29.06 29.11 0.0M
2023-02-14 29.04 29.12 29.04 29.09 0.0M
2023-02-13 29.05 29.07 28.98 29.07 0.0M
2023-02-10 28.92 29.00 28.91 28.98 0.0M
2023-02-09 29.08 29.09 28.97 28.97 0.0M
2023-02-08 29.02 29.07 29.01 29.03 0.0M
2023-02-07 28.96 29.14 28.96 29.10 0.1M
2023-02-06 28.95 29.02 28.95 28.99 0.0M
2023-02-03 29.07 29.09 29.00 29.01 0.0M
2023-02-02 29.03 29.11 29.03 29.06 0.0M
2023-02-01 28.91 29.03 28.87 28.98 0.1M
2023-01-31 28.82 28.93 28.82 28.93 0.0M
2023-01-30 28.90 28.92 28.80 28.83 0.1M
2023-01-27 28.89 28.95 28.86 28.93 0.0M
2023-01-26 28.87 28.90 28.80 28.88 0.0M
2023-01-25 28.67 28.82 28.63 28.80 0.0M
2023-01-24 28.72 28.81 28.72 28.77 0.0M
2023-01-23 28.72 28.85 28.71 28.78 0.0M
2023-01-20 28.55 28.64 28.55 28.64 0.0M
2023-01-19 28.43 28.53 28.41 28.49 0.0M
2023-01-18 28.70 28.70 28.51 28.51 0.0M
2023-01-17 28.72 28.72 28.65 28.68 0.0M
2023-01-13 28.56 28.71 28.56 28.71 0.0M
2023-01-12 28.56 28.67 28.56 28.62 0.0M
2023-01-11 28.45 28.55 28.45 28.55 0.0M
2023-01-10 28.36 28.44 28.33 28.44 0.0M
2023-01-09 28.48 28.50 28.34 28.34 0.0M
2023-01-06 28.14 28.37 28.14 28.34 0.0M
2023-01-05 28.12 28.13 28.00 28.04 0.0M
2023-01-04 28.14 28.21 28.05 28.14 0.0M
2023-01-03 28.20 28.21 27.93 28.06 0.2M