Innovator U.S. Equity Power Buffer ETF - December (PDEC)

PDEC
🏛️ 미국 →
41.90
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
2024-12-31 38.58 38.58 38.34 38.42 0.4M
2024-12-30 38.50 38.60 38.32 38.48 0.3M
2024-12-27 38.80 38.80 38.55 38.71 0.2M
2024-12-26 38.89 38.95 38.81 38.88 0.2M
2024-12-24 38.71 38.88 38.71 38.88 0.1M
2024-12-23 38.57 38.70 38.40 38.69 0.2M
2024-12-20 38.20 38.67 38.16 38.49 1.1M
2024-12-19 38.43 38.50 38.20 38.23 0.4M
2024-12-18 38.93 38.95 38.22 38.26 0.3M
2024-12-17 38.93 38.93 38.81 38.87 0.4M
2024-12-16 38.96 38.99 38.90 38.95 0.5M
2024-12-13 39.02 39.02 38.81 38.87 0.2M
2024-12-12 38.96 38.96 38.87 38.88 0.2M
2024-12-11 38.91 39.02 38.91 38.97 0.3M
2024-12-10 38.94 38.94 38.81 38.84 0.2M
2024-12-09 39.01 39.01 38.87 38.88 0.3M
2024-12-06 39.01 39.06 38.96 39.00 0.3M
2024-12-05 39.00 39.01 38.94 38.94 0.3M
2024-12-04 38.95 38.99 38.90 38.99 0.8M
2024-12-03 38.88 38.94 38.81 38.86 0.7M
2024-12-02 38.87 38.96 38.80 38.87 1.8M
2024-11-29 38.89 38.89 38.81 38.83 0.8M
2024-11-27 38.75 38.85 38.74 38.81 0.3M
2024-11-26 38.67 38.83 38.67 38.75 0.0M
2024-11-25 38.67 38.86 38.67 38.74 0.0M
2024-11-22 38.71 38.82 38.71 38.79 0.0M
2024-11-21 38.84 38.84 38.70 38.78 0.1M
2024-11-20 38.79 38.79 38.69 38.71 0.0M
2024-11-19 38.73 38.79 38.71 38.73 0.0M
2024-11-18 38.80 38.80 38.70 38.74 0.0M
2024-11-15 38.70 38.79 38.70 38.76 0.1M
2024-11-14 38.69 38.78 38.66 38.74 0.0M
2024-11-13 38.71 38.72 38.65 38.68 0.0M
2024-11-12 38.73 38.75 38.68 38.72 0.1M
2024-11-11 38.75 38.78 38.68 38.68 0.0M
2024-11-08 38.66 38.71 38.66 38.68 0.0M
2024-11-07 38.62 38.72 38.62 38.66 0.1M
2024-11-06 38.78 38.78 38.60 38.67 0.0M
2024-11-05 38.55 38.64 38.53 38.59 0.0M
2024-11-04 38.64 38.64 38.53 38.60 0.0M
2024-11-01 38.62 38.62 38.52 38.55 0.0M
2024-10-31 38.59 38.59 38.48 38.56 0.0M
2024-10-30 38.64 38.64 38.54 38.56 0.0M
2024-10-29 38.60 38.60 38.53 38.56 0.0M
2024-10-28 38.62 38.62 38.53 38.56 0.0M
2024-10-25 38.61 38.61 38.51 38.53 0.0M
2024-10-24 38.53 38.56 38.50 38.52 0.0M
2024-10-23 38.48 38.57 38.48 38.51 0.0M
2024-10-22 38.57 38.57 38.52 38.52 0.0M
2024-10-21 38.68 38.68 38.51 38.52 0.0M
2024-10-18 38.58 38.58 38.49 38.51 0.0M
2024-10-17 38.60 38.60 38.46 38.48 0.0M
2024-10-16 38.43 38.50 38.43 38.49 0.0M
2024-10-15 38.49 38.50 38.43 38.44 0.0M
2024-10-14 38.40 38.48 38.37 38.44 0.0M
2024-10-11 36.92 38.47 36.00 38.47 0.0M
2024-10-10 38.37 38.40 38.35 38.37 0.0M
2024-10-09 38.37 38.41 38.34 38.37 0.0M
2024-10-08 38.32 38.37 38.31 38.34 0.0M
2024-10-07 38.31 38.33 38.25 38.27 0.0M
2024-10-04 38.31 38.35 38.28 38.33 0.0M
2024-10-03 38.29 38.32 38.25 38.26 0.1M
2024-10-02 38.23 38.31 38.23 38.27 0.1M
2024-10-01 38.28 38.30 38.22 38.26 0.1M
2024-09-30 38.28 38.40 38.28 38.31 0.2M
2024-09-27 38.33 38.35 38.28 38.29 0.0M
2024-09-26 38.31 38.34 38.28 38.30 0.0M
2024-09-25 38.29 38.35 38.27 38.29 0.0M
2024-09-24 38.28 38.31 38.26 38.29 0.1M
2024-09-23 38.27 38.33 38.25 38.27 0.1M
2024-09-20 38.21 38.31 38.21 38.31 0.0M
2024-09-19 38.26 38.26 38.21 38.23 0.1M
2024-09-18 38.15 38.18 38.05 38.13 0.0M
2024-09-17 38.15 38.20 38.11 38.14 0.0M
2024-09-16 38.12 38.15 38.12 38.13 0.0M
2024-09-13 38.07 38.18 38.07 38.18 0.0M
2024-09-12 38.00 38.13 37.99 38.06 0.0M
2024-09-11 37.88 38.04 37.83 38.01 0.0M
2024-09-10 37.90 37.92 37.82 37.92 0.0M
2024-09-09 37.84 37.92 37.80 37.86 0.0M
2024-09-06 37.90 37.90 37.71 37.71 0.0M
2024-09-05 37.89 37.94 37.82 37.88 0.0M
2024-09-04 37.91 37.98 37.83 37.87 0.0M
2024-09-03 38.04 38.05 37.83 37.91 0.0M
2024-08-30 38.06 38.10 38.01 38.08 0.0M
2024-08-29 38.03 38.07 37.98 37.99 0.0M
2024-08-28 38.01 38.04 37.92 37.96 0.0M
2024-08-27 37.99 38.04 37.99 38.01 0.0M
2024-08-26 38.00 38.02 37.96 37.98 0.0M
2024-08-23 37.90 38.01 37.90 37.98 0.0M
2024-08-22 37.99 37.99 37.89 37.93 0.0M
2024-08-21 37.97 37.99 37.92 37.94 0.0M
2024-08-20 37.97 37.97 37.91 37.92 0.0M
2024-08-19 37.89 37.98 37.89 37.96 0.1M
2024-08-16 37.90 37.93 37.86 37.92 0.0M
2024-08-15 37.83 37.88 37.83 37.86 0.0M
2024-08-14 37.68 37.79 37.67 37.73 0.0M
2024-08-13 37.57 37.67 37.56 37.67 0.0M
2024-08-12 37.49 37.60 37.48 37.48 0.0M
2024-08-09 37.30 37.50 37.30 37.47 0.0M
2024-08-08 37.17 37.33 37.17 37.32 0.0M
2024-08-07 37.43 37.43 37.00 37.04 0.0M
2024-08-06 36.89 37.27 36.89 37.18 0.0M
2024-08-05 36.46 37.07 36.15 36.89 0.0M
2024-08-02 37.47 37.47 37.22 37.34 0.0M
2024-08-01 37.73 37.79 37.54 37.59 0.1M
2024-07-31 37.72 37.78 37.68 37.73 0.0M
2024-07-30 37.65 37.68 37.55 37.59 0.1M
2024-07-29 37.68 37.68 37.62 37.65 0.0M
2024-07-26 37.53 37.65 37.53 37.65 0.0M
2024-07-25 37.49 37.62 37.48 37.48 0.0M
2024-07-24 37.69 37.69 37.51 37.51 0.0M
2024-07-23 37.72 37.79 37.71 37.72 0.0M
2024-07-22 37.65 37.75 37.65 37.72 0.0M
2024-07-19 37.68 37.68 37.61 37.62 0.0M
2024-07-18 37.74 37.77 37.64 37.72 0.0M
2024-07-17 37.77 37.77 37.72 37.72 0.0M
2024-07-16 37.80 37.82 37.78 37.80 0.0M
2024-07-15 37.77 37.81 37.76 37.81 0.0M
2024-07-12 37.74 37.79 37.73 37.73 0.0M
2024-07-11 37.73 37.74 37.69 37.69 0.0M
2024-07-10 37.72 37.75 37.70 37.74 0.0M
2024-07-09 37.70 37.70 37.68 37.69 0.0M
2024-07-08 37.68 37.69 37.66 37.67 0.0M
2024-07-05 37.62 37.69 37.62 37.65 0.0M
2024-07-03 37.56 37.63 37.56 37.61 0.0M
2024-07-02 37.54 37.60 37.54 37.60 0.0M
2024-07-01 36.78 37.54 36.78 37.54 0.1M
2024-06-28 37.51 37.56 37.49 37.51 0.0M
2024-06-27 37.53 37.53 37.49 37.50 0.0M
2024-06-26 37.45 37.49 37.45 37.48 0.0M
2024-06-25 37.43 37.49 37.43 37.46 0.0M
2024-06-24 37.44 37.47 37.44 37.45 0.0M
2024-06-21 37.40 37.46 37.40 37.42 0.0M
2024-06-20 37.45 37.49 37.40 37.42 0.0M
2024-06-18 37.47 37.47 37.43 37.46 0.0M
2024-06-17 37.38 37.47 37.38 37.45 0.1M
2024-06-14 37.35 37.40 37.35 37.37 0.0M
2024-06-13 37.39 37.41 37.38 37.41 0.0M
2024-06-12 37.41 37.41 37.34 37.37 0.1M
2024-06-11 37.22 37.30 37.22 37.29 0.0M
2024-06-10 37.20 37.28 37.20 37.27 0.0M
2024-06-07 37.23 37.28 37.22 37.25 0.0M
2024-06-06 37.24 37.25 37.21 37.23 0.0M
2024-06-05 37.16 37.24 37.16 37.24 0.1M
2024-06-04 37.07 37.13 37.04 37.11 0.1M
2024-06-03 37.12 37.12 37.02 37.10 0.0M
2024-05-31 37.02 37.09 36.91 37.09 0.0M
2024-05-30 36.98 37.02 36.94 37.01 0.0M
2024-05-29 37.05 37.06 37.01 37.01 0.0M
2024-05-28 37.10 37.12 37.06 37.10 0.0M
2024-05-24 37.06 37.13 37.06 37.09 0.0M
2024-05-23 37.10 37.11 36.99 37.01 0.0M
2024-05-22 37.07 37.12 37.04 37.07 0.0M
2024-05-21 37.02 37.13 37.02 37.12 0.0M
2024-05-20 37.07 37.10 37.04 37.07 0.1M
2024-05-17 36.98 37.06 36.98 37.04 0.0M
2024-05-16 37.06 37.06 36.98 37.03 0.0M
2024-05-15 36.94 37.01 36.93 37.01 0.0M
2024-05-14 36.75 36.88 36.75 36.86 0.0M
2024-05-13 36.80 36.82 36.79 36.80 0.0M
2024-05-10 36.80 36.84 36.77 36.80 0.0M
2024-05-09 36.74 36.78 36.71 36.76 0.8M
2024-05-08 36.64 36.71 36.63 36.68 0.0M
2024-05-07 36.67 36.69 36.66 36.68 0.0M
2024-05-06 36.60 36.65 36.59 36.65 0.0M
2024-05-03 36.49 36.56 36.44 36.54 0.0M
2024-05-02 36.23 36.37 36.23 36.31 0.0M
2024-05-01 36.13 36.41 36.13 36.16 0.0M
2024-04-30 36.42 36.45 36.23 36.23 0.0M
2024-04-29 36.44 36.46 36.42 36.45 0.0M
2024-04-26 36.40 36.44 36.37 36.42 0.0M
2024-04-25 36.09 36.27 36.08 36.19 0.1M
2024-04-24 36.33 36.33 36.23 36.29 0.0M
2024-04-23 36.11 36.32 36.11 36.27 0.2M
2024-04-22 36.02 36.18 35.97 36.09 0.1M
2024-04-19 35.98 36.06 35.89 35.89 0.2M
2024-04-18 36.12 36.19 36.03 36.05 0.0M
2024-04-17 36.19 36.20 36.02 36.02 0.1M
2024-04-16 36.15 36.19 36.11 36.13 0.0M
2024-04-15 36.43 36.43 36.12 36.14 0.0M
2024-04-12 36.41 36.41 36.24 36.30 0.0M
2024-04-11 36.42 36.53 36.36 36.50 0.0M
2024-04-10 36.38 36.43 36.35 36.41 0.0M
2024-04-09 36.55 36.55 36.43 36.50 0.0M
2024-04-08 36.42 36.53 36.42 36.48 0.0M
2024-04-05 36.38 36.51 36.38 36.48 0.1M
2024-04-04 36.59 36.60 36.32 36.32 0.1M
2024-04-03 36.39 36.54 36.39 36.48 0.1M
2024-04-02 36.43 36.50 36.43 36.50 0.1M
2024-04-01 36.52 36.61 36.52 36.58 0.1M
2024-03-28 36.59 36.61 36.58 36.60 0.0M
2024-03-27 36.54 36.57 36.49 36.53 0.0M
2024-03-26 36.48 36.54 36.46 36.46 0.0M
2024-03-25 36.49 36.52 36.47 36.50 0.0M
2024-03-22 36.51 36.55 36.49 36.49 0.0M
2024-03-21 36.46 36.55 36.46 36.49 0.2M
2024-03-20 36.39 36.47 36.35 36.47 0.0M
2024-03-19 36.23 36.37 36.23 36.33 0.0M
2024-03-18 36.31 36.34 36.27 36.27 0.0M
2024-03-15 36.21 36.25 36.15 36.24 0.0M
2024-03-14 36.34 36.36 36.23 36.26 0.0M
2024-03-13 36.23 36.35 36.23 36.30 0.0M
2024-03-12 36.39 36.39 36.20 36.31 0.0M
2024-03-11 36.15 36.22 36.14 36.17 0.0M
2024-03-08 36.30 36.36 36.18 36.18 0.0M
2024-03-07 36.21 36.30 36.21 36.25 0.0M
2024-03-06 36.17 36.21 36.11 36.14 0.1M
2024-03-05 36.11 36.13 36.04 36.11 0.0M
2024-03-04 36.20 36.28 36.20 36.21 0.0M
2024-03-01 36.17 36.26 36.17 36.24 0.0M
2024-02-29 36.11 36.18 36.11 36.18 0.0M
2024-02-28 36.06 36.13 36.06 36.12 0.0M
2024-02-27 36.05 36.12 36.05 36.12 0.0M
2024-02-26 36.10 36.11 36.04 36.04 0.0M
2024-02-23 36.17 36.17 36.09 36.09 0.0M
2024-02-22 36.03 36.11 36.03 36.07 0.0M
2024-02-21 35.75 35.83 35.74 35.82 0.0M
2024-02-20 35.89 35.89 35.75 35.84 0.0M
2024-02-16 35.92 35.96 35.88 35.88 0.0M
2024-02-15 35.85 35.93 35.85 35.92 0.0M
2024-02-14 35.79 35.87 35.75 35.86 0.1M
2024-02-13 35.72 35.76 35.60 35.69 0.0M
2024-02-12 35.94 36.02 35.90 35.91 0.0M
2024-02-09 35.89 35.94 35.89 35.92 0.0M
2024-02-08 35.87 35.89 35.84 35.86 0.0M
2024-02-07 35.83 35.88 35.82 35.86 0.0M
2024-02-06 35.71 35.75 35.69 35.73 0.0M
2024-02-05 35.69 35.75 35.61 35.69 0.0M
2024-02-02 35.66 35.80 35.64 35.73 0.0M
2024-02-01 35.42 35.63 35.42 35.60 0.1M
2024-01-31 35.57 35.58 35.43 35.46 0.0M
2024-01-30 35.60 35.70 35.60 35.66 0.0M
2024-01-29 35.56 35.70 35.56 35.67 0.0M
2024-01-26 35.60 35.63 35.54 35.61 0.1M
2024-01-25 35.58 35.62 35.51 35.58 0.1M
2024-01-24 35.59 35.63 35.50 35.54 0.1M
2024-01-23 35.45 35.51 35.43 35.50 0.1M
2024-01-22 35.44 35.49 35.42 35.44 0.0M
2024-01-19 35.19 35.42 35.19 35.39 0.0M
2024-01-18 35.09 35.21 35.06 35.20 0.0M
2024-01-17 35.10 35.10 34.95 35.03 0.0M
2024-01-16 35.18 35.22 35.08 35.16 0.0M
2024-01-12 35.21 35.23 35.15 35.20 0.0M
2024-01-11 35.22 35.23 35.04 35.17 0.0M
2024-01-10 35.08 35.20 35.08 35.16 0.0M
2024-01-09 34.96 35.10 34.96 35.09 0.1M
2024-01-08 34.89 35.11 34.87 35.07 0.0M
2024-01-05 34.77 34.92 34.77 34.82 0.1M
2024-01-04 34.78 34.89 34.76 34.76 0.1M
2024-01-03 34.87 34.92 34.80 34.81 0.1M
2024-01-02 34.93 35.03 34.90 34.97 0.2M