Innovator US Equity Power Buffer ETF - January (PJAN)

PJAN
🏛️ 미국 →
45.71
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 37.23 37.28 37.20 37.24 2.5M
2023-12-28 37.20 37.22 37.15 37.21 0.4M
2023-12-27 37.21 37.24 37.15 37.20 0.3M
2023-12-26 37.18 37.20 37.13 37.19 0.1M
2023-12-22 37.12 37.19 37.12 37.18 0.1M
2023-12-21 37.15 37.15 37.09 37.14 0.2M
2023-12-20 37.08 37.15 37.08 37.14 0.0M
2023-12-19 37.08 37.15 37.08 37.15 0.0M
2023-12-18 37.07 37.15 37.07 37.12 0.3M
2023-12-15 37.05 37.13 37.05 37.06 0.1M
2023-12-14 37.09 37.12 37.04 37.11 0.1M
2023-12-13 37.04 37.10 37.00 37.10 0.0M
2023-12-12 36.92 37.04 36.92 36.99 0.1M
2023-12-11 36.86 36.95 36.86 36.93 0.1M
2023-12-08 36.79 36.88 36.79 36.85 0.1M
2023-12-07 36.71 36.80 36.71 36.77 0.0M
2023-12-06 36.86 36.86 36.65 36.69 0.1M
2023-12-05 36.67 36.76 36.65 36.71 0.0M
2023-12-04 36.66 36.69 36.61 36.69 0.0M
2023-12-01 36.67 36.79 36.63 36.73 0.1M
2023-11-30 36.61 36.66 36.55 36.66 0.0M
2023-11-29 36.65 36.74 36.57 36.58 0.0M
2023-11-28 36.55 36.67 36.53 36.58 0.0M
2023-11-27 36.56 36.63 36.56 36.57 0.0M
2023-11-24 36.58 36.62 36.56 36.62 0.0M
2023-11-22 36.51 36.61 36.51 36.58 0.0M
2023-11-21 36.44 36.50 36.42 36.50 0.0M
2023-11-20 36.32 36.54 36.32 36.47 0.0M
2023-11-17 36.28 36.36 36.28 36.34 0.0M
2023-11-16 36.27 36.34 36.18 36.34 0.0M
2023-11-15 36.20 36.35 36.20 36.26 0.0M
2023-11-14 36.10 36.28 36.10 36.25 0.1M
2023-11-13 35.69 35.83 35.65 35.78 0.1M
2023-11-10 35.45 35.74 35.35 35.74 0.1M
2023-11-09 35.57 35.57 35.27 35.28 0.0M
2023-11-08 35.56 35.57 35.41 35.52 0.0M
2023-11-07 35.37 35.57 35.35 35.47 0.0M
2023-11-06 35.35 35.45 35.28 35.41 0.0M
2023-11-03 35.28 35.48 35.28 35.33 0.0M
2023-11-02 34.73 35.08 34.73 35.08 0.0M
2023-11-01 34.38 34.52 34.29 34.51 0.0M
2023-10-31 34.04 34.25 33.93 34.21 0.0M
2023-10-30 33.85 34.15 33.85 34.06 0.0M
2023-10-27 33.90 34.00 33.63 33.78 0.0M
2023-10-26 34.03 34.08 33.83 33.89 0.0M
2023-10-25 34.50 34.50 34.20 34.21 0.0M
2023-10-24 34.58 34.63 34.46 34.62 0.0M
2023-10-23 34.31 34.68 34.21 34.40 0.0M
2023-10-20 34.76 34.76 34.47 34.47 0.0M
2023-10-19 35.00 35.15 34.77 34.77 0.0M
2023-10-18 35.26 35.29 34.99 34.99 0.0M
2023-10-17 35.23 35.46 35.23 35.31 0.0M
2023-10-16 35.22 35.41 35.20 35.31 0.0M
2023-10-13 35.31 35.32 34.95 35.04 0.0M
2023-10-12 35.32 35.38 35.03 35.16 0.1M
2023-10-11 35.29 35.33 35.13 35.33 0.0M
2023-10-10 35.14 35.38 35.11 35.19 0.0M
2023-10-09 34.84 35.09 34.77 35.06 0.0M
2023-10-06 34.46 35.00 34.45 34.90 0.0M
2023-10-05 34.61 34.69 34.44 34.59 0.0M
2023-10-04 34.53 34.69 34.48 34.63 0.0M
2023-10-03 34.65 34.70 34.37 34.47 0.1M
2023-10-02 34.82 34.83 34.67 34.83 0.0M
2023-09-29 35.03 35.04 34.73 34.80 0.0M
2023-09-28 34.62 34.93 34.62 34.84 0.0M
2023-09-27 34.80 34.80 34.47 34.71 0.0M
2023-09-26 34.93 34.93 34.65 34.68 0.0M
2023-09-25 34.82 35.02 34.82 35.02 0.1M
2023-09-22 35.00 35.14 34.92 34.95 0.0M
2023-09-21 35.25 35.25 34.97 35.02 0.0M
2023-09-20 35.60 35.63 35.39 35.41 0.0M
2023-09-19 35.56 35.58 35.42 35.55 0.0M
2023-09-18 35.60 35.65 35.53 35.62 0.0M
2023-09-15 35.64 35.71 35.53 35.54 0.1M
2023-09-14 35.67 35.78 35.66 35.75 0.0M
2023-09-13 35.54 35.65 35.54 35.58 0.0M
2023-09-12 35.54 35.65 35.51 35.57 0.1M
2023-09-11 35.69 35.69 35.56 35.64 0.0M
2023-09-08 35.53 35.59 35.48 35.52 0.1M
2023-09-07 35.35 35.51 35.35 35.50 0.0M
2023-09-06 35.55 35.59 35.43 35.56 0.0M
2023-09-05 35.71 35.71 35.60 35.60 0.0M
2023-09-01 35.70 35.71 35.62 35.68 0.1M
2023-08-31 35.61 35.70 35.61 35.67 0.0M
2023-08-30 35.53 35.66 35.53 35.60 0.0M
2023-08-29 35.38 35.58 35.38 35.53 0.0M
2023-08-28 35.25 35.34 35.23 35.30 0.0M
2023-08-25 35.16 35.26 35.01 35.15 0.0M
2023-08-24 35.43 35.43 35.04 35.05 0.0M
2023-08-23 35.16 35.30 35.11 35.30 0.0M
2023-08-22 35.08 35.13 35.02 35.07 0.0M
2023-08-21 35.04 35.14 34.94 35.10 0.0M
2023-08-18 34.87 34.99 34.83 34.98 0.0M
2023-08-17 35.12 35.21 34.91 34.99 0.1M
2023-08-16 35.16 35.28 35.07 35.12 0.0M
2023-08-15 35.39 35.39 35.21 35.23 0.0M
2023-08-14 35.38 35.40 35.22 35.39 0.0M
2023-08-11 35.19 35.35 35.19 35.32 0.0M
2023-08-10 35.41 35.47 35.26 35.29 0.0M
2023-08-09 35.35 35.43 35.26 35.30 0.3M
2023-08-08 35.27 35.40 35.21 35.35 0.1M
2023-08-07 35.34 35.45 35.33 35.45 0.0M
2023-08-04 35.41 35.50 35.26 35.26 0.0M
2023-08-03 35.32 35.40 35.26 35.33 0.0M
2023-08-02 35.49 35.49 35.32 35.35 0.0M
2023-08-01 35.48 35.60 35.48 35.54 0.2M
2023-07-31 35.67 35.67 35.55 35.58 0.1M
2023-07-28 35.59 35.64 35.54 35.57 0.0M
2023-07-27 35.66 35.66 35.44 35.48 0.0M
2023-07-26 35.54 35.56 35.48 35.54 0.3M
2023-07-25 35.51 35.59 35.49 35.52 0.1M
2023-07-24 35.49 35.52 35.44 35.48 0.1M
2023-07-21 35.51 35.51 35.41 35.43 0.0M
2023-07-20 35.39 35.52 35.39 35.40 0.0M
2023-07-19 35.50 35.55 35.45 35.49 0.1M
2023-07-18 35.34 35.52 35.34 35.50 0.0M
2023-07-17 35.41 35.46 35.35 35.42 0.1M
2023-07-14 35.41 35.42 35.32 35.37 0.1M
2023-07-13 35.30 35.40 35.28 35.35 0.1M
2023-07-12 35.25 35.29 35.21 35.22 0.0M
2023-07-11 35.06 35.10 35.00 35.09 0.0M
2023-07-10 34.92 35.04 34.92 34.99 0.0M
2023-07-07 34.94 35.10 34.94 34.94 0.0M
2023-07-06 34.97 35.02 34.82 34.96 0.1M
2023-07-05 35.11 35.15 35.06 35.12 0.6M
2023-07-03 35.21 35.21 35.09 35.12 0.0M
2023-06-30 34.99 35.17 34.99 35.11 0.2M
2023-06-29 34.90 34.95 34.85 34.91 0.0M
2023-06-28 34.87 34.87 34.79 34.85 0.0M
2023-06-27 34.64 34.91 34.64 34.82 0.0M
2023-06-26 34.78 34.78 34.67 34.68 0.0M
2023-06-23 34.77 34.77 34.67 34.69 0.0M
2023-06-22 34.63 34.83 34.63 34.79 0.1M
2023-06-21 34.76 34.76 34.67 34.71 0.1M
2023-06-20 34.74 34.86 34.69 34.80 0.2M
2023-06-16 34.87 34.94 34.82 34.82 0.0M
2023-06-15 34.60 34.94 34.60 34.87 0.0M
2023-06-14 34.81 34.81 34.61 34.71 0.0M
2023-06-13 34.62 34.75 34.62 34.72 0.1M
2023-06-12 34.61 34.62 34.46 34.59 0.0M
2023-06-09 34.48 34.56 34.40 34.48 0.0M
2023-06-08 34.25 34.46 34.25 34.40 0.1M
2023-06-07 34.39 34.46 34.27 34.28 0.0M
2023-06-06 34.18 34.40 34.18 34.34 0.1M
2023-06-05 34.34 34.41 33.61 34.30 0.0M
2023-06-02 34.20 34.35 34.17 34.29 0.0M
2023-06-01 33.81 34.09 33.81 34.03 0.0M
2023-05-31 33.83 33.90 33.77 33.83 0.0M
2023-05-30 34.16 34.16 33.91 33.98 0.1M
2023-05-26 33.87 33.96 33.87 33.92 0.0M
2023-05-25 33.76 33.76 33.59 33.69 0.0M
2023-05-24 33.55 33.55 33.46 33.50 0.0M
2023-05-23 33.77 33.87 33.65 33.68 0.0M
2023-05-22 33.84 33.93 33.83 33.85 0.1M
2023-05-19 33.91 33.98 33.81 33.89 0.1M
2023-05-18 33.66 33.94 33.66 33.94 0.0M
2023-05-17 33.57 33.75 33.51 33.72 0.2M
2023-05-16 33.53 33.59 33.46 33.46 0.1M
2023-05-15 33.54 33.60 33.50 33.59 0.0M
2023-05-12 33.63 33.63 33.45 33.51 0.0M
2023-05-11 33.51 33.58 33.47 33.53 0.1M
2023-05-10 33.52 33.60 33.41 33.57 0.0M
2023-05-09 33.54 33.54 33.45 33.49 0.1M
2023-05-08 33.53 33.58 33.49 33.55 0.0M
2023-05-05 33.36 33.59 33.36 33.55 0.0M
2023-05-04 33.27 33.27 33.15 33.21 0.0M
2023-05-03 33.45 33.62 33.30 33.30 0.0M
2023-05-02 33.62 33.62 33.30 33.45 0.0M
2023-05-01 33.61 33.74 33.61 33.63 0.0M
2023-04-28 33.46 33.64 33.46 33.63 0.0M
2023-04-27 33.18 33.50 33.18 33.47 0.0M
2023-04-26 33.22 33.30 33.08 33.11 0.0M
2023-04-25 33.41 33.41 33.17 33.17 0.0M
2023-04-24 33.48 33.48 33.37 33.47 0.1M
2023-04-21 33.49 33.50 33.38 33.45 0.0M
2023-04-20 33.38 33.54 33.36 33.41 0.0M
2023-04-19 33.36 33.54 33.36 33.50 0.0M
2023-04-18 33.51 33.58 33.46 33.54 0.0M
2023-04-17 33.35 33.49 33.35 33.49 0.0M
2023-04-14 33.43 33.45 33.29 33.42 0.1M
2023-04-13 33.37 33.48 33.31 33.44 0.0M
2023-04-12 33.37 33.40 33.19 33.20 0.0M
2023-04-11 33.34 33.35 33.25 33.30 0.0M
2023-04-10 33.23 33.29 33.12 33.27 0.0M
2023-04-06 33.17 33.30 33.12 33.29 0.0M
2023-04-05 33.18 33.24 33.10 33.24 0.0M
2023-04-04 33.31 33.32 33.15 33.26 0.2M
2023-04-03 33.22 33.35 33.18 33.32 0.0M
2023-03-31 32.94 33.25 32.94 33.21 0.1M
2023-03-30 32.95 33.02 32.89 32.95 0.2M
2023-03-29 32.79 32.93 32.77 32.90 0.0M
2023-03-28 32.60 32.69 32.53 32.67 0.0M
2023-03-27 32.69 32.78 32.63 32.70 0.0M
2023-03-24 32.37 32.69 32.35 32.69 0.0M
2023-03-23 32.64 32.80 32.35 32.55 0.0M
2023-03-22 32.69 32.90 32.46 32.48 0.0M
2023-03-21 32.74 32.80 32.59 32.77 0.0M
2023-03-20 32.44 32.54 32.33 32.53 0.1M
2023-03-17 32.46 32.49 32.28 32.36 0.0M
2023-03-16 32.16 32.56 32.10 32.56 0.1M
2023-03-15 32.00 32.24 31.93 32.24 0.2M
2023-03-14 32.29 32.43 32.07 32.38 0.1M
2023-03-13 31.84 32.24 31.79 32.03 0.0M
2023-03-10 32.22 32.28 31.86 31.98 0.1M
2023-03-09 32.62 32.72 32.22 32.22 0.0M
2023-03-08 32.52 32.63 32.47 32.56 0.0M
2023-03-07 32.87 32.87 32.51 32.60 0.0M
2023-03-06 32.92 32.95 32.85 32.88 0.0M
2023-03-03 32.70 32.86 32.63 32.80 0.0M
2023-03-02 32.35 32.60 32.34 32.55 0.1M
2023-03-01 32.43 32.48 32.35 32.38 0.0M
2023-02-28 32.51 32.64 32.46 32.48 0.0M
2023-02-27 32.62 32.65 32.47 32.49 0.0M
2023-02-24 32.46 32.48 32.33 32.43 0.0M
2023-02-23 32.69 32.69 32.42 32.65 0.0M
2023-02-22 32.64 32.64 32.45 32.51 0.0M
2023-02-21 32.78 32.78 32.51 32.52 0.2M
2023-02-17 32.89 32.93 32.76 32.89 0.0M
2023-02-16 33.00 33.10 32.95 32.95 0.0M
2023-02-15 33.09 33.19 33.01 33.15 0.0M
2023-02-14 32.99 33.20 32.99 33.08 0.0M
2023-02-13 32.94 33.10 32.89 33.06 0.0M
2023-02-10 32.89 32.94 32.80 32.89 0.0M
2023-02-09 33.15 33.19 32.85 32.93 0.1M
2023-02-08 33.15 33.22 33.02 33.09 0.0M
2023-02-07 32.93 33.25 32.93 33.24 0.2M
2023-02-06 33.02 33.11 32.97 33.08 0.0M
2023-02-03 33.17 33.30 33.10 33.16 0.1M
2023-02-02 33.28 33.34 33.18 33.34 0.1M
2023-02-01 32.86 33.24 32.78 33.12 0.1M
2023-01-31 32.66 32.92 32.66 32.88 0.1M
2023-01-30 32.75 32.83 32.64 32.64 0.1M
2023-01-27 32.85 32.98 32.77 32.89 0.0M
2023-01-26 32.77 32.84 32.61 32.84 0.1M
2023-01-25 32.40 32.66 32.31 32.59 0.1M
2023-01-24 32.56 32.65 32.48 32.56 0.1M
2023-01-23 32.34 32.67 32.34 32.58 0.0M
2023-01-20 32.21 32.39 32.05 32.35 0.2M
2023-01-19 32.03 32.15 31.92 32.05 0.2M
2023-01-18 32.51 32.56 32.11 32.11 0.4M
2023-01-17 32.45 32.46 32.33 32.38 0.2M
2023-01-13 32.19 32.44 32.18 32.42 0.2M
2023-01-12 32.29 32.37 32.13 32.31 0.2M
2023-01-11 32.07 32.25 32.01 32.19 0.3M
2023-01-10 31.83 31.98 31.76 31.98 0.4M
2023-01-09 32.03 32.07 31.80 31.84 0.4M
2023-01-06 31.62 31.90 31.46 31.87 0.7M
2023-01-05 31.54 31.54 31.37 31.40 0.4M
2023-01-04 31.62 31.69 31.44 31.64 0.4M
2023-01-03 31.63 31.73 31.32 31.51 1.4M