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
2024-12-31 42.25 42.28 42.20 42.25 1.1M
2024-12-30 42.23 42.35 42.15 42.17 0.3M
2024-12-27 42.35 42.35 42.17 42.23 0.2M
2024-12-26 42.19 42.22 42.12 42.21 0.1M
2024-12-24 42.19 42.21 42.11 42.17 0.0M
2024-12-23 42.19 42.20 42.10 42.13 0.0M
2024-12-20 42.03 42.19 42.03 42.12 0.1M
2024-12-19 42.11 42.13 42.02 42.06 0.0M
2024-12-18 42.12 42.18 42.02 42.09 0.1M
2024-12-17 42.11 42.15 42.09 42.13 0.0M
2024-12-16 42.12 42.15 42.09 42.10 0.0M
2024-12-13 42.09 42.15 42.06 42.12 0.1M
2024-12-12 42.07 42.14 42.05 42.11 0.3M
2024-12-11 42.15 42.15 42.05 42.10 0.0M
2024-12-10 42.05 42.15 42.05 42.06 0.0M
2024-12-09 42.11 42.14 42.04 42.12 0.1M
2024-12-06 42.03 42.09 42.01 42.06 0.0M
2024-12-05 42.05 42.09 42.02 42.02 0.1M
2024-12-04 42.08 42.09 42.01 42.05 0.2M
2024-12-03 42.06 42.09 42.00 42.09 0.1M
2024-12-02 42.06 42.09 41.96 42.07 0.0M
2024-11-29 42.02 42.05 41.98 42.02 0.0M
2024-11-27 42.01 42.02 41.95 41.98 0.0M
2024-11-26 41.98 42.01 41.94 41.97 0.0M
2024-11-25 42.00 42.00 41.91 41.95 0.0M
2024-11-22 41.88 41.99 41.88 41.91 0.0M
2024-11-21 41.91 41.96 41.85 41.87 0.0M
2024-11-20 41.93 41.93 41.82 41.92 0.0M
2024-11-19 41.75 41.91 41.75 41.87 0.0M
2024-11-18 41.80 41.90 41.79 41.83 0.0M
2024-11-15 41.86 41.95 41.78 41.89 0.0M
2024-11-14 41.81 41.96 41.81 41.88 0.0M
2024-11-13 41.88 41.94 41.82 41.92 0.1M
2024-11-12 41.90 41.97 41.81 41.83 0.1M
2024-11-11 41.81 41.97 41.80 41.84 0.0M
2024-11-08 41.80 41.93 41.80 41.81 0.1M
2024-11-07 41.80 41.89 41.76 41.79 0.0M
2024-11-06 41.87 41.87 41.71 41.80 0.0M
2024-11-05 41.50 41.60 41.45 41.58 0.0M
2024-11-04 41.47 41.51 41.42 41.46 0.1M
2024-11-01 41.50 41.53 41.42 41.49 0.1M
2024-10-31 41.45 41.63 41.35 41.42 0.0M
2024-10-30 41.61 41.61 41.52 41.54 0.0M
2024-10-29 41.54 41.63 41.51 41.55 0.0M
2024-10-28 41.57 41.62 41.52 41.56 0.0M
2024-10-25 41.56 41.64 41.48 41.51 0.0M
2024-10-24 41.53 41.55 41.46 41.49 0.1M
2024-10-23 41.47 41.60 41.41 41.48 0.0M
2024-10-22 41.52 41.58 41.49 41.57 0.1M
2024-10-21 41.61 41.61 41.51 41.55 0.3M
2024-10-18 41.50 41.59 41.50 41.54 0.2M
2024-10-17 41.53 41.60 41.47 41.52 0.0M
2024-10-16 41.44 41.48 41.40 41.46 0.0M
2024-10-15 41.50 41.51 41.39 41.47 0.0M
2024-10-14 41.40 41.50 41.39 41.47 0.0M
2024-10-11 41.35 41.43 41.35 41.40 0.0M
2024-10-10 41.32 41.40 41.31 41.40 0.0M
2024-10-09 41.27 41.36 41.27 41.33 0.0M
2024-10-08 41.21 41.29 41.21 41.27 0.1M
2024-10-07 41.18 41.29 41.14 41.18 0.0M
2024-10-04 41.22 41.30 41.19 41.26 0.1M
2024-10-03 41.17 41.21 41.12 41.16 0.0M
2024-10-02 41.13 41.24 41.12 41.19 0.1M
2024-10-01 41.25 41.29 41.14 41.17 0.0M
2024-09-30 41.22 41.32 41.21 41.32 0.0M
2024-09-27 41.28 41.34 41.23 41.23 0.1M
2024-09-26 41.32 41.32 41.24 41.25 0.1M
2024-09-25 41.26 41.29 41.22 41.27 0.0M
2024-09-24 41.25 41.29 41.21 41.27 0.0M
2024-09-23 41.22 41.28 41.15 41.24 0.0M
2024-09-20 41.17 41.26 41.11 41.20 0.1M
2024-09-19 41.22 41.22 41.14 41.18 0.0M
2024-09-18 41.00 41.16 40.98 41.00 0.0M
2024-09-17 41.10 41.10 40.97 41.01 0.0M
2024-09-16 40.98 41.05 40.94 41.00 0.0M
2024-09-13 41.03 41.06 40.96 40.98 0.0M
2024-09-12 40.86 40.97 40.80 40.93 0.0M
2024-09-11 40.67 40.86 40.49 40.82 0.0M
2024-09-10 40.67 40.69 40.54 40.69 0.0M
2024-09-09 40.55 40.69 40.55 40.59 0.0M
2024-09-06 40.69 40.77 40.40 40.43 0.0M
2024-09-05 40.63 40.76 40.57 40.62 0.0M
2024-09-04 40.66 40.76 40.58 40.68 0.1M
2024-09-03 40.94 40.94 40.63 40.71 0.0M
2024-08-30 40.98 41.02 40.91 41.02 0.0M
2024-08-29 40.91 40.99 40.86 40.88 0.0M
2024-08-28 40.90 40.92 40.75 40.82 0.0M
2024-08-27 40.83 40.93 40.83 40.90 0.0M
2024-08-26 40.95 40.95 40.84 40.87 0.2M
2024-08-23 40.82 40.91 40.79 40.89 0.0M
2024-08-22 40.87 40.91 40.73 40.74 0.0M
2024-08-21 40.80 40.87 40.78 40.82 0.0M
2024-08-20 40.80 40.90 40.77 40.81 0.1M
2024-08-19 40.76 40.89 40.71 40.89 0.1M
2024-08-16 40.63 40.76 40.63 40.71 0.0M
2024-08-15 40.59 40.72 40.59 40.67 0.0M
2024-08-14 40.40 40.51 40.39 40.49 0.0M
2024-08-13 40.21 40.39 40.21 40.38 0.1M
2024-08-12 40.13 40.21 40.06 40.10 0.0M
2024-08-09 39.91 40.12 39.91 40.08 0.0M
2024-08-08 39.69 39.94 39.69 39.93 0.0M
2024-08-07 39.87 40.00 39.53 39.53 0.0M
2024-08-06 39.58 39.86 39.40 39.72 0.0M
2024-08-05 39.01 39.65 37.59 39.31 0.5M
2024-08-02 40.04 40.08 39.81 39.96 0.0M
2024-08-01 40.56 40.59 40.16 40.28 0.0M
2024-07-31 40.43 40.55 40.43 40.50 0.0M
2024-07-30 40.39 40.39 40.16 40.26 0.0M
2024-07-29 40.34 40.43 40.32 40.37 0.0M
2024-07-26 40.22 40.37 40.22 40.31 0.1M
2024-07-25 40.29 40.35 40.12 40.12 0.0M
2024-07-24 40.35 40.37 40.19 40.19 0.1M
2024-07-23 40.55 40.59 40.51 40.51 0.0M
2024-07-22 40.46 40.56 40.45 40.52 0.1M
2024-07-19 40.49 40.49 40.35 40.40 0.0M
2024-07-18 40.57 40.60 40.42 40.50 0.0M
2024-07-17 40.58 40.60 40.54 40.57 0.1M
2024-07-16 40.65 40.69 40.63 40.67 0.1M
2024-07-15 40.66 40.70 40.61 40.62 0.1M
2024-07-12 40.60 40.68 40.57 40.65 0.1M
2024-07-11 40.59 40.64 40.47 40.55 1.3M
2024-07-10 40.53 40.59 40.52 40.59 0.0M
2024-07-09 40.51 40.54 40.49 40.51 0.0M
2024-07-08 40.50 40.51 40.46 40.50 0.0M
2024-07-05 40.41 40.50 40.41 40.50 0.0M
2024-07-03 40.35 40.41 40.35 40.41 0.1M
2024-07-02 40.23 40.38 40.23 40.38 0.1M
2024-07-01 40.23 40.31 40.20 40.31 0.1M
2024-06-28 40.27 40.37 40.20 40.23 0.4M
2024-06-27 40.22 40.28 40.18 40.25 0.0M
2024-06-26 40.21 40.28 40.16 40.26 0.0M
2024-06-25 40.17 40.22 40.13 40.18 0.1M
2024-06-24 40.14 40.24 40.13 40.13 0.0M
2024-06-21 40.20 40.20 40.12 40.16 0.0M
2024-06-20 40.24 40.25 40.12 40.18 0.1M
2024-06-18 40.18 40.22 40.16 40.20 0.0M
2024-06-17 40.07 40.24 40.05 40.19 0.7M
2024-06-14 40.08 40.12 40.01 40.12 0.0M
2024-06-13 40.10 40.12 40.00 40.11 0.1M
2024-06-12 40.10 40.12 39.97 40.04 0.1M
2024-06-11 39.84 39.95 39.83 39.93 0.0M
2024-06-10 39.81 39.92 39.81 39.88 0.0M
2024-06-07 39.84 39.95 39.83 39.83 0.0M
2024-06-06 39.85 39.89 39.80 39.84 0.0M
2024-06-05 39.74 39.86 39.68 39.85 0.0M
2024-06-04 39.65 39.72 39.57 39.66 0.0M
2024-06-03 39.67 39.70 39.54 39.70 0.0M
2024-05-31 39.52 39.64 39.33 39.64 0.0M
2024-05-30 39.55 39.57 39.44 39.52 0.1M
2024-05-29 39.51 39.66 39.51 39.55 0.0M
2024-05-28 39.70 39.71 39.61 39.66 0.0M
2024-05-24 39.68 39.72 39.54 39.67 0.1M
2024-05-23 39.75 39.75 39.50 39.57 0.1M
2024-05-22 39.68 39.70 39.58 39.64 0.0M
2024-05-21 39.60 39.69 39.60 39.68 0.2M
2024-05-20 39.59 39.71 39.59 39.62 0.0M
2024-05-17 39.56 39.63 39.53 39.59 0.0M
2024-05-16 39.62 39.66 39.54 39.54 0.1M
2024-05-15 39.45 39.60 39.45 39.57 0.0M
2024-05-14 39.29 39.44 39.27 39.37 0.0M
2024-05-13 39.32 39.34 39.25 39.29 0.0M
2024-05-10 39.34 39.38 39.24 39.28 0.0M
2024-05-09 39.18 39.29 39.15 39.23 0.0M
2024-05-08 39.06 39.18 39.06 39.18 0.0M
2024-05-07 39.11 39.19 39.10 39.14 0.0M
2024-05-06 39.02 39.11 39.00 39.11 0.0M
2024-05-03 38.94 38.99 38.85 38.90 0.1M
2024-05-02 38.49 38.74 38.49 38.66 0.0M
2024-05-01 38.52 38.77 38.47 38.49 0.0M
2024-04-30 38.78 38.83 38.62 38.62 0.0M
2024-04-29 38.91 38.91 38.80 38.86 0.0M
2024-04-26 38.68 38.83 38.68 38.80 0.0M
2024-04-25 38.44 38.64 38.34 38.62 0.1M
2024-04-24 38.70 38.73 38.56 38.70 0.2M
2024-04-23 38.52 38.70 38.50 38.70 0.1M
2024-04-22 38.36 38.53 38.25 38.41 0.1M
2024-04-19 38.36 38.42 38.15 38.20 0.1M
2024-04-18 38.45 38.54 38.32 38.36 0.2M
2024-04-17 38.60 38.60 38.38 38.38 0.0M
2024-04-16 38.54 38.60 38.46 38.47 0.1M
2024-04-15 38.87 38.91 38.48 38.56 0.1M
2024-04-12 38.85 38.88 38.67 38.70 0.0M
2024-04-11 38.90 39.02 38.78 38.95 0.1M
2024-04-10 38.92 38.92 38.78 38.86 0.0M
2024-04-09 39.07 39.07 38.88 39.01 0.1M
2024-04-08 39.00 39.03 38.96 38.97 0.0M
2024-04-05 38.93 39.01 38.84 38.95 0.4M
2024-04-04 39.14 39.14 38.80 38.82 0.0M
2024-04-03 38.94 39.05 38.94 38.98 0.2M
2024-04-02 38.92 38.97 38.90 38.96 0.1M
2024-04-01 39.13 39.15 39.03 39.05 0.2M
2024-03-28 39.10 39.15 39.08 39.11 0.1M
2024-03-27 39.08 39.09 38.98 39.09 0.1M
2024-03-26 39.07 39.07 38.96 38.99 0.2M
2024-03-25 38.96 39.03 38.96 38.98 0.0M
2024-03-22 39.07 39.07 39.00 39.04 0.1M
2024-03-21 39.10 39.10 38.97 39.02 0.1M
2024-03-20 38.82 39.04 38.81 39.04 0.1M
2024-03-19 38.70 38.86 38.70 38.83 0.1M
2024-03-18 38.78 38.84 38.70 38.73 0.1M
2024-03-15 38.65 38.72 38.60 38.64 0.1M
2024-03-14 38.79 38.81 38.66 38.72 0.1M
2024-03-13 38.78 38.85 38.77 38.82 0.2M
2024-03-12 38.72 38.83 38.59 38.79 0.1M
2024-03-11 38.63 38.67 38.55 38.62 0.1M
2024-03-08 38.76 38.86 38.62 38.64 0.0M
2024-03-07 38.68 38.76 38.66 38.73 0.1M
2024-03-06 38.63 38.67 38.55 38.58 0.1M
2024-03-05 38.59 38.64 38.42 38.49 0.0M
2024-03-04 38.66 38.74 38.65 38.66 0.0M
2024-03-01 38.61 38.73 38.60 38.70 0.1M
2024-02-29 38.60 38.61 38.50 38.57 0.1M
2024-02-28 38.48 38.53 38.46 38.51 0.1M
2024-02-27 38.52 38.53 38.44 38.53 0.0M
2024-02-26 38.55 38.57 38.48 38.50 0.0M
2024-02-23 38.60 38.60 38.53 38.56 0.0M
2024-02-22 38.39 38.56 38.37 38.50 0.0M
2024-02-21 38.08 38.20 38.04 38.18 0.1M
2024-02-20 38.16 38.24 38.06 38.17 0.1M
2024-02-16 38.28 38.36 38.22 38.22 0.0M
2024-02-15 38.27 38.34 38.20 38.34 0.1M
2024-02-14 38.13 38.26 38.08 38.25 0.1M
2024-02-13 38.12 38.12 37.89 38.05 0.1M
2024-02-12 38.29 38.39 38.27 38.33 0.1M
2024-02-09 38.24 38.34 38.24 38.30 0.1M
2024-02-08 38.20 38.24 38.19 38.23 0.1M
2024-02-07 38.16 38.25 38.14 38.23 0.1M
2024-02-06 38.00 38.10 38.00 38.10 0.1M
2024-02-05 38.00 38.10 37.91 38.04 0.2M
2024-02-02 37.92 38.16 37.90 38.11 0.2M
2024-02-01 37.75 37.93 37.69 37.93 0.8M
2024-01-31 37.86 37.90 37.66 37.69 0.2M
2024-01-30 37.95 38.00 37.93 37.97 0.2M
2024-01-29 37.84 38.02 37.84 37.99 0.4M
2024-01-26 37.83 37.90 37.82 37.86 0.1M
2024-01-25 37.85 37.89 37.76 37.84 0.2M
2024-01-24 37.89 37.92 37.73 37.73 0.4M
2024-01-23 37.72 37.77 37.66 37.72 0.5M
2024-01-22 37.70 37.74 37.65 37.67 0.2M
2024-01-19 37.45 37.65 37.40 37.63 0.6M
2024-01-18 37.27 37.41 37.19 37.41 0.9M
2024-01-17 37.16 37.20 37.07 37.15 1.3M
2024-01-16 37.33 37.39 37.23 37.33 1.0M
2024-01-12 37.45 37.48 37.32 37.40 0.4M
2024-01-11 37.44 37.44 37.17 37.32 0.7M
2024-01-10 37.25 37.39 37.23 37.34 0.6M
2024-01-09 37.15 37.29 37.12 37.21 0.8M
2024-01-08 36.99 37.25 36.97 37.22 1.4M
2024-01-05 36.90 37.07 36.88 36.92 0.5M
2024-01-04 36.96 37.07 36.88 36.88 1.4M
2024-01-03 37.03 37.10 36.94 36.99 1.7M
2024-01-02 37.12 37.19 37.01 37.16 4.0M