Innovator U.S. Equity Power Buffer ETF™ - July (PJUL)

PJUL
🏛️ 미국 →
45.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 45.49 45.49 45.49 45.49 2.7K
10:13 45.51 45.52 45.51 45.52 10.6K
10:32 45.51 45.51 45.51 45.51 0.2K
10:50 45.51 45.51 45.51 45.51 0.2K
11:23 45.53 45.53 45.53 45.53 1.7K
11:36 45.52 45.52 45.52 45.52 0.3K
11:49 45.52 45.52 45.52 45.52 0.3K
12:04 45.50 45.50 45.50 45.50 0.7K
12:33 45.56 45.56 45.56 45.56 0.2K
12:45 45.56 45.56 45.56 45.56 1.3K
13:05 45.54 45.54 45.54 45.54 0.4K
13:14 45.53 45.53 45.53 45.53 0.1K
13:20 45.53 45.53 45.53 45.53 1.0K
14:09 45.54 45.54 45.54 45.54 0.3K
14:20 45.55 45.55 45.55 45.55 0.3K
14:22 45.55 45.55 45.55 45.55 0.2K
14:23 45.54 45.54 45.54 45.54 0.3K
14:29 45.53 45.53 45.53 45.53 0.2K
14:37 45.54 45.54 45.54 45.54 0.2K
14:43 45.55 45.55 45.55 45.55 0.2K
15:01 45.56 45.56 45.56 45.56 0.6K
15:03 45.55 45.55 45.55 45.55 0.2K
15:06 45.55 45.55 45.55 45.55 0.2K
15:12 45.54 45.54 45.54 45.54 0.2K
15:15 45.55 45.56 45.55 45.56 0.3K
15:17 45.56 45.56 45.55 45.55 0.3K
15:21 45.56 45.56 45.56 45.56 0.6K
15:29 45.54 45.54 45.54 45.54 0.4K
15:30 45.55 45.56 45.55 45.56 3.7K
15:32 45.55 45.55 45.55 45.55 0.8K
15:35 45.57 45.57 45.57 45.57 0.6K
15:37 45.57 45.57 45.57 45.57 0.1K
15:39 45.55 45.55 45.55 45.55 0.1K
15:41 45.55 45.55 45.55 45.55 0.4K
15:53 45.55 45.55 45.55 45.55 1.2K
15:59 45.55 45.55 45.51 45.51 1.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 45.40 45.49 45.34 45.44 0.0M
2025-09-25 45.37 45.40 45.24 45.34 0.1M
2025-09-24 45.44 45.46 45.34 45.39 0.0M
2025-09-23 45.51 45.65 45.38 45.48 0.1M
2025-09-22 45.42 45.59 45.42 45.51 0.0M
2025-09-19 45.44 45.53 45.42 45.48 0.0M
2025-09-18 45.49 45.50 45.38 45.47 0.1M
2025-09-17 45.31 45.44 45.25 45.39 0.1M
2025-09-16 45.26 45.41 45.26 45.32 0.4M
2025-09-15 45.42 45.42 45.32 45.42 1.3M
2025-09-12 45.35 45.38 45.28 45.29 0.1M
2025-09-11 45.23 45.36 45.23 45.29 0.0M
2025-09-10 45.27 45.27 45.11 45.15 0.0M
2025-09-09 45.13 45.17 44.99 45.10 0.1M
2025-09-08 45.06 45.14 45.01 45.05 0.1M
2025-09-05 45.22 45.22 44.88 45.05 0.0M
2025-09-04 44.88 45.06 44.86 45.05 0.0M
2025-09-03 44.78 44.89 44.76 44.85 0.1M
2025-09-02 44.28 44.80 44.28 44.80 0.3M
2025-08-29 44.92 44.97 44.82 44.86 0.0M
2025-08-28 44.93 45.04 44.91 44.98 0.0M
2025-08-27 44.88 44.98 44.86 44.92 0.0M
2025-08-26 44.83 44.94 44.77 44.94 0.1M
2025-08-25 44.91 44.92 44.75 44.84 0.0M
2025-08-22 44.67 44.95 44.61 44.91 0.0M
2025-08-21 44.61 44.84 44.47 44.58 0.0M
2025-08-20 44.67 44.69 44.44 44.67 0.1M
2025-08-19 44.78 44.79 44.62 44.73 0.2M
2025-08-18 44.72 44.81 44.72 44.75 0.0M
2025-08-15 44.77 44.80 44.72 44.76 0.0M
2025-08-14 44.75 44.83 44.72 44.83 0.0M
2025-08-13 44.80 44.88 44.72 44.81 0.0M
2025-08-12 44.67 44.75 44.56 44.71 0.0M
2025-08-11 44.59 44.68 44.45 44.49 0.1M
2025-08-08 44.48 44.56 44.47 44.51 0.2M
2025-08-07 44.60 44.60 44.28 44.40 0.2M
2025-08-06 44.39 44.50 44.26 44.44 0.0M
2025-08-05 44.44 44.44 44.20 44.21 0.1M
2025-08-04 44.17 44.38 44.17 44.38 0.0M
2025-08-01 44.12 44.15 43.91 44.06 0.1M
2025-07-31 44.55 44.60 44.30 44.33 1.3M
2025-07-30 44.51 44.55 44.33 44.39 0.1M
2025-07-29 44.51 44.56 44.42 44.42 0.1M
2025-07-28 44.48 44.54 44.44 44.52 0.1M
2025-07-25 44.45 44.55 44.37 44.46 0.1M
2025-07-24 44.38 44.49 44.34 44.36 0.1M
2025-07-23 44.30 44.42 44.22 44.39 0.1M
2025-07-22 44.16 44.33 44.09 44.19 0.1M
2025-07-21 44.22 44.32 44.17 44.17 0.2M
2025-07-18 44.21 44.23 44.09 44.14 0.2M
2025-07-17 43.97 44.18 43.97 44.12 0.1M
2025-07-16 44.02 44.09 43.80 44.04 0.2M
2025-07-15 44.17 44.17 43.97 43.97 0.2M
2025-07-14 44.02 44.10 43.93 44.05 0.2M
2025-07-11 44.01 44.10 43.92 44.02 0.2M
2025-07-10 44.08 44.13 43.91 44.09 0.2M
2025-07-09 44.01 44.04 43.91 44.04 0.2M
2025-07-08 43.92 43.96 43.85 43.91 0.3M
2025-07-07 44.06 44.06 43.78 43.89 0.5M
2025-07-03 43.96 44.09 43.90 43.98 0.2M
2025-07-02 43.82 44.05 43.77 43.92 2.1M
2025-07-01 43.78 43.97 43.72 43.83 1.8M
2025-06-30 43.78 43.91 43.61 43.85 1.7M
2025-06-27 43.49 43.66 43.28 43.58 0.1M
2025-06-26 43.14 43.42 43.14 43.38 0.1M
2025-06-25 43.07 43.14 42.95 43.06 0.2M
2025-06-24 42.81 43.08 42.81 43.00 0.1M
2025-06-23 42.15 42.57 42.00 42.57 0.0M
2025-06-20 42.39 42.50 42.04 42.06 0.0M
2025-06-18 42.28 42.44 42.17 42.22 0.0M
2025-06-17 42.39 42.52 42.19 42.22 0.0M
2025-06-16 42.40 42.66 42.40 42.60 0.0M
2025-06-13 42.32 42.46 42.14 42.18 0.0M
2025-06-12 42.45 42.64 42.39 42.64 0.1M
2025-06-11 42.60 42.68 42.36 42.41 0.4M
2025-06-10 42.44 42.58 42.38 42.54 0.0M
2025-06-09 42.32 42.45 42.27 42.36 0.0M
2025-06-06 42.22 43.14 42.18 42.28 0.0M
2025-06-05 42.13 42.29 41.80 41.90 0.0M
2025-06-04 42.21 42.21 42.03 42.12 0.0M
2025-06-03 41.87 42.21 41.85 42.17 0.0M
2025-06-02 41.61 41.94 41.51 41.91 0.0M
2025-05-30 41.64 41.83 41.41 41.73 0.0M
2025-05-29 41.91 41.91 41.62 41.73 0.0M
2025-05-28 41.89 41.89 41.62 41.65 0.0M
2025-05-27 41.55 41.87 41.53 41.87 0.1M
2025-05-23 41.00 41.36 41.00 41.17 0.0M
2025-05-22 41.49 41.57 41.33 41.33 0.1M
2025-05-21 41.74 41.92 41.35 41.39 0.1M
2025-05-20 41.91 41.98 41.78 41.89 0.0M
2025-05-19 41.77 42.07 41.71 42.01 0.0M
2025-05-16 41.79 41.98 41.73 41.98 0.0M
2025-05-15 41.56 41.81 41.53 41.69 0.0M
2025-05-14 41.60 41.72 41.50 41.57 0.0M
2025-05-13 41.47 41.72 41.47 41.51 0.0M
2025-05-12 41.21 41.33 41.05 41.30 0.0M
2025-05-09 40.50 40.59 40.35 40.40 0.0M
2025-05-08 40.48 40.73 40.40 40.52 0.1M
2025-05-07 40.37 40.41 40.18 40.37 0.0M
2025-05-06 40.14 40.39 40.09 40.20 0.0M
2025-05-05 40.52 40.62 40.34 40.44 0.0M
2025-05-02 40.59 40.75 40.43 40.60 0.0M
2025-05-01 40.31 40.52 40.25 40.25 0.1M
2025-04-30 39.76 40.12 39.54 40.05 0.1M
2025-04-29 39.77 40.10 39.77 40.04 0.0M
2025-04-28 39.97 40.04 39.65 39.91 0.0M
2025-04-25 39.76 39.91 39.56 39.90 0.0M
2025-04-24 39.35 39.76 39.31 39.75 0.0M
2025-04-23 39.69 39.69 39.22 39.32 0.0M
2025-04-22 38.77 39.04 38.68 38.93 0.1M
2025-04-21 38.70 38.70 38.26 38.51 0.1M
2025-04-17 38.94 39.08 38.77 38.92 0.0M
2025-04-16 39.11 39.20 38.61 38.86 0.1M
2025-04-15 39.37 39.53 39.26 39.37 0.1M
2025-04-14 39.47 39.58 39.19 39.43 0.1M
2025-04-11 38.78 39.27 38.62 39.19 0.0M
2025-04-10 39.00 39.21 38.18 38.72 0.1M
2025-04-09 37.43 39.61 37.43 39.61 0.2M
2025-04-08 38.69 38.77 37.37 37.66 0.3M
2025-04-07 37.35 38.52 37.10 37.89 0.3M
2025-04-04 38.86 38.86 38.01 38.07 0.3M
2025-04-03 39.78 39.78 39.28 39.28 0.4M
2025-04-02 40.12 40.66 40.12 40.49 0.1M
2025-04-01 40.16 40.41 40.03 40.35 0.1M
2025-03-31 39.74 40.29 39.74 40.19 0.0M
2025-03-28 40.53 40.67 40.04 40.08 0.1M
2025-03-27 40.56 40.82 40.56 40.57 0.0M
2025-03-26 40.96 41.00 40.60 40.67 0.0M
2025-03-25 40.98 41.05 40.90 40.96 0.0M
2025-03-24 40.76 40.95 40.76 40.92 0.1M
2025-03-21 40.20 40.46 40.20 40.45 0.0M
2025-03-20 40.35 40.69 40.35 40.44 0.0M
2025-03-19 40.33 40.68 40.33 40.51 0.0M
2025-03-18 40.40 40.40 40.20 40.24 0.1M
2025-03-17 40.32 40.63 40.32 40.51 0.0M
2025-03-14 40.17 40.38 40.06 40.32 0.0M
2025-03-13 40.15 40.15 39.78 39.81 0.0M
2025-03-12 40.23 40.34 39.97 40.18 0.1M
2025-03-11 40.20 40.33 39.88 40.04 0.1M
2025-03-10 40.61 40.61 40.05 40.32 0.1M
2025-03-07 40.77 40.99 40.47 40.97 0.0M
2025-03-06 40.83 41.07 40.67 40.81 0.0M
2025-03-05 41.01 41.28 40.80 41.20 0.0M
2025-03-04 41.04 41.27 40.76 40.94 0.1M
2025-03-03 41.69 41.71 41.10 41.21 0.1M
2025-02-28 41.25 41.63 41.22 41.61 0.1M
2025-02-27 41.73 41.77 41.24 41.24 0.1M
2025-02-26 41.73 41.82 41.55 41.62 0.1M
2025-02-25 41.77 41.77 41.48 41.61 0.0M
2025-02-24 41.88 41.89 41.71 41.71 0.0M
2025-02-21 42.09 42.09 41.78 41.80 0.0M
2025-02-20 42.20 42.27 42.02 42.11 0.0M
2025-02-19 42.09 42.20 42.09 42.17 0.0M
2025-02-18 42.09 42.14 42.05 42.11 0.0M
2025-02-14 42.07 42.13 42.05 42.06 0.1M
2025-02-13 41.92 42.06 41.90 42.05 0.1M
2025-02-12 41.74 41.94 41.74 41.90 0.0M
2025-02-11 41.84 41.99 41.84 41.91 0.0M
2025-02-10 41.89 41.96 41.84 41.90 0.1M
2025-02-07 41.96 42.00 41.75 41.79 0.1M
2025-02-06 42.00 42.00 41.85 41.98 0.0M
2025-02-05 41.72 41.88 41.72 41.86 0.2M
2025-02-04 41.62 41.81 41.57 41.77 0.0M
2025-02-03 41.45 41.73 41.45 41.61 0.0M
2025-01-31 41.90 42.00 41.72 41.75 0.0M
2025-01-30 41.80 41.89 41.75 41.83 0.0M
2025-01-29 41.79 41.81 41.71 41.74 0.0M
2025-01-28 41.70 41.85 41.63 41.82 0.1M
2025-01-27 41.49 41.66 41.49 41.65 0.0M
2025-01-24 41.94 41.99 41.88 41.91 0.0M
2025-01-23 41.84 41.97 41.83 41.94 0.0M
2025-01-22 41.82 41.94 41.82 41.85 0.0M
2025-01-21 41.69 41.79 41.62 41.78 0.1M
2025-01-17 41.59 41.65 41.55 41.64 0.0M
2025-01-16 41.48 41.51 41.38 41.44 0.1M
2025-01-15 41.34 41.47 41.34 41.46 0.0M
2025-01-14 41.10 41.16 40.86 41.05 0.1M
2025-01-13 40.80 40.99 40.80 40.98 0.1M
2025-01-10 41.14 41.15 40.87 40.99 0.1M
2025-01-08 41.24 41.32 41.15 41.23 0.1M
2025-01-07 41.47 41.53 41.15 41.21 0.1M
2025-01-06 41.61 41.61 41.39 41.43 0.0M
2025-01-03 41.32 41.40 41.20 41.32 0.0M
2025-01-02 41.19 41.30 40.95 41.04 0.2M