Innovator U.S. Equity Power Buffer ETF™ - May (PMAY)

PMAY
🏛️ 미국 →
38.81
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
2022-12-30 28.02 28.09 27.92 28.09 0.0M
2022-12-29 27.95 28.10 27.95 28.08 0.0M
2022-12-28 28.03 28.03 27.84 27.86 0.0M
2022-12-27 28.02 28.06 27.96 28.03 0.1M
2022-12-23 27.88 28.04 27.86 28.03 0.0M
2022-12-22 28.01 28.01 27.75 28.00 0.0M
2022-12-21 28.03 28.20 28.01 28.14 0.5M
2022-12-20 27.92 28.03 27.89 27.98 0.0M
2022-12-19 28.12 28.12 27.83 27.93 0.0M
2022-12-16 28.19 28.19 27.94 28.08 0.0M
2022-12-15 28.25 28.27 28.16 28.18 0.0M
2022-12-14 28.70 28.86 28.51 28.67 0.0M
2022-12-13 28.95 29.04 28.63 28.75 0.1M
2022-12-12 28.36 28.56 28.36 28.55 0.2M
2022-12-09 28.43 28.55 28.32 28.32 0.0M
2022-12-08 28.38 28.52 28.38 28.44 0.6M
2022-12-07 28.30 28.44 28.27 28.38 1.7M
2022-12-06 28.40 28.41 28.26 28.39 0.0M
2022-12-05 28.76 28.76 28.50 28.62 0.0M
2022-12-02 28.75 28.94 28.69 28.93 0.0M
2022-12-01 28.95 29.00 28.82 28.97 0.3M
2022-11-30 28.39 28.89 28.36 28.89 0.0M
2022-11-29 28.47 28.48 28.34 28.39 0.0M
2022-11-28 28.64 28.64 28.38 28.46 0.4M
2022-11-25 28.71 28.75 28.68 28.72 0.0M
2022-11-23 28.69 28.72 28.59 28.68 0.0M
2022-11-22 28.44 28.62 28.43 28.58 0.0M
2022-11-21 28.40 28.46 28.32 28.41 0.0M
2022-11-18 28.41 28.49 28.32 28.42 0.0M
2022-11-17 28.25 28.40 28.20 28.40 0.0M
2022-11-16 28.39 28.46 28.38 28.43 0.0M
2022-11-15 28.60 28.66 28.38 28.49 0.1M
2022-11-14 28.44 28.54 28.43 28.43 0.0M
2022-11-11 28.35 28.58 28.35 28.49 0.0M
2022-11-10 28.21 28.40 28.17 28.40 0.0M
2022-11-09 27.78 27.80 27.53 27.60 0.0M
2022-11-08 27.92 28.02 27.73 27.93 0.0M
2022-11-07 27.68 27.85 27.66 27.82 0.0M
2022-11-04 27.53 27.72 27.40 27.68 0.0M
2022-11-03 27.31 27.56 27.31 27.49 0.0M
2022-11-02 27.94 28.08 27.54 27.62 0.0M
2022-11-01 28.27 28.27 27.89 28.00 0.1M
2022-10-31 27.99 28.07 27.97 28.06 0.0M
2022-10-28 27.89 28.15 27.86 28.15 0.1M
2022-10-27 27.88 27.92 27.71 27.80 0.0M
2022-10-26 27.88 28.06 27.78 27.79 0.0M
2022-10-25 27.83 27.96 27.76 27.90 0.0M
2022-10-24 27.61 27.70 27.48 27.70 0.0M
2022-10-21 27.15 27.51 27.15 27.47 0.0M
2022-10-20 27.24 27.39 27.09 27.16 0.0M
2022-10-19 27.26 27.37 27.15 27.28 0.1M
2022-10-18 27.45 27.48 27.24 27.39 0.0M
2022-10-17 27.17 27.25 27.13 27.15 0.1M
2022-10-14 27.27 27.27 26.80 26.82 0.0M
2022-10-13 26.45 27.19 26.45 27.10 0.0M
2022-10-12 26.79 26.87 26.76 26.80 0.0M
2022-10-11 26.71 26.98 26.71 26.81 0.0M
2022-10-10 26.94 26.96 26.80 26.90 0.0M
2022-10-07 27.12 27.13 26.94 26.96 0.0M
2022-10-06 27.46 27.56 27.40 27.40 0.0M
2022-10-05 27.36 27.69 27.34 27.60 0.0M
2022-10-04 27.51 27.65 27.48 27.58 0.1M
2022-10-03 26.90 27.22 26.90 27.12 0.1M
2022-09-30 26.91 27.05 26.73 26.80 0.0M
2022-09-29 26.98 27.01 26.85 27.01 0.0M
2022-09-28 27.01 27.31 27.01 27.26 0.1M
2022-09-27 27.28 27.28 26.90 27.02 0.3M
2022-09-26 27.15 27.26 26.98 27.06 0.0M
2022-09-23 27.30 27.30 27.00 27.19 0.0M
2022-09-22 27.45 27.58 27.41 27.51 0.0M
2022-09-21 27.94 27.99 27.56 27.56 0.1M
2022-09-20 27.88 27.93 27.78 27.89 0.1M
2022-09-19 27.90 28.07 27.87 28.07 0.0M
2022-09-16 27.80 27.96 27.78 27.96 0.0M
2022-09-15 28.26 28.26 27.99 28.07 0.0M
2022-09-14 28.17 28.27 28.10 28.25 0.0M
2022-09-13 28.50 28.50 28.12 28.21 0.0M
2022-09-12 28.84 28.90 28.78 28.89 0.0M
2022-09-09 28.57 28.75 28.57 28.74 0.0M
2022-09-08 28.24 28.49 28.24 28.49 0.0M
2022-09-07 28.10 28.39 28.10 28.34 0.0M
2022-09-06 28.15 28.18 27.98 28.09 0.3M
2022-09-02 28.38 28.49 28.07 28.11 0.0M
2022-09-01 28.13 28.27 28.01 28.27 0.0M
2022-08-31 28.37 28.46 28.22 28.22 0.0M
2022-08-30 28.60 28.60 28.30 28.36 0.0M
2022-08-29 28.54 28.64 28.49 28.49 0.3M
2022-08-26 29.15 29.18 28.65 28.68 0.0M
2022-08-25 29.14 29.20 29.00 29.20 0.0M
2022-08-24 28.95 29.02 28.92 28.98 0.0M
2022-08-23 28.94 28.99 28.88 28.91 0.0M
2022-08-22 29.04 29.04 28.88 28.94 0.0M
2022-08-19 29.28 29.33 29.22 29.23 0.1M
2022-08-18 29.42 29.45 29.35 29.40 0.0M
2022-08-17 29.38 29.46 29.31 29.35 0.0M
2022-08-16 29.43 29.52 29.37 29.45 0.0M
2022-08-15 29.40 29.49 29.33 29.49 0.1M
2022-08-12 29.22 29.42 29.22 29.42 0.0M
2022-08-11 29.31 29.31 29.11 29.17 0.0M
2022-08-10 29.02 29.17 29.02 29.11 0.0M
2022-08-09 28.83 28.86 28.78 28.83 0.1M
2022-08-08 29.02 29.05 28.85 28.89 0.0M
2022-08-05 28.66 29.18 28.66 28.92 0.4M
2022-08-04 28.97 28.97 28.85 28.95 0.0M
2022-08-03 28.80 28.98 28.77 28.95 0.0M
2022-08-02 28.71 28.88 28.66 28.70 0.2M
2022-08-01 28.65 28.88 28.65 28.82 0.0M
2022-07-29 28.64 28.85 28.62 28.80 0.1M
2022-07-28 28.39 28.64 28.37 28.63 0.0M
2022-07-27 28.13 28.49 28.13 28.38 0.0M
2022-07-26 28.05 28.08 27.95 28.05 0.0M
2022-07-25 28.22 28.23 28.06 28.16 0.0M
2022-07-22 28.27 28.31 28.06 28.15 0.0M
2022-07-21 28.08 28.32 28.04 28.32 0.0M
2022-07-20 28.03 28.18 27.96 28.10 0.0M
2022-07-19 27.77 28.04 27.77 27.99 0.1M
2022-07-18 27.87 27.87 27.56 27.59 0.0M
2022-07-15 27.61 27.73 27.61 27.72 0.0M
2022-07-14 27.21 27.46 27.10 27.39 0.1M
2022-07-13 27.32 27.58 27.30 27.49 0.1M
2022-07-12 27.76 27.76 27.54 27.61 0.0M
2022-07-11 27.84 27.84 27.70 27.73 0.0M
2022-07-08 27.86 27.95 27.81 27.91 0.0M
2022-07-07 27.83 27.92 27.81 27.88 0.0M
2022-07-06 27.59 27.78 27.57 27.70 0.0M
2022-07-05 27.44 27.64 27.27 27.62 0.1M
2022-07-01 27.49 27.62 27.33 27.56 0.0M
2022-06-30 27.29 27.54 27.20 27.31 0.0M
2022-06-29 27.57 27.61 27.50 27.59 0.0M
2022-06-28 28.07 28.07 27.57 27.59 0.0M
2022-06-27 28.03 28.03 27.84 27.90 0.0M
2022-06-24 27.64 27.96 27.64 27.96 0.1M
2022-06-23 27.42 27.48 27.23 27.48 0.0M
2022-06-22 27.05 27.45 27.05 27.34 0.0M
2022-06-21 27.17 27.38 27.17 27.26 0.1M
2022-06-17 26.94 27.04 26.83 26.92 0.0M
2022-06-16 27.00 27.00 26.77 26.88 0.1M
2022-06-15 27.36 27.59 27.14 27.37 0.1M
2022-06-14 27.35 27.35 27.03 27.18 0.3M
2022-06-13 28.13 28.13 27.15 27.19 0.1M
2022-06-10 28.10 28.10 27.86 27.91 0.9M
2022-06-09 28.72 28.73 28.39 28.39 1.1M
2022-06-08 28.83 28.91 28.72 28.76 0.0M
2022-06-07 28.67 28.90 28.66 28.87 0.1M
2022-06-06 28.85 28.90 28.72 28.78 0.1M
2022-06-03 28.80 28.83 28.67 28.74 0.2M
2022-06-02 28.58 28.96 28.58 28.96 0.1M
2022-06-01 28.86 28.87 28.54 28.67 0.2M
2022-05-31 28.85 28.87 28.66 28.78 0.2M
2022-05-27 28.65 28.85 28.62 28.85 0.1M
2022-05-26 28.30 28.55 28.30 28.51 2.1M
2022-05-25 28.04 28.29 28.01 28.22 0.1M
2022-05-24 28.03 28.11 27.76 28.06 0.1M
2022-05-23 28.05 28.21 27.93 28.18 0.2M
2022-05-20 28.07 28.07 27.50 27.91 0.3M
2022-05-19 27.85 28.08 27.71 27.91 1.8M
2022-05-18 28.40 28.45 27.93 28.01 0.2M
2022-05-17 28.55 28.63 28.39 28.62 0.1M
2022-05-16 28.34 28.44 28.19 28.32 0.2M
2022-05-13 28.17 28.39 28.07 28.37 0.3M
2022-05-12 27.88 28.05 27.65 27.97 0.3M
2022-05-11 28.19 28.36 27.89 27.97 0.3M
2022-05-10 28.47 28.47 28.08 28.16 0.5M
2022-05-09 28.38 28.41 28.10 28.18 0.4M
2022-05-06 28.68 28.76 28.43 28.68 0.5M
2022-05-05 29.17 29.17 28.60 28.73 0.2M
2022-05-04 28.90 29.31 28.74 29.29 0.2M
2022-05-03 28.79 28.91 28.69 28.84 0.7M
2022-05-02 28.67 28.78 28.41 28.74 1.0M
2022-04-29 29.21 29.25 28.67 28.74 2.5M
2022-04-28 29.22 29.51 29.00 29.36 0.1M
2022-04-27 29.10 29.15 28.91 29.00 0.0M
2022-04-26 29.39 29.40 29.00 29.00 0.0M
2022-04-25 29.29 29.59 29.13 29.53 0.0M
2022-04-22 30.04 30.04 29.44 29.45 0.0M
2022-04-21 30.74 30.74 30.13 30.13 0.0M
2022-04-20 30.51 30.60 30.46 30.50 0.0M
2022-04-19 30.37 30.50 30.37 30.46 0.0M
2022-04-18 30.01 30.09 30.01 30.05 0.0M
2022-04-14 30.29 30.35 30.14 30.14 0.0M
2022-04-13 30.10 30.42 30.10 30.38 0.0M
2022-04-12 30.42 30.42 30.12 30.17 0.0M
2022-04-11 30.51 30.53 30.23 30.25 0.0M
2022-04-08 30.53 30.63 30.53 30.57 0.0M
2022-04-07 30.47 30.61 30.37 30.59 0.0M
2022-04-06 30.50 30.61 30.38 30.51 0.0M
2022-04-05 30.76 30.77 30.57 30.58 0.3M
2022-04-04 30.69 30.77 30.69 30.77 0.0M
2022-04-01 30.64 30.67 30.53 30.67 0.0M
2022-03-31 30.73 30.77 30.65 30.65 0.1M
2022-03-30 30.82 30.82 30.71 30.72 0.0M
2022-03-29 30.78 30.86 30.74 30.82 0.0M
2022-03-28 30.57 30.70 30.54 30.70 0.0M
2022-03-25 30.57 30.59 30.51 30.59 0.0M
2022-03-24 30.41 30.54 30.41 30.49 0.0M
2022-03-23 30.50 30.50 30.36 30.37 0.0M
2022-03-22 30.39 30.54 30.39 30.51 0.1M
2022-03-21 30.44 30.44 30.23 30.36 0.0M
2022-03-18 30.24 30.37 30.18 30.37 0.0M
2022-03-17 30.03 30.16 30.03 30.16 0.0M
2022-03-16 29.86 29.99 29.72 29.99 0.0M
2022-03-15 29.45 29.70 29.45 29.70 0.0M
2022-03-14 29.59 29.59 29.37 29.37 0.0M
2022-03-11 29.62 29.64 29.47 29.47 0.0M
2022-03-10 29.51 29.68 29.51 29.68 0.0M
2022-03-09 29.59 29.77 29.59 29.72 0.0M
2022-03-08 29.41 29.66 29.32 29.32 0.0M
2022-03-07 29.94 29.94 29.50 29.53 0.0M
2022-03-04 29.79 29.88 29.72 29.88 0.0M
2022-03-03 30.02 30.02 29.96 29.96 0.0M
2022-03-02 29.88 30.07 29.88 30.04 0.0M
2022-03-01 29.89 29.89 29.74 29.74 0.0M
2022-02-28 29.84 30.00 29.81 29.97 0.0M
2022-02-25 29.78 30.01 29.70 29.99 0.0M
2022-02-24 29.01 29.74 29.01 29.74 0.1M
2022-02-23 29.84 29.89 29.48 29.49 0.0M
2022-02-22 29.90 29.90 29.61 29.75 0.0M
2022-02-18 29.94 30.01 29.84 29.91 0.0M
2022-02-17 30.09 30.10 29.94 29.99 0.0M
2022-02-16 30.13 30.33 30.12 30.27 0.0M
2022-02-15 30.18 30.22 30.12 30.18 0.0M
2022-02-14 30.03 30.03 29.89 30.02 0.0M
2022-02-11 30.27 30.27 30.05 30.10 0.0M
2022-02-10 30.40 30.45 30.20 30.26 0.0M
2022-02-09 30.47 30.52 30.42 30.48 0.0M
2022-02-08 30.27 30.36 30.24 30.36 0.0M
2022-02-07 30.28 30.29 30.18 30.21 0.1M
2022-02-04 30.16 30.35 30.16 30.25 0.0M
2022-02-03 30.32 30.32 30.19 30.19 0.0M
2022-02-02 30.39 30.50 30.37 30.46 0.0M
2022-02-01 30.27 30.39 30.23 30.36 0.0M
2022-01-31 30.09 30.31 30.09 30.31 0.0M
2022-01-28 29.76 30.03 29.74 30.03 0.0M
2022-01-27 30.00 30.00 29.74 29.76 0.0M
2022-01-26 30.04 30.07 29.73 29.80 0.0M
2022-01-25 29.64 29.93 29.64 29.81 0.0M
2022-01-24 29.55 29.92 29.41 29.92 0.3M
2022-01-21 30.05 30.15 29.93 29.93 0.0M
2022-01-20 30.37 30.44 30.11 30.12 0.0M
2022-01-19 30.33 30.43 30.24 30.24 0.0M
2022-01-18 30.36 30.44 30.31 30.34 0.0M
2022-01-14 30.48 30.52 30.44 30.48 0.0M
2022-01-13 30.57 30.61 30.50 30.53 0.0M
2022-01-12 30.61 30.67 30.56 30.67 0.0M
2022-01-11 30.50 30.59 30.50 30.58 0.0M
2022-01-10 30.36 30.48 30.34 30.48 0.0M
2022-01-07 30.51 30.58 30.46 30.56 0.0M
2022-01-06 30.50 30.58 30.46 30.50 0.0M
2022-01-05 30.61 30.62 30.51 30.54 0.0M
2022-01-04 30.63 30.68 30.60 30.62 0.0M
2022-01-03 30.58 30.66 30.58 30.66 0.0M