Innovator U.S. Small Cap Power Buffer ETF™ - January (KJAN)

KJAN
🏛️ 미국 →
40.27
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
2025-09-26 40.10 40.27 40.08 40.27 0.0M
2025-09-25 40.14 40.14 39.96 40.00 0.0M
2025-09-24 40.47 40.48 40.30 40.30 0.0M
2025-09-23 40.70 40.73 40.49 40.49 0.0M
2025-09-22 40.21 40.58 40.21 40.58 0.0M
2025-09-19 40.60 40.61 40.38 40.42 0.0M
2025-09-18 40.30 40.59 40.30 40.59 0.0M
2025-09-17 40.02 40.44 39.78 40.00 0.0M
2025-09-16 39.92 39.98 39.74 39.95 0.0M
2025-09-15 40.06 40.08 39.90 39.97 0.0M
2025-09-12 39.98 39.99 39.89 39.91 0.0M
2025-09-11 39.75 40.11 39.75 40.11 0.0M
2025-09-10 39.89 39.89 39.65 39.67 0.0M
2025-09-09 39.85 39.85 39.64 39.71 0.0M
2025-09-08 39.86 39.89 39.69 39.83 0.0M
2025-09-05 39.89 39.94 39.55 39.82 0.0M
2025-09-04 39.50 39.64 39.35 39.64 0.0M
2025-09-03 39.47 39.49 39.26 39.38 0.0M
2025-09-02 39.13 39.42 39.13 39.37 0.0M
2025-08-29 39.50 39.54 39.42 39.49 0.0M
2025-08-28 39.65 39.65 39.52 39.62 0.0M
2025-08-27 39.44 39.60 39.44 39.60 0.0M
2025-08-26 39.27 39.45 39.27 39.42 0.0M
2025-08-25 39.39 39.39 39.25 39.25 0.0M
2025-08-22 38.64 39.45 38.64 39.45 0.0M
2025-08-21 38.38 38.58 38.32 38.54 0.0M
2025-08-20 38.55 38.55 38.32 38.53 0.0M
2025-08-19 38.83 38.83 38.49 38.59 0.1M
2025-08-18 38.69 38.83 38.67 38.76 0.0M
2025-08-15 38.69 38.74 38.59 38.69 0.0M
2025-08-14 38.68 38.78 38.60 38.73 0.0M
2025-08-13 38.67 39.04 38.67 39.03 0.0M
2025-08-12 38.17 38.69 38.10 38.61 0.0M
2025-08-11 38.05 38.06 37.81 37.94 0.0M
2025-08-08 37.96 38.05 37.92 37.95 0.1M
2025-08-07 38.13 38.19 37.82 37.94 0.0M
2025-08-06 37.99 38.04 37.90 37.99 0.0M
2025-08-05 37.96 38.03 37.77 38.03 0.0M
2025-08-04 37.53 37.91 37.53 37.88 0.0M
2025-08-01 37.25 37.54 37.25 37.47 0.0M
2025-07-31 38.05 38.07 37.85 37.85 0.0M
2025-07-30 38.26 38.39 37.93 38.06 0.0M
2025-07-29 38.33 38.40 38.15 38.15 0.0M
2025-07-28 38.29 38.36 38.24 38.36 0.0M
2025-07-25 38.21 38.33 38.15 38.33 0.1M
2025-07-24 38.45 38.45 38.27 38.27 0.0M
2025-07-23 38.47 38.55 38.42 38.53 0.0M
2025-07-22 38.12 38.27 38.02 38.25 0.0M
2025-07-21 38.29 38.40 38.06 38.06 0.0M
2025-07-18 38.29 38.29 38.07 38.10 0.0M
2025-07-17 38.18 38.36 38.11 38.28 0.0M
2025-07-16 37.99 38.02 37.71 37.99 0.0M
2025-07-15 38.08 38.08 37.77 37.77 0.0M
2025-07-14 38.13 38.28 38.09 38.28 0.0M
2025-07-11 38.15 38.16 38.07 38.09 0.0M
2025-07-10 38.16 38.44 38.16 38.34 0.0M
2025-07-09 38.15 38.26 38.01 38.22 0.0M
2025-07-08 38.02 38.11 38.01 38.03 0.0M
2025-07-07 38.05 38.07 37.83 37.86 0.2M
2025-07-03 38.22 38.22 38.11 38.19 0.0M
2025-07-02 37.74 37.98 37.64 37.97 0.1M
2025-07-01 37.33 37.93 37.33 37.69 0.2M
2025-06-30 37.55 37.60 37.45 37.48 0.0M
2025-06-27 37.47 37.69 37.33 37.45 0.0M
2025-06-26 37.11 37.46 37.11 37.44 0.0M
2025-06-25 37.44 37.44 37.12 37.21 0.0M
2025-06-24 37.26 37.42 37.16 37.37 0.0M
2025-06-23 36.85 37.07 36.66 37.07 0.0M
2025-06-20 37.09 37.11 36.74 36.82 0.0M
2025-06-18 36.76 36.98 36.76 36.83 0.0M
2025-06-17 36.86 36.91 36.73 36.73 0.0M
2025-06-16 36.94 37.05 36.92 36.96 0.0M
2025-06-13 36.77 37.02 36.67 36.70 0.0M
2025-06-12 37.03 37.18 37.01 37.12 0.0M
2025-06-11 37.32 37.42 37.16 37.17 0.0M
2025-06-10 37.25 37.36 37.24 37.27 0.0M
2025-06-09 37.19 37.25 37.10 37.19 0.0M
2025-06-06 37.00 37.06 36.93 37.02 0.0M
2025-06-05 36.75 36.81 36.63 36.70 0.1M
2025-06-04 36.86 36.86 36.69 36.71 0.0M
2025-06-03 36.48 36.86 36.45 36.71 0.0M
2025-06-02 36.41 36.45 36.18 36.45 0.0M
2025-05-30 36.33 36.48 36.24 36.33 0.3M
2025-05-29 36.70 36.70 36.32 36.43 0.0M
2025-05-28 36.55 36.55 36.38 36.38 0.0M
2025-05-27 36.36 36.64 36.27 36.57 0.0M
2025-05-23 35.86 36.19 35.86 36.05 0.1M
2025-05-22 36.03 36.24 36.03 36.11 0.0M
2025-05-21 36.59 36.62 36.13 36.14 0.0M
2025-05-20 36.69 36.80 36.64 36.71 0.0M
2025-05-19 36.48 36.75 36.48 36.73 0.0M
2025-05-16 36.79 36.91 36.61 36.91 0.0M
2025-05-15 36.55 36.74 36.42 36.74 0.0M
2025-05-14 36.66 36.66 36.50 36.56 0.1M
2025-05-13 36.85 36.87 36.66 36.70 0.0M
2025-05-12 36.74 36.74 36.50 36.58 0.0M
2025-05-09 35.97 36.01 35.85 35.91 0.1M
2025-05-08 35.75 36.09 35.68 35.91 0.0M
2025-05-07 35.62 35.70 35.46 35.54 0.0M
2025-05-06 35.54 35.64 35.42 35.47 0.0M
2025-05-05 35.67 35.89 35.67 35.69 0.0M
2025-05-02 35.61 35.98 35.61 35.86 0.1M
2025-05-01 35.45 35.61 35.37 35.39 0.0M
2025-04-30 34.94 35.33 34.94 35.24 0.0M
2025-04-29 35.29 35.53 35.24 35.42 0.0M
2025-04-28 35.43 35.49 35.09 35.36 0.0M
2025-04-25 35.19 35.26 35.07 35.23 0.0M
2025-04-24 34.91 35.20 34.91 35.20 0.0M
2025-04-23 35.23 35.36 34.82 34.86 0.0M
2025-04-22 34.31 34.54 34.22 34.47 0.3M
2025-04-21 34.18 34.18 33.73 33.92 0.0M
2025-04-17 34.23 34.40 34.22 34.34 0.0M
2025-04-16 34.30 34.36 33.79 34.13 0.0M
2025-04-15 34.39 34.60 34.28 34.48 0.0M
2025-04-14 34.32 34.47 34.00 34.32 0.0M
2025-04-11 33.53 34.05 33.34 34.05 0.0M
2025-04-10 34.09 34.09 33.25 33.67 0.0M
2025-04-09 32.83 34.86 32.55 34.73 0.1M
2025-04-08 34.20 34.27 32.60 32.94 0.1M
2025-04-07 32.85 33.92 32.63 33.51 0.1M
2025-04-04 34.10 34.10 33.25 33.72 0.2M
2025-04-03 35.42 35.42 34.71 34.71 0.0M
2025-04-02 35.90 36.12 35.90 36.10 0.0M
2025-04-01 35.70 35.95 35.49 35.84 0.0M
2025-03-31 35.55 35.83 35.53 35.74 0.0M
2025-03-28 36.20 36.20 35.78 35.89 0.0M
2025-03-27 36.40 36.43 36.24 36.29 0.0M
2025-03-26 36.56 36.56 36.24 36.35 0.0M
2025-03-25 36.67 36.68 36.52 36.58 0.0M
2025-03-24 36.47 36.70 36.47 36.70 0.0M
2025-03-21 36.00 36.23 36.00 36.21 0.0M
2025-03-20 36.27 36.54 36.25 36.34 0.0M
2025-03-19 36.26 36.46 36.14 36.43 0.0M
2025-03-18 36.15 36.15 36.01 36.13 0.0M
2025-03-17 36.09 36.35 36.08 36.27 0.0M
2025-03-14 35.80 36.04 35.72 35.96 0.0M
2025-03-13 35.77 35.83 35.38 35.47 0.4M
2025-03-12 35.94 35.96 35.76 35.77 0.0M
2025-03-11 35.75 35.94 35.57 35.80 0.1M
2025-03-10 36.10 36.10 35.55 35.75 0.0M
2025-03-07 36.07 36.36 35.88 36.30 0.0M
2025-03-06 36.21 36.41 36.04 36.18 0.0M
2025-03-05 36.37 36.56 36.09 36.56 0.0M
2025-03-04 36.33 36.54 35.99 36.32 0.2M
2025-03-03 37.18 37.18 36.49 36.52 0.0M
2025-02-28 36.85 37.07 36.75 37.07 0.0M
2025-02-27 37.21 37.25 36.90 36.93 0.0M
2025-02-26 37.15 37.45 37.07 37.21 0.0M
2025-02-25 37.23 37.29 37.00 37.20 0.0M
2025-02-24 37.35 37.44 37.15 37.23 0.0M
2025-02-21 37.94 37.94 37.35 37.35 0.0M
2025-02-20 38.03 38.03 37.77 37.93 0.0M
2025-02-19 37.95 38.13 37.95 38.13 0.0M
2025-02-18 38.10 38.19 37.99 38.19 0.0M
2025-02-14 38.16 38.17 37.96 38.05 0.0M
2025-02-13 38.00 38.08 37.84 37.97 0.0M
2025-02-12 37.78 37.90 37.65 37.87 0.0M
2025-02-11 38.03 38.06 37.95 38.04 0.0M
2025-02-10 38.05 38.15 37.99 38.12 0.0M
2025-02-07 38.19 38.19 37.91 38.03 0.0M
2025-02-06 38.36 38.36 38.08 38.16 0.1M
2025-02-05 38.15 38.33 38.15 38.33 0.0M
2025-02-04 37.80 38.06 37.80 38.06 0.2M
2025-02-03 37.64 37.91 37.53 37.86 0.0M
2025-01-31 38.16 38.36 37.92 38.07 0.0M
2025-01-30 38.18 38.33 38.08 38.23 0.0M
2025-01-29 38.08 38.13 37.86 38.05 0.0M
2025-01-28 38.03 38.13 37.94 38.04 0.0M
2025-01-27 38.15 38.20 37.90 38.03 0.0M
2025-01-24 38.09 38.29 38.07 38.19 0.0M
2025-01-23 37.93 38.25 37.93 38.17 0.0M
2025-01-22 38.25 38.25 38.03 38.13 0.0M
2025-01-21 38.03 38.27 37.97 38.25 0.1M
2025-01-17 38.05 38.05 37.74 37.93 0.0M
2025-01-16 37.79 37.87 37.64 37.85 0.1M
2025-01-15 37.76 37.86 37.66 37.77 0.3M
2025-01-14 37.34 37.40 37.13 37.38 0.0M
2025-01-13 36.88 37.19 36.86 37.18 0.1M
2025-01-10 37.23 37.23 36.89 37.11 0.3M
2025-01-08 37.42 37.55 37.26 37.53 0.0M
2025-01-07 37.84 37.89 37.44 37.59 0.1M
2025-01-06 37.87 37.95 37.70 37.77 0.0M
2025-01-03 37.58 37.79 37.40 37.79 0.1M
2025-01-02 37.65 37.71 37.19 37.45 0.5M