Preferred-Plus ETF (IPPP)

IPPP
🏛️ 미국 →
10.09
마지막 업데이트: 2025-08-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 10.08 10.08 9.97 9.97 0.0M
2024-12-30 9.94 9.99 9.93 9.94 0.0M
2024-12-27 10.04 10.04 9.92 9.92 0.0M
2024-12-26 10.03 10.07 9.89 9.98 0.0M
2024-12-24 9.98 9.98 9.98 9.98 0.0M
2024-12-23 10.08 10.18 10.08 10.12 0.0M
2024-12-20 10.01 10.14 10.01 10.14 0.0M
2024-12-19 10.14 10.14 10.03 10.04 0.0M
2024-12-18 10.18 10.26 10.14 10.14 0.0M
2024-12-17 10.29 10.29 10.17 10.22 0.0M
2024-12-16 10.32 10.32 10.32 10.32 0.0M
2024-12-13 10.27 10.32 10.25 10.25 0.0M
2024-12-12 10.30 10.30 10.30 10.30 0.0M
2024-12-11 10.32 10.41 10.32 10.36 0.0M
2024-12-10 10.30 10.35 10.29 10.29 0.0M
2024-12-09 10.31 10.31 10.29 10.29 0.0M
2024-12-06 10.38 10.38 10.38 10.38 0.0M
2024-12-05 10.43 10.43 10.40 10.40 0.0M
2024-12-04 10.42 10.43 10.31 10.31 0.0M
2024-12-03 10.37 10.43 10.36 10.43 0.0M
2024-12-02 10.40 10.40 10.38 10.38 0.0M
2024-11-29 10.42 10.42 10.42 10.42 0.0M
2024-11-27 10.36 10.36 10.35 10.35 0.0M
2024-11-26 10.31 10.38 10.26 10.33 0.0M
2024-11-25 10.47 10.47 10.38 10.38 0.0M
2024-11-22 10.39 10.41 10.39 10.41 0.0M
2024-11-21 10.27 10.32 10.27 10.32 0.0M
2024-11-20 10.25 10.25 10.25 10.25 0.0M
2024-11-19 10.38 10.38 10.29 10.29 0.0M
2024-11-18 10.35 10.35 10.33 10.33 0.0M
2024-11-15 10.38 10.38 10.33 10.33 0.0M
2024-11-14 10.38 10.38 10.38 10.38 0.0M
2024-11-13 10.40 10.40 10.40 10.40 0.0M
2024-11-12 10.42 10.42 10.41 10.41 0.0M
2024-11-11 10.49 10.49 10.49 10.49 0.0M
2024-11-08 10.53 10.53 10.49 10.49 0.0M
2024-11-07 10.39 10.49 10.39 10.49 0.0M
2024-11-06 10.44 10.44 10.44 10.44 0.0M
2024-11-05 10.49 10.49 10.49 10.49 0.0M
2024-11-04 10.40 10.40 10.40 10.40 0.0M
2024-11-01 10.45 10.46 10.31 10.31 0.0M
2024-10-31 10.42 10.42 10.36 10.36 0.0M
2024-10-30 10.42 10.46 10.40 10.40 0.0M
2024-10-29 10.38 10.38 10.38 10.38 0.0M
2024-10-28 10.43 10.43 10.39 10.39 0.0M
2024-10-25 10.49 10.49 10.39 10.39 0.0M
2024-10-24 10.41 10.41 10.41 10.41 0.0M
2024-10-23 10.39 10.39 10.39 10.39 0.0M
2024-10-22 10.48 10.48 10.48 10.48 0.0M
2024-10-21 10.47 10.47 10.38 10.45 0.0M
2024-10-18 10.53 10.53 10.53 10.53 0.0M
2024-10-17 10.58 10.58 10.52 10.52 0.0M
2024-10-16 10.55 10.55 10.55 10.55 0.0M
2024-10-15 10.57 10.60 10.51 10.51 0.0M
2024-10-14 10.48 10.48 10.48 10.48 0.0M
2024-10-11 10.45 10.45 10.45 10.45 0.0M
2024-10-10 10.38 10.38 10.38 10.38 0.0M
2024-10-09 10.48 10.50 10.46 10.47 0.0M
2024-10-08 10.41 10.41 10.41 10.41 0.0M
2024-10-07 10.37 10.38 10.34 10.34 0.0M
2024-10-04 10.44 10.44 10.40 10.40 0.0M
2024-10-03 10.48 10.48 10.44 10.44 0.0M
2024-10-02 10.46 10.46 10.44 10.44 0.0M
2024-10-01 10.43 10.43 10.43 10.43 0.0M
2024-09-30 10.40 10.40 10.40 10.40 0.0M
2024-09-27 10.39 10.51 10.39 10.48 0.0M
2024-09-26 10.50 10.50 10.50 10.50 0.0M
2024-09-25 10.69 10.70 10.65 10.65 0.0M
2024-09-24 10.70 10.70 10.66 10.66 0.0M
2024-09-23 11.73 11.73 10.61 10.68 0.0M
2024-09-20 10.65 10.67 10.65 10.67 0.0M
2024-09-19 10.64 10.64 10.64 10.64 0.0M
2024-09-18 10.55 10.62 10.55 10.57 0.0M
2024-09-17 10.55 10.55 10.55 10.55 0.0M
2024-09-16 10.48 10.55 10.48 10.54 0.0M
2024-09-13 10.51 10.53 10.51 10.53 0.0M
2024-09-12 10.45 10.45 10.45 10.45 0.0M
2024-09-11 10.34 10.41 10.34 10.37 0.0M
2024-09-10 10.39 10.39 10.37 10.37 0.0M
2024-09-09 10.37 10.37 10.37 10.37 0.0M
2024-09-06 10.33 10.34 10.33 10.34 0.0M
2024-09-05 10.38 10.38 10.38 10.38 0.0M
2024-09-04 10.37 10.37 10.37 10.37 0.0M
2024-09-03 10.24 10.24 10.24 10.24 0.0M
2024-08-30 10.25 10.25 10.25 10.25 0.0M
2024-08-29 10.28 10.28 10.28 10.28 0.0M
2024-08-28 10.24 10.26 10.23 10.26 0.0M
2024-08-27 10.28 10.28 10.26 10.26 0.0M
2024-08-26 10.26 10.28 10.26 10.28 0.0M
2024-08-23 10.24 10.24 10.24 10.24 0.0M
2024-08-22 10.18 10.18 10.18 10.18 0.0M
2024-08-21 10.14 10.19 10.14 10.19 0.0M
2024-08-20 10.17 10.17 10.14 10.15 0.0M
2024-08-19 10.18 10.18 10.18 10.18 0.0M
2024-08-16 10.13 10.13 10.11 10.11 0.0M
2024-08-15 10.06 10.06 10.06 10.06 0.0M
2024-08-14 10.07 10.07 10.07 10.07 0.0M
2024-08-12 9.93 9.93 9.93 9.93 0.0M
2024-08-09 9.95 9.96 9.94 9.96 0.0M
2024-08-08 9.93 9.97 9.93 9.97 0.0M
2024-08-07 9.98 9.99 9.92 9.92 0.0M
2024-08-06 9.90 9.90 9.87 9.87 0.0M
2024-08-05 8.96 9.83 8.96 9.76 0.0M
2024-08-02 9.99 9.99 9.95 9.95 0.0M
2024-08-01 10.02 10.02 9.96 9.99 0.0M
2024-07-31 10.91 10.91 9.98 9.99 0.0M
2024-07-30 9.96 9.96 9.95 9.95 0.0M
2024-07-29 9.99 10.00 9.93 9.96 0.0M
2024-07-26 9.98 9.98 9.98 9.98 0.0M
2024-07-25 9.97 9.97 9.94 9.94 0.0M
2024-07-24 9.91 9.91 9.91 9.91 0.0M
2024-07-23 10.00 10.00 10.00 10.00 0.0M
2024-07-22 10.03 10.03 10.03 10.03 0.0M
2024-07-19 10.20 10.20 9.99 10.06 0.0M
2024-07-18 10.00 10.01 10.00 10.01 0.0M
2024-07-17 10.03 10.03 10.03 10.03 0.0M
2024-07-16 10.05 10.05 10.05 10.05 0.0M
2024-07-15 10.04 10.04 10.02 10.04 0.0M
2024-07-12 10.04 10.04 10.02 10.02 0.0M
2024-07-11 10.03 10.03 10.01 10.01 0.0M
2024-07-10 9.88 9.95 9.88 9.93 0.0M
2024-07-09 9.92 9.95 9.87 9.90 0.0M
2024-07-08 9.94 9.94 9.94 9.94 0.0M
2024-07-03 9.92 9.92 9.92 9.92 0.0M
2024-07-02 9.87 9.87 9.87 9.87 0.0M
2024-07-01 9.86 9.86 9.86 9.86 0.0M
2024-06-28 9.87 9.87 9.85 9.85 0.0M
2024-06-27 9.88 9.88 9.88 9.88 0.0M
2024-06-26 10.02 10.02 10.02 10.02 0.0M
2024-06-25 10.01 10.01 10.01 10.01 0.0M
2024-06-24 10.00 10.00 10.00 10.00 0.0M
2024-06-21 9.97 9.97 9.97 9.97 0.0M
2024-06-20 10.03 10.03 9.98 9.98 0.0M
2024-06-18 10.03 10.03 10.00 10.00 0.0M
2024-06-17 9.94 9.94 9.94 9.94 0.0M
2024-06-14 9.97 9.97 9.97 9.97 0.0M
2024-06-13 9.98 9.98 9.98 9.98 0.0M
2024-06-12 9.99 9.99 9.99 9.99 0.0M
2024-06-11 9.98 9.98 9.94 9.94 0.0M
2024-06-10 10.03 10.03 9.97 9.97 0.0M
2024-06-07 9.99 9.99 9.99 9.99 0.0M
2024-06-06 10.01 10.01 10.01 10.01 0.0M
2024-06-05 9.93 10.01 9.93 10.00 0.0M
2024-06-04 10.00 10.00 10.00 10.00 0.0M
2024-06-03 10.00 10.00 9.98 9.98 0.0M
2024-05-31 9.90 9.95 9.90 9.95 0.0M
2024-05-30 9.85 9.85 9.85 9.85 0.0M
2024-05-29 9.80 9.80 9.80 9.80 0.0M
2024-05-28 9.86 9.86 9.86 9.86 0.0M
2024-05-24 9.87 9.88 9.86 9.86 0.0M
2024-05-23 9.80 9.80 9.80 9.80 0.0M
2024-05-22 9.92 9.92 9.89 9.89 0.0M
2024-05-21 9.91 9.91 9.91 9.91 0.0M
2024-05-20 9.91 9.92 9.91 9.92 0.0M
2024-05-17 9.91 9.91 9.89 9.89 0.0M
2024-05-16 9.91 9.91 9.91 9.91 0.0M
2024-05-15 9.88 9.93 9.88 9.93 0.0M
2024-05-14 9.85 9.85 9.85 9.85 0.0M
2024-05-13 9.81 9.88 9.81 9.86 0.0M
2024-05-10 9.83 9.83 9.83 9.83 0.0M
2024-05-09 9.83 9.83 9.83 9.83 0.0M
2024-05-08 9.88 9.88 9.80 9.80 0.0M
2024-05-07 9.91 9.93 9.87 9.87 0.0M
2024-05-06 9.91 9.91 9.89 9.89 0.0M
2024-05-03 9.79 9.85 9.78 9.85 0.0M
2024-05-01 9.66 9.70 9.66 9.70 0.0M
2024-04-30 9.65 9.65 9.65 9.65 0.0M
2024-04-29 9.74 9.74 9.72 9.72 0.0M
2024-04-26 9.67 9.67 9.67 9.67 0.0M
2024-04-25 9.65 9.65 9.65 9.65 0.0M
2024-04-24 9.73 9.73 9.73 9.73 0.0M
2024-04-23 9.67 9.72 9.67 9.72 0.0M
2024-04-22 9.62 9.62 9.62 9.62 0.0M
2024-04-19 9.59 9.59 9.59 9.59 0.0M
2024-04-18 9.52 9.52 9.52 9.52 0.0M
2024-04-17 9.57 9.57 9.57 9.57 0.0M
2024-04-16 9.54 9.54 9.54 9.54 0.0M
2024-04-15 9.54 9.54 9.54 9.54 0.0M
2024-04-12 9.67 9.67 9.67 9.67 0.0M
2024-04-11 9.75 9.75 9.71 9.71 0.0M
2024-04-10 9.76 9.76 9.76 9.76 0.0M
2024-04-09 9.92 9.92 9.92 9.92 0.0M
2024-04-08 9.91 9.92 9.91 9.92 0.0M
2024-04-05 9.90 9.90 9.90 9.90 0.0M
2024-04-04 9.90 9.90 9.90 9.90 0.0M
2024-04-03 9.91 9.91 9.89 9.89 0.0M
2024-04-02 9.86 9.95 9.86 9.86 0.0M
2024-04-01 9.90 9.97 9.87 9.92 0.0M
2024-03-28 9.93 10.00 9.91 9.91 0.0M
2024-03-27 9.97 9.97 9.97 9.97 0.0M
2024-03-26 10.08 10.08 10.08 10.08 0.0M
2024-03-25 10.07 10.07 10.07 10.07 0.0M
2024-03-22 10.14 10.15 10.07 10.12 0.0M
2024-03-21 10.13 10.15 10.13 10.15 0.0M
2024-03-20 10.05 10.10 10.04 10.10 0.0M
2024-03-19 10.01 10.07 10.01 10.07 0.0M
2024-03-18 10.04 10.07 9.95 10.02 0.0M
2024-03-15 9.98 9.98 9.98 9.98 0.0M
2024-03-14 9.99 9.99 9.99 9.99 0.0M
2024-03-13 10.04 10.04 10.04 10.04 0.0M
2024-03-12 10.00 10.00 10.00 10.00 0.0M
2024-03-11 10.00 10.00 10.00 10.00 0.0M
2024-03-08 10.00 10.00 10.00 10.00 0.0M
2024-03-07 9.98 9.98 9.98 9.98 0.0M
2024-03-06 9.95 9.95 9.95 9.95 0.0M
2024-03-05 9.92 9.92 9.92 9.92 0.0M
2024-03-04 9.92 9.92 9.92 9.92 0.0M
2024-03-01 9.95 9.95 9.95 9.95 0.0M
2024-02-29 9.50 10.02 9.50 9.98 0.0M
2024-02-28 9.91 9.92 9.91 9.92 0.0M
2024-02-27 9.89 9.90 9.88 9.90 0.0M
2024-02-26 9.94 9.94 9.94 9.94 0.0M
2024-02-23 9.94 9.94 9.94 9.94 0.0M
2024-02-22 9.90 9.90 9.83 9.89 0.0M
2024-02-21 9.84 9.84 9.84 9.84 0.0M
2024-02-20 9.85 9.85 9.85 9.85 0.0M
2024-02-16 9.84 9.84 9.84 9.84 0.0M
2024-02-15 9.85 9.87 9.85 9.87 0.0M
2024-02-14 9.90 9.90 9.76 9.79 0.0M
2024-02-13 9.79 9.80 9.79 9.79 0.0M
2024-02-09 9.88 9.88 9.88 9.88 0.0M
2024-02-08 9.79 9.80 9.79 9.80 0.0M
2024-02-07 9.81 9.81 9.81 9.81 0.0M
2024-02-06 9.79 9.79 9.79 9.79 0.0M
2024-02-05 9.82 9.82 9.78 9.80 0.0M
2024-02-02 9.89 9.90 9.89 9.89 0.0M
2024-02-01 9.83 9.88 9.80 9.88 0.0M
2024-01-31 9.93 9.93 9.89 9.89 0.0M
2024-01-30 9.97 9.97 9.97 9.97 0.0M
2024-01-29 9.87 9.93 9.86 9.93 0.0M
2024-01-26 9.86 9.94 9.82 9.94 0.0M
2024-01-25 9.86 9.92 9.86 9.88 0.0M
2024-01-24 9.79 9.79 9.79 9.79 0.0M
2024-01-23 9.79 9.79 9.77 9.77 0.0M
2024-01-22 9.58 9.77 9.58 9.76 0.0M
2024-01-19 9.70 9.70 9.70 9.70 0.0M
2024-01-18 9.71 9.72 9.64 9.64 0.0M
2024-01-17 9.67 9.67 9.67 9.67 0.0M
2024-01-16 9.64 9.74 9.64 9.74 0.0M
2024-01-12 9.87 9.87 9.68 9.68 0.0M
2024-01-11 9.75 9.75 9.73 9.74 0.0M
2024-01-10 9.70 9.74 9.63 9.73 0.3M
2024-01-09 9.70 9.70 9.66 9.66 0.0M
2024-01-08 9.64 9.69 9.64 9.69 0.0M
2024-01-05 9.56 9.64 9.56 9.59 0.2M
2024-01-04 9.56 9.56 9.56 9.56 0.0M
2024-01-03 9.56 9.56 9.56 9.56 0.0M
2024-01-02 9.55 9.55 8.47 9.36 0.0M