시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Managed Floor ETF 과거 주가
Innovator International Developed Managed Floor ETF · IFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Managed Floor ETF · IFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,531 | ₩71,282 | ₩69,873 | ₩70,481 | -0.07% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩71,510 | ₩71,630 | ₩70,054 | ₩70,776 | -1.03% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩71,603 | ₩72,207 | ₩70,705 | ₩71,831 | +0.32% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩71,603 | ₩72,033 | ₩71,074 | ₩71,261 | -0.48% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩72,918 | ₩73,025 | ₩71,335 | ₩72,139 | -1.07% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩72,757 | ₩74,346 | ₩72,006 | ₩73,140 | +0.53% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩72,757 | ₩73,387 | ₩72,515 | ₩72,731 | -0.04% | 6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,299 |
| ₩72,455 |
| ₩73,374 |
| -0.13% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩72,998 | ₩73,722 | ₩72,965 | ₩73,480 | +0.66% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,247 | ₩73,421 | ₩71,986 | ₩73,195 | +1.31% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,241 | ₩72,998 | ₩70,645 | ₩72,124 | +1.24% | 10.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,772 | ₩74,929 | ₩70,463 | ₩71,008 | +0.33% | 3.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,101 | ₩72,851 | ₩70,678 | ₩70,980 | -0.17% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,456 | ₩72,140 | ₩70,343 | ₩71,620 | +0.23% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,685 | ₩71,664 | ₩70,611 | ₩71,355 | +0.95% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,939 | ₩72,676 | ₩70,463 | ₩70,854 | -1.51% | 26.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,523 | ₩72,676 | ₩71,443 | ₩71,763 | +0.34% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,182 | ₩71,429 | ₩69,243 | ₩71,165 | +1.40% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,410 | ₩72,100 | ₩69,552 | ₩69,569 | -1.19% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,745 | ₩71,054 | ₩70,356 | ₩70,970 | +0.32% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,350 | ₩70,678 | ₩68,921 | ₩70,113 | +1.10% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,887 | ₩70,097 | ₩68,874 | ₩68,973 | -1.31% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,626 | ₩70,061 | ₩68,304 | ₩69,953 | +1.93% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,391 | ₩69,189 | ₩67,580 | ₩69,022 | +0.92% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,404 | ₩69,592 | ₩67,835 | ₩68,538 | -1.25% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,613 | ₩70,061 | ₩68,613 | ₩69,861 | +1.82% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,056 | ₩72,904 | ₩64,670 | ₩69,030 | +1.43% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,480 | ₩68,868 | ₩66,243 | ₩67,893 | +2.12% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,218 | ₩67,768 | ₩66,065 | ₩66,065 | -1.72% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,184 | ₩68,787 | ₩65,957 | ₩65,971 | -3.25% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,419 | ₩70,021 | ₩67,293 | ₩67,368 | -0.08% | 10만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,866 | ₩71,818 | ₩67,674 | ₩68,653 | -3.12% | 14.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,341 | ₩73,186 | ₩71,925 | ₩72,864 | +0.72% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,147 | ₩72,730 | ₩71,147 | ₩72,381 | +1.73% | 7.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,899 | ₩72,951 | ₩71,671 | ₩72,140 | +0.34% | 23.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,289 | ₩71,536 | ₩70,168 | ₩71,231 | +1.34% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,982 | ₩71,080 | ₩69,982 | ₩70,494 | +0.73% | 8.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,764 | ₩74,058 | ₩68,653 | ₩69,987 | -2.48% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,243 | ₩70,745 | ₩69,243 | ₩69,672 | +0.62% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,747 | ₩70,155 | ₩68,358 | ₩69,142 | +0.58% | 16.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,808 | ₩68,465 | ₩67,694 | ₩68,424 | +0.91% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,245 | ₩68,787 | ₩67,225 | ₩67,992 | +1.11% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,191 | ₩68,546 | ₩66,483 | ₩68,412 | +1.82% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,628 | ₩68,264 | ₩66,067 | ₩66,754 | +0.19% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,440 | ₩66,681 | ₩65,709 | ₩66,407 | -0.05% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,407 | ₩67,258 | ₩65,407 | ₩65,995 | +0.90% | 3.2만 |
|---|
| 2025.11.20–2025.11.21 | ₩65,702 | ₩67,915 | ₩64,965 | ₩65,716 | +0.02% | 12.5만 |
|---|