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 | ₩70,472 | ₩71,222 | ₩69,815 | ₩70,422 | -0.07% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩71,450 | ₩71,570 | ₩69,996 | ₩70,717 | -1.03% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩71,544 | ₩72,147 | ₩70,646 | ₩71,771 | +0.32% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩71,544 | ₩71,972 | ₩71,014 | ₩71,202 | -0.48% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩72,857 | ₩72,964 | ₩71,276 | ₩72,078 | -1.07% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩72,696 | ₩74,284 | ₩71,946 | ₩73,079 | +0.53% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩72,696 | ₩73,326 | ₩72,455 | ₩72,671 | -0.04% | 6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,237 |
| ₩72,395 |
| ₩73,312 |
| -0.13% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩72,937 | ₩73,661 | ₩72,904 | ₩73,418 | +0.66% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,187 | ₩73,359 | ₩71,926 | ₩73,134 | +1.31% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,182 | ₩72,937 | ₩70,586 | ₩72,064 | +1.24% | 10.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,713 | ₩74,867 | ₩70,405 | ₩70,949 | +0.33% | 3.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,041 | ₩72,790 | ₩70,619 | ₩70,921 | -0.17% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,396 | ₩72,080 | ₩70,284 | ₩71,560 | +0.23% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,626 | ₩71,604 | ₩70,552 | ₩71,296 | +0.95% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,879 | ₩72,616 | ₩70,405 | ₩70,795 | -1.51% | 26.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,463 | ₩72,616 | ₩71,383 | ₩71,703 | +0.34% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,123 | ₩71,369 | ₩69,185 | ₩71,105 | +1.40% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,351 | ₩72,039 | ₩69,493 | ₩69,511 | -1.19% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,686 | ₩70,994 | ₩70,297 | ₩70,911 | +0.32% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,292 | ₩70,619 | ₩68,864 | ₩70,055 | +1.10% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,828 | ₩70,039 | ₩68,817 | ₩68,916 | -1.31% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,569 | ₩70,003 | ₩68,247 | ₩69,894 | +1.93% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,334 | ₩69,132 | ₩67,524 | ₩68,964 | +0.92% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,346 | ₩69,534 | ₩67,778 | ₩68,480 | -1.25% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,555 | ₩70,003 | ₩68,555 | ₩69,803 | +1.82% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,999 | ₩72,843 | ₩64,616 | ₩68,972 | +1.43% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,425 | ₩68,810 | ₩66,188 | ₩67,836 | +2.12% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,162 | ₩67,711 | ₩66,009 | ₩66,009 | -1.72% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,127 | ₩68,730 | ₩65,902 | ₩65,916 | -3.25% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,363 | ₩69,962 | ₩67,237 | ₩67,312 | -0.08% | 10만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,807 | ₩71,758 | ₩67,617 | ₩68,596 | -3.12% | 14.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,281 | ₩73,125 | ₩71,865 | ₩72,803 | +0.72% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,088 | ₩72,669 | ₩71,088 | ₩72,321 | +1.73% | 7.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,838 | ₩72,890 | ₩71,611 | ₩72,080 | +0.34% | 23.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,230 | ₩71,477 | ₩70,110 | ₩71,171 | +1.34% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,924 | ₩71,021 | ₩69,924 | ₩70,435 | +0.73% | 8.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,704 | ₩73,996 | ₩68,596 | ₩69,929 | -2.48% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,185 | ₩70,686 | ₩69,185 | ₩69,614 | +0.62% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,689 | ₩70,096 | ₩68,301 | ₩69,085 | +0.58% | 16.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,751 | ₩68,408 | ₩67,638 | ₩68,366 | +0.91% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,189 | ₩68,730 | ₩67,169 | ₩67,935 | +1.11% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,135 | ₩68,488 | ₩66,427 | ₩68,354 | +1.82% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,572 | ₩68,207 | ₩66,012 | ₩66,698 | +0.19% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,385 | ₩66,626 | ₩65,654 | ₩66,351 | -0.05% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,353 | ₩67,202 | ₩65,353 | ₩65,940 | +0.90% | 3.2만 |
|---|
| 2025.11.20–2025.11.21 | ₩65,648 | ₩67,859 | ₩64,911 | ₩65,661 | +0.02% | 12.5만 |
|---|