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 | ₩70,527 | ₩71,278 | ₩69,870 | ₩70,477 | -0.07% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩71,506 | ₩71,627 | ₩70,051 | ₩70,772 | -1.03% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩71,600 | ₩72,203 | ₩70,701 | ₩71,828 | +0.32% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩71,600 | ₩72,029 | ₩71,070 | ₩71,258 | -0.48% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩72,914 | ₩73,021 | ₩71,332 | ₩72,135 | -1.07% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩72,753 | ₩74,342 | ₩72,002 | ₩73,137 | +0.53% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩72,753 | ₩73,383 | ₩72,512 | ₩72,728 | -0.04% | 6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,295 |
| ₩72,451 |
| ₩73,370 |
| -0.13% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩72,994 | ₩73,719 | ₩72,961 | ₩73,476 | +0.66% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,243 | ₩73,417 | ₩71,982 | ₩73,192 | +1.31% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,238 | ₩72,994 | ₩70,641 | ₩72,120 | +1.24% | 10.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,768 | ₩74,926 | ₩70,460 | ₩71,004 | +0.33% | 3.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,097 | ₩72,847 | ₩70,674 | ₩70,976 | -0.17% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,452 | ₩72,136 | ₩70,339 | ₩71,616 | +0.23% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,681 | ₩71,660 | ₩70,607 | ₩71,352 | +0.95% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,935 | ₩72,673 | ₩70,460 | ₩70,850 | -1.51% | 26.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,519 | ₩72,673 | ₩71,439 | ₩71,759 | +0.34% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,178 | ₩71,425 | ₩69,239 | ₩71,161 | +1.40% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,406 | ₩72,096 | ₩69,548 | ₩69,565 | -1.19% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,741 | ₩71,050 | ₩70,353 | ₩70,967 | +0.32% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,347 | ₩70,674 | ₩68,918 | ₩70,110 | +1.10% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,883 | ₩70,094 | ₩68,871 | ₩68,970 | -1.31% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,623 | ₩70,057 | ₩68,301 | ₩69,949 | +1.93% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,388 | ₩69,186 | ₩67,577 | ₩69,018 | +0.92% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,400 | ₩69,588 | ₩67,831 | ₩68,534 | -1.25% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,609 | ₩70,057 | ₩68,609 | ₩69,858 | +1.82% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,053 | ₩72,901 | ₩64,666 | ₩69,026 | +1.43% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,477 | ₩68,864 | ₩66,239 | ₩67,889 | +2.12% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,214 | ₩67,764 | ₩66,061 | ₩66,061 | -1.72% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,180 | ₩68,783 | ₩65,954 | ₩65,967 | -3.25% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,416 | ₩70,017 | ₩67,290 | ₩67,365 | -0.08% | 10만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,862 | ₩71,814 | ₩67,670 | ₩68,649 | -3.12% | 14.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,337 | ₩73,182 | ₩71,922 | ₩72,860 | +0.72% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,144 | ₩72,726 | ₩71,144 | ₩72,378 | +1.73% | 7.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,895 | ₩72,948 | ₩71,667 | ₩72,136 | +0.34% | 23.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,285 | ₩71,533 | ₩70,165 | ₩71,227 | +1.34% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,978 | ₩71,077 | ₩69,978 | ₩70,491 | +0.73% | 8.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,761 | ₩74,054 | ₩68,649 | ₩69,984 | -2.48% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,239 | ₩70,741 | ₩69,239 | ₩69,669 | +0.62% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,743 | ₩70,151 | ₩68,354 | ₩69,139 | +0.58% | 16.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,805 | ₩68,462 | ₩67,691 | ₩68,420 | +0.91% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,241 | ₩68,783 | ₩67,221 | ₩67,988 | +1.11% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,188 | ₩68,542 | ₩66,480 | ₩68,408 | +1.82% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,624 | ₩68,260 | ₩66,064 | ₩66,750 | +0.19% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,437 | ₩66,678 | ₩65,706 | ₩66,403 | -0.05% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,404 | ₩67,255 | ₩65,404 | ₩65,991 | +0.90% | 3.2만 |
|---|
| 2025.11.20–2025.11.21 | ₩65,699 | ₩67,912 | ₩64,961 | ₩65,712 | +0.02% | 12.5만 |
|---|