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 | ₩70,482 | ₩71,233 | ₩69,825 | ₩70,433 | -0.07% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩71,461 | ₩71,581 | ₩70,006 | ₩70,727 | -1.03% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩71,554 | ₩72,157 | ₩70,656 | ₩71,782 | +0.32% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩71,554 | ₩71,983 | ₩71,025 | ₩71,213 | -0.48% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩72,868 | ₩72,975 | ₩71,286 | ₩72,089 | -1.07% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩72,707 | ₩74,295 | ₩71,956 | ₩73,090 | +0.53% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩72,707 | ₩73,337 | ₩72,466 | ₩72,681 | -0.04% | 6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,248 |
| ₩72,405 |
| ₩73,323 |
| -0.13% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩72,948 | ₩73,672 | ₩72,915 | ₩73,429 | +0.66% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,198 | ₩73,370 | ₩71,936 | ₩73,145 | +1.31% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,192 | ₩72,948 | ₩70,596 | ₩72,074 | +1.24% | 10.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,723 | ₩74,878 | ₩70,415 | ₩70,959 | +0.33% | 3.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,052 | ₩72,801 | ₩70,630 | ₩70,931 | -0.17% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,407 | ₩72,090 | ₩70,295 | ₩71,570 | +0.23% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,636 | ₩71,615 | ₩70,563 | ₩71,306 | +0.95% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,889 | ₩72,627 | ₩70,415 | ₩70,805 | -1.51% | 26.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,474 | ₩72,627 | ₩71,394 | ₩71,714 | +0.34% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,134 | ₩71,380 | ₩69,196 | ₩71,116 | +1.40% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,362 | ₩72,050 | ₩69,504 | ₩69,521 | -1.19% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,697 | ₩71,005 | ₩70,308 | ₩70,922 | +0.32% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,303 | ₩70,630 | ₩68,874 | ₩70,065 | +1.10% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,839 | ₩70,049 | ₩68,827 | ₩68,926 | -1.31% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,579 | ₩70,013 | ₩68,257 | ₩69,905 | +1.93% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,345 | ₩69,142 | ₩67,534 | ₩68,974 | +0.92% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,356 | ₩69,544 | ₩67,788 | ₩68,491 | -1.25% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,566 | ₩70,013 | ₩68,566 | ₩69,813 | +1.82% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,009 | ₩72,854 | ₩64,625 | ₩68,982 | +1.43% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,435 | ₩68,820 | ₩66,197 | ₩67,846 | +2.12% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,172 | ₩67,721 | ₩66,019 | ₩66,019 | -1.72% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,137 | ₩68,740 | ₩65,912 | ₩65,925 | -3.25% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,373 | ₩69,973 | ₩67,247 | ₩67,322 | -0.08% | 10만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,817 | ₩71,769 | ₩67,627 | ₩68,606 | -3.12% | 14.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,291 | ₩73,136 | ₩71,876 | ₩72,814 | +0.72% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,099 | ₩72,680 | ₩71,099 | ₩72,332 | +1.73% | 7.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,849 | ₩72,901 | ₩71,621 | ₩72,090 | +0.34% | 23.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,241 | ₩71,487 | ₩70,120 | ₩71,182 | +1.34% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,934 | ₩71,032 | ₩69,934 | ₩70,446 | +0.73% | 8.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,715 | ₩74,007 | ₩68,606 | ₩69,939 | -2.48% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,196 | ₩70,697 | ₩69,196 | ₩69,624 | +0.62% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,700 | ₩70,107 | ₩68,311 | ₩69,095 | +0.58% | 16.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,762 | ₩68,418 | ₩67,648 | ₩68,377 | +0.91% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,199 | ₩68,740 | ₩67,179 | ₩67,945 | +1.11% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,145 | ₩68,499 | ₩66,437 | ₩68,365 | +1.82% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,582 | ₩68,217 | ₩66,022 | ₩66,708 | +0.19% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,395 | ₩66,636 | ₩65,664 | ₩66,361 | -0.05% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,363 | ₩67,212 | ₩65,363 | ₩65,950 | +0.90% | 3.2만 |
|---|
| 2025.11.20–2025.11.21 | ₩65,657 | ₩67,869 | ₩64,920 | ₩65,671 | +0.02% | 12.5만 |
|---|