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 | ₩70,518 | ₩71,269 | ₩69,861 | ₩70,468 | -0.07% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩71,497 | ₩71,617 | ₩70,042 | ₩70,763 | -1.03% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩71,591 | ₩72,194 | ₩70,692 | ₩71,819 | +0.32% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩71,591 | ₩72,020 | ₩71,061 | ₩71,249 | -0.48% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩72,905 | ₩73,012 | ₩71,322 | ₩72,126 | -1.07% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩72,744 | ₩74,333 | ₩71,993 | ₩73,127 | +0.53% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩72,744 | ₩73,374 | ₩72,502 | ₩72,718 | -0.04% | 6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,286 |
| ₩72,442 |
| ₩73,361 |
| -0.13% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩72,985 | ₩73,709 | ₩72,952 | ₩73,467 | +0.66% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,234 | ₩73,408 | ₩71,973 | ₩73,182 | +1.31% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,229 | ₩72,985 | ₩70,632 | ₩72,111 | +1.24% | 10.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,759 | ₩74,916 | ₩70,451 | ₩70,995 | +0.33% | 3.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,088 | ₩72,838 | ₩70,665 | ₩70,967 | -0.17% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,443 | ₩72,127 | ₩70,330 | ₩71,607 | +0.23% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,672 | ₩71,651 | ₩70,598 | ₩71,343 | +0.95% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,926 | ₩72,663 | ₩70,451 | ₩70,841 | -1.51% | 26.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,510 | ₩72,663 | ₩71,430 | ₩71,750 | +0.34% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,169 | ₩71,416 | ₩69,231 | ₩71,152 | +1.40% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,397 | ₩72,087 | ₩69,539 | ₩69,557 | -1.19% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,732 | ₩71,041 | ₩70,344 | ₩70,958 | +0.32% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,338 | ₩70,665 | ₩68,909 | ₩70,101 | +1.10% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,874 | ₩70,085 | ₩68,862 | ₩68,961 | -1.31% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,614 | ₩70,049 | ₩68,292 | ₩69,940 | +1.93% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,379 | ₩69,177 | ₩67,568 | ₩69,009 | +0.92% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,392 | ₩69,579 | ₩67,823 | ₩68,525 | -1.25% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,600 | ₩70,049 | ₩68,600 | ₩69,849 | +1.82% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,044 | ₩72,891 | ₩64,658 | ₩69,017 | +1.43% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,468 | ₩68,855 | ₩66,231 | ₩67,880 | +2.12% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,206 | ₩67,756 | ₩66,053 | ₩66,053 | -1.72% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,171 | ₩68,775 | ₩65,945 | ₩65,959 | -3.25% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,407 | ₩70,008 | ₩67,281 | ₩67,356 | -0.08% | 10만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,853 | ₩71,805 | ₩67,662 | ₩68,641 | -3.12% | 14.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,328 | ₩73,173 | ₩71,912 | ₩72,851 | +0.72% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,135 | ₩72,717 | ₩71,135 | ₩72,368 | +1.73% | 7.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,886 | ₩72,938 | ₩71,658 | ₩72,127 | +0.34% | 23.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,277 | ₩71,524 | ₩70,156 | ₩71,218 | +1.34% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,970 | ₩71,068 | ₩69,970 | ₩70,482 | +0.73% | 8.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,752 | ₩74,044 | ₩68,641 | ₩69,975 | -2.48% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,231 | ₩70,732 | ₩69,231 | ₩69,660 | +0.62% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,735 | ₩70,142 | ₩68,346 | ₩69,130 | +0.58% | 16.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,796 | ₩68,453 | ₩67,682 | ₩68,411 | +0.91% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,233 | ₩68,775 | ₩67,213 | ₩67,980 | +1.11% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,179 | ₩68,533 | ₩66,471 | ₩68,399 | +1.82% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,616 | ₩68,252 | ₩66,055 | ₩66,742 | +0.19% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,428 | ₩66,670 | ₩65,697 | ₩66,395 | -0.05% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,396 | ₩67,246 | ₩65,396 | ₩65,983 | +0.90% | 3.2만 |
|---|
| 2025.11.20–2025.11.21 | ₩65,691 | ₩67,903 | ₩64,953 | ₩65,704 | +0.02% | 12.5만 |
|---|