시장 데이터를 불러오는 중
전체 종목
Invesco Flexible Income ETF 과거 주가
Invesco Flexible Income ETF · FLXI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Flexible Income ETF · FLXI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,906 | ₩63,906 | ₩63,906 | ₩63,906 | 0.00% | 100 |
| 2026.10.08 | ₩63,959 | ₩63,959 | ₩63,959 | ₩63,959 | 0.00% | 100 |
| 2026.10.07 | ₩63,758 | ₩63,758 | ₩63,758 | ₩63,758 | 0.00% | 100 |
| 2026.10.06 | ₩63,731 | ₩63,731 | ₩63,731 | ₩63,731 | 0.00% | 100 |
| 2026.10.05 | ₩63,236 | ₩63,236 | ₩63,236 | ₩63,236 | 0.00% | 100 |
| 2026.10.02 | ₩63,343 | ₩63,343 | ₩63,343 | ₩63,343 | 0.00% | 100 |
| 2026.10.01 | ₩63,155 | ₩63,155 | ₩63,155 | ₩63,155 | 0.00% | 100 |
| 2026.09.30 | ₩62,847 | ₩62,847 | ₩62,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,847 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,686 | ₩62,726 | ₩62,686 | ₩62,726 | +0.06% | 100 |
|---|
| 2026.09.28 | ₩62,954 | ₩62,954 | ₩62,954 | ₩62,954 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩63,102 | ₩63,102 | ₩63,102 | ₩63,102 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,874 | ₩62,874 | ₩62,874 | ₩62,874 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩63,423 | ₩63,423 | ₩63,423 | ₩63,423 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,825 | ₩63,825 | ₩63,825 | ₩63,825 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,651 | ₩63,651 | ₩63,651 | ₩63,651 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩64,053 | ₩64,053 | ₩64,053 | ₩64,053 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩64,066 | ₩64,066 | ₩64,066 | ₩64,066 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,772 | ₩63,772 | ₩63,772 | ₩63,772 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,892 | ₩63,892 | ₩63,892 | ₩63,892 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩64,026 | ₩64,026 | ₩64,026 | ₩64,026 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,214 | ₩64,214 | ₩64,214 | ₩64,214 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩64,669 | ₩64,669 | ₩64,669 | ₩64,669 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩65,179 | ₩65,179 | ₩65,179 | ₩65,179 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩65,152 | ₩65,152 | ₩65,152 | ₩65,152 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩65,219 | ₩65,219 | ₩65,219 | ₩65,219 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,991 | ₩64,991 | ₩64,991 | ₩64,991 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,937 | ₩64,937 | ₩64,937 | ₩64,937 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩64,897 | ₩64,897 | ₩64,897 | ₩64,897 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩65,085 | ₩65,085 | ₩65,085 | ₩65,085 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,259 | ₩65,259 | ₩65,259 | ₩65,259 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,406 | ₩65,406 | ₩65,406 | ₩65,406 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,487 | ₩65,487 | ₩65,487 | ₩65,487 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,473 | ₩65,473 | ₩65,473 | ₩65,473 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,299 | ₩65,299 | ₩65,299 | ₩65,299 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩65,527 | ₩65,527 | ₩65,527 | ₩65,527 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,473 | ₩65,473 | ₩65,473 | ₩65,473 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,621 | ₩65,661 | ₩65,621 | ₩65,661 | +0.06% | 400 |
|---|
| 2026.08.18 | ₩65,514 | ₩65,514 | ₩65,514 | ₩65,514 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩65,514 | ₩65,514 | ₩65,487 | ₩65,487 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩65,661 | ₩65,661 | ₩65,661 | ₩65,661 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,554 | ₩65,554 | ₩65,554 | ₩65,554 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩65,433 | ₩65,433 | ₩65,420 | ₩65,420 | -0.02% | 200 |
|---|
| 2026.08.11 | ₩65,447 | ₩65,447 | ₩65,406 | ₩65,406 | -0.06% | 400 |
|---|
| 2026.08.10 | ₩65,822 | ₩65,822 | ₩65,540 | ₩65,540 | -0.43% | 800 |
|---|
| 2026.08.07 | ₩65,554 | ₩65,554 | ₩65,527 | ₩65,554 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩65,782 | ₩65,782 | ₩65,500 | ₩65,500 | -0.43% | 3.8천 |
|---|
| 2026.08.05 | ₩65,567 | ₩65,594 | ₩65,567 | ₩65,594 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩65,473 | ₩65,473 | ₩65,473 | ₩65,473 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,045 | ₩65,045 | ₩65,045 | ₩65,045 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩65,071 | ₩65,071 | ₩65,071 | ₩65,071 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩65,018 | ₩65,018 | ₩65,018 | ₩65,018 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,924 | ₩64,924 | ₩64,924 | ₩64,924 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,844 | ₩64,844 | ₩64,844 | ₩64,844 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,549 | ₩64,643 | ₩64,549 | ₩64,643 | +0.15% | 300 |
|---|
| 2026.07.24 | ₩64,254 | ₩64,254 | ₩64,227 | ₩64,227 | -0.04% | 500 |
|---|
| 2026.07.23 | ₩64,388 | ₩64,388 | ₩64,388 | ₩64,388 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,830 | ₩64,830 | ₩64,830 | ₩64,830 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩65,004 | ₩65,004 | ₩65,004 | ₩65,004 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,085 | ₩65,085 | ₩65,085 | ₩65,085 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,540 | ₩65,540 | ₩65,540 | ₩65,540 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,594 | ₩65,594 | ₩65,594 | ₩65,594 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,688 | ₩65,688 | ₩65,688 | ₩65,688 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,406 | ₩65,406 | ₩65,406 | ₩65,406 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,554 | ₩65,554 | ₩65,554 | ₩65,554 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,688 | ₩65,688 | ₩65,688 | ₩65,688 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,554 | ₩65,554 | ₩65,554 | ₩65,554 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,902 | ₩65,902 | ₩65,902 | ₩65,902 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩66,009 | ₩66,009 | ₩66,009 | ₩66,009 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩66,050 | ₩66,050 | ₩66,050 | ₩66,050 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,956 | ₩65,969 | ₩65,956 | ₩65,969 | +0.02% | 100 |
|---|
| 2026.07.01 | ₩65,835 | ₩65,835 | ₩65,835 | ₩65,835 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,889 | ₩65,889 | ₩65,889 | ₩65,889 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,768 | ₩65,768 | ₩65,768 | ₩65,768 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,661 | ₩65,661 | ₩65,661 | ₩65,661 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,272 | ₩65,272 | ₩65,272 | ₩65,272 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,125 | ₩65,125 | ₩65,125 | ₩65,125 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩65,192 | ₩65,192 | ₩65,192 | ₩65,192 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,661 | ₩65,661 | ₩65,621 | ₩65,621 | -0.06% | 500 |
|---|
| 2026.06.17 | ₩65,701 | ₩65,701 | ₩65,701 | ₩65,701 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,103 | ₩66,103 | ₩66,103 | ₩66,103 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩65,996 | ₩66,143 | ₩65,916 | ₩65,916 | -0.12% | 700 |
|---|
| 2026.06.12 | ₩65,607 | ₩65,621 | ₩65,581 | ₩65,621 | +0.02% | 200 |
|---|
| 2026.06.11 | ₩65,527 | ₩65,527 | ₩65,527 | ₩65,527 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,313 | ₩65,313 | ₩65,272 | ₩65,272 | -0.06% | 400 |
|---|
| 2026.06.09 | ₩65,299 | ₩65,299 | ₩65,299 | ₩65,299 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩65,152 | ₩65,152 | ₩65,152 | ₩65,152 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩65,366 | ₩65,366 | ₩65,366 | ₩65,366 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,540 | ₩65,540 | ₩65,540 | ₩65,540 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,701 | ₩65,701 | ₩65,701 | ₩65,701 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩65,889 | ₩65,889 | ₩65,889 | ₩65,889 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,916 | ₩65,916 | ₩65,916 | ₩65,916 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩66,009 | ₩66,009 | ₩66,009 | ₩66,009 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩65,889 | ₩65,889 | ₩65,889 | ₩65,889 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩65,741 | ₩65,741 | ₩65,741 | ₩65,741 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,514 | ₩65,514 | ₩65,514 | ₩65,514 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩65,219 | ₩65,219 | ₩65,219 | ₩65,219 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩65,179 | ₩65,179 | ₩65,179 | ₩65,179 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,790 | ₩64,790 | ₩64,790 | ₩64,790 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,629 | ₩64,629 | ₩64,629 | ₩64,629 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,924 | ₩64,924 | ₩64,924 | ₩64,924 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩65,433 | ₩65,433 | ₩65,433 | ₩65,433 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,607 | ₩65,607 | ₩65,607 | ₩65,607 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩65,795 | ₩65,795 | ₩65,795 | ₩65,795 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,889 | ₩65,889 | ₩65,889 | ₩65,889 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩66,197 | ₩66,197 | ₩66,197 | ₩66,197 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩66,197 | ₩66,197 | ₩66,197 | ₩66,197 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩66,143 | ₩66,143 | ₩66,143 | ₩66,143 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩66,009 | ₩66,009 | ₩66,009 | ₩66,009 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩65,554 | ₩65,554 | ₩65,554 | ₩65,554 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,674 | ₩65,674 | ₩65,674 | ₩65,674 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,889 | ₩65,889 | ₩65,889 | ₩65,889 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩65,661 | ₩65,661 | ₩65,661 | ₩65,661 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,768 | ₩65,768 | ₩65,768 | ₩65,768 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩66,143 | ₩66,143 | ₩66,143 | ₩66,143 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,318 | ₩66,318 | ₩66,318 | ₩66,318 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,318 | ₩66,318 | ₩66,318 | ₩66,318 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,197 | ₩66,224 | ₩66,197 | ₩66,224 | +0.04% | 100 |
|---|
| 2026.04.22 | ₩66,465 | ₩66,465 | ₩66,465 | ₩66,465 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,505 | ₩66,505 | ₩66,505 | ₩66,505 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,800 | ₩66,800 | ₩66,800 | ₩66,800 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,880 | ₩66,880 | ₩66,880 | ₩66,880 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,653 | ₩66,653 | ₩66,653 | ₩66,653 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,760 | ₩66,760 | ₩66,733 | ₩66,733 | -0.04% | 100 |
|---|
| 2026.04.14 | ₩66,679 | ₩66,679 | ₩66,679 | ₩66,679 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,452 | ₩66,452 | ₩66,452 | ₩66,452 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,478 | ₩66,478 | ₩66,478 | ₩66,478 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,411 | ₩66,411 | ₩66,411 | ₩66,411 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,983 | ₩65,983 | ₩65,983 | ₩65,983 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,674 | ₩65,674 | ₩65,674 | ₩65,674 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,473 | ₩65,473 | ₩65,473 | ₩65,473 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,500 | ₩65,500 | ₩65,500 | ₩65,500 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,232 | ₩65,232 | ₩65,232 | ₩65,232 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩64,683 | ₩64,683 | ₩64,683 | ₩64,683 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩64,723 | ₩64,723 | ₩64,723 | ₩64,723 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩64,911 | ₩64,911 | ₩64,911 | ₩64,911 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩65,125 | ₩65,125 | ₩65,125 | ₩65,125 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,219 | ₩65,219 | ₩65,219 | ₩65,219 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,205 | ₩65,205 | ₩65,205 | ₩65,205 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,353 | ₩65,353 | ₩65,353 | ₩65,353 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,996 | ₩65,996 | ₩65,996 | ₩65,996 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,929 | ₩65,929 | ₩65,929 | ₩65,929 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,291 | ₩66,291 | ₩66,291 | ₩66,291 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,130 | ₩66,130 | ₩66,130 | ₩66,130 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,808 | ₩65,808 | ₩65,808 | ₩65,808 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,009 | ₩66,009 | ₩66,009 | ₩66,009 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,344 | ₩66,344 | ₩66,344 | ₩66,344 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,478 | ₩66,478 | ₩66,478 | ₩66,478 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,452 | ₩66,452 | ₩66,452 | ₩66,452 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,465 | ₩66,465 | ₩66,465 | ₩66,465 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,545 | ₩66,545 | ₩66,545 | ₩66,545 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,746 | ₩66,746 | ₩66,746 | ₩66,746 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,666 | ₩66,773 | ₩66,452 | ₩66,746 | +0.12% | 1.3만 |
|---|
| 2026.03.02 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,282 | ₩67,282 | ₩67,282 | ₩67,282 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,323 | ₩67,323 | ₩67,323 | ₩67,323 | 0.00% | 100 |
|---|