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 | ₩63,627 | ₩63,627 | ₩63,627 | ₩63,627 | 0.00% | 100 |
| 2026.10.08 | ₩63,680 | ₩63,680 | ₩63,680 | ₩63,680 | 0.00% | 100 |
| 2026.10.07 | ₩63,480 | ₩63,480 | ₩63,480 | ₩63,480 | 0.00% | 100 |
| 2026.10.06 | ₩63,454 | ₩63,454 | ₩63,454 | ₩63,454 | 0.00% | 100 |
| 2026.10.05 | ₩62,960 | ₩62,960 | ₩62,960 | ₩62,960 | 0.00% | 100 |
| 2026.10.02 | ₩63,067 | ₩63,067 | ₩63,067 | ₩63,067 | 0.00% | 100 |
| 2026.10.01 | ₩62,880 | ₩62,880 | ₩62,880 | ₩62,880 | 0.00% | 100 |
| 2026.09.30 | ₩62,573 | ₩62,573 | ₩62,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,413 | ₩62,453 | ₩62,413 | ₩62,453 | +0.06% | 100 |
|---|
| 2026.09.28 | ₩62,680 | ₩62,680 | ₩62,680 | ₩62,680 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,827 | ₩62,827 | ₩62,827 | ₩62,827 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,600 | ₩62,600 | ₩62,600 | ₩62,600 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩63,147 | ₩63,147 | ₩63,147 | ₩63,147 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,547 | ₩63,547 | ₩63,547 | ₩63,547 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,374 | ₩63,374 | ₩63,374 | ₩63,374 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,774 | ₩63,774 | ₩63,774 | ₩63,774 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,787 | ₩63,787 | ₩63,787 | ₩63,787 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,494 | ₩63,494 | ₩63,494 | ₩63,494 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,614 | ₩63,614 | ₩63,614 | ₩63,614 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,747 | ₩63,747 | ₩63,747 | ₩63,747 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,934 | ₩63,934 | ₩63,934 | ₩63,934 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩64,388 | ₩64,388 | ₩64,388 | ₩64,388 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,895 | ₩64,895 | ₩64,895 | ₩64,895 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,868 | ₩64,868 | ₩64,868 | ₩64,868 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,935 | ₩64,935 | ₩64,935 | ₩64,935 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,708 | ₩64,708 | ₩64,708 | ₩64,708 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,654 | ₩64,654 | ₩64,654 | ₩64,654 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩64,614 | ₩64,614 | ₩64,614 | ₩64,614 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,801 | ₩64,801 | ₩64,801 | ₩64,801 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩64,975 | ₩64,975 | ₩64,975 | ₩64,975 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,121 | ₩65,121 | ₩65,121 | ₩65,121 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,201 | ₩65,201 | ₩65,201 | ₩65,201 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,188 | ₩65,188 | ₩65,188 | ₩65,188 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,015 | ₩65,015 | ₩65,015 | ₩65,015 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩65,241 | ₩65,241 | ₩65,241 | ₩65,241 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,188 | ₩65,188 | ₩65,188 | ₩65,188 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,335 | ₩65,375 | ₩65,335 | ₩65,375 | +0.06% | 400 |
|---|
| 2026.08.18 | ₩65,228 | ₩65,228 | ₩65,228 | ₩65,228 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩65,228 | ₩65,228 | ₩65,201 | ₩65,201 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩65,375 | ₩65,375 | ₩65,375 | ₩65,375 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,268 | ₩65,268 | ₩65,268 | ₩65,268 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩65,148 | ₩65,148 | ₩65,135 | ₩65,135 | -0.02% | 200 |
|---|
| 2026.08.11 | ₩65,161 | ₩65,161 | ₩65,121 | ₩65,121 | -0.06% | 400 |
|---|
| 2026.08.10 | ₩65,535 | ₩65,535 | ₩65,255 | ₩65,255 | -0.43% | 800 |
|---|
| 2026.08.07 | ₩65,268 | ₩65,268 | ₩65,241 | ₩65,268 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩65,495 | ₩65,495 | ₩65,215 | ₩65,215 | -0.43% | 3.8천 |
|---|
| 2026.08.05 | ₩65,281 | ₩65,308 | ₩65,281 | ₩65,308 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩65,188 | ₩65,188 | ₩65,188 | ₩65,188 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,761 | ₩64,761 | ₩64,761 | ₩64,761 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,788 | ₩64,788 | ₩64,788 | ₩64,788 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,734 | ₩64,734 | ₩64,734 | ₩64,734 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,641 | ₩64,641 | ₩64,641 | ₩64,641 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,561 | ₩64,561 | ₩64,561 | ₩64,561 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,267 | ₩64,361 | ₩64,267 | ₩64,361 | +0.15% | 300 |
|---|
| 2026.07.24 | ₩63,974 | ₩63,974 | ₩63,947 | ₩63,947 | -0.04% | 500 |
|---|
| 2026.07.23 | ₩64,107 | ₩64,107 | ₩64,107 | ₩64,107 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,548 | ₩64,548 | ₩64,548 | ₩64,548 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,721 | ₩64,721 | ₩64,721 | ₩64,721 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,801 | ₩64,801 | ₩64,801 | ₩64,801 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,255 | ₩65,255 | ₩65,255 | ₩65,255 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,308 | ₩65,308 | ₩65,308 | ₩65,308 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,402 | ₩65,402 | ₩65,402 | ₩65,402 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,121 | ₩65,121 | ₩65,121 | ₩65,121 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,268 | ₩65,268 | ₩65,268 | ₩65,268 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,402 | ₩65,402 | ₩65,402 | ₩65,402 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,268 | ₩65,268 | ₩65,268 | ₩65,268 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,615 | ₩65,615 | ₩65,615 | ₩65,615 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,722 | ₩65,722 | ₩65,722 | ₩65,722 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,762 | ₩65,762 | ₩65,762 | ₩65,762 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,668 | ₩65,682 | ₩65,668 | ₩65,682 | +0.02% | 100 |
|---|
| 2026.07.01 | ₩65,548 | ₩65,548 | ₩65,548 | ₩65,548 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,602 | ₩65,602 | ₩65,602 | ₩65,602 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,482 | ₩65,482 | ₩65,482 | ₩65,482 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,375 | ₩65,375 | ₩65,375 | ₩65,375 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,281 | ₩65,281 | ₩65,281 | ₩65,281 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩64,988 | ₩64,988 | ₩64,988 | ₩64,988 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩64,841 | ₩64,841 | ₩64,841 | ₩64,841 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩64,908 | ₩64,908 | ₩64,908 | ₩64,908 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,375 | ₩65,375 | ₩65,335 | ₩65,335 | -0.06% | 500 |
|---|
| 2026.06.17 | ₩65,415 | ₩65,415 | ₩65,415 | ₩65,415 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩65,815 | ₩65,815 | ₩65,815 | ₩65,815 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩65,708 | ₩65,855 | ₩65,628 | ₩65,628 | -0.12% | 700 |
|---|
| 2026.06.12 | ₩65,321 | ₩65,335 | ₩65,295 | ₩65,335 | +0.02% | 200 |
|---|
| 2026.06.11 | ₩65,241 | ₩65,241 | ₩65,241 | ₩65,241 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,028 | ₩65,028 | ₩64,988 | ₩64,988 | -0.06% | 400 |
|---|
| 2026.06.09 | ₩65,015 | ₩65,015 | ₩65,015 | ₩65,015 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩64,868 | ₩64,868 | ₩64,868 | ₩64,868 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩65,081 | ₩65,081 | ₩65,081 | ₩65,081 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,255 | ₩65,255 | ₩65,255 | ₩65,255 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,415 | ₩65,415 | ₩65,415 | ₩65,415 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩65,602 | ₩65,602 | ₩65,602 | ₩65,602 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,628 | ₩65,628 | ₩65,628 | ₩65,628 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩65,722 | ₩65,722 | ₩65,722 | ₩65,722 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩65,602 | ₩65,602 | ₩65,602 | ₩65,602 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩65,455 | ₩65,455 | ₩65,455 | ₩65,455 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,228 | ₩65,228 | ₩65,228 | ₩65,228 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩64,935 | ₩64,935 | ₩64,935 | ₩64,935 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩64,895 | ₩64,895 | ₩64,895 | ₩64,895 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,508 | ₩64,508 | ₩64,508 | ₩64,508 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,348 | ₩64,348 | ₩64,348 | ₩64,348 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,641 | ₩64,641 | ₩64,641 | ₩64,641 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩65,148 | ₩65,148 | ₩65,148 | ₩65,148 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,321 | ₩65,321 | ₩65,321 | ₩65,321 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩65,508 | ₩65,508 | ₩65,508 | ₩65,508 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,602 | ₩65,602 | ₩65,602 | ₩65,602 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩65,908 | ₩65,908 | ₩65,908 | ₩65,908 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩65,908 | ₩65,908 | ₩65,908 | ₩65,908 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,855 | ₩65,855 | ₩65,855 | ₩65,855 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩65,722 | ₩65,722 | ₩65,722 | ₩65,722 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩65,268 | ₩65,268 | ₩65,268 | ₩65,268 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,388 | ₩65,388 | ₩65,388 | ₩65,388 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,602 | ₩65,602 | ₩65,602 | ₩65,602 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩65,375 | ₩65,375 | ₩65,375 | ₩65,375 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,482 | ₩65,482 | ₩65,482 | ₩65,482 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩65,855 | ₩65,855 | ₩65,855 | ₩65,855 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,029 | ₩66,029 | ₩66,029 | ₩66,029 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,029 | ₩66,029 | ₩66,029 | ₩66,029 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,908 | ₩65,935 | ₩65,908 | ₩65,935 | +0.04% | 100 |
|---|
| 2026.04.22 | ₩66,175 | ₩66,175 | ₩66,175 | ₩66,175 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,215 | ₩66,215 | ₩66,215 | ₩66,215 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,509 | ₩66,509 | ₩66,509 | ₩66,509 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,589 | ₩66,589 | ₩66,589 | ₩66,589 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,362 | ₩66,362 | ₩66,362 | ₩66,362 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,469 | ₩66,469 | ₩66,442 | ₩66,442 | -0.04% | 100 |
|---|
| 2026.04.14 | ₩66,389 | ₩66,389 | ₩66,389 | ₩66,389 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,162 | ₩66,162 | ₩66,162 | ₩66,162 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,189 | ₩66,189 | ₩66,189 | ₩66,189 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,122 | ₩66,122 | ₩66,122 | ₩66,122 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,695 | ₩65,695 | ₩65,695 | ₩65,695 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,388 | ₩65,388 | ₩65,388 | ₩65,388 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,281 | ₩65,281 | ₩65,281 | ₩65,281 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,188 | ₩65,188 | ₩65,188 | ₩65,188 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,215 | ₩65,215 | ₩65,215 | ₩65,215 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩64,948 | ₩64,948 | ₩64,948 | ₩64,948 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩64,401 | ₩64,401 | ₩64,401 | ₩64,401 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩64,441 | ₩64,441 | ₩64,441 | ₩64,441 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩64,628 | ₩64,628 | ₩64,628 | ₩64,628 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩64,841 | ₩64,841 | ₩64,841 | ₩64,841 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩64,935 | ₩64,935 | ₩64,935 | ₩64,935 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩64,921 | ₩64,921 | ₩64,921 | ₩64,921 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,068 | ₩65,068 | ₩65,068 | ₩65,068 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,708 | ₩65,708 | ₩65,708 | ₩65,708 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,642 | ₩65,642 | ₩65,642 | ₩65,642 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,002 | ₩66,002 | ₩66,002 | ₩66,002 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩65,842 | ₩65,842 | ₩65,842 | ₩65,842 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,522 | ₩65,522 | ₩65,522 | ₩65,522 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,722 | ₩65,722 | ₩65,722 | ₩65,722 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,055 | ₩66,055 | ₩66,055 | ₩66,055 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,189 | ₩66,189 | ₩66,189 | ₩66,189 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,162 | ₩66,162 | ₩66,162 | ₩66,162 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,175 | ₩66,175 | ₩66,175 | ₩66,175 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,255 | ₩66,255 | ₩66,255 | ₩66,255 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,456 | ₩66,456 | ₩66,456 | ₩66,456 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,375 | ₩66,482 | ₩66,162 | ₩66,456 | +0.12% | 1.3만 |
|---|
| 2026.03.02 | ₩66,682 | ₩66,682 | ₩66,682 | ₩66,682 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩66,989 | ₩66,989 | ₩66,989 | ₩66,989 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,029 | ₩67,029 | ₩67,029 | ₩67,029 | 0.00% | 100 |
|---|