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 | ₩63,706 | ₩63,706 | ₩63,706 | ₩63,706 | 0.00% | 100 |
| 2026.10.08 | ₩63,760 | ₩63,760 | ₩63,760 | ₩63,760 | 0.00% | 100 |
| 2026.10.07 | ₩63,559 | ₩63,559 | ₩63,559 | ₩63,559 | 0.00% | 100 |
| 2026.10.06 | ₩63,533 | ₩63,533 | ₩63,533 | ₩63,533 | 0.00% | 100 |
| 2026.10.05 | ₩63,038 | ₩63,038 | ₩63,038 | ₩63,038 | 0.00% | 100 |
| 2026.10.02 | ₩63,145 | ₩63,145 | ₩63,145 | ₩63,145 | 0.00% | 100 |
| 2026.10.01 | ₩62,958 | ₩62,958 | ₩62,958 | ₩62,958 | 0.00% | 100 |
| 2026.09.30 | ₩62,651 | ₩62,651 | ₩62,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,491 | ₩62,531 | ₩62,491 | ₩62,531 | +0.06% | 100 |
|---|
| 2026.09.28 | ₩62,758 | ₩62,758 | ₩62,758 | ₩62,758 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,905 | ₩62,905 | ₩62,905 | ₩62,905 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,678 | ₩62,678 | ₩62,678 | ₩62,678 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩63,225 | ₩63,225 | ₩63,225 | ₩63,225 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,626 | ₩63,626 | ₩63,626 | ₩63,626 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,452 | ₩63,452 | ₩63,452 | ₩63,452 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,853 | ₩63,853 | ₩63,853 | ₩63,853 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,867 | ₩63,867 | ₩63,867 | ₩63,867 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,573 | ₩63,573 | ₩63,573 | ₩63,573 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,693 | ₩63,693 | ₩63,693 | ₩63,693 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,826 | ₩63,826 | ₩63,826 | ₩63,826 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,013 | ₩64,013 | ₩64,013 | ₩64,013 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩64,468 | ₩64,468 | ₩64,468 | ₩64,468 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,975 | ₩64,975 | ₩64,975 | ₩64,975 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,949 | ₩64,949 | ₩64,949 | ₩64,949 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩65,015 | ₩65,015 | ₩65,015 | ₩65,015 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,788 | ₩64,788 | ₩64,788 | ₩64,788 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,735 | ₩64,735 | ₩64,735 | ₩64,735 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩64,695 | ₩64,695 | ₩64,695 | ₩64,695 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,882 | ₩64,882 | ₩64,882 | ₩64,882 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,055 | ₩65,055 | ₩65,055 | ₩65,055 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,202 | ₩65,202 | ₩65,202 | ₩65,202 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,282 | ₩65,282 | ₩65,282 | ₩65,282 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,269 | ₩65,269 | ₩65,269 | ₩65,269 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,095 | ₩65,095 | ₩65,095 | ₩65,095 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩65,323 | ₩65,323 | ₩65,323 | ₩65,323 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,269 | ₩65,269 | ₩65,269 | ₩65,269 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,416 | ₩65,456 | ₩65,416 | ₩65,456 | +0.06% | 400 |
|---|
| 2026.08.18 | ₩65,309 | ₩65,309 | ₩65,309 | ₩65,309 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩65,309 | ₩65,309 | ₩65,282 | ₩65,282 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩65,456 | ₩65,456 | ₩65,456 | ₩65,456 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,349 | ₩65,349 | ₩65,349 | ₩65,349 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩65,229 | ₩65,229 | ₩65,216 | ₩65,216 | -0.02% | 200 |
|---|
| 2026.08.11 | ₩65,242 | ₩65,242 | ₩65,202 | ₩65,202 | -0.06% | 400 |
|---|
| 2026.08.10 | ₩65,616 | ₩65,616 | ₩65,336 | ₩65,336 | -0.43% | 800 |
|---|
| 2026.08.07 | ₩65,349 | ₩65,349 | ₩65,323 | ₩65,349 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩65,576 | ₩65,576 | ₩65,296 | ₩65,296 | -0.43% | 3.8천 |
|---|
| 2026.08.05 | ₩65,363 | ₩65,389 | ₩65,363 | ₩65,389 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩65,269 | ₩65,269 | ₩65,269 | ₩65,269 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,842 | ₩64,842 | ₩64,842 | ₩64,842 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,868 | ₩64,868 | ₩64,868 | ₩64,868 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,815 | ₩64,815 | ₩64,815 | ₩64,815 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,721 | ₩64,721 | ₩64,721 | ₩64,721 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,641 | ₩64,641 | ₩64,641 | ₩64,641 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,347 | ₩64,441 | ₩64,347 | ₩64,441 | +0.15% | 300 |
|---|
| 2026.07.24 | ₩64,054 | ₩64,054 | ₩64,027 | ₩64,027 | -0.04% | 500 |
|---|
| 2026.07.23 | ₩64,187 | ₩64,187 | ₩64,187 | ₩64,187 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,628 | ₩64,628 | ₩64,628 | ₩64,628 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,802 | ₩64,802 | ₩64,802 | ₩64,802 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,882 | ₩64,882 | ₩64,882 | ₩64,882 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,336 | ₩65,336 | ₩65,336 | ₩65,336 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,389 | ₩65,389 | ₩65,389 | ₩65,389 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,483 | ₩65,483 | ₩65,483 | ₩65,483 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,202 | ₩65,202 | ₩65,202 | ₩65,202 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,349 | ₩65,349 | ₩65,349 | ₩65,349 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,483 | ₩65,483 | ₩65,483 | ₩65,483 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,349 | ₩65,349 | ₩65,349 | ₩65,349 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,697 | ₩65,697 | ₩65,697 | ₩65,697 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,844 | ₩65,844 | ₩65,844 | ₩65,844 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,750 | ₩65,763 | ₩65,750 | ₩65,763 | +0.02% | 100 |
|---|
| 2026.07.01 | ₩65,630 | ₩65,630 | ₩65,630 | ₩65,630 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,683 | ₩65,683 | ₩65,683 | ₩65,683 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,563 | ₩65,563 | ₩65,563 | ₩65,563 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,456 | ₩65,456 | ₩65,456 | ₩65,456 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,363 | ₩65,363 | ₩65,363 | ₩65,363 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,069 | ₩65,069 | ₩65,069 | ₩65,069 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩64,922 | ₩64,922 | ₩64,922 | ₩64,922 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩64,989 | ₩64,989 | ₩64,989 | ₩64,989 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,456 | ₩65,456 | ₩65,416 | ₩65,416 | -0.06% | 500 |
|---|
| 2026.06.17 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩65,897 | ₩65,897 | ₩65,897 | ₩65,897 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩65,790 | ₩65,937 | ₩65,710 | ₩65,710 | -0.12% | 700 |
|---|
| 2026.06.12 | ₩65,403 | ₩65,416 | ₩65,376 | ₩65,416 | +0.02% | 200 |
|---|
| 2026.06.11 | ₩65,323 | ₩65,323 | ₩65,323 | ₩65,323 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,109 | ₩65,109 | ₩65,069 | ₩65,069 | -0.06% | 400 |
|---|
| 2026.06.09 | ₩65,095 | ₩65,095 | ₩65,095 | ₩65,095 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩64,949 | ₩64,949 | ₩64,949 | ₩64,949 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩65,162 | ₩65,162 | ₩65,162 | ₩65,162 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,336 | ₩65,336 | ₩65,336 | ₩65,336 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩65,683 | ₩65,683 | ₩65,683 | ₩65,683 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,710 | ₩65,710 | ₩65,710 | ₩65,710 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩65,683 | ₩65,683 | ₩65,683 | ₩65,683 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩65,536 | ₩65,536 | ₩65,536 | ₩65,536 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,309 | ₩65,309 | ₩65,309 | ₩65,309 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩65,015 | ₩65,015 | ₩65,015 | ₩65,015 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩64,975 | ₩64,975 | ₩64,975 | ₩64,975 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,588 | ₩64,588 | ₩64,588 | ₩64,588 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,428 | ₩64,428 | ₩64,428 | ₩64,428 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,721 | ₩64,721 | ₩64,721 | ₩64,721 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩65,229 | ₩65,229 | ₩65,229 | ₩65,229 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,403 | ₩65,403 | ₩65,403 | ₩65,403 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩65,590 | ₩65,590 | ₩65,590 | ₩65,590 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,683 | ₩65,683 | ₩65,683 | ₩65,683 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩65,990 | ₩65,990 | ₩65,990 | ₩65,990 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩65,990 | ₩65,990 | ₩65,990 | ₩65,990 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,937 | ₩65,937 | ₩65,937 | ₩65,937 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩65,349 | ₩65,349 | ₩65,349 | ₩65,349 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,470 | ₩65,470 | ₩65,470 | ₩65,470 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,683 | ₩65,683 | ₩65,683 | ₩65,683 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩65,456 | ₩65,456 | ₩65,456 | ₩65,456 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,563 | ₩65,563 | ₩65,563 | ₩65,563 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩65,937 | ₩65,937 | ₩65,937 | ₩65,937 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,111 | ₩66,111 | ₩66,111 | ₩66,111 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,111 | ₩66,111 | ₩66,111 | ₩66,111 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,990 | ₩66,017 | ₩65,990 | ₩66,017 | +0.04% | 100 |
|---|
| 2026.04.22 | ₩66,258 | ₩66,258 | ₩66,258 | ₩66,258 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,298 | ₩66,298 | ₩66,298 | ₩66,298 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,592 | ₩66,592 | ₩66,592 | ₩66,592 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,672 | ₩66,672 | ₩66,672 | ₩66,672 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,445 | ₩66,445 | ₩66,445 | ₩66,445 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,552 | ₩66,552 | ₩66,525 | ₩66,525 | -0.04% | 100 |
|---|
| 2026.04.14 | ₩66,471 | ₩66,471 | ₩66,471 | ₩66,471 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,244 | ₩66,244 | ₩66,244 | ₩66,244 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,271 | ₩66,271 | ₩66,271 | ₩66,271 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,204 | ₩66,204 | ₩66,204 | ₩66,204 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,777 | ₩65,777 | ₩65,777 | ₩65,777 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,470 | ₩65,470 | ₩65,470 | ₩65,470 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,363 | ₩65,363 | ₩65,363 | ₩65,363 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,269 | ₩65,269 | ₩65,269 | ₩65,269 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,296 | ₩65,296 | ₩65,296 | ₩65,296 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,029 | ₩65,029 | ₩65,029 | ₩65,029 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩64,481 | ₩64,481 | ₩64,481 | ₩64,481 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩64,521 | ₩64,521 | ₩64,521 | ₩64,521 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩64,708 | ₩64,708 | ₩64,708 | ₩64,708 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩64,922 | ₩64,922 | ₩64,922 | ₩64,922 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,015 | ₩65,015 | ₩65,015 | ₩65,015 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,002 | ₩65,002 | ₩65,002 | ₩65,002 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,149 | ₩65,149 | ₩65,149 | ₩65,149 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,790 | ₩65,790 | ₩65,790 | ₩65,790 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,723 | ₩65,723 | ₩65,723 | ₩65,723 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,084 | ₩66,084 | ₩66,084 | ₩66,084 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩65,924 | ₩65,924 | ₩65,924 | ₩65,924 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,603 | ₩65,603 | ₩65,603 | ₩65,603 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,137 | ₩66,137 | ₩66,137 | ₩66,137 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,271 | ₩66,271 | ₩66,271 | ₩66,271 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,244 | ₩66,244 | ₩66,244 | ₩66,244 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,258 | ₩66,258 | ₩66,258 | ₩66,258 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,338 | ₩66,338 | ₩66,338 | ₩66,338 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,538 | ₩66,538 | ₩66,538 | ₩66,538 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,458 | ₩66,565 | ₩66,244 | ₩66,538 | +0.12% | 1.3만 |
|---|
| 2026.03.02 | ₩66,765 | ₩66,765 | ₩66,765 | ₩66,765 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,073 | ₩67,073 | ₩67,073 | ₩67,073 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,113 | ₩67,113 | ₩67,113 | ₩67,113 | 0.00% | 100 |
|---|