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 | ₩63,741 | ₩63,741 | ₩63,741 | ₩63,741 | 0.00% | 100 |
| 2026.10.08 | ₩63,795 | ₩63,795 | ₩63,795 | ₩63,795 | 0.00% | 100 |
| 2026.10.07 | ₩63,594 | ₩63,594 | ₩63,594 | ₩63,594 | 0.00% | 100 |
| 2026.10.06 | ₩63,568 | ₩63,568 | ₩63,568 | ₩63,568 | 0.00% | 100 |
| 2026.10.05 | ₩63,073 | ₩63,073 | ₩63,073 | ₩63,073 | 0.00% | 100 |
| 2026.10.02 | ₩63,180 | ₩63,180 | ₩63,180 | ₩63,180 | 0.00% | 100 |
| 2026.10.01 | ₩62,993 | ₩62,993 | ₩62,993 | ₩62,993 | 0.00% | 100 |
| 2026.09.30 | ₩62,686 | ₩62,686 | ₩62,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,525 | ₩62,565 | ₩62,525 | ₩62,565 | +0.06% | 100 |
|---|
| 2026.09.28 | ₩62,793 | ₩62,793 | ₩62,793 | ₩62,793 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,940 | ₩62,940 | ₩62,940 | ₩62,940 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,712 | ₩62,712 | ₩62,712 | ₩62,712 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩63,260 | ₩63,260 | ₩63,260 | ₩63,260 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,661 | ₩63,661 | ₩63,661 | ₩63,661 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,488 | ₩63,488 | ₩63,488 | ₩63,488 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,889 | ₩63,889 | ₩63,889 | ₩63,889 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,902 | ₩63,902 | ₩63,902 | ₩63,902 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,608 | ₩63,608 | ₩63,608 | ₩63,608 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,728 | ₩63,728 | ₩63,728 | ₩63,728 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,862 | ₩63,862 | ₩63,862 | ₩63,862 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,049 | ₩64,049 | ₩64,049 | ₩64,049 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩64,503 | ₩64,503 | ₩64,503 | ₩64,503 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩65,011 | ₩65,011 | ₩65,011 | ₩65,011 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,985 | ₩64,985 | ₩64,985 | ₩64,985 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩65,051 | ₩65,051 | ₩65,051 | ₩65,051 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,824 | ₩64,824 | ₩64,824 | ₩64,824 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,771 | ₩64,771 | ₩64,771 | ₩64,771 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩64,731 | ₩64,731 | ₩64,731 | ₩64,731 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,918 | ₩64,918 | ₩64,918 | ₩64,918 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,091 | ₩65,091 | ₩65,091 | ₩65,091 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,238 | ₩65,238 | ₩65,238 | ₩65,238 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,319 | ₩65,319 | ₩65,319 | ₩65,319 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,305 | ₩65,305 | ₩65,305 | ₩65,305 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,132 | ₩65,132 | ₩65,132 | ₩65,132 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩65,359 | ₩65,359 | ₩65,359 | ₩65,359 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,305 | ₩65,305 | ₩65,305 | ₩65,305 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,452 | ₩65,492 | ₩65,452 | ₩65,492 | +0.06% | 400 |
|---|
| 2026.08.18 | ₩65,345 | ₩65,345 | ₩65,345 | ₩65,345 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩65,345 | ₩65,345 | ₩65,319 | ₩65,319 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩65,492 | ₩65,492 | ₩65,492 | ₩65,492 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,385 | ₩65,385 | ₩65,385 | ₩65,385 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩65,265 | ₩65,265 | ₩65,252 | ₩65,252 | -0.02% | 200 |
|---|
| 2026.08.11 | ₩65,279 | ₩65,279 | ₩65,238 | ₩65,238 | -0.06% | 400 |
|---|
| 2026.08.10 | ₩65,653 | ₩65,653 | ₩65,372 | ₩65,372 | -0.43% | 800 |
|---|
| 2026.08.07 | ₩65,385 | ₩65,385 | ₩65,359 | ₩65,385 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩65,613 | ₩65,613 | ₩65,332 | ₩65,332 | -0.43% | 3.8천 |
|---|
| 2026.08.05 | ₩65,399 | ₩65,426 | ₩65,399 | ₩65,426 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩65,305 | ₩65,305 | ₩65,305 | ₩65,305 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,878 | ₩64,878 | ₩64,878 | ₩64,878 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,904 | ₩64,904 | ₩64,904 | ₩64,904 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,851 | ₩64,851 | ₩64,851 | ₩64,851 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,677 | ₩64,677 | ₩64,677 | ₩64,677 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,383 | ₩64,477 | ₩64,383 | ₩64,477 | +0.15% | 300 |
|---|
| 2026.07.24 | ₩64,089 | ₩64,089 | ₩64,062 | ₩64,062 | -0.04% | 500 |
|---|
| 2026.07.23 | ₩64,223 | ₩64,223 | ₩64,223 | ₩64,223 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,664 | ₩64,664 | ₩64,664 | ₩64,664 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,837 | ₩64,837 | ₩64,837 | ₩64,837 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,918 | ₩64,918 | ₩64,918 | ₩64,918 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,372 | ₩65,372 | ₩65,372 | ₩65,372 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,426 | ₩65,426 | ₩65,426 | ₩65,426 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,519 | ₩65,519 | ₩65,519 | ₩65,519 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,238 | ₩65,238 | ₩65,238 | ₩65,238 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,385 | ₩65,385 | ₩65,385 | ₩65,385 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,519 | ₩65,519 | ₩65,519 | ₩65,519 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,385 | ₩65,385 | ₩65,385 | ₩65,385 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,733 | ₩65,733 | ₩65,733 | ₩65,733 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,840 | ₩65,840 | ₩65,840 | ₩65,840 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,880 | ₩65,880 | ₩65,880 | ₩65,880 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,786 | ₩65,800 | ₩65,786 | ₩65,800 | +0.02% | 100 |
|---|
| 2026.07.01 | ₩65,666 | ₩65,666 | ₩65,666 | ₩65,666 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,720 | ₩65,720 | ₩65,720 | ₩65,720 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,599 | ₩65,599 | ₩65,599 | ₩65,599 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,492 | ₩65,492 | ₩65,492 | ₩65,492 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,399 | ₩65,399 | ₩65,399 | ₩65,399 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,105 | ₩65,105 | ₩65,105 | ₩65,105 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩64,958 | ₩64,958 | ₩64,958 | ₩64,958 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩65,025 | ₩65,025 | ₩65,025 | ₩65,025 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,492 | ₩65,492 | ₩65,452 | ₩65,452 | -0.06% | 500 |
|---|
| 2026.06.17 | ₩65,533 | ₩65,533 | ₩65,533 | ₩65,533 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩65,933 | ₩65,933 | ₩65,933 | ₩65,933 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩65,827 | ₩65,974 | ₩65,746 | ₩65,746 | -0.12% | 700 |
|---|
| 2026.06.12 | ₩65,439 | ₩65,452 | ₩65,412 | ₩65,452 | +0.02% | 200 |
|---|
| 2026.06.11 | ₩65,359 | ₩65,359 | ₩65,359 | ₩65,359 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,145 | ₩65,145 | ₩65,105 | ₩65,105 | -0.06% | 400 |
|---|
| 2026.06.09 | ₩65,132 | ₩65,132 | ₩65,132 | ₩65,132 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩64,985 | ₩64,985 | ₩64,985 | ₩64,985 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩65,198 | ₩65,198 | ₩65,198 | ₩65,198 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,372 | ₩65,372 | ₩65,372 | ₩65,372 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,533 | ₩65,533 | ₩65,533 | ₩65,533 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩65,720 | ₩65,720 | ₩65,720 | ₩65,720 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,746 | ₩65,746 | ₩65,746 | ₩65,746 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩65,840 | ₩65,840 | ₩65,840 | ₩65,840 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩65,720 | ₩65,720 | ₩65,720 | ₩65,720 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩65,573 | ₩65,573 | ₩65,573 | ₩65,573 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,345 | ₩65,345 | ₩65,345 | ₩65,345 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩65,051 | ₩65,051 | ₩65,051 | ₩65,051 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩65,011 | ₩65,011 | ₩65,011 | ₩65,011 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,624 | ₩64,624 | ₩64,624 | ₩64,624 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,463 | ₩64,463 | ₩64,463 | ₩64,463 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩65,265 | ₩65,265 | ₩65,265 | ₩65,265 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,439 | ₩65,439 | ₩65,439 | ₩65,439 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩65,626 | ₩65,626 | ₩65,626 | ₩65,626 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,720 | ₩65,720 | ₩65,720 | ₩65,720 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩66,027 | ₩66,027 | ₩66,027 | ₩66,027 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩66,027 | ₩66,027 | ₩66,027 | ₩66,027 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,974 | ₩65,974 | ₩65,974 | ₩65,974 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩65,840 | ₩65,840 | ₩65,840 | ₩65,840 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩65,385 | ₩65,385 | ₩65,385 | ₩65,385 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,506 | ₩65,506 | ₩65,506 | ₩65,506 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,720 | ₩65,720 | ₩65,720 | ₩65,720 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩65,492 | ₩65,492 | ₩65,492 | ₩65,492 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,599 | ₩65,599 | ₩65,599 | ₩65,599 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩65,974 | ₩65,974 | ₩65,974 | ₩65,974 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,147 | ₩66,147 | ₩66,147 | ₩66,147 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,147 | ₩66,147 | ₩66,147 | ₩66,147 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,027 | ₩66,054 | ₩66,027 | ₩66,054 | +0.04% | 100 |
|---|
| 2026.04.22 | ₩66,294 | ₩66,294 | ₩66,294 | ₩66,294 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,334 | ₩66,334 | ₩66,334 | ₩66,334 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,629 | ₩66,629 | ₩66,629 | ₩66,629 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,709 | ₩66,709 | ₩66,709 | ₩66,709 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,481 | ₩66,481 | ₩66,481 | ₩66,481 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,588 | ₩66,588 | ₩66,562 | ₩66,562 | -0.04% | 100 |
|---|
| 2026.04.14 | ₩66,508 | ₩66,508 | ₩66,508 | ₩66,508 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,281 | ₩66,281 | ₩66,281 | ₩66,281 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,308 | ₩66,308 | ₩66,308 | ₩66,308 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,241 | ₩66,241 | ₩66,241 | ₩66,241 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,813 | ₩65,813 | ₩65,813 | ₩65,813 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,506 | ₩65,506 | ₩65,506 | ₩65,506 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,399 | ₩65,399 | ₩65,399 | ₩65,399 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,305 | ₩65,305 | ₩65,305 | ₩65,305 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,332 | ₩65,332 | ₩65,332 | ₩65,332 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,065 | ₩65,065 | ₩65,065 | ₩65,065 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩64,517 | ₩64,517 | ₩64,517 | ₩64,517 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩64,557 | ₩64,557 | ₩64,557 | ₩64,557 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩64,744 | ₩64,744 | ₩64,744 | ₩64,744 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩64,958 | ₩64,958 | ₩64,958 | ₩64,958 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,051 | ₩65,051 | ₩65,051 | ₩65,051 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,038 | ₩65,038 | ₩65,038 | ₩65,038 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,185 | ₩65,185 | ₩65,185 | ₩65,185 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,827 | ₩65,827 | ₩65,827 | ₩65,827 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,760 | ₩65,760 | ₩65,760 | ₩65,760 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,121 | ₩66,121 | ₩66,121 | ₩66,121 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩65,960 | ₩65,960 | ₩65,960 | ₩65,960 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,639 | ₩65,639 | ₩65,639 | ₩65,639 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,840 | ₩65,840 | ₩65,840 | ₩65,840 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,174 | ₩66,174 | ₩66,174 | ₩66,174 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,308 | ₩66,308 | ₩66,308 | ₩66,308 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,281 | ₩66,281 | ₩66,281 | ₩66,281 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,294 | ₩66,294 | ₩66,294 | ₩66,294 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,375 | ₩66,375 | ₩66,375 | ₩66,375 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,575 | ₩66,575 | ₩66,575 | ₩66,575 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,495 | ₩66,602 | ₩66,281 | ₩66,575 | +0.12% | 1.3만 |
|---|
| 2026.03.02 | ₩66,802 | ₩66,802 | ₩66,802 | ₩66,802 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,110 | ₩67,110 | ₩67,110 | ₩67,110 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,150 | ₩67,150 | ₩67,150 | ₩67,150 | 0.00% | 100 |
|---|