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 | ₩63,729 | ₩63,729 | ₩63,729 | ₩63,729 | 0.00% | 100 |
| 2026.10.08 | ₩63,782 | ₩63,782 | ₩63,782 | ₩63,782 | 0.00% | 100 |
| 2026.10.07 | ₩63,582 | ₩63,582 | ₩63,582 | ₩63,582 | 0.00% | 100 |
| 2026.10.06 | ₩63,555 | ₩63,555 | ₩63,555 | ₩63,555 | 0.00% | 100 |
| 2026.10.05 | ₩63,060 | ₩63,060 | ₩63,060 | ₩63,060 | 0.00% | 100 |
| 2026.10.02 | ₩63,167 | ₩63,167 | ₩63,167 | ₩63,167 | 0.00% | 100 |
| 2026.10.01 | ₩62,980 | ₩62,980 | ₩62,980 | ₩62,980 | 0.00% | 100 |
| 2026.09.30 | ₩62,673 | ₩62,673 | ₩62,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,513 | ₩62,553 | ₩62,513 | ₩62,553 | +0.06% | 100 |
|---|
| 2026.09.28 | ₩62,780 | ₩62,780 | ₩62,780 | ₩62,780 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,927 | ₩62,927 | ₩62,927 | ₩62,927 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,700 | ₩62,700 | ₩62,700 | ₩62,700 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩63,248 | ₩63,248 | ₩63,248 | ₩63,248 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,648 | ₩63,648 | ₩63,648 | ₩63,648 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,475 | ₩63,475 | ₩63,475 | ₩63,475 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,876 | ₩63,876 | ₩63,876 | ₩63,876 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,889 | ₩63,889 | ₩63,889 | ₩63,889 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,595 | ₩63,595 | ₩63,595 | ₩63,595 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,715 | ₩63,715 | ₩63,715 | ₩63,715 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,849 | ₩63,849 | ₩63,849 | ₩63,849 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,036 | ₩64,036 | ₩64,036 | ₩64,036 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩64,490 | ₩64,490 | ₩64,490 | ₩64,490 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,998 | ₩64,998 | ₩64,998 | ₩64,998 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,971 | ₩64,971 | ₩64,971 | ₩64,971 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩65,038 | ₩65,038 | ₩65,038 | ₩65,038 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,811 | ₩64,811 | ₩64,811 | ₩64,811 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,758 | ₩64,758 | ₩64,758 | ₩64,758 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩64,717 | ₩64,717 | ₩64,717 | ₩64,717 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,905 | ₩64,905 | ₩64,905 | ₩64,905 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,078 | ₩65,078 | ₩65,078 | ₩65,078 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,225 | ₩65,225 | ₩65,225 | ₩65,225 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,305 | ₩65,305 | ₩65,305 | ₩65,305 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,292 | ₩65,292 | ₩65,292 | ₩65,292 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,118 | ₩65,118 | ₩65,118 | ₩65,118 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩65,346 | ₩65,346 | ₩65,346 | ₩65,346 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,292 | ₩65,292 | ₩65,292 | ₩65,292 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,439 | ₩65,479 | ₩65,439 | ₩65,479 | +0.06% | 400 |
|---|
| 2026.08.18 | ₩65,332 | ₩65,332 | ₩65,332 | ₩65,332 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩65,332 | ₩65,332 | ₩65,305 | ₩65,305 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩65,479 | ₩65,479 | ₩65,479 | ₩65,479 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,372 | ₩65,372 | ₩65,372 | ₩65,372 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩65,252 | ₩65,252 | ₩65,239 | ₩65,239 | -0.02% | 200 |
|---|
| 2026.08.11 | ₩65,265 | ₩65,265 | ₩65,225 | ₩65,225 | -0.06% | 400 |
|---|
| 2026.08.10 | ₩65,640 | ₩65,640 | ₩65,359 | ₩65,359 | -0.43% | 800 |
|---|
| 2026.08.07 | ₩65,372 | ₩65,372 | ₩65,346 | ₩65,372 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩65,599 | ₩65,599 | ₩65,319 | ₩65,319 | -0.43% | 3.8천 |
|---|
| 2026.08.05 | ₩65,386 | ₩65,412 | ₩65,386 | ₩65,412 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩65,292 | ₩65,292 | ₩65,292 | ₩65,292 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,864 | ₩64,864 | ₩64,864 | ₩64,864 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,891 | ₩64,891 | ₩64,891 | ₩64,891 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,838 | ₩64,838 | ₩64,838 | ₩64,838 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,744 | ₩64,744 | ₩64,744 | ₩64,744 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,664 | ₩64,664 | ₩64,664 | ₩64,664 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,370 | ₩64,464 | ₩64,370 | ₩64,464 | +0.15% | 300 |
|---|
| 2026.07.24 | ₩64,076 | ₩64,076 | ₩64,049 | ₩64,049 | -0.04% | 500 |
|---|
| 2026.07.23 | ₩64,210 | ₩64,210 | ₩64,210 | ₩64,210 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,651 | ₩64,651 | ₩64,651 | ₩64,651 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,824 | ₩64,824 | ₩64,824 | ₩64,824 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,905 | ₩64,905 | ₩64,905 | ₩64,905 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,359 | ₩65,359 | ₩65,359 | ₩65,359 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,412 | ₩65,412 | ₩65,412 | ₩65,412 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,506 | ₩65,506 | ₩65,506 | ₩65,506 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,225 | ₩65,225 | ₩65,225 | ₩65,225 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,372 | ₩65,372 | ₩65,372 | ₩65,372 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,506 | ₩65,506 | ₩65,506 | ₩65,506 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,372 | ₩65,372 | ₩65,372 | ₩65,372 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,720 | ₩65,720 | ₩65,720 | ₩65,720 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,827 | ₩65,827 | ₩65,827 | ₩65,827 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,867 | ₩65,867 | ₩65,867 | ₩65,867 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,773 | ₩65,787 | ₩65,773 | ₩65,787 | +0.02% | 100 |
|---|
| 2026.07.01 | ₩65,653 | ₩65,653 | ₩65,653 | ₩65,653 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,706 | ₩65,706 | ₩65,706 | ₩65,706 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,586 | ₩65,586 | ₩65,586 | ₩65,586 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,479 | ₩65,479 | ₩65,479 | ₩65,479 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,386 | ₩65,386 | ₩65,386 | ₩65,386 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,092 | ₩65,092 | ₩65,092 | ₩65,092 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩64,945 | ₩64,945 | ₩64,945 | ₩64,945 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩65,011 | ₩65,011 | ₩65,011 | ₩65,011 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,479 | ₩65,479 | ₩65,439 | ₩65,439 | -0.06% | 500 |
|---|
| 2026.06.17 | ₩65,519 | ₩65,519 | ₩65,519 | ₩65,519 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩65,920 | ₩65,920 | ₩65,920 | ₩65,920 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩65,813 | ₩65,960 | ₩65,733 | ₩65,733 | -0.12% | 700 |
|---|
| 2026.06.12 | ₩65,426 | ₩65,439 | ₩65,399 | ₩65,439 | +0.02% | 200 |
|---|
| 2026.06.11 | ₩65,346 | ₩65,346 | ₩65,346 | ₩65,346 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,132 | ₩65,132 | ₩65,092 | ₩65,092 | -0.06% | 400 |
|---|
| 2026.06.09 | ₩65,118 | ₩65,118 | ₩65,118 | ₩65,118 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩64,971 | ₩64,971 | ₩64,971 | ₩64,971 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩65,185 | ₩65,185 | ₩65,185 | ₩65,185 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,359 | ₩65,359 | ₩65,359 | ₩65,359 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,519 | ₩65,519 | ₩65,519 | ₩65,519 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩65,706 | ₩65,706 | ₩65,706 | ₩65,706 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,733 | ₩65,733 | ₩65,733 | ₩65,733 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩65,827 | ₩65,827 | ₩65,827 | ₩65,827 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩65,706 | ₩65,706 | ₩65,706 | ₩65,706 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩65,559 | ₩65,559 | ₩65,559 | ₩65,559 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,332 | ₩65,332 | ₩65,332 | ₩65,332 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩65,038 | ₩65,038 | ₩65,038 | ₩65,038 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩64,998 | ₩64,998 | ₩64,998 | ₩64,998 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,611 | ₩64,611 | ₩64,611 | ₩64,611 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,450 | ₩64,450 | ₩64,450 | ₩64,450 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,744 | ₩64,744 | ₩64,744 | ₩64,744 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩65,252 | ₩65,252 | ₩65,252 | ₩65,252 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,426 | ₩65,426 | ₩65,426 | ₩65,426 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩65,613 | ₩65,613 | ₩65,613 | ₩65,613 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,706 | ₩65,706 | ₩65,706 | ₩65,706 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩66,014 | ₩66,014 | ₩66,014 | ₩66,014 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩66,014 | ₩66,014 | ₩66,014 | ₩66,014 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,960 | ₩65,960 | ₩65,960 | ₩65,960 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩65,827 | ₩65,827 | ₩65,827 | ₩65,827 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩65,372 | ₩65,372 | ₩65,372 | ₩65,372 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,493 | ₩65,493 | ₩65,493 | ₩65,493 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,706 | ₩65,706 | ₩65,706 | ₩65,706 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩65,479 | ₩65,479 | ₩65,479 | ₩65,479 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,586 | ₩65,586 | ₩65,586 | ₩65,586 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩65,960 | ₩65,960 | ₩65,960 | ₩65,960 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,134 | ₩66,134 | ₩66,134 | ₩66,134 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,134 | ₩66,134 | ₩66,134 | ₩66,134 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,014 | ₩66,040 | ₩66,014 | ₩66,040 | +0.04% | 100 |
|---|
| 2026.04.22 | ₩66,281 | ₩66,281 | ₩66,281 | ₩66,281 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,321 | ₩66,321 | ₩66,321 | ₩66,321 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,615 | ₩66,615 | ₩66,615 | ₩66,615 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,695 | ₩66,695 | ₩66,695 | ₩66,695 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,468 | ₩66,468 | ₩66,468 | ₩66,468 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,575 | ₩66,575 | ₩66,548 | ₩66,548 | -0.04% | 100 |
|---|
| 2026.04.14 | ₩66,495 | ₩66,495 | ₩66,495 | ₩66,495 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,268 | ₩66,268 | ₩66,268 | ₩66,268 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,294 | ₩66,294 | ₩66,294 | ₩66,294 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,228 | ₩66,228 | ₩66,228 | ₩66,228 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,800 | ₩65,800 | ₩65,800 | ₩65,800 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,493 | ₩65,493 | ₩65,493 | ₩65,493 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,386 | ₩65,386 | ₩65,386 | ₩65,386 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,292 | ₩65,292 | ₩65,292 | ₩65,292 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,319 | ₩65,319 | ₩65,319 | ₩65,319 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,052 | ₩65,052 | ₩65,052 | ₩65,052 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩64,504 | ₩64,504 | ₩64,504 | ₩64,504 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩64,544 | ₩64,544 | ₩64,544 | ₩64,544 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩64,731 | ₩64,731 | ₩64,731 | ₩64,731 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩64,945 | ₩64,945 | ₩64,945 | ₩64,945 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,038 | ₩65,038 | ₩65,038 | ₩65,038 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,025 | ₩65,025 | ₩65,025 | ₩65,025 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,172 | ₩65,172 | ₩65,172 | ₩65,172 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,813 | ₩65,813 | ₩65,813 | ₩65,813 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,746 | ₩65,746 | ₩65,746 | ₩65,746 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,107 | ₩66,107 | ₩66,107 | ₩66,107 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩65,947 | ₩65,947 | ₩65,947 | ₩65,947 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,626 | ₩65,626 | ₩65,626 | ₩65,626 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,827 | ₩65,827 | ₩65,827 | ₩65,827 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,161 | ₩66,161 | ₩66,161 | ₩66,161 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,294 | ₩66,294 | ₩66,294 | ₩66,294 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,268 | ₩66,268 | ₩66,268 | ₩66,268 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,281 | ₩66,281 | ₩66,281 | ₩66,281 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,361 | ₩66,361 | ₩66,361 | ₩66,361 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,562 | ₩66,562 | ₩66,562 | ₩66,562 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,481 | ₩66,588 | ₩66,268 | ₩66,562 | +0.12% | 1.3만 |
|---|
| 2026.03.02 | ₩66,789 | ₩66,789 | ₩66,789 | ₩66,789 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,096 | ₩67,096 | ₩67,096 | ₩67,096 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,136 | ₩67,136 | ₩67,136 | ₩67,136 | 0.00% | 100 |
|---|