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 | ₩63,660 | ₩63,660 | ₩63,660 | ₩63,660 | 0.00% | 100 |
| 2026.10.08 | ₩63,714 | ₩63,714 | ₩63,714 | ₩63,714 | 0.00% | 100 |
| 2026.10.07 | ₩63,514 | ₩63,514 | ₩63,514 | ₩63,514 | 0.00% | 100 |
| 2026.10.06 | ₩63,487 | ₩63,487 | ₩63,487 | ₩63,487 | 0.00% | 100 |
| 2026.10.05 | ₩62,993 | ₩62,993 | ₩62,993 | ₩62,993 | 0.00% | 100 |
| 2026.10.02 | ₩63,100 | ₩63,100 | ₩63,100 | ₩63,100 | 0.00% | 100 |
| 2026.10.01 | ₩62,913 | ₩62,913 | ₩62,913 | ₩62,913 | 0.00% | 100 |
| 2026.09.30 | ₩62,606 | ₩62,606 | ₩62,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,446 | ₩62,486 | ₩62,446 | ₩62,486 | +0.06% | 100 |
|---|
| 2026.09.28 | ₩62,713 | ₩62,713 | ₩62,713 | ₩62,713 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,859 | ₩62,859 | ₩62,859 | ₩62,859 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,633 | ₩62,633 | ₩62,633 | ₩62,633 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩63,180 | ₩63,180 | ₩63,180 | ₩63,180 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,580 | ₩63,580 | ₩63,580 | ₩63,580 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,407 | ₩63,407 | ₩63,407 | ₩63,407 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,807 | ₩63,807 | ₩63,807 | ₩63,807 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,821 | ₩63,821 | ₩63,821 | ₩63,821 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,527 | ₩63,527 | ₩63,527 | ₩63,527 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,647 | ₩63,647 | ₩63,647 | ₩63,647 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,781 | ₩63,781 | ₩63,781 | ₩63,781 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,967 | ₩63,967 | ₩63,967 | ₩63,967 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩64,421 | ₩64,421 | ₩64,421 | ₩64,421 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,929 | ₩64,929 | ₩64,929 | ₩64,929 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,902 | ₩64,902 | ₩64,902 | ₩64,902 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,969 | ₩64,969 | ₩64,969 | ₩64,969 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,742 | ₩64,742 | ₩64,742 | ₩64,742 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,688 | ₩64,688 | ₩64,688 | ₩64,688 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩64,648 | ₩64,648 | ₩64,648 | ₩64,648 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,835 | ₩64,835 | ₩64,835 | ₩64,835 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,009 | ₩65,009 | ₩65,009 | ₩65,009 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,155 | ₩65,155 | ₩65,155 | ₩65,155 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,236 | ₩65,236 | ₩65,236 | ₩65,236 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,222 | ₩65,222 | ₩65,222 | ₩65,222 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,049 | ₩65,049 | ₩65,049 | ₩65,049 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩65,276 | ₩65,276 | ₩65,276 | ₩65,276 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,222 | ₩65,222 | ₩65,222 | ₩65,222 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,369 | ₩65,409 | ₩65,369 | ₩65,409 | +0.06% | 400 |
|---|
| 2026.08.18 | ₩65,262 | ₩65,262 | ₩65,262 | ₩65,262 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩65,262 | ₩65,262 | ₩65,236 | ₩65,236 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩65,409 | ₩65,409 | ₩65,409 | ₩65,409 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,302 | ₩65,302 | ₩65,302 | ₩65,302 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩65,182 | ₩65,182 | ₩65,169 | ₩65,169 | -0.02% | 200 |
|---|
| 2026.08.11 | ₩65,196 | ₩65,196 | ₩65,155 | ₩65,155 | -0.06% | 400 |
|---|
| 2026.08.10 | ₩65,569 | ₩65,569 | ₩65,289 | ₩65,289 | -0.43% | 800 |
|---|
| 2026.08.07 | ₩65,302 | ₩65,302 | ₩65,276 | ₩65,302 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩65,529 | ₩65,529 | ₩65,249 | ₩65,249 | -0.43% | 3.8천 |
|---|
| 2026.08.05 | ₩65,316 | ₩65,342 | ₩65,316 | ₩65,342 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩65,222 | ₩65,222 | ₩65,222 | ₩65,222 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,795 | ₩64,795 | ₩64,795 | ₩64,795 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,822 | ₩64,822 | ₩64,822 | ₩64,822 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,768 | ₩64,768 | ₩64,768 | ₩64,768 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,675 | ₩64,675 | ₩64,675 | ₩64,675 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,595 | ₩64,595 | ₩64,595 | ₩64,595 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,301 | ₩64,395 | ₩64,301 | ₩64,395 | +0.15% | 300 |
|---|
| 2026.07.24 | ₩64,007 | ₩64,007 | ₩63,981 | ₩63,981 | -0.04% | 500 |
|---|
| 2026.07.23 | ₩64,141 | ₩64,141 | ₩64,141 | ₩64,141 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,581 | ₩64,581 | ₩64,581 | ₩64,581 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,755 | ₩64,755 | ₩64,755 | ₩64,755 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,835 | ₩64,835 | ₩64,835 | ₩64,835 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,289 | ₩65,289 | ₩65,289 | ₩65,289 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,342 | ₩65,342 | ₩65,342 | ₩65,342 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,436 | ₩65,436 | ₩65,436 | ₩65,436 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,155 | ₩65,155 | ₩65,155 | ₩65,155 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,302 | ₩65,302 | ₩65,302 | ₩65,302 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,436 | ₩65,436 | ₩65,436 | ₩65,436 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,302 | ₩65,302 | ₩65,302 | ₩65,302 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,649 | ₩65,649 | ₩65,649 | ₩65,649 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,756 | ₩65,756 | ₩65,756 | ₩65,756 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,796 | ₩65,796 | ₩65,796 | ₩65,796 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,703 | ₩65,716 | ₩65,703 | ₩65,716 | +0.02% | 100 |
|---|
| 2026.07.01 | ₩65,583 | ₩65,583 | ₩65,583 | ₩65,583 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,636 | ₩65,636 | ₩65,636 | ₩65,636 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,516 | ₩65,516 | ₩65,516 | ₩65,516 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,409 | ₩65,409 | ₩65,409 | ₩65,409 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,316 | ₩65,316 | ₩65,316 | ₩65,316 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,022 | ₩65,022 | ₩65,022 | ₩65,022 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩64,875 | ₩64,875 | ₩64,875 | ₩64,875 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩64,942 | ₩64,942 | ₩64,942 | ₩64,942 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,409 | ₩65,409 | ₩65,369 | ₩65,369 | -0.06% | 500 |
|---|
| 2026.06.17 | ₩65,449 | ₩65,449 | ₩65,449 | ₩65,449 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩65,850 | ₩65,850 | ₩65,850 | ₩65,850 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩65,743 | ₩65,890 | ₩65,663 | ₩65,663 | -0.12% | 700 |
|---|
| 2026.06.12 | ₩65,356 | ₩65,369 | ₩65,329 | ₩65,369 | +0.02% | 200 |
|---|
| 2026.06.11 | ₩65,276 | ₩65,276 | ₩65,276 | ₩65,276 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,062 | ₩65,062 | ₩65,022 | ₩65,022 | -0.06% | 400 |
|---|
| 2026.06.09 | ₩65,049 | ₩65,049 | ₩65,049 | ₩65,049 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩64,902 | ₩64,902 | ₩64,902 | ₩64,902 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩65,115 | ₩65,115 | ₩65,115 | ₩65,115 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,289 | ₩65,289 | ₩65,289 | ₩65,289 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,449 | ₩65,449 | ₩65,449 | ₩65,449 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩65,636 | ₩65,636 | ₩65,636 | ₩65,636 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,663 | ₩65,663 | ₩65,663 | ₩65,663 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩65,756 | ₩65,756 | ₩65,756 | ₩65,756 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩65,636 | ₩65,636 | ₩65,636 | ₩65,636 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩65,489 | ₩65,489 | ₩65,489 | ₩65,489 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,262 | ₩65,262 | ₩65,262 | ₩65,262 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩64,969 | ₩64,969 | ₩64,969 | ₩64,969 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩64,929 | ₩64,929 | ₩64,929 | ₩64,929 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,541 | ₩64,541 | ₩64,541 | ₩64,541 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,381 | ₩64,381 | ₩64,381 | ₩64,381 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,675 | ₩64,675 | ₩64,675 | ₩64,675 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩65,182 | ₩65,182 | ₩65,182 | ₩65,182 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,356 | ₩65,356 | ₩65,356 | ₩65,356 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩65,543 | ₩65,543 | ₩65,543 | ₩65,543 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,636 | ₩65,636 | ₩65,636 | ₩65,636 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩65,943 | ₩65,943 | ₩65,943 | ₩65,943 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩65,943 | ₩65,943 | ₩65,943 | ₩65,943 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,890 | ₩65,890 | ₩65,890 | ₩65,890 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩65,756 | ₩65,756 | ₩65,756 | ₩65,756 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩65,302 | ₩65,302 | ₩65,302 | ₩65,302 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,422 | ₩65,422 | ₩65,422 | ₩65,422 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,636 | ₩65,636 | ₩65,636 | ₩65,636 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩65,409 | ₩65,409 | ₩65,409 | ₩65,409 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,516 | ₩65,516 | ₩65,516 | ₩65,516 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩65,890 | ₩65,890 | ₩65,890 | ₩65,890 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,063 | ₩66,063 | ₩66,063 | ₩66,063 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,063 | ₩66,063 | ₩66,063 | ₩66,063 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,943 | ₩65,970 | ₩65,943 | ₩65,970 | +0.04% | 100 |
|---|
| 2026.04.22 | ₩66,210 | ₩66,210 | ₩66,210 | ₩66,210 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,250 | ₩66,250 | ₩66,250 | ₩66,250 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,544 | ₩66,544 | ₩66,544 | ₩66,544 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,624 | ₩66,624 | ₩66,624 | ₩66,624 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,397 | ₩66,397 | ₩66,397 | ₩66,397 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,504 | ₩66,504 | ₩66,477 | ₩66,477 | -0.04% | 100 |
|---|
| 2026.04.14 | ₩66,424 | ₩66,424 | ₩66,424 | ₩66,424 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,197 | ₩66,197 | ₩66,197 | ₩66,197 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,223 | ₩66,223 | ₩66,223 | ₩66,223 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,157 | ₩66,157 | ₩66,157 | ₩66,157 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,729 | ₩65,729 | ₩65,729 | ₩65,729 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,422 | ₩65,422 | ₩65,422 | ₩65,422 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,316 | ₩65,316 | ₩65,316 | ₩65,316 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,222 | ₩65,222 | ₩65,222 | ₩65,222 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,249 | ₩65,249 | ₩65,249 | ₩65,249 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩64,982 | ₩64,982 | ₩64,982 | ₩64,982 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩64,435 | ₩64,435 | ₩64,435 | ₩64,435 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩64,475 | ₩64,475 | ₩64,475 | ₩64,475 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩64,662 | ₩64,662 | ₩64,662 | ₩64,662 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩64,875 | ₩64,875 | ₩64,875 | ₩64,875 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩64,969 | ₩64,969 | ₩64,969 | ₩64,969 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩64,955 | ₩64,955 | ₩64,955 | ₩64,955 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,102 | ₩65,102 | ₩65,102 | ₩65,102 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,743 | ₩65,743 | ₩65,743 | ₩65,743 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,676 | ₩65,676 | ₩65,676 | ₩65,676 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,037 | ₩66,037 | ₩66,037 | ₩66,037 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩65,876 | ₩65,876 | ₩65,876 | ₩65,876 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,556 | ₩65,556 | ₩65,556 | ₩65,556 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,756 | ₩65,756 | ₩65,756 | ₩65,756 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,090 | ₩66,090 | ₩66,090 | ₩66,090 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,223 | ₩66,223 | ₩66,223 | ₩66,223 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,197 | ₩66,197 | ₩66,197 | ₩66,197 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,210 | ₩66,210 | ₩66,210 | ₩66,210 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,290 | ₩66,290 | ₩66,290 | ₩66,290 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,490 | ₩66,490 | ₩66,490 | ₩66,490 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,410 | ₩66,517 | ₩66,197 | ₩66,490 | +0.12% | 1.3만 |
|---|
| 2026.03.02 | ₩66,717 | ₩66,717 | ₩66,717 | ₩66,717 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,024 | ₩67,024 | ₩67,024 | ₩67,024 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,064 | ₩67,064 | ₩67,064 | ₩67,064 | 0.00% | 100 |
|---|