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 | ₩63,656 | ₩63,656 | ₩63,656 | ₩63,656 | 0.00% | 100 |
| 2026.10.08 | ₩63,710 | ₩63,710 | ₩63,710 | ₩63,710 | 0.00% | 100 |
| 2026.10.07 | ₩63,509 | ₩63,509 | ₩63,509 | ₩63,509 | 0.00% | 100 |
| 2026.10.06 | ₩63,483 | ₩63,483 | ₩63,483 | ₩63,483 | 0.00% | 100 |
| 2026.10.05 | ₩62,989 | ₩62,989 | ₩62,989 | ₩62,989 | 0.00% | 100 |
| 2026.10.02 | ₩63,096 | ₩63,096 | ₩63,096 | ₩63,096 | 0.00% | 100 |
| 2026.10.01 | ₩62,909 | ₩62,909 | ₩62,909 | ₩62,909 | 0.00% | 100 |
| 2026.09.30 | ₩62,602 | ₩62,602 | ₩62,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,441 | ₩62,482 | ₩62,441 | ₩62,482 | +0.06% | 100 |
|---|
| 2026.09.28 | ₩62,708 | ₩62,708 | ₩62,708 | ₩62,708 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,855 | ₩62,855 | ₩62,855 | ₩62,855 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,628 | ₩62,628 | ₩62,628 | ₩62,628 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩63,176 | ₩63,176 | ₩63,176 | ₩63,176 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,576 | ₩63,576 | ₩63,576 | ₩63,576 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,403 | ₩63,403 | ₩63,403 | ₩63,403 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,803 | ₩63,803 | ₩63,803 | ₩63,803 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,816 | ₩63,816 | ₩63,816 | ₩63,816 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,523 | ₩63,523 | ₩63,523 | ₩63,523 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,643 | ₩63,643 | ₩63,643 | ₩63,643 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,776 | ₩63,776 | ₩63,776 | ₩63,776 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,963 | ₩63,963 | ₩63,963 | ₩63,963 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩64,417 | ₩64,417 | ₩64,417 | ₩64,417 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,924 | ₩64,924 | ₩64,924 | ₩64,924 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,897 | ₩64,897 | ₩64,897 | ₩64,897 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,964 | ₩64,964 | ₩64,964 | ₩64,964 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,737 | ₩64,737 | ₩64,737 | ₩64,737 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,684 | ₩64,684 | ₩64,684 | ₩64,684 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩64,644 | ₩64,644 | ₩64,644 | ₩64,644 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,831 | ₩64,831 | ₩64,831 | ₩64,831 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,004 | ₩65,004 | ₩65,004 | ₩65,004 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,151 | ₩65,151 | ₩65,151 | ₩65,151 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,231 | ₩65,231 | ₩65,231 | ₩65,231 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,218 | ₩65,218 | ₩65,218 | ₩65,218 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,044 | ₩65,044 | ₩65,044 | ₩65,044 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩65,271 | ₩65,271 | ₩65,271 | ₩65,271 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,218 | ₩65,218 | ₩65,218 | ₩65,218 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,365 | ₩65,405 | ₩65,365 | ₩65,405 | +0.06% | 400 |
|---|
| 2026.08.18 | ₩65,258 | ₩65,258 | ₩65,258 | ₩65,258 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩65,258 | ₩65,258 | ₩65,231 | ₩65,231 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩65,405 | ₩65,405 | ₩65,405 | ₩65,405 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,298 | ₩65,298 | ₩65,298 | ₩65,298 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩65,178 | ₩65,178 | ₩65,164 | ₩65,164 | -0.02% | 200 |
|---|
| 2026.08.11 | ₩65,191 | ₩65,191 | ₩65,151 | ₩65,151 | -0.06% | 400 |
|---|
| 2026.08.10 | ₩65,565 | ₩65,565 | ₩65,285 | ₩65,285 | -0.43% | 800 |
|---|
| 2026.08.07 | ₩65,298 | ₩65,298 | ₩65,271 | ₩65,298 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩65,525 | ₩65,525 | ₩65,245 | ₩65,245 | -0.43% | 3.8천 |
|---|
| 2026.08.05 | ₩65,311 | ₩65,338 | ₩65,311 | ₩65,338 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩65,218 | ₩65,218 | ₩65,218 | ₩65,218 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,791 | ₩64,791 | ₩64,791 | ₩64,791 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,817 | ₩64,817 | ₩64,817 | ₩64,817 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,764 | ₩64,764 | ₩64,764 | ₩64,764 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,671 | ₩64,671 | ₩64,671 | ₩64,671 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,590 | ₩64,590 | ₩64,590 | ₩64,590 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,297 | ₩64,390 | ₩64,297 | ₩64,390 | +0.15% | 300 |
|---|
| 2026.07.24 | ₩64,003 | ₩64,003 | ₩63,976 | ₩63,976 | -0.04% | 500 |
|---|
| 2026.07.23 | ₩64,137 | ₩64,137 | ₩64,137 | ₩64,137 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,577 | ₩64,577 | ₩64,577 | ₩64,577 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,751 | ₩64,751 | ₩64,751 | ₩64,751 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,831 | ₩64,831 | ₩64,831 | ₩64,831 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,285 | ₩65,285 | ₩65,285 | ₩65,285 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,338 | ₩65,338 | ₩65,338 | ₩65,338 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,431 | ₩65,431 | ₩65,431 | ₩65,431 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,151 | ₩65,151 | ₩65,151 | ₩65,151 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,298 | ₩65,298 | ₩65,298 | ₩65,298 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,431 | ₩65,431 | ₩65,431 | ₩65,431 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,298 | ₩65,298 | ₩65,298 | ₩65,298 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,645 | ₩65,645 | ₩65,645 | ₩65,645 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,752 | ₩65,752 | ₩65,752 | ₩65,752 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,792 | ₩65,792 | ₩65,792 | ₩65,792 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,698 | ₩65,712 | ₩65,698 | ₩65,712 | +0.02% | 100 |
|---|
| 2026.07.01 | ₩65,578 | ₩65,578 | ₩65,578 | ₩65,578 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,632 | ₩65,632 | ₩65,632 | ₩65,632 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,511 | ₩65,511 | ₩65,511 | ₩65,511 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,405 | ₩65,405 | ₩65,405 | ₩65,405 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,311 | ₩65,311 | ₩65,311 | ₩65,311 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,018 | ₩65,018 | ₩65,018 | ₩65,018 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩64,871 | ₩64,871 | ₩64,871 | ₩64,871 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩64,938 | ₩64,938 | ₩64,938 | ₩64,938 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,405 | ₩65,405 | ₩65,365 | ₩65,365 | -0.06% | 500 |
|---|
| 2026.06.17 | ₩65,445 | ₩65,445 | ₩65,445 | ₩65,445 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩65,845 | ₩65,845 | ₩65,845 | ₩65,845 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩65,738 | ₩65,885 | ₩65,658 | ₩65,658 | -0.12% | 700 |
|---|
| 2026.06.12 | ₩65,351 | ₩65,365 | ₩65,325 | ₩65,365 | +0.02% | 200 |
|---|
| 2026.06.11 | ₩65,271 | ₩65,271 | ₩65,271 | ₩65,271 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,058 | ₩65,058 | ₩65,018 | ₩65,018 | -0.06% | 400 |
|---|
| 2026.06.09 | ₩65,044 | ₩65,044 | ₩65,044 | ₩65,044 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩64,897 | ₩64,897 | ₩64,897 | ₩64,897 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩65,111 | ₩65,111 | ₩65,111 | ₩65,111 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,285 | ₩65,285 | ₩65,285 | ₩65,285 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,445 | ₩65,445 | ₩65,445 | ₩65,445 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩65,632 | ₩65,632 | ₩65,632 | ₩65,632 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,658 | ₩65,658 | ₩65,658 | ₩65,658 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩65,752 | ₩65,752 | ₩65,752 | ₩65,752 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩65,632 | ₩65,632 | ₩65,632 | ₩65,632 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩65,485 | ₩65,485 | ₩65,485 | ₩65,485 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,258 | ₩65,258 | ₩65,258 | ₩65,258 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩64,964 | ₩64,964 | ₩64,964 | ₩64,964 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩64,924 | ₩64,924 | ₩64,924 | ₩64,924 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,537 | ₩64,537 | ₩64,537 | ₩64,537 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,377 | ₩64,377 | ₩64,377 | ₩64,377 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,671 | ₩64,671 | ₩64,671 | ₩64,671 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩65,178 | ₩65,178 | ₩65,178 | ₩65,178 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,351 | ₩65,351 | ₩65,351 | ₩65,351 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩65,538 | ₩65,538 | ₩65,538 | ₩65,538 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,632 | ₩65,632 | ₩65,632 | ₩65,632 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩65,939 | ₩65,939 | ₩65,939 | ₩65,939 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩65,939 | ₩65,939 | ₩65,939 | ₩65,939 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,885 | ₩65,885 | ₩65,885 | ₩65,885 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩65,752 | ₩65,752 | ₩65,752 | ₩65,752 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩65,298 | ₩65,298 | ₩65,298 | ₩65,298 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,418 | ₩65,418 | ₩65,418 | ₩65,418 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,632 | ₩65,632 | ₩65,632 | ₩65,632 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩65,405 | ₩65,405 | ₩65,405 | ₩65,405 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,511 | ₩65,511 | ₩65,511 | ₩65,511 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩65,885 | ₩65,885 | ₩65,885 | ₩65,885 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,059 | ₩66,059 | ₩66,059 | ₩66,059 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,059 | ₩66,059 | ₩66,059 | ₩66,059 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,939 | ₩65,965 | ₩65,939 | ₩65,965 | +0.04% | 100 |
|---|
| 2026.04.22 | ₩66,206 | ₩66,206 | ₩66,206 | ₩66,206 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,246 | ₩66,246 | ₩66,246 | ₩66,246 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,539 | ₩66,539 | ₩66,539 | ₩66,539 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,619 | ₩66,619 | ₩66,619 | ₩66,619 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,392 | ₩66,392 | ₩66,392 | ₩66,392 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,499 | ₩66,499 | ₩66,473 | ₩66,473 | -0.04% | 100 |
|---|
| 2026.04.14 | ₩66,419 | ₩66,419 | ₩66,419 | ₩66,419 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,192 | ₩66,192 | ₩66,192 | ₩66,192 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,219 | ₩66,219 | ₩66,219 | ₩66,219 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,152 | ₩66,152 | ₩66,152 | ₩66,152 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,725 | ₩65,725 | ₩65,725 | ₩65,725 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,418 | ₩65,418 | ₩65,418 | ₩65,418 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,311 | ₩65,311 | ₩65,311 | ₩65,311 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,218 | ₩65,218 | ₩65,218 | ₩65,218 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,245 | ₩65,245 | ₩65,245 | ₩65,245 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩64,978 | ₩64,978 | ₩64,978 | ₩64,978 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩64,430 | ₩64,430 | ₩64,430 | ₩64,430 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩64,470 | ₩64,470 | ₩64,470 | ₩64,470 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩64,657 | ₩64,657 | ₩64,657 | ₩64,657 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩64,871 | ₩64,871 | ₩64,871 | ₩64,871 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩64,964 | ₩64,964 | ₩64,964 | ₩64,964 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩64,951 | ₩64,951 | ₩64,951 | ₩64,951 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,098 | ₩65,098 | ₩65,098 | ₩65,098 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,738 | ₩65,738 | ₩65,738 | ₩65,738 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,672 | ₩65,672 | ₩65,672 | ₩65,672 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,032 | ₩66,032 | ₩66,032 | ₩66,032 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩65,872 | ₩65,872 | ₩65,872 | ₩65,872 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,552 | ₩65,552 | ₩65,552 | ₩65,552 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,752 | ₩65,752 | ₩65,752 | ₩65,752 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,085 | ₩66,085 | ₩66,085 | ₩66,085 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,219 | ₩66,219 | ₩66,219 | ₩66,219 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,192 | ₩66,192 | ₩66,192 | ₩66,192 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,206 | ₩66,206 | ₩66,206 | ₩66,206 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,286 | ₩66,286 | ₩66,286 | ₩66,286 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,486 | ₩66,486 | ₩66,486 | ₩66,486 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,406 | ₩66,513 | ₩66,192 | ₩66,486 | +0.12% | 1.3만 |
|---|
| 2026.03.02 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,020 | ₩67,020 | ₩67,020 | ₩67,020 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,060 | ₩67,060 | ₩67,060 | ₩67,060 | 0.00% | 100 |
|---|