시장 데이터를 불러오는 중
전체 종목
Horizon Flexible Income ETF 과거 주가
Horizon Flexible Income ETF · FLXN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Flexible Income ETF · FLXN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,289 | ₩32,570 | ₩32,208 | ₩32,443 | +0.48% | 37.7만 |
| 2026.09.28–2026.10.02 | ₩32,400 | ₩32,432 | ₩32,007 | ₩32,245 | -0.48% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩33,120 | ₩33,147 | ₩32,426 | ₩32,490 | -1.90% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩32,946 | ₩33,093 | ₩32,865 | ₩33,020 | +0.22% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩33,281 | ₩33,281 | ₩32,959 | ₩33,013 | -0.81% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩33,214 | ₩33,321 | ₩33,187 | ₩33,248 | +0.10% | 6.5만 |
| 2026.08.24–2026.08.28 | ₩33,398 | ₩33,563 | ₩33,241 | ₩33,261 | -0.41% | 7.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,523 |
| ₩33,321 |
| ₩33,429 |
| +0.08% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩33,429 | ₩33,529 | ₩33,335 | ₩33,455 | +0.08% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,281 | ₩33,442 | ₩33,201 | ₩33,395 | +0.34% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,966 | ₩33,187 | ₩32,892 | ₩33,142 | +0.53% | 120.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,496 | ₩33,523 | ₩33,147 | ₩33,219 | -0.82% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,462 | ₩33,549 | ₩33,362 | ₩33,478 | +0.05% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,496 | ₩33,549 | ₩33,362 | ₩33,496 | 0.00% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,335 | ₩33,523 | ₩33,335 | ₩33,462 | +0.38% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,697 | ₩33,697 | ₩33,536 | ₩33,590 | -0.32% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,737 | ₩33,750 | ₩33,539 | ₩33,666 | -0.21% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,402 | ₩33,630 | ₩33,308 | ₩33,595 | +0.58% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,509 | ₩33,590 | ₩33,308 | ₩33,332 | -0.53% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,764 | ₩33,791 | ₩33,496 | ₩33,583 | -0.54% | 37.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,455 | ₩33,670 | ₩33,308 | ₩33,635 | +0.54% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,650 | ₩33,670 | ₩33,429 | ₩33,429 | -0.66% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,657 | ₩33,737 | ₩33,486 | ₩33,657 | 0.00% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,590 | ₩33,697 | ₩33,462 | ₩33,636 | +0.14% | 9.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,528 | ₩34,555 | ₩34,327 | ₩34,521 | -0.02% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,273 | ₩34,582 | ₩34,273 | ₩34,535 | +0.76% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,007 | ₩34,367 | ₩33,885 | ₩34,247 | +0.71% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,335 | ₩33,925 | ₩33,228 | ₩33,925 | +1.77% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,804 | ₩33,804 | ₩33,205 | ₩33,205 | -1.77% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,898 | ₩34,019 | ₩33,415 | ₩33,415 | -1.42% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,831 | ₩34,220 | ₩33,583 | ₩33,583 | -0.73% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,139 | ₩34,300 | ₩33,885 | ₩33,885 | -0.75% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,461 | ₩34,528 | ₩34,233 | ₩34,247 | -0.62% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,414 | ₩34,542 | ₩34,381 | ₩34,521 | +0.31% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,501 | ₩34,555 | ₩34,367 | ₩34,429 | -0.21% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,421 | ₩34,448 | ₩34,206 | ₩34,407 | -0.04% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,394 | ₩34,434 | ₩34,267 | ₩34,340 | -0.16% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,220 | ₩34,407 | ₩34,166 | ₩34,340 | +0.35% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,180 | ₩34,314 | ₩34,180 | ₩34,294 | +0.33% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,139 | ₩34,273 | ₩34,087 | ₩34,241 | +0.30% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,019 | ₩34,079 | ₩33,978 | ₩34,032 | +0.04% | 5.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,905 | ₩34,984 | ₩33,968 | ₩34,045 | -2.46% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,756 | ₩34,957 | ₩34,756 | ₩34,930 | +0.50% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,819 | ₩34,917 | ₩34,743 | ₩34,830 | +0.03% | 17.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,702 | ₩34,886 | ₩34,702 | ₩34,869 | +0.48% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,434 | ₩34,863 | ₩34,407 | ₩34,796 | +1.05% | 7.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,226 | ₩34,394 | ₩33,961 | ₩34,134 | -0.27% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,428 | ₩34,555 | ₩34,233 | ₩34,276 | -0.44% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,421 | ₩34,421 | ₩34,133 | ₩34,247 | -0.51% | 9.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,584 | ₩34,635 | ₩34,395 | ₩34,432 | -0.44% | 7.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,445 | ₩34,542 | ₩34,355 | ₩34,542 | +0.28% | 5.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,126 | ₩34,783 | ₩33,992 | ₩34,346 | +0.64% | 6.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,067 | ₩34,067 | ₩33,953 | ₩33,953 | -0.33% | 700 |
|---|