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 | ₩32,293 | ₩32,575 | ₩32,213 | ₩32,447 | +0.48% | 37.7만 |
| 2026.09.28–2026.10.02 | ₩32,404 | ₩32,436 | ₩32,011 | ₩32,249 | -0.48% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩33,124 | ₩33,151 | ₩32,430 | ₩32,494 | -1.90% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩32,950 | ₩33,098 | ₩32,870 | ₩33,024 | +0.22% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩33,285 | ₩33,285 | ₩32,964 | ₩33,017 | -0.81% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩33,218 | ₩33,326 | ₩33,191 | ₩33,252 | +0.10% | 6.5만 |
| 2026.08.24–2026.08.28 | ₩33,402 | ₩33,567 | ₩33,245 | ₩33,265 | -0.41% | 7.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,527 |
| ₩33,326 |
| ₩33,433 |
| +0.08% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩33,433 | ₩33,533 | ₩33,339 | ₩33,460 | +0.08% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,285 | ₩33,446 | ₩33,205 | ₩33,399 | +0.34% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,970 | ₩33,191 | ₩32,896 | ₩33,146 | +0.53% | 120.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,500 | ₩33,527 | ₩33,151 | ₩33,224 | -0.82% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,466 | ₩33,554 | ₩33,366 | ₩33,482 | +0.05% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,500 | ₩33,554 | ₩33,366 | ₩33,500 | 0.00% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,339 | ₩33,527 | ₩33,339 | ₩33,466 | +0.38% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,701 | ₩33,701 | ₩33,540 | ₩33,594 | -0.32% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,741 | ₩33,755 | ₩33,543 | ₩33,670 | -0.21% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,406 | ₩33,634 | ₩33,312 | ₩33,599 | +0.58% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,513 | ₩33,594 | ₩33,312 | ₩33,336 | -0.53% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,768 | ₩33,795 | ₩33,500 | ₩33,587 | -0.54% | 37.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,460 | ₩33,674 | ₩33,312 | ₩33,639 | +0.54% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,654 | ₩33,674 | ₩33,433 | ₩33,433 | -0.66% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,661 | ₩33,741 | ₩33,491 | ₩33,661 | 0.00% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,594 | ₩33,701 | ₩33,466 | ₩33,641 | +0.14% | 9.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,533 | ₩34,559 | ₩34,331 | ₩34,526 | -0.02% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,278 | ₩34,586 | ₩34,278 | ₩34,539 | +0.76% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,011 | ₩34,372 | ₩33,889 | ₩34,251 | +0.71% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,339 | ₩33,929 | ₩33,232 | ₩33,929 | +1.77% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,808 | ₩33,808 | ₩33,209 | ₩33,209 | -1.77% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,902 | ₩34,023 | ₩33,419 | ₩33,419 | -1.42% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,835 | ₩34,224 | ₩33,587 | ₩33,587 | -0.73% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,144 | ₩34,305 | ₩33,889 | ₩33,889 | -0.75% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,466 | ₩34,533 | ₩34,238 | ₩34,251 | -0.62% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,419 | ₩34,546 | ₩34,385 | ₩34,526 | +0.31% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,506 | ₩34,559 | ₩34,372 | ₩34,433 | -0.21% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,425 | ₩34,452 | ₩34,211 | ₩34,412 | -0.04% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,398 | ₩34,439 | ₩34,271 | ₩34,345 | -0.16% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,224 | ₩34,412 | ₩34,170 | ₩34,345 | +0.35% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,184 | ₩34,318 | ₩34,184 | ₩34,298 | +0.33% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,144 | ₩34,278 | ₩34,091 | ₩34,246 | +0.30% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,023 | ₩34,083 | ₩33,983 | ₩34,036 | +0.04% | 5.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,909 | ₩34,989 | ₩33,972 | ₩34,050 | -2.46% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,761 | ₩34,962 | ₩34,761 | ₩34,935 | +0.50% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,824 | ₩34,921 | ₩34,747 | ₩34,834 | +0.03% | 17.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,707 | ₩34,891 | ₩34,707 | ₩34,873 | +0.48% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,439 | ₩34,868 | ₩34,412 | ₩34,801 | +1.05% | 7.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,231 | ₩34,398 | ₩33,965 | ₩34,138 | -0.27% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,432 | ₩34,559 | ₩34,238 | ₩34,280 | -0.44% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,425 | ₩34,425 | ₩34,137 | ₩34,251 | -0.51% | 9.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,589 | ₩34,640 | ₩34,400 | ₩34,436 | -0.44% | 7.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,449 | ₩34,546 | ₩34,360 | ₩34,546 | +0.28% | 5.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,130 | ₩34,787 | ₩33,996 | ₩34,350 | +0.64% | 6.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,071 | ₩34,071 | ₩33,957 | ₩33,957 | -0.33% | 700 |
|---|