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 | ₩32,299 | ₩32,580 | ₩32,218 | ₩32,453 | +0.48% | 37.7만 |
| 2026.09.28–2026.10.02 | ₩32,410 | ₩32,442 | ₩32,017 | ₩32,254 | -0.48% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩33,130 | ₩33,157 | ₩32,436 | ₩32,500 | -1.90% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩32,956 | ₩33,104 | ₩32,876 | ₩33,030 | +0.22% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩33,291 | ₩33,291 | ₩32,969 | ₩33,023 | -0.81% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩33,224 | ₩33,332 | ₩33,197 | ₩33,258 | +0.10% | 6.5만 |
| 2026.08.24–2026.08.28 | ₩33,408 | ₩33,573 | ₩33,251 | ₩33,271 | -0.41% | 7.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,533 |
| ₩33,332 |
| ₩33,439 |
| +0.08% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩33,439 | ₩33,539 | ₩33,345 | ₩33,466 | +0.08% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,291 | ₩33,452 | ₩33,211 | ₩33,405 | +0.34% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,976 | ₩33,197 | ₩32,902 | ₩33,152 | +0.53% | 120.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,506 | ₩33,533 | ₩33,157 | ₩33,230 | -0.82% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,472 | ₩33,560 | ₩33,372 | ₩33,488 | +0.05% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,506 | ₩33,560 | ₩33,372 | ₩33,506 | 0.00% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,345 | ₩33,533 | ₩33,345 | ₩33,472 | +0.38% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,707 | ₩33,707 | ₩33,546 | ₩33,600 | -0.32% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,747 | ₩33,761 | ₩33,549 | ₩33,676 | -0.21% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,412 | ₩33,640 | ₩33,318 | ₩33,605 | +0.58% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,519 | ₩33,600 | ₩33,318 | ₩33,342 | -0.53% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,774 | ₩33,801 | ₩33,506 | ₩33,593 | -0.54% | 37.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,466 | ₩33,680 | ₩33,318 | ₩33,645 | +0.54% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,660 | ₩33,680 | ₩33,439 | ₩33,439 | -0.66% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,667 | ₩33,747 | ₩33,497 | ₩33,667 | 0.00% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,600 | ₩33,707 | ₩33,472 | ₩33,647 | +0.14% | 9.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,539 | ₩34,566 | ₩34,338 | ₩34,532 | -0.02% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,284 | ₩34,592 | ₩34,284 | ₩34,545 | +0.76% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,017 | ₩34,378 | ₩33,895 | ₩34,257 | +0.71% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,345 | ₩33,935 | ₩33,238 | ₩33,935 | +1.77% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,814 | ₩33,814 | ₩33,215 | ₩33,215 | -1.77% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,908 | ₩34,029 | ₩33,425 | ₩33,425 | -1.42% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,841 | ₩34,230 | ₩33,593 | ₩33,593 | -0.73% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,150 | ₩34,311 | ₩33,895 | ₩33,895 | -0.75% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,472 | ₩34,539 | ₩34,244 | ₩34,257 | -0.62% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,425 | ₩34,552 | ₩34,391 | ₩34,532 | +0.31% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,512 | ₩34,566 | ₩34,378 | ₩34,439 | -0.21% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,431 | ₩34,458 | ₩34,217 | ₩34,418 | -0.04% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,405 | ₩34,445 | ₩34,277 | ₩34,351 | -0.16% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,230 | ₩34,418 | ₩34,177 | ₩34,351 | +0.35% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,190 | ₩34,324 | ₩34,190 | ₩34,304 | +0.33% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,150 | ₩34,284 | ₩34,097 | ₩34,252 | +0.30% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,029 | ₩34,089 | ₩33,989 | ₩34,042 | +0.04% | 5.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,916 | ₩34,995 | ₩33,978 | ₩34,056 | -2.46% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,767 | ₩34,968 | ₩34,767 | ₩34,941 | +0.50% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,830 | ₩34,928 | ₩34,753 | ₩34,841 | +0.03% | 17.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,713 | ₩34,897 | ₩34,713 | ₩34,879 | +0.48% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,445 | ₩34,874 | ₩34,418 | ₩34,807 | +1.05% | 7.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,237 | ₩34,405 | ₩33,971 | ₩34,144 | -0.27% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,438 | ₩34,566 | ₩34,244 | ₩34,287 | -0.44% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,431 | ₩34,431 | ₩34,143 | ₩34,257 | -0.51% | 9.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,595 | ₩34,646 | ₩34,406 | ₩34,442 | -0.44% | 7.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,456 | ₩34,552 | ₩34,366 | ₩34,552 | +0.28% | 5.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,136 | ₩34,794 | ₩34,002 | ₩34,356 | +0.64% | 6.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,077 | ₩34,077 | ₩33,963 | ₩33,963 | -0.33% | 700 |
|---|