시장 데이터를 불러오는 중
Cantor Fitzgerald Income Trust, Inc. 9.50% Series A Cumulative Redeemable Preferred Stock · CFTR-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 0 |
| 2026.10.08 | ₩33,782 | ₩34,218 | ₩33,782 | ₩34,077 | +0.87% | 404 |
| 2026.10.07 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 350 |
| 2026.10.06 | ₩34,265 | ₩34,869 | ₩34,198 | ₩34,198 | -0.20% | 2.2천 |
| 2026.10.05 | ₩33,742 | ₩34,466 | ₩33,742 | ₩34,466 | +2.15% | 2.2천 |
| 2026.10.02 | ₩33,849 | ₩34,010 | ₩33,849 | ₩34,010 | +0.48% | 389 |
| 2026.10.01 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 0 |
| 2026.09.30 | ₩33,930 | ₩34,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,064 |
| +0.40% |
| 1천 |
| 2026.09.29 | ₩33,729 | ₩34,064 | ₩33,729 | ₩33,890 | +0.48% | 1.1천 |
|---|
| 2026.09.28 | ₩34,051 | ₩34,051 | ₩33,742 | ₩33,863 | -0.55% | 2.4천 |
|---|
| 2026.09.25 | ₩34,372 | ₩34,372 | ₩33,863 | ₩34,051 | -0.94% | 6.4천 |
|---|
| 2026.09.24 | ₩34,480 | ₩34,842 | ₩34,131 | ₩34,265 | -0.62% | 3.8천 |
|---|
| 2026.09.23 | ₩34,198 | ₩34,225 | ₩34,198 | ₩34,225 | +0.08% | 2.4천 |
|---|
| 2026.09.22 | ₩34,466 | ₩34,520 | ₩34,077 | ₩34,466 | 0.00% | 3.8천 |
|---|
| 2026.09.21 | ₩34,071 | ₩34,520 | ₩34,071 | ₩34,338 | +0.78% | 2.6천 |
|---|
| 2026.09.18 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 166 |
|---|
| 2026.09.17 | ₩33,849 | ₩34,520 | ₩33,648 | ₩34,292 | +1.31% | 1만 |
|---|
| 2026.09.16 | ₩34,828 | ₩34,828 | ₩33,742 | ₩33,997 | -2.39% | 6.7천 |
|---|
| 2026.09.15 | ₩34,211 | ₩36,880 | ₩34,131 | ₩34,640 | +1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩34,037 | ₩34,842 | ₩34,037 | ₩34,587 | +1.62% | 2.3천 |
|---|
| 2026.09.11 | ₩33,675 | ₩36,411 | ₩33,662 | ₩34,151 | +1.41% | 1.1만 |
|---|
| 2026.09.10 | ₩33,608 | ₩34,368 | ₩33,608 | ₩33,796 | +0.56% | 3.6천 |
|---|
| 2026.09.09 | ₩33,621 | ₩34,044 | ₩33,621 | ₩33,742 | +0.36% | 2.5천 |
|---|
| 2026.09.08 | ₩33,729 | ₩34,099 | ₩33,729 | ₩33,729 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩33,608 | ₩33,849 | ₩33,568 | ₩33,581 | -0.08% | 7.4천 |
|---|
| 2026.09.03 | ₩33,635 | ₩33,997 | ₩33,595 | ₩33,715 | +0.24% | 3.1만 |
|---|
| 2026.09.02 | ₩33,796 | ₩33,937 | ₩33,621 | ₩33,621 | -0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩33,729 | ₩33,903 | ₩33,595 | ₩33,863 | +0.40% | 1.2만 |
|---|
| 2026.08.31 | ₩33,890 | ₩33,957 | ₩33,890 | ₩33,957 | +0.20% | 1.8천 |
|---|
| 2026.08.28 | ₩33,890 | ₩33,927 | ₩33,581 | ₩33,927 | +0.11% | 2.3만 |
|---|
| 2026.08.27 | ₩33,769 | ₩33,769 | ₩33,561 | ₩33,702 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩33,796 | ₩33,876 | ₩33,595 | ₩33,595 | -0.60% | 9.7천 |
|---|
| 2026.08.25 | ₩33,742 | ₩34,453 | ₩33,608 | ₩33,863 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩33,849 | ₩33,849 | ₩33,541 | ₩33,823 | -0.08% | 1만 |
|---|
| 2026.08.21 | ₩33,729 | ₩33,729 | ₩33,467 | ₩33,662 | -0.20% | 6.1천 |
|---|
| 2026.08.20 | ₩33,715 | ₩33,729 | ₩33,481 | ₩33,720 | +0.01% | 5.1천 |
|---|
| 2026.08.19 | ₩33,796 | ₩34,365 | ₩33,662 | ₩33,715 | -0.24% | 1.6만 |
|---|
| 2026.08.18 | ₩34,030 | ₩34,030 | ₩33,541 | ₩33,742 | -0.85% | 5.9천 |
|---|
| 2026.08.17 | ₩34,131 | ₩34,453 | ₩33,943 | ₩33,983 | -0.43% | 6.7천 |
|---|
| 2026.08.14 | ₩34,211 | ₩34,212 | ₩34,198 | ₩34,198 | -0.04% | 920 |
|---|
| 2026.08.13 | ₩34,118 | ₩34,399 | ₩33,863 | ₩34,198 | +0.24% | 7.8천 |
|---|
| 2026.08.12 | ₩34,305 | ₩34,305 | ₩34,049 | ₩34,049 | -0.75% | 705 |
|---|
| 2026.08.11 | ₩34,332 | ₩34,366 | ₩34,198 | ₩34,366 | +0.10% | 1.4천 |
|---|
| 2026.08.10 | ₩34,332 | ₩34,493 | ₩34,198 | ₩34,493 | +0.47% | 4.8천 |
|---|
| 2026.08.07 | ₩35,794 | ₩35,794 | ₩34,198 | ₩34,439 | -3.78% | 2.8천 |
|---|
| 2026.08.06 | ₩34,252 | ₩34,600 | ₩34,252 | ₩34,600 | +1.02% | 1.6천 |
|---|
| 2026.08.05 | ₩33,997 | ₩34,734 | ₩33,997 | ₩34,493 | +1.46% | 5.8천 |
|---|
| 2026.08.04 | ₩34,185 | ₩34,734 | ₩33,890 | ₩34,064 | -0.35% | 1.2만 |
|---|
| 2026.08.03 | ₩34,372 | ₩34,486 | ₩33,930 | ₩34,064 | -0.90% | 3.4천 |
|---|
| 2026.07.31 | ₩34,225 | ₩34,533 | ₩34,158 | ₩34,225 | +0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩33,635 | ₩34,533 | ₩33,635 | ₩34,399 | +2.27% | 4.7천 |
|---|
| 2026.07.29 | ₩33,863 | ₩34,238 | ₩33,635 | ₩33,890 | +0.08% | 4.9천 |
|---|
| 2026.07.28 | ₩34,037 | ₩34,131 | ₩33,930 | ₩33,930 | -0.32% | 2.7천 |
|---|
| 2026.07.27 | ₩33,896 | ₩33,896 | ₩33,863 | ₩33,863 | -0.10% | 1.2천 |
|---|
| 2026.07.24 | ₩33,863 | ₩33,970 | ₩33,863 | ₩33,970 | +0.32% | 753 |
|---|
| 2026.07.23 | ₩33,608 | ₩34,198 | ₩33,380 | ₩33,876 | +0.80% | 1.4만 |
|---|
| 2026.07.22 | ₩33,729 | ₩33,749 | ₩33,662 | ₩33,662 | -0.20% | 1.1천 |
|---|
| 2026.07.21 | ₩33,876 | ₩34,533 | ₩33,662 | ₩33,823 | -0.16% | 1.1만 |
|---|
| 2026.07.20 | ₩33,890 | ₩33,890 | ₩33,863 | ₩33,863 | -0.08% | 1.5천 |
|---|
| 2026.07.17 | ₩33,554 | ₩34,547 | ₩33,554 | ₩34,211 | +1.96% | 5.1천 |
|---|
| 2026.07.16 | ₩34,158 | ₩34,185 | ₩33,863 | ₩33,876 | -0.82% | 3.4천 |
|---|
| 2026.07.15 | ₩35,311 | ₩35,606 | ₩34,359 | ₩34,359 | -2.70% | 2.1만 |
|---|
| 2026.07.14 | ₩34,936 | ₩35,874 | ₩34,909 | ₩35,861 | +2.65% | 5천 |
|---|
| 2026.07.13 | ₩34,869 | ₩34,936 | ₩34,802 | ₩34,936 | +0.19% | 567 |
|---|
| 2026.07.10 | ₩34,802 | ₩34,802 | ₩34,802 | ₩34,802 | 0.00% | 310 |
|---|
| 2026.07.09 | ₩34,788 | ₩35,737 | ₩34,788 | ₩34,895 | +0.31% | 3.1천 |
|---|
| 2026.07.08 | ₩34,439 | ₩34,962 | ₩34,439 | ₩34,962 | +1.52% | 1.2천 |
|---|
| 2026.07.07 | ₩35,056 | ₩35,123 | ₩35,003 | ₩35,123 | +0.19% | 1.6천 |
|---|
| 2026.07.06 | ₩34,708 | ₩35,405 | ₩34,708 | ₩35,392 | +1.97% | 592 |
|---|
| 2026.07.02 | ₩34,989 | ₩34,989 | ₩34,413 | ₩34,694 | -0.84% | 3.5천 |
|---|
| 2026.07.01 | ₩34,453 | ₩35,204 | ₩34,453 | ₩34,714 | +0.76% | 3.5천 |
|---|
| 2026.06.30 | ₩34,560 | ₩34,788 | ₩34,299 | ₩34,700 | +0.40% | 3.9천 |
|---|
| 2026.06.29 | ₩34,131 | ₩34,600 | ₩34,131 | ₩34,587 | +1.34% | 4.2천 |
|---|
| 2026.06.26 | ₩33,930 | ₩34,144 | ₩33,930 | ₩34,144 | +0.63% | 2.7천 |
|---|
| 2026.06.25 | ₩34,037 | ₩34,198 | ₩33,568 | ₩34,198 | +0.47% | 2.3천 |
|---|
| 2026.06.24 | ₩33,836 | ₩34,183 | ₩33,836 | ₩34,030 | +0.57% | 3.7천 |
|---|
| 2026.06.23 | ₩33,554 | ₩34,198 | ₩33,460 | ₩34,198 | +1.92% | 2.1만 |
|---|
| 2026.06.22 | ₩34,399 | ₩34,399 | ₩33,528 | ₩33,675 | -2.11% | 1.7만 |
|---|
| 2026.06.18 | ₩34,533 | ₩34,855 | ₩34,225 | ₩34,855 | +0.93% | 3.4천 |
|---|
| 2026.06.17 | ₩34,240 | ₩34,600 | ₩34,211 | ₩34,540 | +0.88% | 3.2천 |
|---|
| 2026.06.16 | ₩34,265 | ₩35,276 | ₩34,198 | ₩34,667 | +1.17% | 3.2천 |
|---|
| 2026.06.15 | ₩34,332 | ₩34,869 | ₩34,198 | ₩34,869 | +1.56% | 1.8천 |
|---|
| 2026.06.12 | ₩34,976 | ₩35,566 | ₩31,704 | ₩34,587 | -1.11% | 2.5만 |
|---|
| 2026.06.11 | ₩34,895 | ₩36,344 | ₩34,895 | ₩36,022 | +3.23% | 1.9만 |
|---|
| 2026.06.10 | ₩34,895 | ₩35,673 | ₩34,895 | ₩35,673 | +2.23% | 403 |
|---|
| 2026.06.09 | ₩34,909 | ₩36,612 | ₩34,696 | ₩34,869 | -0.12% | 1.5만 |
|---|
| 2026.06.08 | ₩35,687 | ₩36,491 | ₩34,869 | ₩34,909 | -2.18% | 5.2천 |
|---|
| 2026.06.05 | ₩34,869 | ₩35,130 | ₩34,869 | ₩34,936 | +0.19% | 5.6천 |
|---|
| 2026.06.04 | ₩34,869 | ₩35,150 | ₩34,869 | ₩34,909 | +0.12% | 4.9천 |
|---|
| 2026.06.03 | ₩34,882 | ₩35,158 | ₩34,869 | ₩34,922 | +0.12% | 4.9천 |
|---|
| 2026.06.02 | ₩33,937 | ₩36,612 | ₩33,742 | ₩34,869 | +2.75% | 6.8천 |
|---|
| 2026.06.01 | ₩34,654 | ₩34,989 | ₩33,869 | ₩34,989 | +0.97% | 3.9천 |
|---|
| 2026.05.29 | ₩33,474 | ₩36,813 | ₩33,474 | ₩35,271 | +5.37% | 3.7천 |
|---|
| 2026.05.28 | ₩33,487 | ₩34,024 | ₩33,487 | ₩34,024 | +1.60% | 7.6천 |
|---|
| 2026.05.27 | ₩33,662 | ₩33,662 | ₩33,528 | ₩33,528 | -0.40% | 3.1천 |
|---|
| 2026.05.26 | ₩33,528 | ₩33,528 | ₩33,463 | ₩33,463 | -0.19% | 3.3천 |
|---|
| 2026.05.22 | ₩33,554 | ₩33,662 | ₩33,528 | ₩33,662 | +0.32% | 4.3천 |
|---|
| 2026.05.21 | ₩33,541 | ₩33,595 | ₩33,541 | ₩33,554 | +0.04% | 1.4천 |
|---|
| 2026.05.20 | ₩33,528 | ₩33,662 | ₩33,528 | ₩33,662 | +0.40% | 3.2천 |
|---|
| 2026.05.19 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,662 | ₩33,662 | ₩33,561 | ₩33,595 | -0.20% | 4.2천 |
|---|
| 2026.05.15 | ₩33,581 | ₩33,581 | ₩33,393 | ₩33,554 | -0.08% | 766 |
|---|
| 2026.05.14 | ₩33,326 | ₩33,527 | ₩33,326 | ₩33,394 | +0.20% | 5.2천 |
|---|
| 2026.05.13 | ₩33,568 | ₩33,568 | ₩33,422 | ₩33,422 | -0.44% | 1.6천 |
|---|
| 2026.05.12 | ₩33,340 | ₩33,427 | ₩33,340 | ₩33,427 | +0.26% | 458 |
|---|
| 2026.05.11 | ₩33,501 | ₩33,541 | ₩33,420 | ₩33,427 | -0.22% | 2.9천 |
|---|
| 2026.05.08 | ₩33,326 | ₩33,528 | ₩33,326 | ₩33,528 | +0.60% | 3.5천 |
|---|
| 2026.05.07 | ₩33,326 | ₩33,460 | ₩33,326 | ₩33,460 | +0.40% | 1.5천 |
|---|
| 2026.05.06 | ₩33,259 | ₩35,123 | ₩33,246 | ₩33,528 | +0.81% | 1.9만 |
|---|
| 2026.05.05 | ₩33,232 | ₩33,454 | ₩33,232 | ₩33,380 | +0.44% | 3.1천 |
|---|
| 2026.05.04 | ₩33,460 | ₩33,487 | ₩33,420 | ₩33,420 | -0.12% | 4.2천 |
|---|
| 2026.05.01 | ₩33,326 | ₩33,420 | ₩33,326 | ₩33,420 | +0.28% | 7.3천 |
|---|
| 2026.04.30 | ₩33,259 | ₩33,528 | ₩33,259 | ₩33,423 | +0.49% | 4천 |
|---|
| 2026.04.29 | ₩33,326 | ₩33,380 | ₩33,278 | ₩33,380 | +0.16% | 1.6천 |
|---|
| 2026.04.28 | ₩33,514 | ₩33,514 | ₩33,373 | ₩33,373 | -0.42% | 1.6천 |
|---|
| 2026.04.27 | ₩33,501 | ₩33,528 | ₩33,393 | ₩33,528 | +0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩33,232 | ₩33,528 | ₩33,232 | ₩33,420 | +0.56% | 7천 |
|---|
| 2026.04.23 | ₩33,243 | ₩33,427 | ₩33,232 | ₩33,427 | +0.55% | 4.8천 |
|---|
| 2026.04.22 | ₩33,487 | ₩33,487 | ₩33,058 | ₩33,232 | -0.76% | 5.7천 |
|---|
| 2026.04.21 | ₩33,125 | ₩33,434 | ₩33,125 | ₩33,380 | +0.77% | 3.2천 |
|---|
| 2026.04.20 | ₩33,326 | ₩33,340 | ₩32,870 | ₩33,125 | -0.60% | 8.6천 |
|---|
| 2026.04.17 | ₩32,830 | ₩33,407 | ₩32,656 | ₩33,407 | +1.76% | 1.3만 |
|---|
| 2026.04.16 | ₩32,844 | ₩33,148 | ₩32,589 | ₩32,656 | -0.57% | 2만 |
|---|
| 2026.04.15 | ₩32,629 | ₩32,629 | ₩32,414 | ₩32,535 | -0.29% | 6천 |
|---|
| 2026.04.14 | ₩32,441 | ₩32,522 | ₩32,200 | ₩32,522 | +0.25% | 1.5만 |
|---|
| 2026.04.13 | ₩32,388 | ₩32,455 | ₩32,186 | ₩32,401 | +0.04% | 1.9만 |
|---|
| 2026.04.10 | ₩32,334 | ₩32,421 | ₩32,200 | ₩32,213 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩32,522 | ₩32,656 | ₩31,918 | ₩32,321 | -0.62% | 3.6만 |
|---|
