시장 데이터를 불러오는 중
전체 종목
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated 과거 주가
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated · FFC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated · FFC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,981 | ₩19,981 | ₩19,498 | ₩19,820 | -0.81% | 82.5만 |
| 2026.09.28–2026.10.02 | ₩20,222 | ₩20,356 | ₩19,847 | ₩20,034 | -0.93% | 85.3만 |
| 2026.09.21–2026.09.25 | ₩20,919 | ₩20,919 | ₩20,061 | ₩20,276 | -3.08% | 64.8만 |
| 2026.09.14–2026.09.18 | ₩20,946 | ₩21,013 | ₩20,463 | ₩20,799 | -0.70% | 62.9만 |
| 2026.09.08–2026.09.11 | ₩21,147 | ₩21,281 | ₩20,825 | ₩20,946 | -0.95% | 36.1만 |
| 2026.08.31–2026.09.04 | ₩21,375 | ₩21,442 | ₩21,053 | ₩21,161 | -1.00% | 62.2만 |
| 2026.08.24–2026.08.28 | ₩21,429 | ₩21,617 | ₩21,268 | ₩21,362 | -0.31% | 56.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,858 |
| ₩21,456 |
| ₩21,563 |
| -0.99% |
| 61.5만 |
| 2026.08.10–2026.08.14 | ₩21,764 | ₩21,912 | ₩21,684 | ₩21,751 | -0.06% | 41.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,710 | ₩21,791 | ₩21,590 | ₩21,764 | +0.25% | 33.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,523 | ₩21,764 | ₩21,335 | ₩21,630 | +0.50% | 41만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,737 | ₩21,952 | ₩21,322 | ₩21,389 | -1.60% | 53.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,724 | ₩21,858 | ₩21,563 | ₩21,764 | +0.19% | 32.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,791 | ₩21,858 | ₩21,657 | ₩21,791 | 0.00% | 49.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,603 | ₩21,858 | ₩21,576 | ₩21,710 | +0.50% | 41.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,389 | ₩21,590 | ₩21,147 | ₩21,509 | +0.56% | 45.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,335 | ₩21,603 | ₩21,241 | ₩21,389 | +0.25% | 52.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,348 | ₩21,523 | ₩21,013 | ₩21,201 | -0.69% | 86.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,617 | ₩21,617 | ₩21,187 | ₩21,335 | -1.30% | 81.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,362 | ₩21,670 | ₩21,174 | ₩21,576 | +1.00% | 42.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,147 | ₩21,295 | ₩20,986 | ₩21,187 | +0.19% | 61.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,603 | ₩21,684 | ₩21,161 | ₩21,174 | -1.99% | 67.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,804 | ₩21,818 | ₩21,550 | ₩21,643 | -0.74% | 49.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,603 | ₩21,912 | ₩21,442 | ₩21,804 | +0.93% | 51.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,804 | ₩21,885 | ₩21,496 | ₩21,536 | -1.23% | 49.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,228 | ₩21,818 | ₩21,228 | ₩21,764 | +2.53% | 47.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,946 | ₩21,456 | ₩20,892 | ₩21,348 | +1.92% | 41.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,396 | ₩21,094 | ₩20,088 | ₩20,946 | +2.70% | 66.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,852 | ₩21,027 | ₩20,155 | ₩20,356 | -2.38% | 66.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,362 | ₩21,509 | ₩20,732 | ₩20,732 | -2.95% | 54.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,603 | ₩21,643 | ₩21,080 | ₩21,281 | -1.49% | 111.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,126 | ₩22,287 | ₩21,603 | ₩21,643 | -2.18% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,327 | ₩22,421 | ₩22,166 | ₩22,220 | -0.48% | 53.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,582 | ₩22,716 | ₩22,300 | ₩22,341 | -1.07% | 42.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,394 | ₩22,676 | ₩22,394 | ₩22,636 | +1.08% | 42만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,394 | ₩22,596 | ₩22,327 | ₩22,475 | +0.36% | 45.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,354 | ₩22,448 | ₩22,086 | ₩22,394 | +0.18% | 56.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,952 | ₩22,394 | ₩21,952 | ₩22,260 | +1.41% | 33.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,099 | ₩22,421 | ₩22,086 | ₩22,153 | +0.24% | 61.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,220 | ₩22,287 | ₩22,032 | ₩22,180 | -0.18% | 47.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,005 | ₩22,354 | ₩22,005 | ₩22,287 | +1.28% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,247 | ₩22,448 | ₩22,005 | ₩22,099 | -0.66% | 46.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,327 | ₩22,596 | ₩22,153 | ₩22,233 | -0.42% | 73.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,341 | ₩22,502 | ₩22,153 | ₩22,274 | -0.30% | 66.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,314 | ₩22,394 | ₩22,193 | ₩22,314 | 0.00% | 57.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,019 | ₩22,421 | ₩21,992 | ₩22,354 | +1.52% | 43.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,300 | ₩22,327 | ₩21,737 | ₩21,992 | -1.38% | 70.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,596 | ₩22,730 | ₩22,287 | ₩22,287 | -1.36% | 41.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,636 | ₩22,649 | ₩22,354 | ₩22,582 | -0.24% | 35.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,341 | ₩22,649 | ₩22,207 | ₩22,542 | +0.90% | 52.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,327 | ₩22,528 | ₩22,153 | ₩22,287 | -0.18% | 60.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,421 | ₩22,542 | ₩22,153 | ₩22,287 | -0.60% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,716 | ₩22,797 | ₩22,287 | ₩22,327 | -1.71% | 10.9만 |
|---|