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 | ₩19,979 | ₩19,979 | ₩19,497 | ₩19,819 | -0.81% | 82.5만 |
| 2026.09.28–2026.10.02 | ₩20,221 | ₩20,355 | ₩19,845 | ₩20,033 | -0.93% | 85.3만 |
| 2026.09.21–2026.09.25 | ₩20,918 | ₩20,918 | ₩20,060 | ₩20,274 | -3.08% | 64.8만 |
| 2026.09.14–2026.09.18 | ₩20,945 | ₩21,012 | ₩20,462 | ₩20,797 | -0.70% | 62.9만 |
| 2026.09.08–2026.09.11 | ₩21,146 | ₩21,280 | ₩20,824 | ₩20,945 | -0.95% | 36.1만 |
| 2026.08.31–2026.09.04 | ₩21,374 | ₩21,441 | ₩21,052 | ₩21,159 | -1.00% | 62.2만 |
| 2026.08.24–2026.08.28 | ₩21,428 | ₩21,615 | ₩21,267 | ₩21,361 | -0.31% | 56.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,776 |
| ₩21,857 |
| ₩21,454 |
| ₩21,562 |
| -0.99% |
| 61.5만 |
| 2026.08.10–2026.08.14 | ₩21,763 | ₩21,910 | ₩21,682 | ₩21,749 | -0.06% | 41.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,709 | ₩21,790 | ₩21,588 | ₩21,763 | +0.25% | 33.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,521 | ₩21,763 | ₩21,334 | ₩21,629 | +0.50% | 41만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,736 | ₩21,951 | ₩21,320 | ₩21,387 | -1.60% | 53.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,723 | ₩21,857 | ₩21,562 | ₩21,763 | +0.19% | 32.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,790 | ₩21,857 | ₩21,656 | ₩21,790 | 0.00% | 49.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,602 | ₩21,857 | ₩21,575 | ₩21,709 | +0.50% | 41.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,387 | ₩21,588 | ₩21,146 | ₩21,508 | +0.56% | 45.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,334 | ₩21,602 | ₩21,240 | ₩21,387 | +0.25% | 52.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,347 | ₩21,521 | ₩21,012 | ₩21,200 | -0.69% | 86.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,615 | ₩21,615 | ₩21,186 | ₩21,334 | -1.30% | 81.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,361 | ₩21,669 | ₩21,173 | ₩21,575 | +1.00% | 42.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,146 | ₩21,293 | ₩20,985 | ₩21,186 | +0.19% | 61.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,602 | ₩21,682 | ₩21,159 | ₩21,173 | -1.99% | 67.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,803 | ₩21,816 | ₩21,548 | ₩21,642 | -0.74% | 49.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,602 | ₩21,910 | ₩21,441 | ₩21,803 | +0.93% | 51.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,803 | ₩21,883 | ₩21,495 | ₩21,535 | -1.23% | 49.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,226 | ₩21,816 | ₩21,226 | ₩21,763 | +2.53% | 47.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,945 | ₩21,454 | ₩20,891 | ₩21,347 | +1.92% | 41.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,395 | ₩21,092 | ₩20,087 | ₩20,945 | +2.70% | 66.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,851 | ₩21,025 | ₩20,154 | ₩20,355 | -2.38% | 66.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,361 | ₩21,508 | ₩20,730 | ₩20,730 | -2.95% | 54.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,602 | ₩21,642 | ₩21,079 | ₩21,280 | -1.49% | 111.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,125 | ₩22,286 | ₩21,602 | ₩21,642 | -2.18% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,326 | ₩22,420 | ₩22,165 | ₩22,219 | -0.48% | 53.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,581 | ₩22,715 | ₩22,299 | ₩22,339 | -1.07% | 42.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,393 | ₩22,675 | ₩22,393 | ₩22,634 | +1.08% | 42만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,393 | ₩22,594 | ₩22,326 | ₩22,473 | +0.36% | 45.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,353 | ₩22,447 | ₩22,085 | ₩22,393 | +0.18% | 56.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,951 | ₩22,393 | ₩21,951 | ₩22,259 | +1.41% | 33.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,098 | ₩22,420 | ₩22,085 | ₩22,152 | +0.24% | 61.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,219 | ₩22,286 | ₩22,031 | ₩22,178 | -0.18% | 47.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,004 | ₩22,353 | ₩22,004 | ₩22,286 | +1.28% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,246 | ₩22,447 | ₩22,004 | ₩22,098 | -0.66% | 46.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,326 | ₩22,594 | ₩22,152 | ₩22,232 | -0.42% | 73.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,339 | ₩22,500 | ₩22,152 | ₩22,272 | -0.30% | 66.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,313 | ₩22,393 | ₩22,192 | ₩22,313 | 0.00% | 57.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,018 | ₩22,420 | ₩21,991 | ₩22,353 | +1.52% | 43.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,299 | ₩22,326 | ₩21,736 | ₩21,991 | -1.38% | 70.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,594 | ₩22,728 | ₩22,286 | ₩22,286 | -1.36% | 41.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,634 | ₩22,648 | ₩22,353 | ₩22,581 | -0.24% | 35.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,339 | ₩22,648 | ₩22,205 | ₩22,541 | +0.90% | 52.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,326 | ₩22,527 | ₩22,152 | ₩22,286 | -0.18% | 60.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,420 | ₩22,541 | ₩22,152 | ₩22,286 | -0.60% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,715 | ₩22,795 | ₩22,286 | ₩22,326 | -1.71% | 10.9만 |
|---|