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 | ₩19,966 | ₩19,966 | ₩19,484 | ₩19,805 | -0.81% | 82.5만 |
| 2026.09.28–2026.10.02 | ₩20,208 | ₩20,342 | ₩19,832 | ₩20,020 | -0.93% | 85.3만 |
| 2026.09.21–2026.09.25 | ₩20,904 | ₩20,904 | ₩20,047 | ₩20,261 | -3.08% | 64.8만 |
| 2026.09.14–2026.09.18 | ₩20,931 | ₩20,998 | ₩20,449 | ₩20,784 | -0.70% | 62.9만 |
| 2026.09.08–2026.09.11 | ₩21,132 | ₩21,266 | ₩20,811 | ₩20,931 | -0.95% | 36.1만 |
| 2026.08.31–2026.09.04 | ₩21,360 | ₩21,427 | ₩21,038 | ₩21,146 | -1.00% | 62.2만 |
| 2026.08.24–2026.08.28 | ₩21,414 | ₩21,601 | ₩21,253 | ₩21,347 | -0.31% | 56.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,762 |
| ₩21,842 |
| ₩21,440 |
| ₩21,548 |
| -0.99% |
| 61.5만 |
| 2026.08.10–2026.08.14 | ₩21,749 | ₩21,896 | ₩21,668 | ₩21,735 | -0.06% | 41.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,695 | ₩21,775 | ₩21,574 | ₩21,749 | +0.25% | 33.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,507 | ₩21,749 | ₩21,320 | ₩21,615 | +0.50% | 41만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,722 | ₩21,936 | ₩21,306 | ₩21,373 | -1.60% | 53.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,708 | ₩21,842 | ₩21,548 | ₩21,749 | +0.19% | 32.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,775 | ₩21,842 | ₩21,641 | ₩21,775 | 0.00% | 49.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,588 | ₩21,842 | ₩21,561 | ₩21,695 | +0.50% | 41.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,373 | ₩21,574 | ₩21,132 | ₩21,494 | +0.56% | 45.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,320 | ₩21,588 | ₩21,226 | ₩21,373 | +0.25% | 52.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,333 | ₩21,507 | ₩20,998 | ₩21,186 | -0.69% | 86.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,601 | ₩21,601 | ₩21,172 | ₩21,320 | -1.30% | 81.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,347 | ₩21,655 | ₩21,159 | ₩21,561 | +1.00% | 42.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,132 | ₩21,280 | ₩20,971 | ₩21,172 | +0.19% | 61.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,588 | ₩21,668 | ₩21,146 | ₩21,159 | -1.99% | 67.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,789 | ₩21,802 | ₩21,534 | ₩21,628 | -0.74% | 49.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,588 | ₩21,896 | ₩21,427 | ₩21,789 | +0.93% | 51.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,789 | ₩21,869 | ₩21,481 | ₩21,521 | -1.23% | 49.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,213 | ₩21,802 | ₩21,213 | ₩21,749 | +2.53% | 47.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,931 | ₩21,440 | ₩20,878 | ₩21,333 | +1.92% | 41.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,382 | ₩21,079 | ₩20,073 | ₩20,931 | +2.70% | 66.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,837 | ₩21,012 | ₩20,141 | ₩20,342 | -2.38% | 66.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,347 | ₩21,494 | ₩20,717 | ₩20,717 | -2.95% | 54.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,588 | ₩21,628 | ₩21,065 | ₩21,266 | -1.49% | 111.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,110 | ₩22,271 | ₩21,588 | ₩21,628 | -2.18% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,311 | ₩22,405 | ₩22,151 | ₩22,204 | -0.48% | 53.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,566 | ₩22,700 | ₩22,285 | ₩22,325 | -1.07% | 42.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,378 | ₩22,660 | ₩22,378 | ₩22,620 | +1.08% | 42만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,378 | ₩22,579 | ₩22,311 | ₩22,459 | +0.36% | 45.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,338 | ₩22,432 | ₩22,070 | ₩22,378 | +0.18% | 56.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,936 | ₩22,378 | ₩21,936 | ₩22,244 | +1.41% | 33.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,084 | ₩22,405 | ₩22,070 | ₩22,137 | +0.24% | 61.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,204 | ₩22,271 | ₩22,017 | ₩22,164 | -0.18% | 47.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,990 | ₩22,338 | ₩21,990 | ₩22,271 | +1.28% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,231 | ₩22,432 | ₩21,990 | ₩22,084 | -0.66% | 46.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,311 | ₩22,579 | ₩22,137 | ₩22,218 | -0.42% | 73.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,325 | ₩22,486 | ₩22,137 | ₩22,258 | -0.30% | 66.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,298 | ₩22,378 | ₩22,177 | ₩22,298 | 0.00% | 57.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,003 | ₩22,405 | ₩21,976 | ₩22,338 | +1.52% | 43.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,285 | ₩22,311 | ₩21,722 | ₩21,976 | -1.38% | 70.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,579 | ₩22,713 | ₩22,271 | ₩22,271 | -1.36% | 41.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,620 | ₩22,633 | ₩22,338 | ₩22,566 | -0.24% | 35.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,325 | ₩22,633 | ₩22,191 | ₩22,526 | +0.90% | 52.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,311 | ₩22,512 | ₩22,137 | ₩22,271 | -0.18% | 60.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,405 | ₩22,526 | ₩22,137 | ₩22,271 | -0.60% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,700 | ₩22,780 | ₩22,271 | ₩22,311 | -1.71% | 10.9만 |
|---|