시장 데이터를 불러오는 중
전체 종목
Flaherty & Crumrine Total Return Fund Inc Common Stock 과거 주가
Flaherty & Crumrine Total Return Fund Inc Common Stock · FLC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flaherty & Crumrine Total Return Fund Inc Common Stock · FLC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,979 | ₩21,261 | ₩20,563 | ₩20,899 | -0.38% | 23.7만 |
| 2026.09.28–2026.10.02 | ₩21,046 | ₩21,207 | ₩20,738 | ₩21,060 | +0.06% | 22.4만 |
| 2026.09.21–2026.09.25 | ₩21,596 | ₩21,690 | ₩20,979 | ₩21,140 | -2.11% | 27.8만 |
| 2026.09.14–2026.09.18 | ₩21,690 | ₩21,757 | ₩21,449 | ₩21,596 | -0.43% | 18.8만 |
| 2026.09.08–2026.09.11 | ₩22,052 | ₩22,173 | ₩21,744 | ₩21,784 | -1.22% | 15.2만 |
| 2026.08.31–2026.09.04 | ₩22,146 | ₩22,240 | ₩22,066 | ₩22,079 | -0.30% | 9.4만 |
| 2026.08.24–2026.08.28 | ₩22,267 | ₩22,441 | ₩22,133 | ₩22,253 | -0.06% | 12.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,683 |
| ₩22,374 |
| ₩22,468 |
| +0.12% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩22,455 | ₩22,723 | ₩22,388 | ₩22,549 | +0.42% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,347 | ₩22,750 | ₩22,334 | ₩22,508 | +0.72% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,468 | ₩22,495 | ₩22,146 | ₩22,374 | -0.42% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,683 | ₩22,777 | ₩22,267 | ₩22,321 | -1.60% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,710 | ₩22,803 | ₩22,589 | ₩22,642 | -0.30% | 7.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,803 | ₩22,803 | ₩22,535 | ₩22,669 | -0.59% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,535 | ₩22,790 | ₩22,468 | ₩22,736 | +0.89% | 9.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,455 | ₩22,562 | ₩22,200 | ₩22,414 | -0.18% | 12.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,468 | ₩22,723 | ₩22,468 | ₩22,495 | +0.12% | 11만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,522 | ₩22,669 | ₩22,307 | ₩22,441 | -0.36% | 7.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,750 | ₩22,871 | ₩22,361 | ₩22,428 | -1.42% | 8.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,656 | ₩22,884 | ₩22,508 | ₩22,750 | +0.41% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,508 | ₩22,830 | ₩21,315 | ₩22,549 | +0.18% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,911 | ₩22,991 | ₩22,549 | ₩22,589 | -1.41% | 11.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,139 | ₩23,139 | ₩22,736 | ₩22,938 | -0.87% | 16.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,058 | ₩23,246 | ₩22,777 | ₩23,139 | +0.35% | 17.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,166 | ₩23,273 | ₩22,911 | ₩22,964 | -0.87% | 9.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,750 | ₩23,192 | ₩22,656 | ₩23,179 | +1.89% | 11.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,441 | ₩22,803 | ₩22,347 | ₩22,750 | +1.37% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,012 | ₩22,522 | ₩21,811 | ₩22,508 | +2.25% | 10.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,401 | ₩22,602 | ₩21,891 | ₩21,891 | -2.28% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,031 | ₩23,313 | ₩22,280 | ₩22,334 | -3.03% | 11.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,139 | ₩23,394 | ₩22,669 | ₩22,964 | -0.75% | 12.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,836 | ₩23,917 | ₩23,286 | ₩23,327 | -2.14% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,930 | ₩24,024 | ₩23,756 | ₩23,809 | -0.50% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,172 | ₩24,266 | ₩23,890 | ₩23,903 | -1.11% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,944 | ₩24,252 | ₩23,903 | ₩24,172 | +0.95% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,796 | ₩24,011 | ₩23,689 | ₩23,930 | +0.56% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,702 | ₩23,809 | ₩23,488 | ₩23,756 | +0.23% | 12만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,380 | ₩23,716 | ₩23,380 | ₩23,608 | +0.98% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,528 | ₩23,756 | ₩23,447 | ₩23,622 | +0.40% | 9.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,581 | ₩23,608 | ₩23,327 | ₩23,488 | -0.40% | 8만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,286 | ₩23,608 | ₩23,246 | ₩23,528 | +1.04% | 13.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,541 | ₩23,649 | ₩23,219 | ₩23,286 | -1.08% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,206 | ₩23,716 | ₩23,139 | ₩23,488 | +1.21% | 15.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,353 | ₩23,353 | ₩23,112 | ₩23,139 | -0.92% | 16.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,273 | ₩23,555 | ₩23,219 | ₩23,394 | +0.52% | 14.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,978 | ₩23,407 | ₩22,964 | ₩23,313 | +1.46% | 12.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,394 | ₩23,555 | ₩22,871 | ₩23,058 | -1.43% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,595 | ₩23,769 | ₩23,420 | ₩23,474 | -0.51% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,823 | ₩23,823 | ₩23,501 | ₩23,568 | -1.07% | 8.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,488 | ₩23,796 | ₩23,420 | ₩23,742 | +1.09% | 13.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,756 | ₩23,957 | ₩23,447 | ₩23,474 | -1.19% | 13.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,890 | ₩24,011 | ₩23,662 | ₩23,742 | -0.62% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,997 | ₩24,011 | ₩23,769 | ₩23,796 | -0.84% | 7.4만 |
|---|