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 | ₩20,958 | ₩21,239 | ₩20,543 | ₩20,878 | -0.38% | 23.7만 |
| 2026.09.28–2026.10.02 | ₩21,025 | ₩21,186 | ₩20,717 | ₩21,038 | +0.06% | 22.4만 |
| 2026.09.21–2026.09.25 | ₩21,574 | ₩21,668 | ₩20,958 | ₩21,119 | -2.11% | 27.8만 |
| 2026.09.14–2026.09.18 | ₩21,668 | ₩21,735 | ₩21,427 | ₩21,574 | -0.43% | 18.8만 |
| 2026.09.08–2026.09.11 | ₩22,030 | ₩22,151 | ₩21,722 | ₩21,762 | -1.22% | 15.2만 |
| 2026.08.31–2026.09.04 | ₩22,124 | ₩22,218 | ₩22,043 | ₩22,057 | -0.30% | 9.4만 |
| 2026.08.24–2026.08.28 | ₩22,244 | ₩22,419 | ₩22,110 | ₩22,231 | -0.06% | 12.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,660 |
| ₩22,352 |
| ₩22,445 |
| +0.12% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩22,432 | ₩22,700 | ₩22,365 | ₩22,526 | +0.42% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,325 | ₩22,727 | ₩22,311 | ₩22,486 | +0.72% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,445 | ₩22,472 | ₩22,124 | ₩22,352 | -0.42% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,660 | ₩22,754 | ₩22,244 | ₩22,298 | -1.60% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,687 | ₩22,780 | ₩22,566 | ₩22,620 | -0.30% | 7.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,780 | ₩22,780 | ₩22,512 | ₩22,646 | -0.59% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,512 | ₩22,767 | ₩22,445 | ₩22,713 | +0.89% | 9.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,432 | ₩22,539 | ₩22,177 | ₩22,392 | -0.18% | 12.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,445 | ₩22,700 | ₩22,445 | ₩22,472 | +0.12% | 11만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,499 | ₩22,646 | ₩22,285 | ₩22,419 | -0.36% | 7.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,727 | ₩22,847 | ₩22,338 | ₩22,405 | -1.42% | 8.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,633 | ₩22,861 | ₩22,486 | ₩22,727 | +0.41% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,486 | ₩22,807 | ₩21,293 | ₩22,526 | +0.18% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,888 | ₩22,968 | ₩22,526 | ₩22,566 | -1.41% | 11.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,115 | ₩23,115 | ₩22,713 | ₩22,914 | -0.87% | 16.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,035 | ₩23,223 | ₩22,754 | ₩23,115 | +0.35% | 17.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,142 | ₩23,249 | ₩22,888 | ₩22,941 | -0.87% | 9.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,727 | ₩23,169 | ₩22,633 | ₩23,156 | +1.89% | 11.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,419 | ₩22,780 | ₩22,325 | ₩22,727 | +1.37% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,990 | ₩22,499 | ₩21,789 | ₩22,486 | +2.25% | 10.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,378 | ₩22,579 | ₩21,869 | ₩21,869 | -2.28% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,008 | ₩23,290 | ₩22,258 | ₩22,311 | -3.03% | 11.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,115 | ₩23,370 | ₩22,646 | ₩22,941 | -0.75% | 12.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,812 | ₩23,893 | ₩23,263 | ₩23,303 | -2.14% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,906 | ₩24,000 | ₩23,732 | ₩23,785 | -0.50% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,147 | ₩24,241 | ₩23,866 | ₩23,879 | -1.11% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,919 | ₩24,228 | ₩23,879 | ₩24,147 | +0.95% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,772 | ₩23,986 | ₩23,665 | ₩23,906 | +0.56% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,678 | ₩23,785 | ₩23,464 | ₩23,732 | +0.23% | 12만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,357 | ₩23,692 | ₩23,357 | ₩23,584 | +0.98% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,504 | ₩23,732 | ₩23,424 | ₩23,598 | +0.40% | 9.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,558 | ₩23,584 | ₩23,303 | ₩23,464 | -0.40% | 8만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,263 | ₩23,584 | ₩23,223 | ₩23,504 | +1.04% | 13.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,517 | ₩23,625 | ₩23,196 | ₩23,263 | -1.08% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,182 | ₩23,692 | ₩23,115 | ₩23,464 | +1.21% | 15.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,330 | ₩23,330 | ₩23,089 | ₩23,115 | -0.92% | 16.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,249 | ₩23,531 | ₩23,196 | ₩23,370 | +0.52% | 14.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,955 | ₩23,383 | ₩22,941 | ₩23,290 | +1.46% | 12.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,370 | ₩23,531 | ₩22,847 | ₩23,035 | -1.43% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,571 | ₩23,745 | ₩23,397 | ₩23,450 | -0.51% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,799 | ₩23,799 | ₩23,477 | ₩23,544 | -1.07% | 8.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,464 | ₩23,772 | ₩23,397 | ₩23,718 | +1.09% | 13.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,732 | ₩23,933 | ₩23,424 | ₩23,450 | -1.19% | 13.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,866 | ₩23,986 | ₩23,638 | ₩23,718 | -0.62% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,973 | ₩23,986 | ₩23,745 | ₩23,772 | -0.84% | 7.4만 |
|---|