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 | ₩20,973 | ₩21,255 | ₩20,557 | ₩20,892 | -0.38% | 23.7만 |
| 2026.09.28–2026.10.02 | ₩21,040 | ₩21,201 | ₩20,732 | ₩21,053 | +0.06% | 22.4만 |
| 2026.09.21–2026.09.25 | ₩21,590 | ₩21,684 | ₩20,973 | ₩21,134 | -2.11% | 27.8만 |
| 2026.09.14–2026.09.18 | ₩21,684 | ₩21,751 | ₩21,442 | ₩21,590 | -0.43% | 18.8만 |
| 2026.09.08–2026.09.11 | ₩22,046 | ₩22,166 | ₩21,737 | ₩21,778 | -1.22% | 15.2만 |
| 2026.08.31–2026.09.04 | ₩22,140 | ₩22,233 | ₩22,059 | ₩22,073 | -0.30% | 9.4만 |
| 2026.08.24–2026.08.28 | ₩22,260 | ₩22,435 | ₩22,126 | ₩22,247 | -0.06% | 12.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,676 |
| ₩22,368 |
| ₩22,461 |
| +0.12% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩22,448 | ₩22,716 | ₩22,381 | ₩22,542 | +0.42% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,341 | ₩22,743 | ₩22,327 | ₩22,502 | +0.72% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,461 | ₩22,488 | ₩22,140 | ₩22,368 | -0.42% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,676 | ₩22,770 | ₩22,260 | ₩22,314 | -1.60% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,703 | ₩22,797 | ₩22,582 | ₩22,636 | -0.30% | 7.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,797 | ₩22,797 | ₩22,528 | ₩22,663 | -0.59% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,528 | ₩22,783 | ₩22,461 | ₩22,730 | +0.89% | 9.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,448 | ₩22,555 | ₩22,193 | ₩22,408 | -0.18% | 12.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,461 | ₩22,716 | ₩22,461 | ₩22,488 | +0.12% | 11만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,515 | ₩22,663 | ₩22,300 | ₩22,435 | -0.36% | 7.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,743 | ₩22,864 | ₩22,354 | ₩22,421 | -1.42% | 8.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,649 | ₩22,877 | ₩22,502 | ₩22,743 | +0.41% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,502 | ₩22,823 | ₩21,308 | ₩22,542 | +0.18% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,904 | ₩22,984 | ₩22,542 | ₩22,582 | -1.41% | 11.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,132 | ₩23,132 | ₩22,730 | ₩22,931 | -0.87% | 16.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,051 | ₩23,239 | ₩22,770 | ₩23,132 | +0.35% | 17.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,159 | ₩23,266 | ₩22,904 | ₩22,958 | -0.87% | 9.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,743 | ₩23,186 | ₩22,649 | ₩23,172 | +1.89% | 11.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,435 | ₩22,797 | ₩22,341 | ₩22,743 | +1.37% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,005 | ₩22,515 | ₩21,804 | ₩22,502 | +2.25% | 10.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,394 | ₩22,596 | ₩21,885 | ₩21,885 | -2.28% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,025 | ₩23,306 | ₩22,274 | ₩22,327 | -3.03% | 11.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,132 | ₩23,387 | ₩22,663 | ₩22,958 | -0.75% | 12.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,829 | ₩23,910 | ₩23,279 | ₩23,320 | -2.14% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,923 | ₩24,017 | ₩23,749 | ₩23,802 | -0.50% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,164 | ₩24,258 | ₩23,883 | ₩23,896 | -1.11% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,936 | ₩24,245 | ₩23,896 | ₩24,164 | +0.95% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,789 | ₩24,004 | ₩23,682 | ₩23,923 | +0.56% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,695 | ₩23,802 | ₩23,481 | ₩23,749 | +0.23% | 12만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,373 | ₩23,709 | ₩23,373 | ₩23,601 | +0.98% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,521 | ₩23,749 | ₩23,440 | ₩23,615 | +0.40% | 9.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,574 | ₩23,601 | ₩23,320 | ₩23,481 | -0.40% | 8만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,279 | ₩23,601 | ₩23,239 | ₩23,521 | +1.04% | 13.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,534 | ₩23,641 | ₩23,212 | ₩23,279 | -1.08% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,199 | ₩23,709 | ₩23,132 | ₩23,481 | +1.21% | 15.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,346 | ₩23,346 | ₩23,105 | ₩23,132 | -0.92% | 16.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,266 | ₩23,548 | ₩23,212 | ₩23,387 | +0.52% | 14.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,971 | ₩23,400 | ₩22,958 | ₩23,306 | +1.46% | 12.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,387 | ₩23,548 | ₩22,864 | ₩23,051 | -1.43% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,588 | ₩23,762 | ₩23,414 | ₩23,467 | -0.51% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,816 | ₩23,816 | ₩23,494 | ₩23,561 | -1.07% | 8.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,481 | ₩23,789 | ₩23,414 | ₩23,735 | +1.09% | 13.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,749 | ₩23,950 | ₩23,440 | ₩23,467 | -1.19% | 13.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,883 | ₩24,004 | ₩23,655 | ₩23,735 | -0.62% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,990 | ₩24,004 | ₩23,762 | ₩23,789 | -0.84% | 7.4만 |
|---|