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 | ₩20,977 | ₩21,258 | ₩20,561 | ₩20,896 | -0.38% | 23.7만 |
| 2026.09.28–2026.10.02 | ₩21,044 | ₩21,205 | ₩20,735 | ₩21,057 | +0.06% | 22.4만 |
| 2026.09.21–2026.09.25 | ₩21,593 | ₩21,687 | ₩20,977 | ₩21,137 | -2.11% | 27.8만 |
| 2026.09.14–2026.09.18 | ₩21,687 | ₩21,754 | ₩21,446 | ₩21,593 | -0.43% | 18.8만 |
| 2026.09.08–2026.09.11 | ₩22,049 | ₩22,170 | ₩21,741 | ₩21,781 | -1.22% | 15.2만 |
| 2026.08.31–2026.09.04 | ₩22,143 | ₩22,237 | ₩22,063 | ₩22,076 | -0.30% | 9.4만 |
| 2026.08.24–2026.08.28 | ₩22,264 | ₩22,438 | ₩22,130 | ₩22,251 | -0.06% | 12.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,680 |
| ₩22,371 |
| ₩22,465 |
| +0.12% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩22,452 | ₩22,720 | ₩22,385 | ₩22,546 | +0.42% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,345 | ₩22,747 | ₩22,331 | ₩22,506 | +0.72% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,465 | ₩22,492 | ₩22,143 | ₩22,371 | -0.42% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,680 | ₩22,774 | ₩22,264 | ₩22,318 | -1.60% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,707 | ₩22,801 | ₩22,586 | ₩22,640 | -0.30% | 7.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,801 | ₩22,801 | ₩22,532 | ₩22,666 | -0.59% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,532 | ₩22,787 | ₩22,465 | ₩22,734 | +0.89% | 9.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,452 | ₩22,559 | ₩22,197 | ₩22,412 | -0.18% | 12.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,465 | ₩22,720 | ₩22,465 | ₩22,492 | +0.12% | 11만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,519 | ₩22,666 | ₩22,304 | ₩22,438 | -0.36% | 7.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,747 | ₩22,868 | ₩22,358 | ₩22,425 | -1.42% | 8.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,653 | ₩22,881 | ₩22,506 | ₩22,747 | +0.41% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,506 | ₩22,827 | ₩21,312 | ₩22,546 | +0.18% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,908 | ₩22,988 | ₩22,546 | ₩22,586 | -1.41% | 11.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,136 | ₩23,136 | ₩22,734 | ₩22,935 | -0.87% | 16.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,055 | ₩23,243 | ₩22,774 | ₩23,136 | +0.35% | 17.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,163 | ₩23,270 | ₩22,908 | ₩22,962 | -0.87% | 9.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,747 | ₩23,190 | ₩22,653 | ₩23,176 | +1.89% | 11.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,438 | ₩22,801 | ₩22,345 | ₩22,747 | +1.37% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,009 | ₩22,519 | ₩21,808 | ₩22,506 | +2.25% | 10.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,398 | ₩22,599 | ₩21,889 | ₩21,889 | -2.28% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,029 | ₩23,310 | ₩22,277 | ₩22,331 | -3.03% | 11.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,136 | ₩23,391 | ₩22,666 | ₩22,962 | -0.75% | 12.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,833 | ₩23,914 | ₩23,283 | ₩23,324 | -2.14% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,927 | ₩24,021 | ₩23,753 | ₩23,806 | -0.50% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,169 | ₩24,262 | ₩23,887 | ₩23,900 | -1.11% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,941 | ₩24,249 | ₩23,900 | ₩24,169 | +0.95% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,793 | ₩24,008 | ₩23,686 | ₩23,927 | +0.56% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,699 | ₩23,806 | ₩23,485 | ₩23,753 | +0.23% | 12만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,377 | ₩23,713 | ₩23,377 | ₩23,605 | +0.98% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,525 | ₩23,753 | ₩23,444 | ₩23,619 | +0.40% | 9.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,578 | ₩23,605 | ₩23,324 | ₩23,485 | -0.40% | 8만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,283 | ₩23,605 | ₩23,243 | ₩23,525 | +1.04% | 13.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,538 | ₩23,646 | ₩23,216 | ₩23,283 | -1.08% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,203 | ₩23,713 | ₩23,136 | ₩23,485 | +1.21% | 15.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,350 | ₩23,350 | ₩23,109 | ₩23,136 | -0.92% | 16.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,270 | ₩23,552 | ₩23,216 | ₩23,391 | +0.52% | 14.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,975 | ₩23,404 | ₩22,962 | ₩23,310 | +1.46% | 12.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,391 | ₩23,552 | ₩22,868 | ₩23,055 | -1.43% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,592 | ₩23,766 | ₩23,418 | ₩23,471 | -0.51% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,820 | ₩23,820 | ₩23,498 | ₩23,565 | -1.07% | 8.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,485 | ₩23,793 | ₩23,418 | ₩23,739 | +1.09% | 13.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,753 | ₩23,954 | ₩23,444 | ₩23,471 | -1.19% | 13.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,887 | ₩24,008 | ₩23,659 | ₩23,739 | -0.62% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,994 | ₩24,008 | ₩23,766 | ₩23,793 | -0.84% | 7.4만 |
|---|