시장 데이터를 불러오는 중
전체 종목
Flaherty & Crumrine Preferred and Income Fund Incorporated 과거 주가
Flaherty & Crumrine Preferred and Income Fund Incorporated · PFD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flaherty & Crumrine Preferred and Income Fund Incorporated · PFD · 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 | ₩14,298 | ₩14,352 | ₩14,017 | ₩14,177 | -0.84% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩14,445 | ₩14,539 | ₩14,084 | ₩14,325 | -0.83% | 20.6만 |
| 2026.09.21–2026.09.25 | ₩14,807 | ₩14,901 | ₩14,499 | ₩14,512 | -1.99% | 24만 |
| 2026.09.14–2026.09.18 | ₩14,901 | ₩14,928 | ₩14,606 | ₩14,754 | -0.99% | 24.7만 |
| 2026.09.08–2026.09.11 | ₩15,156 | ₩15,223 | ₩14,874 | ₩14,901 | -1.68% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩15,156 | ₩15,357 | ₩15,102 | ₩15,129 | -0.18% | 12.9만 |
| 2026.08.24–2026.08.28 | ₩14,995 | ₩15,182 | ₩14,995 | ₩15,115 | +0.80% | 14.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,303 |
| ₩15,089 |
| ₩15,115 |
| -0.88% |
| 17만 |
| 2026.08.10–2026.08.14 | ₩15,263 | ₩15,343 | ₩15,129 | ₩15,196 | -0.44% | 20.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,249 | ₩15,424 | ₩15,129 | ₩15,263 | +0.09% | 17.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,223 | ₩15,236 | ₩15,022 | ₩15,169 | -0.35% | 13.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,571 | ₩15,571 | ₩15,089 | ₩15,142 | -2.75% | 11.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,437 | ₩15,584 | ₩15,410 | ₩15,410 | -0.17% | 16.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,477 | ₩15,611 | ₩15,357 | ₩15,464 | -0.09% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,491 | ₩15,638 | ₩15,276 | ₩15,517 | +0.17% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,598 | ₩15,705 | ₩15,316 | ₩15,437 | -1.03% | 18.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,397 | ₩15,544 | ₩15,290 | ₩15,491 | +0.61% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,290 | ₩15,397 | ₩15,196 | ₩15,290 | 0.00% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,383 | ₩15,464 | ₩15,316 | ₩15,316 | -0.44% | 12.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,316 | ₩15,491 | ₩15,182 | ₩15,410 | +0.61% | 10.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,209 | ₩15,410 | ₩15,169 | ₩15,316 | +0.70% | 18.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,437 | ₩15,504 | ₩15,156 | ₩15,156 | -1.82% | 10.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,665 | ₩15,705 | ₩15,410 | ₩15,491 | -1.11% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,357 | ₩15,732 | ₩15,357 | ₩15,692 | +2.18% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,517 | ₩15,678 | ₩15,357 | ₩15,397 | -0.78% | 6.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,263 | ₩15,651 | ₩15,249 | ₩15,625 | +2.37% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,941 | ₩15,517 | ₩14,941 | ₩15,357 | +2.78% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,740 | ₩15,169 | ₩14,740 | ₩15,062 | +2.18% | 7.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,102 | ₩15,236 | ₩14,713 | ₩14,713 | -2.57% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,196 | ₩15,316 | ₩15,022 | ₩15,022 | -1.15% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,424 | ₩15,732 | ₩15,142 | ₩15,156 | -1.74% | 13.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,040 | ₩16,107 | ₩15,598 | ₩15,665 | -2.34% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,013 | ₩16,161 | ₩15,866 | ₩16,040 | +0.17% | 8.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,147 | ₩16,214 | ₩16,000 | ₩16,080 | -0.41% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,134 | ₩16,187 | ₩16,027 | ₩16,107 | -0.17% | 9.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,053 | ₩16,174 | ₩15,919 | ₩16,161 | +0.67% | 17만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,678 | ₩15,960 | ₩15,678 | ₩15,879 | +1.28% | 21만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,638 | ₩15,973 | ₩15,638 | ₩15,812 | +1.11% | 10.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,812 | ₩16,174 | ₩15,772 | ₩15,852 | +0.25% | 21만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,986 | ₩16,134 | ₩15,799 | ₩15,893 | -0.59% | 10.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,718 | ₩15,960 | ₩15,718 | ₩15,933 | +1.36% | 10.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,745 | ₩16,053 | ₩15,651 | ₩15,839 | +0.60% | 19.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,678 | ₩15,879 | ₩15,611 | ₩15,759 | +0.51% | 11.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,879 | ₩15,933 | ₩15,638 | ₩15,705 | -1.10% | 12만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,906 | ₩15,906 | ₩15,745 | ₩15,839 | -0.42% | 7.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,504 | ₩15,933 | ₩15,504 | ₩15,879 | +2.42% | 10.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,692 | ₩15,799 | ₩15,477 | ₩15,504 | -1.20% | 14.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,906 | ₩16,040 | ₩15,678 | ₩15,759 | -0.93% | 11.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,120 | ₩16,120 | ₩15,745 | ₩15,812 | -1.91% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,772 | ₩16,134 | ₩15,678 | ₩16,134 | +2.29% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,906 | ₩15,973 | ₩15,718 | ₩15,772 | -0.84% | 10.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,960 | ₩16,067 | ₩15,799 | ₩15,839 | -0.76% | 7.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,933 | ₩15,973 | ₩15,839 | ₩15,866 | -0.42% | 7.7만 |
|---|