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 | ₩14,308 | ₩14,362 | ₩14,027 | ₩14,188 | -0.84% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩14,456 | ₩14,550 | ₩14,094 | ₩14,335 | -0.83% | 20.6만 |
| 2026.09.21–2026.09.25 | ₩14,818 | ₩14,912 | ₩14,509 | ₩14,523 | -1.99% | 24만 |
| 2026.09.14–2026.09.18 | ₩14,912 | ₩14,939 | ₩14,617 | ₩14,764 | -0.99% | 24.7만 |
| 2026.09.08–2026.09.11 | ₩15,166 | ₩15,234 | ₩14,885 | ₩14,912 | -1.68% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩15,166 | ₩15,368 | ₩15,113 | ₩15,140 | -0.18% | 12.9만 |
| 2026.08.24–2026.08.28 | ₩15,006 | ₩15,193 | ₩15,006 | ₩15,126 | +0.80% | 14.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,314 |
| ₩15,099 |
| ₩15,126 |
| -0.88% |
| 17만 |
| 2026.08.10–2026.08.14 | ₩15,274 | ₩15,354 | ₩15,140 | ₩15,207 | -0.44% | 20.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,260 | ₩15,435 | ₩15,140 | ₩15,274 | +0.09% | 17.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,234 | ₩15,247 | ₩15,032 | ₩15,180 | -0.35% | 13.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,582 | ₩15,582 | ₩15,099 | ₩15,153 | -2.75% | 11.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,448 | ₩15,596 | ₩15,421 | ₩15,421 | -0.17% | 16.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,488 | ₩15,622 | ₩15,368 | ₩15,475 | -0.09% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,502 | ₩15,649 | ₩15,287 | ₩15,529 | +0.17% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,609 | ₩15,716 | ₩15,327 | ₩15,448 | -1.03% | 18.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,408 | ₩15,555 | ₩15,301 | ₩15,502 | +0.61% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,301 | ₩15,408 | ₩15,207 | ₩15,301 | 0.00% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,394 | ₩15,475 | ₩15,327 | ₩15,327 | -0.44% | 12.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,327 | ₩15,502 | ₩15,193 | ₩15,421 | +0.61% | 10.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,220 | ₩15,421 | ₩15,180 | ₩15,327 | +0.70% | 18.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,448 | ₩15,515 | ₩15,166 | ₩15,166 | -1.82% | 10.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,676 | ₩15,716 | ₩15,421 | ₩15,502 | -1.11% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,368 | ₩15,743 | ₩15,368 | ₩15,703 | +2.18% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,529 | ₩15,689 | ₩15,368 | ₩15,408 | -0.78% | 6.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,274 | ₩15,663 | ₩15,260 | ₩15,636 | +2.37% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,952 | ₩15,529 | ₩14,952 | ₩15,368 | +2.78% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,751 | ₩15,180 | ₩14,751 | ₩15,073 | +2.18% | 7.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,113 | ₩15,247 | ₩14,724 | ₩14,724 | -2.57% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,207 | ₩15,327 | ₩15,032 | ₩15,032 | -1.15% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,435 | ₩15,743 | ₩15,153 | ₩15,166 | -1.74% | 13.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,052 | ₩16,119 | ₩15,609 | ₩15,676 | -2.34% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,025 | ₩16,172 | ₩15,877 | ₩16,052 | +0.17% | 8.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,159 | ₩16,226 | ₩16,011 | ₩16,092 | -0.41% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,145 | ₩16,199 | ₩16,038 | ₩16,119 | -0.17% | 9.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,065 | ₩16,186 | ₩15,931 | ₩16,172 | +0.67% | 17만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,689 | ₩15,971 | ₩15,689 | ₩15,891 | +1.28% | 21만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,649 | ₩15,984 | ₩15,649 | ₩15,824 | +1.11% | 10.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,824 | ₩16,186 | ₩15,783 | ₩15,864 | +0.25% | 21만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,998 | ₩16,145 | ₩15,810 | ₩15,904 | -0.59% | 10.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,730 | ₩15,971 | ₩15,730 | ₩15,944 | +1.36% | 10.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,757 | ₩16,065 | ₩15,663 | ₩15,850 | +0.60% | 19.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,689 | ₩15,891 | ₩15,622 | ₩15,770 | +0.51% | 11.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,891 | ₩15,944 | ₩15,649 | ₩15,716 | -1.10% | 12만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,917 | ₩15,917 | ₩15,757 | ₩15,850 | -0.42% | 7.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,515 | ₩15,944 | ₩15,515 | ₩15,891 | +2.42% | 10.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,703 | ₩15,810 | ₩15,488 | ₩15,515 | -1.20% | 14.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,917 | ₩16,052 | ₩15,689 | ₩15,770 | -0.93% | 11.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,132 | ₩16,132 | ₩15,757 | ₩15,824 | -1.91% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,783 | ₩16,145 | ₩15,689 | ₩16,145 | +2.29% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,917 | ₩15,984 | ₩15,730 | ₩15,783 | -0.84% | 10.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,971 | ₩16,078 | ₩15,810 | ₩15,850 | -0.76% | 7.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,944 | ₩15,984 | ₩15,850 | ₩15,877 | -0.42% | 7.7만 |
|---|