조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 15.71 | +0.1300 | +0.83% | 15.64 | 15.75 | 15.50 | 46,827 |
| 2026-10-12 | 15.58 | 0.00 | 0.00% | 15.58 | 15.68 | 15.58 | 5,762 |
| 2026-10-09 | 15.58 | +0.1300 | +0.84% | 15.40 | 15.73 | 15.39 | 69,181 |
| 2026-10-08 | 15.45 | +0.0200 | +0.13% | 15.43 | 15.49 | 15.39 | 35,438 |
| 2026-10-07 | 15.43 | -0.1000 | -0.64% | 15.41 | 15.50 | 15.40 | 21,521 |
| 2026-10-06 | 15.53 | +0.1300 | +0.84% | 15.39 | 15.85 | 15.33 | 78,150 |
| 2026-10-05 | 15.40 | -0.3000 | -1.91% | 15.64 | 15.65 | 15.40 | 32,946 |
| 2026-10-02 | 15.70 | +0.0700 | +0.45% | 15.68 | 15.81 | 15.64 | 39,077 |
| 2026-10-01 | 15.63 | -0.1200 | -0.76% | 15.66 | 15.69 | 15.46 | 61,594 |
| 2026-09-30 | 15.75 | +0.1400 | +0.90% | 15.64 | 15.78 | 15.64 | 46,940 |
| 2026-09-29 | 15.61 | +0.0100 | +0.06% | 15.60 | 15.67 | 15.55 | 27,174 |
| 2026-09-28 | 15.60 | -0.1600 | -1.02% | 15.69 | 15.73 | 15.54 | 48,756 |
| 2026-09-25 | 15.76 | +0.0300 | +0.19% | 15.73 | 15.83 | 15.64 | 48,864 |
| 2026-09-24 | 15.73 | -0.1400 | -0.88% | 15.82 | 15.83 | 15.72 | 42,410 |
| 2026-09-23 | 15.87 | -0.2200 | -1.37% | 15.96 | 15.96 | 15.78 | 76,404 |
| 2026-09-22 | 16.09 | -0.0300 | -0.19% | 16.12 | 16.17 | 16.06 | 49,778 |
| 2026-09-21 | 16.12 | +0.0200 | +0.12% | 16.10 | 16.14 | 16.07 | 60,265 |
| 2026-09-18 | 16.10 | -0.0400 | -0.25% | 16.14 | 16.17 | 16.06 | 16,484 |
| 2026-09-17 | 16.14 | +0.1100 | +0.69% | 16.05 | 16.16 | 16.05 | 35,160 |
| 2026-09-16 | 16.03 | +0.0100 | +0.06% | 16.04 | 16.14 | 16.02 | 69,959 |
Flaherty & Crumrine Total Return Fund Inc Common Stock 게시판 0
글쓰기