Flushing Financial (FFIC)

FFIC
🏛️ 미국 →
13.81
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24.37 24.68 24.18 24.30 0.0M
2021-12-30 24.59 24.74 24.28 24.31 0.1M
2021-12-29 24.10 24.61 24.04 24.50 0.1M
2021-12-28 24.33 24.36 24.05 24.13 0.1M
2021-12-27 24.14 24.30 23.87 24.28 0.1M
2021-12-23 24.17 24.45 24.14 24.16 0.1M
2021-12-22 23.97 24.22 23.91 24.16 0.1M
2021-12-21 23.79 24.29 23.79 23.99 0.1M
2021-12-20 23.70 23.83 23.21 23.64 0.2M
2021-12-17 24.49 24.49 23.52 23.98 0.9M
2021-12-16 24.00 24.66 23.90 24.49 0.2M
2021-12-15 23.97 24.18 23.76 23.97 0.2M
2021-12-14 24.00 24.14 23.58 23.80 0.2M
2021-12-13 23.95 23.95 23.29 23.59 0.2M
2021-12-10 23.95 23.98 23.55 23.97 0.1M
2021-12-09 23.91 23.96 23.64 23.82 0.1M
2021-12-08 24.35 24.48 24.06 24.26 0.1M
2021-12-07 24.67 24.82 24.16 24.28 0.1M
2021-12-06 24.26 24.60 24.19 24.40 0.1M
2021-12-03 24.43 24.45 23.95 24.16 0.2M
2021-12-02 23.62 24.48 23.60 24.31 0.2M
2021-12-01 24.12 24.28 23.34 23.37 0.2M
2021-11-30 23.50 23.86 23.29 23.62 0.2M
2021-11-29 23.87 23.99 23.39 23.75 0.2M
2021-11-26 24.23 24.33 23.38 23.75 0.2M
2021-11-24 24.39 24.78 24.35 24.75 0.1M
2021-11-23 24.38 24.70 24.38 24.56 0.1M
2021-11-22 24.28 24.70 24.14 24.23 0.1M
2021-11-19 24.07 24.16 23.83 23.96 0.1M
2021-11-18 24.25 24.40 24.01 24.31 0.1M
2021-11-17 24.10 24.33 24.10 24.24 0.2M
2021-11-16 24.13 24.48 24.09 24.29 0.1M
2021-11-15 24.17 24.17 23.85 24.05 0.2M
2021-11-12 24.21 24.47 23.85 23.98 0.0M
2021-11-11 24.31 24.38 24.10 24.30 0.1M
2021-11-10 24.30 24.49 24.18 24.23 0.1M
2021-11-09 24.31 24.53 24.13 24.28 0.1M
2021-11-08 24.53 24.60 24.25 24.38 0.1M
2021-11-05 24.28 24.54 24.20 24.46 0.1M
2021-11-04 24.35 24.35 23.74 24.05 0.0M
2021-11-03 23.81 24.53 23.47 24.35 0.1M
2021-11-02 24.34 24.66 23.87 23.92 0.1M
2021-11-01 24.25 24.54 23.67 24.47 0.1M
2021-10-29 24.54 24.75 23.84 24.02 0.1M
2021-10-28 23.80 24.57 23.80 24.54 0.1M
2021-10-27 23.42 23.86 23.21 23.72 0.1M
2021-10-26 23.83 23.90 23.53 23.58 0.1M
2021-10-25 23.56 23.91 23.35 23.84 0.1M
2021-10-22 23.35 23.50 23.28 23.38 0.0M
2021-10-21 23.41 23.47 23.19 23.34 0.1M
2021-10-20 22.93 23.41 22.93 23.37 0.1M
2021-10-19 23.16 23.16 22.71 22.93 0.0M
2021-10-18 23.10 23.37 23.03 23.08 0.1M
2021-10-15 23.61 23.65 23.17 23.21 0.1M
2021-10-14 23.19 23.25 22.92 23.19 0.0M
2021-10-13 23.27 23.27 22.67 22.91 0.0M
2021-10-12 23.36 23.40 23.19 23.29 0.0M
2021-10-11 23.76 23.81 23.39 23.40 0.0M
2021-10-08 23.64 23.79 23.50 23.63 0.0M
2021-10-07 23.64 23.72 23.45 23.66 0.1M
2021-10-06 23.30 23.49 22.94 23.44 0.1M
2021-10-05 23.42 23.44 23.10 23.37 0.2M
2021-10-04 23.16 23.54 23.16 23.28 0.1M
2021-10-01 22.66 23.35 22.59 23.13 0.1M
2021-09-30 23.01 23.02 22.57 22.60 0.1M
2021-09-29 22.71 22.98 22.61 22.94 0.1M
2021-09-28 22.98 23.16 22.53 22.60 0.1M
2021-09-27 22.41 23.18 22.37 22.91 0.1M
2021-09-24 22.20 22.57 22.09 22.36 0.1M
2021-09-23 21.54 22.39 21.54 22.20 0.1M
2021-09-22 21.17 21.92 21.17 21.55 0.1M
2021-09-21 21.37 21.37 21.00 21.01 0.1M
2021-09-20 21.36 21.50 21.00 21.30 0.1M
2021-09-17 22.12 22.18 21.66 21.70 0.7M
2021-09-16 22.00 22.23 21.89 22.00 0.2M
2021-09-15 21.95 22.05 21.59 21.81 0.1M
2021-09-14 22.25 22.29 21.60 21.68 0.1M
2021-09-13 22.25 22.28 21.82 22.23 0.1M
2021-09-10 22.41 22.57 22.05 22.10 0.1M
2021-09-09 22.39 22.54 22.25 22.30 0.1M
2021-09-08 22.48 22.58 22.30 22.38 0.1M
2021-09-07 22.57 22.84 22.49 22.59 0.1M
2021-09-03 22.67 22.70 22.37 22.55 0.0M
2021-09-02 22.64 22.97 22.60 22.64 0.1M
2021-09-01 22.68 23.00 22.55 22.99 0.1M
2021-08-31 22.97 23.12 22.72 22.93 0.1M
2021-08-30 23.33 23.33 22.81 22.89 0.1M
2021-08-27 22.74 23.36 22.74 23.30 0.1M
2021-08-26 22.71 22.78 22.54 22.64 0.1M
2021-08-25 23.04 23.17 22.66 22.69 0.1M
2021-08-24 22.76 22.98 22.72 22.92 0.1M
2021-08-23 22.90 23.00 22.52 22.78 0.2M
2021-08-20 22.21 22.76 21.83 22.69 0.1M
2021-08-19 22.10 22.38 21.90 22.31 0.1M
2021-08-18 22.42 22.67 22.21 22.32 0.1M
2021-08-17 22.73 22.80 22.25 22.49 0.0M
2021-08-16 22.69 23.07 22.35 22.81 0.1M
2021-08-13 23.14 23.23 22.71 22.82 0.1M
2021-08-12 23.42 23.42 22.99 23.20 0.0M
2021-08-11 23.05 23.47 23.00 23.46 0.1M
2021-08-10 22.68 23.19 22.63 23.06 0.1M
2021-08-09 22.30 23.18 22.19 22.74 0.1M
2021-08-06 22.87 23.34 22.65 23.18 0.1M
2021-08-05 22.16 22.60 22.16 22.49 0.1M
2021-08-04 21.85 22.22 21.79 22.01 0.1M
2021-08-03 21.95 22.32 21.64 22.16 0.1M
2021-08-02 22.14 22.65 21.87 21.91 0.1M
2021-07-30 22.21 22.48 21.96 22.05 0.1M
2021-07-29 22.59 22.59 22.17 22.34 0.1M
2021-07-28 22.12 22.44 21.89 22.26 0.1M
2021-07-27 21.80 22.15 21.77 21.96 0.1M
2021-07-26 21.90 22.34 21.85 22.03 0.1M
2021-07-23 22.16 22.16 21.71 21.87 0.1M
2021-07-22 21.77 21.77 21.47 21.55 0.1M
2021-07-21 21.45 22.04 21.45 21.91 0.1M
2021-07-20 20.78 21.60 20.78 21.16 0.2M
2021-07-19 21.08 21.14 20.66 20.79 0.2M
2021-07-16 21.60 21.60 21.14 21.29 0.2M
2021-07-15 21.05 21.55 20.76 21.51 0.2M
2021-07-14 21.01 21.30 20.58 21.24 0.2M
2021-07-13 21.06 21.06 20.40 20.52 0.1M
2021-07-12 20.65 20.94 20.36 20.90 0.1M
2021-07-09 20.52 20.92 20.40 20.83 0.1M
2021-07-08 20.35 20.45 19.79 20.14 0.1M
2021-07-07 20.43 20.80 20.37 20.48 0.1M
2021-07-06 21.55 21.55 20.39 20.62 0.1M
2021-07-02 21.50 21.50 21.00 21.12 0.1M
2021-07-01 21.80 21.80 21.41 21.50 0.2M
2021-06-30 21.33 21.63 21.30 21.43 0.1M
2021-06-29 22.07 22.07 21.50 21.51 0.1M
2021-06-28 21.78 21.83 21.19 21.61 0.2M
2021-06-25 21.92 22.22 21.76 21.89 0.4M
2021-06-24 21.70 21.90 21.45 21.89 0.1M
2021-06-23 21.63 21.93 21.51 21.56 0.2M
2021-06-22 21.77 21.77 21.28 21.52 0.1M
2021-06-21 21.06 21.84 21.06 21.75 0.2M
2021-06-18 21.52 21.85 20.85 20.95 0.3M
2021-06-17 22.70 22.70 21.73 21.76 0.1M
2021-06-16 22.30 22.71 21.98 22.58 0.1M
2021-06-15 22.11 22.69 21.99 22.37 0.1M
2021-06-14 22.64 22.90 21.82 21.94 0.1M
2021-06-11 22.64 22.80 22.29 22.35 0.1M
2021-06-10 23.30 23.30 22.40 22.46 0.1M
2021-06-09 23.40 23.40 23.00 23.00 0.1M
2021-06-08 23.23 23.63 23.07 23.50 0.2M
2021-06-07 23.28 23.50 23.21 23.43 0.1M
2021-06-04 23.27 23.49 23.00 23.30 0.1M
2021-06-03 23.35 23.64 23.20 23.43 0.1M
2021-06-02 23.89 23.89 23.50 23.52 0.1M
2021-06-01 23.55 23.97 23.40 23.72 0.1M
2021-05-28 23.48 23.48 22.80 23.37 0.1M
2021-05-27 23.40 23.56 23.12 23.32 0.1M
2021-05-26 22.60 23.05 22.58 23.01 0.1M
2021-05-25 23.43 23.82 22.56 22.56 0.1M
2021-05-24 23.63 23.72 23.36 23.45 0.1M
2021-05-21 23.34 23.81 23.25 23.57 0.1M
2021-05-20 23.02 23.24 22.71 23.02 0.1M
2021-05-19 23.18 23.21 22.54 23.12 0.1M
2021-05-18 23.96 24.11 23.38 23.40 0.1M
2021-05-17 23.76 23.99 23.41 23.89 0.1M
2021-05-14 23.80 23.91 23.51 23.86 0.1M
2021-05-13 22.68 23.76 22.68 23.65 0.1M
2021-05-12 23.68 23.88 22.65 22.84 0.1M
2021-05-11 23.78 24.13 23.51 23.55 0.1M
2021-05-10 24.61 25.01 24.07 24.07 0.1M
2021-05-07 23.91 24.36 23.66 24.35 0.1M
2021-05-06 24.09 24.20 23.67 24.15 0.1M
2021-05-05 24.17 24.40 23.64 24.01 0.1M
2021-05-04 24.03 24.59 23.65 24.19 0.2M
2021-05-03 23.62 24.03 23.44 23.96 0.2M
2021-04-30 23.20 23.46 23.02 23.27 0.1M
2021-04-29 23.43 23.71 23.02 23.27 0.1M
2021-04-28 22.47 23.27 22.47 23.23 0.2M
2021-04-27 22.40 22.91 22.01 22.61 0.1M
2021-04-26 23.16 23.37 22.31 22.38 0.1M
2021-04-23 21.93 22.98 21.91 22.86 0.2M
2021-04-22 21.96 22.11 21.67 21.82 0.1M
2021-04-21 21.27 21.92 21.27 21.88 0.1M
2021-04-20 21.75 21.75 21.15 21.23 0.1M
2021-04-19 22.02 22.19 21.65 21.94 0.1M
2021-04-16 21.85 22.10 21.70 21.98 0.1M
2021-04-15 21.84 21.88 21.31 21.85 0.1M
2021-04-14 21.37 22.09 21.37 21.87 0.1M
2021-04-13 21.55 21.76 21.21 21.38 0.1M
2021-04-12 21.76 21.94 21.60 21.77 0.1M
2021-04-09 21.56 21.75 21.42 21.63 0.1M
2021-04-08 20.90 21.50 20.69 21.44 0.1M
2021-04-07 21.23 21.32 20.83 20.95 0.1M
2021-04-06 21.08 21.43 20.95 21.12 0.1M
2021-04-05 21.18 21.29 20.80 21.13 0.2M
2021-04-01 21.16 21.19 20.50 20.97 0.2M
2021-03-31 21.52 21.82 21.02 21.23 0.4M
2021-03-30 21.86 22.13 21.64 21.77 0.2M
2021-03-29 22.19 22.25 21.30 21.59 0.2M
2021-03-26 22.72 22.83 22.05 22.19 0.2M
2021-03-25 21.73 22.32 21.42 22.26 0.3M
2021-03-24 22.20 22.76 21.85 21.85 0.2M
2021-03-23 23.08 23.15 21.76 21.88 0.2M
2021-03-22 24.36 24.83 23.12 23.35 0.2M
2021-03-19 24.01 24.57 23.51 24.48 1.2M
2021-03-18 24.41 25.22 24.05 24.27 0.2M
2021-03-17 23.98 24.42 23.80 24.12 0.1M
2021-03-16 24.32 24.48 23.60 23.96 0.1M
2021-03-15 24.42 24.68 23.47 24.28 0.2M
2021-03-12 24.23 24.72 23.97 24.27 0.2M
2021-03-11 23.94 24.05 23.58 23.93 0.2M
2021-03-10 23.51 24.39 23.51 24.29 0.1M
2021-03-09 23.94 23.94 23.04 23.51 0.1M
2021-03-08 22.79 24.03 22.79 24.02 0.2M
2021-03-05 22.33 22.71 22.00 22.65 0.1M
2021-03-04 22.04 22.50 21.69 21.88 0.1M
2021-03-03 21.37 22.51 21.37 21.97 0.1M
2021-03-02 21.30 21.50 21.03 21.19 0.1M
2021-03-01 21.01 21.46 21.01 21.41 0.1M
2021-02-26 21.26 21.37 20.50 20.75 0.1M
2021-02-25 22.41 22.41 21.32 21.33 0.1M
2021-02-24 21.66 22.11 21.51 22.05 0.2M
2021-02-23 21.10 21.60 21.10 21.44 0.1M
2021-02-22 20.31 21.28 20.31 21.15 0.2M
2021-02-19 20.08 20.30 19.86 20.28 0.1M
2021-02-18 19.94 20.12 19.70 20.00 0.1M
2021-02-17 19.96 20.23 19.76 20.02 0.1M
2021-02-16 19.96 20.25 19.96 20.11 0.1M
2021-02-12 19.74 20.21 19.74 19.95 0.1M
2021-02-11 20.10 20.20 19.40 19.91 0.2M
2021-02-10 20.35 20.50 19.96 20.03 0.1M
2021-02-09 19.96 20.35 19.76 20.30 0.1M
2021-02-08 19.76 20.01 19.64 19.99 0.1M
2021-02-05 19.81 19.91 19.33 19.62 0.1M
2021-02-04 18.99 19.77 18.95 19.61 0.1M
2021-02-03 18.69 19.01 18.20 18.92 0.1M
2021-02-02 18.46 18.87 18.17 18.81 0.1M
2021-02-01 18.51 18.51 17.95 18.25 0.1M
2021-01-29 18.36 18.66 18.12 18.28 0.3M
2021-01-28 18.28 18.76 18.14 18.61 0.2M
2021-01-27 18.28 18.98 17.94 18.28 0.2M
2021-01-26 19.21 19.30 18.71 18.74 0.1M
2021-01-25 17.93 19.20 17.93 19.15 0.1M
2021-01-22 18.58 18.87 18.33 18.84 0.2M
2021-01-21 19.05 19.08 18.56 18.75 0.2M
2021-01-20 19.43 19.47 18.92 19.11 0.1M
2021-01-19 19.28 19.47 18.89 19.44 0.1M
2021-01-15 18.71 19.21 18.58 19.07 0.1M
2021-01-14 18.75 19.36 18.75 19.13 0.4M
2021-01-13 18.73 18.82 18.37 18.73 0.1M
2021-01-12 18.96 19.05 18.74 18.83 0.2M
2021-01-11 18.01 18.84 17.80 18.84 0.2M
2021-01-08 18.52 18.52 17.97 18.33 0.1M
2021-01-07 18.50 18.66 18.32 18.52 0.1M
2021-01-06 16.83 18.40 16.83 18.29 0.3M
2021-01-05 16.24 16.63 16.24 16.42 0.1M
2021-01-04 16.64 16.74 15.94 16.23 0.2M