Hot Features
프리미엄
Gladstone Capital Corporation (GLADZ)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -1.82879377432 | 25.7 | 25.7 | 25 | 8756 | 25.34557062 | CS |
| 4 | -0.27 | -1.05882352941 | 25.5 | 25.98 | 25 | 7394 | 25.58631099 | CS |
| 12 | -0.26 | -1.02000784621 | 25.49 | 25.98 | 25 | 5930 | 25.54702514 | CS |
| 26 | -0.3 | -1.17508813161 | 25.53 | 25.98 | 25 | 5322 | 25.45607285 | CS |
| 52 | -0.19 | -0.747442958301 | 25.42 | 25.98 | 25 | 5269 | 25.39844867 | CS |
| 156 | 0.62 | 2.51930109711 | 24.61 | 25.98 | 24.45 | 7959 | 25.18576895 | CS |
| 260 | 0.62 | 2.51930109711 | 24.61 | 25.98 | 24.45 | 7959 | 25.18576895 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744151700 | 25.23 | 0.03 | 0.12 | 25.29 | 25.67 | 25.2001 | 3799 |
| 1744065300 | 25.1999 | -0.09 | -0.36 | 25.13 | 25.2 | 25 | 12430 |
| 1743806100 | 25.29 | -0.29 | -1.13 | 25.5 | 25.68 | 25.12 | 16730 |
| 1743719700 | 25.58 | -0.09 | -0.36 | 25.5 | 25.68 | 25.5 | 3907 |
| 1743633300 | 25.673 | -0.03 | -0.11 | 25.7 | 25.7 | 25.5 | 6913 |
| 1743546900 | 25.7 | 0.07 | 0.27 | 25.75 | 25.75 | 25.65 | 455 |
| 1743460500 | 25.632 | -0.12 | -0.46 | 25.75 | 25.75 | 25.63 | 2014 |
| 1743201300 | 25.75 | 0.15 | 0.59 | 25.75 | 25.75 | 25.75 | 384 |
| 1743114900 | 25.6 | -0.07 | -0.25 | 25.74 | 25.84 | 25.58 | 2927 |
| 1743028500 | 25.665 | -0.11 | -0.41 | 25.83 | 25.83 | 25.56 | 2372 |
| 1742942100 | 25.77 | 0.11 | 0.44 | 25.75 | 25.8 | 25.62 | 4655 |
| 1742855700 | 25.657323 | 0.11 | 0.41 | 25.56 | 25.88 | 25.56 | 3886 |
| 1742596500 | 25.5519 | -0.06 | -0.23 | 25.59 | 25.59 | 25.5519 | 1730 |
| 1742510100 | 25.61 | -0.13 | -0.51 | 25.94 | 25.94 | 25.44 | 17142 |
| 1742423700 | 25.74 | 0.03 | 0.11 | 25.92 | 25.92 | 25.5501 | 12143 |
| 1742337300 | 25.7116 | -0.12 | -0.47 | 25.94 | 25.94 | 25.665 | 11339 |
| 1742250900 | 25.8325 | 0.22 | 0.87 | 25.64 | 25.98 | 25.4 | 20083 |
| 1741991700 | 25.61 | 0.01 | 0.04 | 25.74 | 25.74 | 25.52 | 4281 |
| 1741905300 | 25.6 | 0.2 | 0.79 | 25.7 | 25.95 | 25.585 | 8897 |
| 1741818900 | 25.4 | -0.18 | -0.69 | 25.5 | 25.69 | 25.4 | 6313 |
| 1741732500 | 25.5755 | 0.16 | 0.61 | 25.66 | 25.66 | 25.4 | 1503 |
| 1741646100 | 25.42 | -0.18 | -0.70 | 25.5699 | 25.7 | 25.42 | 15857 |
| 1741390500 | 25.6 | 0.03 | 0.12 | 25.55 | 25.69 | 25.42 | 3337 |
| 1741304100 | 25.57 | -0.1 | -0.39 | 25.6 | 25.61 | 25.57 | 5470 |
| 1741217700 | 25.67 | 0.15 | 0.59 | 25.472 | 25.68 | 25.4 | 8827 |
| 1741131300 | 25.52 | 0.2 | 0.79 | 25.58 | 25.615 | 25.36 | 15370 |
| 1741044900 | 25.32 | 0.02 | 0.08 | 25.47 | 25.59 | 25.31 | 11016 |
| 1740785700 | 25.3 | -0.08 | -0.32 | 25.3 | 25.48 | 25.3 | 3100 |
| 1740699300 | 25.38 | 0.08 | 0.32 | 25.3 | 25.38 | 25.28 | 2554 |
| 1740612900 | 25.3001 | -0.13 | -0.50 | 25.4799 | 25.4799 | 25.3 | 2349 |
| 1740526500 | 25.426 | 0.01 | 0.02 | 25.41 | 25.47 | 25.41 | 3943 |
| 1740440100 | 25.42 | -0.03 | -0.13 | 25.45 | 25.59 | 25.42 | 5149 |
| 1740180900 | 25.4538 | 0.11 | 0.45 | 25.46 | 25.47 | 25.42 | 1893 |
| 1740094500 | 25.34 | 0 | 0.00 | 25.34 | 25.54 | 25.3 | 9833 |
| 1740008100 | 25.34 | 0 | 0.00 | 25.34 | 25.35 | 25.32 | 1379 |
| 1739921700 | 25.34 | 0.08 | 0.32 | 25.34 | 25.34 | 25.22 | 6314 |
| 1739576100 | 25.2601 | -0.43 | -1.67 | 25.324 | 25.36 | 25.22 | 6313 |
| 1739489700 | 25.69 | 0.04 | 0.16 | 25.65 | 25.71 | 25.645 | 5419 |
| 1739403300 | 25.6501 | -0.03 | -0.12 | 25.6684 | 25.67 | 25.6458 | 2924 |
| 1739316900 | 25.68 | 0.03 | 0.11 | 25.665 | 25.69 | 25.63 | 4697 |
| 1739230500 | 25.652 | -0.01 | -0.03 | 25.7 | 25.7 | 25.63 | 9691 |
| 1738971300 | 25.6601 | -0.01 | -0.04 | 25.67 | 25.67 | 25.63 | 21832 |
| 1738884900 | 25.67 | 0.05 | 0.18 | 25.66 | 25.67 | 25.6 | 5653 |
| 1738798500 | 25.6227 | 0.02 | 0.09 | 25.66 | 25.66 | 25.58 | 2855 |
| 1738712100 | 25.6001 | -0.03 | -0.14 | 25.6001 | 25.68 | 25.6001 | 2370 |
| 1738625700 | 25.635 | 0.09 | 0.33 | 25.6 | 25.68 | 25.6 | 803 |
| 1738366500 | 25.55 | -0.05 | -0.20 | 25.59 | 25.62 | 25.55 | 4834 |
| 1738280100 | 25.6 | 0.05 | 0.20 | 25.58 | 25.6 | 25.575 | 1701 |
| 1738193700 | 25.5501 | 0 | 0.00 | 25.56 | 25.56 | 25.55 | 980 |
| 1738107300 | 25.5501 | -0.01 | -0.03 | 25.55 | 25.5501 | 25.52 | 1078 |
| 1738020900 | 25.5569 | -0.02 | -0.09 | 25.57 | 25.57 | 25.5569 | 536 |
| 1737761700 | 25.5799 | 0.07 | 0.27 | 25.56 | 25.6 | 25.52 | 505 |
| 1737675300 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 0 |
| 1737588900 | 25.51 | -0.06 | -0.23 | 25.57 | 25.57 | 25.51 | 994 |
| 1737502500 | 25.57 | 0.04 | 0.16 | 25.57 | 25.6 | 25.5 | 5286 |
| 1737156900 | 25.53 | -0.03 | -0.11 | 25.535 | 25.57 | 25.5 | 1468 |
| 1737070500 | 25.559 | 0.02 | 0.07 | 25.57 | 25.57 | 25.5 | 3121 |
| 1736984100 | 25.54 | 0.11 | 0.43 | 25.49 | 25.56 | 25.45 | 2806 |
| 1736897700 | 25.43 | -0.07 | -0.27 | 25.5599 | 25.56 | 25.43 | 937 |
| 1736811300 | 25.5 | 0.04 | 0.16 | 25.46 | 25.5 | 25.46 | 1410 |
| 1736552100 | 25.46 | -0.03 | -0.12 | 25.51 | 25.54 | 25.46 | 3429 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
