Hot Features
프리미엄
Monroe Capital Corporation (MRCC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1692 | -2.0684596577 | 8.18 | 8.29 | 8.0108 | 66943 | 8.11652947 | CS |
| 4 | -0.6192 | -7.17497103129 | 8.63 | 8.85 | 8.0108 | 68600 | 8.42523023 | CS |
| 12 | -0.0392 | -0.486956521739 | 8.05 | 8.85 | 8 | 59647 | 8.43321571 | CS |
| 26 | -0.0392 | -0.486956521739 | 8.05 | 8.85 | 7.561 | 62178 | 8.29951247 | CS |
| 52 | 0.5408 | 7.23962516734 | 7.47 | 8.85 | 6.97 | 60049 | 7.88182356 | CS |
| 156 | -2.9092 | -26.641025641 | 10.92 | 11.18 | 6.69 | 60453 | 8.05391956 | CS |
| 260 | -0.4192 | -4.97271648873 | 8.43 | 11.85 | 3.56 | 81402 | 8.34949618 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 8.06 | -0.07 | -0.86 | 8.13 | 8.17 | 8.06 | 82836 |
| 1741818900 | 8.13 | 0.04 | 0.49 | 8.1199999 | 8.2899999 | 8.09 | 69399 |
| 1741732500 | 8.09 | -0.05 | -0.61 | 8.1644 | 8.21 | 8.09 | 103205 |
| 1741646100 | 8.14 | -0.02 | -0.25 | 8.22 | 8.22 | 8.1 | 47650 |
| 1741390500 | 8.16 | 0.06 | 0.74 | 8.15 | 8.2 | 8.1125 | 33625 |
| 1741304100 | 8.1 | -0.08 | -0.98 | 8.19 | 8.2 | 8.09 | 59369 |
| 1741217700 | 8.18 | 0.04 | 0.49 | 8.16 | 8.2 | 8.09 | 95222 |
| 1741131300 | 8.14 | -0.38 | -4.46 | 8.46 | 8.46 | 8.11 | 160716 |
| 1741044900 | 8.52 | -0.29 | -3.29 | 8.695 | 8.7782 | 8.4064 | 134235 |
| 1740785700 | 8.81 | 0.06 | 0.69 | 8.75 | 8.85 | 8.6939 | 51995 |
| 1740699300 | 8.75 | 0.02 | 0.23 | 8.73 | 8.75 | 8.68 | 29583 |
| 1740612900 | 8.73 | 0.08 | 0.92 | 8.65 | 8.77 | 8.65 | 20036 |
| 1740526500 | 8.65 | -0.06 | -0.69 | 8.72 | 8.7984 | 8.45 | 55788 |
| 1740440100 | 8.71 | -0.01 | -0.11 | 8.57 | 8.8067 | 8.57 | 169340 |
| 1740180900 | 8.72 | 0.02 | 0.23 | 8.7 | 8.8 | 8.63 | 49427 |
| 1740094500 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.65 | 60171 |
| 1740008100 | 8.7 | 0.01 | 0.12 | 8.66 | 8.7 | 8.6 | 49681 |
| 1739921700 | 8.69 | 0.04 | 0.46 | 8.655 | 8.69 | 8.56 | 27044 |
| 1739576100 | 8.65 | 0.11 | 1.29 | 8.6 | 8.65 | 8.55 | 32736 |
| 1739489700 | 8.5399999 | -0.08 | -0.93 | 8.63 | 8.63 | 8.5218 | 14485 |
| 1739403300 | 8.6199999 | -0.03 | -0.35 | 8.6199999 | 8.65 | 8.52 | 21497 |
| 1739316900 | 8.65 | 0.07 | 0.82 | 8.6 | 8.65 | 8.5208 | 29555 |
| 1739230500 | 8.58 | -0.04 | -0.46 | 8.6 | 8.6199999 | 8.53 | 21232 |
| 1738971300 | 8.6199999 | 0.05 | 0.58 | 8.6056 | 8.6199999 | 8.5332 | 28011 |
| 1738884900 | 8.57 | -0.03 | -0.35 | 8.64 | 8.64 | 8.52 | 23829 |
| 1738798500 | 8.6 | 0.08 | 0.94 | 8.52 | 8.66 | 8.47 | 78274 |
| 1738712100 | 8.52 | -0.06 | -0.70 | 8.6363 | 8.689 | 8.52 | 37450 |
| 1738625700 | 8.58 | -0.02 | -0.23 | 8.55 | 8.7 | 8.51 | 48108 |
| 1738366500 | 8.6 | 0.05 | 0.58 | 8.5 | 8.64 | 8.5 | 61177 |
| 1738280100 | 8.55 | 0.01 | 0.12 | 8.47 | 8.64 | 8.45 | 25963 |
| 1738193700 | 8.5399999 | 0.07 | 0.83 | 8.49 | 8.5399999 | 8.33 | 38439 |
| 1738107300 | 8.47 | -0.09 | -1.05 | 8.58 | 8.61 | 8.45 | 44064 |
| 1738020900 | 8.56 | 0.1 | 1.18 | 8.5105 | 8.6 | 8.4803 | 39986 |
| 1737761700 | 8.46 | 0 | 0.00 | 8.52 | 8.5769 | 8.46 | 56252 |
| 1737675300 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1737588900 | 8.46 | -0.11 | -1.28 | 8.51 | 8.7899999 | 8.4 | 76942 |
| 1737502500 | 8.57 | 0.1 | 1.18 | 8.39 | 8.5846 | 8.365 | 83301 |
| 1737156900 | 8.47 | 0.11 | 1.32 | 8.4 | 8.53 | 8.31 | 52287 |
| 1737070500 | 8.36 | -0.02 | -0.24 | 8.33 | 8.452 | 8.3 | 34661 |
| 1736984100 | 8.38 | 0.14 | 1.70 | 8.36 | 8.3992 | 8.31 | 42484 |
| 1736897700 | 8.24 | 0.1 | 1.23 | 8.17 | 8.26 | 8.145 | 39054 |
| 1736811300 | 8.14 | -0.01 | -0.12 | 8.15 | 8.23 | 8.1 | 35313 |
| 1736552100 | 8.15 | -0.3 | -3.55 | 8.43 | 8.43 | 8.15 | 38284 |
| 1736379300 | 8.45 | 0.03 | 0.36 | 8.3315 | 8.45 | 8.25 | 49830 |
| 1736292900 | 8.42 | -0.03 | -0.36 | 8.48 | 8.48 | 8.3268 | 37878 |
| 1736206500 | 8.45 | -0.15 | -1.74 | 8.53 | 8.5699 | 8.41 | 56388 |
| 1735947300 | 8.6 | -0.03 | -0.35 | 8.63 | 8.65 | 8.51 | 36695 |
| 1735860900 | 8.63 | 0.13 | 1.53 | 8.55 | 8.7899999 | 8.4968 | 99665 |
| 1735688100 | 8.5 | 0.22 | 2.60 | 8.32 | 8.8 | 8.25 | 244851 |
| 1735601700 | 8.285 | 0.01 | 0.06 | 8.35 | 8.44 | 8.14 | 101557 |
| 1735342500 | 8.28 | 0.13 | 1.60 | 8.2 | 8.39 | 8.2 | 77120 |
| 1735256100 | 8.15 | 0 | 0.00 | 8.09 | 8.2 | 8.0859 | 30911 |
| 1735077840 | 8.15 | 0.02 | 0.25 | 8.14 | 8.2 | 8.09 | 40603 |
| 1734996900 | 8.13 | 0 | 0.00 | 8.13 | 8.15 | 8.07 | 48988 |
| 1734737700 | 8.13 | 0.09 | 1.12 | 8.15 | 8.18 | 8.07 | 51618 |
| 1734651300 | 8.0399999 | 0.03 | 0.37 | 8.125 | 8.1298 | 8.0399999 | 27200 |
| 1734564900 | 8.01 | -0.2 | -2.44 | 8.2449999 | 8.27 | 8.0056999 | 85854 |
| 1734478500 | 8.21 | -0.04 | -0.48 | 8.28 | 8.28 | 8.2 | 34859 |
| 1734392100 | 8.25 | -0.3 | -3.51 | 8.3445 | 8.45 | 8.22 | 108898 |
