Hot Features
프리미엄
BlackRock TCP Capital Corporation (TCPC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 3.85185185185 | 6.75 | 7.04 | 6.56 | 384255 | 6.83895039 | CS |
| 4 | -1.04 | -12.9192546584 | 8.05 | 8.11 | 6.27 | 751439 | 7.01087909 | CS |
| 12 | -2.16 | -23.5550708833 | 9.17 | 9.48 | 6.27 | 697198 | 7.97067943 | CS |
| 26 | -1.35 | -16.1483253589 | 8.36 | 9.72 | 6.27 | 636234 | 8.37087424 | CS |
| 52 | -3.03 | -30.1792828685 | 10.04 | 11.515 | 6.27 | 561944 | 8.8936074 | CS |
| 156 | -6.87 | -49.4956772334 | 13.88 | 14.33 | 6.27 | 384411 | 10.31532886 | CS |
| 260 | -0.68 | -8.84265279584 | 7.69 | 15.07 | 6.27 | 337590 | 10.93592707 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745620500 | 7.02 | 0.04 | 0.57 | 7 | 7.045 | 6.925 | 446350 |
| 1745534100 | 6.98 | 0.02 | 0.29 | 6.99 | 7.0199 | 6.9 | 328241 |
| 1745447700 | 6.96 | 0.19 | 2.81 | 6.9 | 7.02 | 6.86 | 414664 |
| 1745361300 | 6.77 | 0.09 | 1.35 | 6.73 | 6.86 | 6.695 | 330354 |
| 1745274900 | 6.68 | -0.11 | -1.62 | 6.75 | 6.775 | 6.5599999 | 463762 |
| 1744929300 | 6.79 | 0.15 | 2.26 | 6.65 | 6.835 | 6.65 | 492709 |
| 1744842900 | 6.64 | -0.05 | -0.75 | 6.688 | 6.78 | 6.615 | 633944 |
| 1744756500 | 6.69 | 0.14 | 2.14 | 6.55 | 6.735 | 6.5218 | 627965 |
| 1744670100 | 6.55 | -0.02 | -0.30 | 6.61 | 6.81 | 6.4349999 | 921742 |
| 1744410900 | 6.57 | -0.13 | -1.94 | 6.72 | 6.78 | 6.36 | 783316 |
| 1744324500 | 6.7 | -0.33 | -4.69 | 7.03 | 7.03 | 6.5687 | 880822 |
| 1744238100 | 7.03 | 0.56 | 8.66 | 6.37 | 7.08 | 6.2699999 | 1158481 |
| 1744151700 | 6.47 | -0.11 | -1.67 | 6.81 | 6.98 | 6.3804999 | 1012614 |
| 1744065300 | 6.58 | -0.5 | -7.06 | 6.73 | 6.95 | 6.37 | 1730555 |
| 1743806100 | 7.08 | -0.76 | -9.69 | 7.71 | 7.73 | 7.07 | 1371756 |
| 1743719700 | 7.84 | -0.12 | -1.51 | 7.79 | 7.9 | 7.78 | 440647 |
| 1743633300 | 7.96 | -0.09 | -1.12 | 8 | 8.08 | 7.96 | 557195 |
| 1743546900 | 8.05 | 0.04 | 0.50 | 7.98 | 8.11 | 7.95 | 495064 |
| 1743460500 | 8.01 | 0.02 | 0.25 | 7.995 | 8.09 | 7.8 | 1102618 |
| 1743201300 | 7.99 | -0.02 | -0.25 | 8.05 | 8.105 | 7.97 | 530896 |
| 1743114900 | 8.01 | 0 | 0.00 | 8 | 8.08 | 7.9701 | 440723 |
| 1743028500 | 8.01 | 0.09 | 1.14 | 7.92 | 8.03 | 7.8616 | 581290 |
| 1742942100 | 7.92 | 0.06 | 0.76 | 7.88 | 7.94 | 7.8507 | 439815 |
| 1742855700 | 7.86 | 0.13 | 1.68 | 7.81 | 7.8699 | 7.79 | 586264 |
| 1742596500 | 7.73 | 0.01 | 0.13 | 7.72 | 7.775 | 7.685 | 587970 |
| 1742510100 | 7.72 | -0.02 | -0.26 | 7.72 | 7.77 | 7.67 | 341714 |
| 1742423700 | 7.74 | -0.07 | -0.90 | 7.81 | 7.8528 | 7.71 | 509311 |
| 1742337300 | 7.81 | 0.07 | 0.90 | 7.78 | 7.825 | 7.71 | 559035 |
| 1742250900 | 7.74 | -0.34 | -4.21 | 7.85 | 7.91 | 7.74 | 976811 |
| 1741991700 | 8.08 | 0.12 | 1.51 | 8.1199999 | 8.14 | 8.02 | 927581 |
| 1741905300 | 7.96 | -0.16 | -1.97 | 8.1 | 8.1649999 | 7.95 | 895870 |
| 1741818900 | 8.1199999 | 0.08 | 1.00 | 8.155 | 8.24 | 8.065 | 676673 |
| 1741732500 | 8.0399999 | -0.22 | -2.66 | 8.24 | 8.24 | 8.03 | 1325347 |
| 1741646100 | 8.26 | -0.06 | -0.72 | 8.2899999 | 8.36 | 8.1199999 | 960702 |
| 1741390500 | 8.32 | 0.19 | 2.34 | 8.15 | 8.33 | 8.15 | 659985 |
| 1741304100 | 8.13 | 0.05 | 0.62 | 8.07 | 8.18 | 8.035 | 584686 |
| 1741217700 | 8.08 | -0.07 | -0.86 | 8.16 | 8.16 | 7.96 | 1017732 |
| 1741131300 | 8.15 | -0.07 | -0.85 | 8.21 | 8.215 | 8.11 | 898970 |
| 1741044900 | 8.22 | -0.22 | -2.55 | 8.48 | 8.59 | 8.125 | 1088428 |
| 1740785700 | 8.435 | -0.01 | -0.06 | 8.64 | 8.83 | 8.36 | 1384789 |
| 1740699300 | 8.44 | -0.9 | -9.64 | 8.815 | 8.88 | 8.4 | 1952401 |
| 1740612900 | 9.34 | -0.08 | -0.85 | 9.39 | 9.4 | 9.25 | 821515 |
| 1740526500 | 9.42 | 0.04 | 0.43 | 9.3699999 | 9.43 | 9.25 | 651361 |
| 1740440100 | 9.38 | -0.07 | -0.74 | 9.48 | 9.48 | 9.2899999 | 638743 |
| 1740180900 | 9.45 | 0.01 | 0.11 | 9.44 | 9.48 | 9.39 | 514927 |
| 1740094500 | 9.44 | 0.02 | 0.21 | 9.38 | 9.45 | 9.34 | 496419 |
| 1740008100 | 9.42 | 0.02 | 0.21 | 9.41 | 9.435 | 9.3 | 609879 |
| 1739921700 | 9.4 | -0.01 | -0.11 | 9.44 | 9.47 | 9.3699999 | 600953 |
| 1739576100 | 9.41 | 0.12 | 1.29 | 9.3 | 9.455 | 9.3 | 570784 |
| 1739489700 | 9.2899999 | 0.08 | 0.87 | 9.19 | 9.305 | 9.18 | 433758 |
| 1739403300 | 9.21 | 0.06 | 0.66 | 9.124 | 9.235 | 9.0701 | 339884 |
| 1739316900 | 9.15 | 0.14 | 1.55 | 9.05 | 9.155 | 8.99 | 314958 |
| 1739230500 | 9.01 | 0.01 | 0.11 | 9.11 | 9.11 | 8.9899 | 384188 |
| 1738971300 | 9 | -0.06 | -0.66 | 9.0532 | 9.1 | 8.95 | 536462 |
| 1738884900 | 9.06 | 0.05 | 0.55 | 9.09 | 9.16 | 9.0341 | 284113 |
| 1738798500 | 9.01 | -0.05 | -0.55 | 9.07 | 9.09 | 8.98 | 369408 |
| 1738712100 | 9.06 | -0.05 | -0.55 | 9.05 | 9.0907 | 8.94 | 365817 |
| 1738625700 | 9.11 | -0.1 | -1.09 | 9.08 | 9.185 | 8.99 | 420371 |
| 1738366500 | 9.21 | 0.03 | 0.33 | 9.17 | 9.23 | 9.1494 | 410494 |
| 1738280100 | 9.18 | 0.32 | 3.61 | 8.98 | 9.2 | 8.9 | 448634 |
| 1738193700 | 8.86 | -0.44 | -4.73 | 9.32 | 9.34 | 8.83 | 1428468 |
| 1738107300 | 9.3 | 0.07 | 0.76 | 9.23 | 9.369 | 9.23 | 352059 |
| 1738020900 | 9.23 | -0.13 | -1.39 | 9.3 | 9.42 | 9.21 | 515395 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
