Hot Features
프리미엄
BlackRock TCP Capital Corporation (TCPC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2975 | 3.41169724771 | 8.72 | 9.0175 | 8.54 | 726637 | 8.72682363 | CS |
| 4 | 0.7775 | 9.43567961165 | 8.24 | 9.0175 | 7.71 | 667390 | 8.40391043 | CS |
| 12 | -0.1325 | -1.44808743169 | 9.15 | 9.55 | 7.71 | 640572 | 8.5192657 | CS |
| 26 | -1.6825 | -15.7242990654 | 10.7 | 11.515 | 7.71 | 524425 | 9.30334703 | CS |
| 52 | -2.4225 | -21.1756993007 | 11.44 | 12.43 | 7.71 | 487764 | 10.03216426 | CS |
| 156 | -5.0825 | -36.0460992908 | 14.1 | 14.52 | 7.71 | 328260 | 11.20265017 | CS |
| 260 | -5.1525 | -36.3620324629 | 14.17 | 15.07 | 4.02 | 328525 | 11.2887577 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 8.96 | 0.18 | 2.05 | 8.8538 | 9.025 | 8.835 | 608487 |
| 1731627300 | 8.78 | -0.09 | -1.01 | 8.8695 | 8.9149999 | 8.725 | 884668 |
| 1731540900 | 8.8699999 | 0.28 | 3.26 | 8.6 | 8.94 | 8.6 | 753671 |
| 1731454500 | 8.59 | -0.14 | -1.60 | 8.73 | 8.73 | 8.5399999 | 901473 |
| 1731368100 | 8.73 | 0.07 | 0.81 | 8.7116 | 8.805 | 8.61 | 592211 |
| 1731108900 | 8.66 | -0.05 | -0.57 | 8.72 | 8.88 | 8.66 | 501164 |
| 1731022500 | 8.71 | 0.16 | 1.87 | 8.5399999 | 8.875 | 8.485 | 1065877 |
| 1730936100 | 8.55 | 0.75 | 9.62 | 8.468 | 8.66 | 8.25 | 1585423 |
| 1730849700 | 7.8 | -0.01 | -0.13 | 7.8 | 7.86 | 7.755 | 757004 |
| 1730763300 | 7.81 | -0.19 | -2.38 | 8.02 | 8.02 | 7.71 | 808180 |
| 1730500500 | 8 | -0.02 | -0.25 | 8.03 | 8.105 | 8 | 408867 |
| 1730414100 | 8.02 | -0.14 | -1.72 | 8.1597 | 8.1649999 | 8.01 | 489591 |
| 1730327700 | 8.16 | -0.04 | -0.49 | 8.225 | 8.24 | 8.15 | 295086 |
| 1730241300 | 8.2 | -0.11 | -1.32 | 8.2017 | 8.25 | 8.13 | 315603 |
| 1730154900 | 8.31 | -0.08 | -0.95 | 8.42 | 8.42 | 8.2443 | 322901 |
| 1729895700 | 8.39 | 0.03 | 0.36 | 8.36 | 8.41 | 8.25 | 672177 |
| 1729809300 | 8.36 | 0.17 | 2.08 | 8.18 | 8.4 | 8.095 | 1513817 |
| 1729722900 | 8.19 | -0.06 | -0.73 | 8.21 | 8.218 | 8.08 | 365053 |
| 1729636500 | 8.25 | -0.1 | -1.20 | 8.33 | 8.33 | 8.1507 | 441632 |
| 1729550100 | 8.35 | 0.05 | 0.60 | 8.3 | 8.35 | 8.26 | 353819 |
| 1729290900 | 8.3 | 0.08 | 0.97 | 8.24 | 8.35 | 8.2299 | 319574 |
| 1729204500 | 8.22 | -0.12 | -1.44 | 8.3699999 | 8.3699999 | 8.19 | 528983 |
| 1729118100 | 8.34 | 0.05 | 0.60 | 8.3 | 8.36 | 8.28 | 493997 |
| 1729031700 | 8.2899999 | -0.01 | -0.12 | 8.32 | 8.36 | 8.27 | 355553 |
| 1728945300 | 8.3 | 0.1 | 1.22 | 8.17 | 8.3 | 8.13 | 400895 |
| 1728686100 | 8.2 | -0.02 | -0.24 | 8.22 | 8.2449999 | 8.15 | 357201 |
| 1728599700 | 8.22 | 0.04 | 0.49 | 8.145 | 8.24 | 8.1199999 | 356250 |
| 1728513300 | 8.18 | 0.11 | 1.36 | 8.07 | 8.21 | 8.02 | 576761 |
| 1728426900 | 8.07 | -0.18 | -2.18 | 8.25 | 8.25 | 8.0411 | 510518 |
| 1728340500 | 8.25 | 0.03 | 0.36 | 8.31 | 8.31 | 8.2269 | 342302 |
| 1728081300 | 8.22 | 0.1 | 1.23 | 8.168 | 8.22 | 8.15 | 349735 |
| 1727994900 | 8.1199999 | 0.05 | 0.62 | 8.07 | 8.14 | 8.05 | 385363 |
| 1727908500 | 8.07 | -0.09 | -1.10 | 8.1199999 | 8.15 | 8.0399999 | 472816 |
| 1727822100 | 8.16 | -0.13 | -1.57 | 8.27 | 8.34 | 8.135 | 673800 |
| 1727735520 | 8.2899999 | -0.04 | -0.48 | 8.38 | 8.46 | 8.26 | 900495 |
| 1727476500 | 8.33 | 0.25 | 3.09 | 8.1 | 8.4149999 | 8.1 | 737549 |
| 1727390100 | 8.08 | -0.03 | -0.37 | 8.11 | 8.145 | 8.035 | 498082 |
| 1727303700 | 8.11 | -0.04 | -0.49 | 8.13 | 8.1595 | 8.05 | 798924 |
| 1727217300 | 8.15 | -0.18 | -2.10 | 8.32 | 8.3699999 | 8.13 | 711118 |
| 1727130900 | 8.325 | 0 | 0.06 | 8.32 | 8.365 | 8.28 | 618955 |
| 1726871700 | 8.32 | -0.14 | -1.65 | 8.43 | 8.43 | 8.26 | 1494743 |
| 1726785300 | 8.46 | -0.02 | -0.24 | 8.56 | 8.56 | 8.42 | 688054 |
| 1726698900 | 8.48 | -0.02 | -0.24 | 8.49 | 8.56 | 8.375 | 947427 |
| 1726612500 | 8.5 | -0.17 | -1.96 | 8.55 | 8.6051 | 8.42 | 1062653 |
| 1726526100 | 8.67 | -0.3 | -3.34 | 8.69 | 8.7285 | 8.46 | 1369440 |
| 1726266900 | 8.97 | 0.03 | 0.34 | 9.01 | 9.06 | 8.96 | 986181 |
| 1726180500 | 8.94 | -0.19 | -2.08 | 9.2 | 9.23 | 8.8699999 | 1099164 |
| 1726094100 | 9.13 | 0.06 | 0.66 | 9.15 | 9.15 | 9.02 | 476872 |
| 1726007700 | 9.07 | -0.07 | -0.77 | 9.1373 | 9.14 | 9.055 | 364259 |
| 1725921300 | 9.14 | 0.03 | 0.33 | 9.1199999 | 9.25 | 9.1199999 | 398109 |
| 1725662100 | 9.11 | -0.08 | -0.87 | 9.21 | 9.21 | 9.0399999 | 293298 |
| 1725575700 | 9.19 | 0.07 | 0.77 | 9.15 | 9.24 | 9.11 | 288511 |
| 1725489300 | 9.1199999 | 0.06 | 0.66 | 9.13 | 9.1821 | 9.1 | 458916 |
| 1725402900 | 9.06 | -0.11 | -1.20 | 9.21 | 9.21 | 9.025 | 489951 |
| 1725057300 | 9.17 | 0.12 | 1.33 | 9.0399999 | 9.21 | 9.0399999 | 466927 |
| 1724970900 | 9.05 | 0.05 | 0.56 | 9 | 9.105 | 8.97 | 413785 |
| 1724884500 | 9 | 0.01 | 0.11 | 9 | 9.0094 | 8.89 | 446831 |
| 1724798100 | 8.99 | 0.01 | 0.11 | 8.98 | 9.09 | 8.97 | 635986 |
| 1724711700 | 8.98 | -0.37 | -3.96 | 9.15 | 9.2 | 8.935 | 1019784 |
| 1724452500 | 9.35 | 0.23 | 2.52 | 9.15 | 9.55 | 9.1382999 | 975763 |
| 1724366100 | 9.1199999 | 0.04 | 0.44 | 9.0399999 | 9.14 | 9.01 | 341132 |
| 1724279700 | 9.08 | 0.04 | 0.44 | 9.05 | 9.1 | 8.9949999 | 308586 |
| 1724193300 | 9.0399999 | -0.14 | -1.53 | 9.19 | 9.205 | 8.985 | 349151 |
| 1724106900 | 9.18 | 0.14 | 1.55 | 9.08 | 9.18 | 9.02 | 620846 |
