Hot Features
프리미엄
Ares Dynamic Credit Allocation Fund Inc (ARDC)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0657894736842 | 15.2 | 15.2799 | 14.8803 | 96828 | 15.08412068 | CS |
| 4 | 0.34 | 2.28956228956 | 14.85 | 15.3 | 14.69 | 73956 | 15.11543873 | CS |
| 12 | 0.13 | 0.863213811421 | 15.06 | 15.62 | 14.69 | 73688 | 15.16752445 | CS |
| 26 | 0.34 | 2.28956228956 | 14.85 | 15.62 | 14.55 | 80929 | 15.17393435 | CS |
| 52 | 1.64 | 12.1033210332 | 13.55 | 15.62 | 13.36 | 90369 | 14.61557494 | CS |
| 156 | -0.81 | -5.0625 | 16 | 16.21 | 11.16 | 93242 | 13.35543591 | CS |
| 260 | -0.61 | -3.86075949367 | 15.8 | 16.66 | 8.07 | 96448 | 13.56576754 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.19 | 0.05 | 0.33 | 15.19 | 15.27 | 15.11 | 85483 |
| 1737070800 | 15.14 | -0.08 | -0.53 | 15.26 | 15.2799 | 15.1 | 78163 |
| 1736984400 | 15.22 | 0.2 | 1.33 | 15.13 | 15.22 | 15.02 | 104650 |
| 1736898000 | 15.02 | 0.06 | 0.40 | 14.9 | 15.05 | 14.895 | 78652 |
| 1736811600 | 14.96 | -0.14 | -0.93 | 15.05 | 15.08 | 14.8803 | 122001 |
| 1736552400 | 15.1 | -0.15 | -0.98 | 15.2 | 15.2 | 14.9501 | 100672 |
| 1736379600 | 15.25 | 0.05 | 0.33 | 15.15 | 15.29 | 15.15 | 60904 |
| 1736293200 | 15.2 | -0.05 | -0.33 | 15.2484 | 15.3 | 15.2 | 64392 |
| 1736206800 | 15.25 | 0.06 | 0.39 | 15.19 | 15.3 | 15.1501 | 65119 |
| 1735947600 | 15.19 | -0.02 | -0.13 | 15.22 | 15.3 | 15.15 | 71922 |
| 1735861200 | 15.21 | 0.1 | 0.66 | 15.165 | 15.24 | 15.1154 | 47790 |
| 1735688400 | 15.11 | -0.03 | -0.20 | 15.19 | 15.24 | 15.04 | 127251 |
| 1735602000 | 15.14 | 0.09 | 0.60 | 15.01 | 15.23 | 14.94 | 80214 |
| 1735342800 | 15.05 | -0.08 | -0.53 | 15.1643 | 15.1643 | 14.9 | 38712 |
| 1735256400 | 15.13 | 0 | 0.00 | 15.18 | 15.1847 | 15.07 | 41769 |
| 1735077840 | 15.13 | 0.09 | 0.60 | 15.12 | 15.1498 | 15.01 | 47760 |
| 1734997200 | 15.04 | 0.1 | 0.67 | 15.01 | 15.08 | 14.98 | 51596 |
| 1734738000 | 14.94 | -0.06 | -0.40 | 14.85 | 14.9948 | 14.69 | 75687 |
| 1734651600 | 15 | -0.09 | -0.60 | 15.13 | 15.195 | 14.85 | 111078 |
| 1734565200 | 15.09 | -0.17 | -1.11 | 15.2595 | 15.324 | 15.09 | 100414 |
| 1734478800 | 15.26 | -0.07 | -0.46 | 15.32 | 15.35 | 15.2 | 81132 |
| 1734392400 | 15.33 | 0.01 | 0.07 | 15.3 | 15.3342 | 15.25 | 84610 |
| 1734133200 | 15.32 | 0.03 | 0.20 | 15.36 | 15.36 | 15.3 | 17149 |
| 1734046800 | 15.29 | -0.06 | -0.39 | 15.3 | 15.3174 | 15.26 | 42420 |
| 1733960400 | 15.35 | 0.05 | 0.33 | 15.28 | 15.3899 | 15.22 | 90898 |
| 1733874000 | 15.3 | 0.01 | 0.07 | 15.325 | 15.35 | 15.24 | 41572 |
| 1733787600 | 15.29 | -0.01 | -0.07 | 15.3584 | 15.3584 | 15.22 | 100295 |
| 1733528400 | 15.3 | -0.1 | -0.65 | 15.39 | 15.4795 | 15.27 | 52970 |
| 1733442000 | 15.4 | -0.03 | -0.19 | 15.35 | 15.46 | 15.25 | 57379 |
| 1733355600 | 15.43 | -0.15 | -0.96 | 15.55 | 15.58 | 15.37 | 120271 |
| 1733269200 | 15.58 | 0 | 0.00 | 15.505 | 15.595 | 15.37 | 59780 |
| 1733182800 | 15.58 | 0.24 | 1.56 | 15.27 | 15.62 | 15.23 | 136873 |
| 1732917840 | 15.34 | 0 | 0.00 | 15.3366 | 15.3799 | 15.26 | 45615 |
| 1732750800 | 15.34 | 0.07 | 0.46 | 15.27 | 15.35 | 15.16 | 49912 |
| 1732664400 | 15.27 | 0.02 | 0.13 | 15.25 | 15.2985 | 15.1726 | 66561 |
| 1732578000 | 15.25 | -0.02 | -0.13 | 15.295 | 15.3276 | 15.14 | 59909 |
| 1732318800 | 15.27 | -0.01 | -0.07 | 15.3293 | 15.33 | 15.21 | 59865 |
| 1732232400 | 15.28 | 0.01 | 0.07 | 15.25 | 15.33 | 15.24 | 110723 |
| 1732146000 | 15.27 | 0.04 | 0.26 | 15.18 | 15.33 | 15.17 | 109801 |
| 1732059600 | 15.23 | 0.05 | 0.33 | 15.128 | 15.23 | 15.05 | 75278 |
| 1731973200 | 15.18 | 0.16 | 1.07 | 15.04 | 15.18 | 15.03 | 76306 |
| 1731714000 | 15.02 | 0.01 | 0.07 | 15.02 | 15.04 | 14.95 | 66542 |
| 1731627600 | 15.01 | 0.04 | 0.27 | 15.015 | 15.08 | 14.9513 | 35431 |
| 1731541200 | 14.97 | 0.01 | 0.07 | 15.005 | 15.05 | 14.922 | 68484 |
| 1731454800 | 14.96 | -0.07 | -0.47 | 15.06 | 15.08 | 14.94 | 87190 |
| 1731368400 | 15.03 | -0.07 | -0.46 | 15.07 | 15.13 | 14.9701 | 129285 |
| 1731109200 | 15.1 | 0.07 | 0.47 | 15.04 | 15.12 | 15.0203 | 64822 |
| 1731022800 | 15.03 | 0.08 | 0.54 | 14.9473 | 15.03 | 14.9194 | 58456 |
| 1730936400 | 14.95 | 0.05 | 0.34 | 15.0287 | 15.0288 | 14.8701 | 89800 |
| 1730850000 | 14.9 | 0.02 | 0.13 | 14.87 | 14.93 | 14.85 | 30681 |
| 1730763600 | 14.88 | -0.18 | -1.20 | 15.07 | 15.07 | 14.8401 | 84725 |
| 1730500800 | 15.06 | -0.03 | -0.20 | 15.17 | 15.17 | 15 | 54349 |
| 1730414400 | 15.09 | -0.03 | -0.20 | 15.18 | 15.18 | 15.03 | 49197 |
| 1730328000 | 15.12 | 0.16 | 1.07 | 15.0315 | 15.14 | 14.9512 | 60292 |
| 1730241600 | 14.96 | -0.17 | -1.12 | 15.0946 | 15.0999 | 14.94 | 63549 |
| 1730155200 | 15.13 | 0.09 | 0.60 | 15.11 | 15.14 | 15.0101 | 101064 |
| 1729896000 | 15.04 | 0.04 | 0.27 | 15.06 | 15.1 | 15 | 74585 |
| 1729809600 | 15 | 0.04 | 0.27 | 15 | 15.1 | 14.96 | 61321 |
| 1729723200 | 14.96 | -0.04 | -0.27 | 15 | 15.115 | 14.92 | 58974 |
| 1729636800 | 15 | -0.04 | -0.27 | 15.035 | 15.08 | 14.92 | 111897 |
| 1729550400 | 15.04 | -0.19 | -1.25 | 15.11 | 15.15 | 14.99 | 79703 |
| 1729291200 | 15.23 | -0.08 | -0.52 | 15.32 | 15.345 | 15.17 | 89344 |
