Hot Features
프리미엄
Carlyle Credit Income Fund (CCIF)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -1.18824265166 | 7.995 | 8 | 7.615 | 257033 | 7.7835934 | CS |
| 4 | -0.05 | -0.62893081761 | 7.95 | 8.0771 | 7.615 | 165865 | 7.8833323 | CS |
| 12 | -0.34 | -4.12621359223 | 8.24 | 8.31 | 7.615 | 144487 | 8.06146644 | CS |
| 26 | -0.21 | -2.58939580764 | 8.11 | 8.8 | 7.57 | 123858 | 8.19616392 | CS |
| 52 | -0.1 | -1.25 | 8 | 8.8 | 7.57 | 99027 | 8.14284436 | CS |
| 156 | 0.1 | 1.28205128205 | 7.8 | 9.1895 | 7.4279 | 87038 | 8.09195412 | CS |
| 260 | 0.1 | 1.28205128205 | 7.8 | 9.1895 | 7.4279 | 87038 | 8.09195412 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 7.9 | 0.02 | 0.25 | 7.95 | 7.95 | 7.82 | 107271 |
| 1737070800 | 7.88 | 0.09 | 1.16 | 7.78 | 7.89 | 7.74 | 200879 |
| 1736984400 | 7.79 | 0.16 | 2.10 | 7.7 | 7.85 | 7.65 | 397527 |
| 1736898000 | 7.63 | -0.21 | -2.68 | 7.89 | 7.89 | 7.615 | 341107 |
| 1736811600 | 7.84 | -0.09 | -1.13 | 7.93 | 7.96 | 7.8 | 223628 |
| 1736552400 | 7.93 | -0.06 | -0.75 | 7.995 | 8 | 7.92 | 122022 |
| 1736379600 | 7.99 | 0.04 | 0.50 | 7.965 | 8 | 7.945 | 44086 |
| 1736293200 | 7.95 | 0 | 0.00 | 7.96 | 7.9797 | 7.92 | 119673 |
| 1736206800 | 7.95 | -0.02 | -0.25 | 7.99 | 8 | 7.95 | 149857 |
| 1735947600 | 7.97 | 0.02 | 0.25 | 7.9919 | 8.0559999 | 7.95 | 87611 |
| 1735861200 | 7.95 | 0.01 | 0.13 | 8.0399999 | 8.05 | 7.94 | 93122 |
| 1735688400 | 7.94 | 0.02 | 0.25 | 8 | 8.05 | 7.92 | 210258 |
| 1735602000 | 7.92 | -0.08 | -1.00 | 7.99 | 8 | 7.89 | 164984 |
| 1735342800 | 8 | -0.04 | -0.50 | 8.0406 | 8.0406 | 7.95 | 126646 |
| 1735256400 | 8.0399999 | -0.02 | -0.25 | 8.05 | 8.07 | 8.01 | 87519 |
| 1735077840 | 8.06 | 0.08 | 1.00 | 8.01 | 8.0771 | 8 | 72129 |
| 1734997200 | 7.98 | 0.03 | 0.38 | 7.97 | 8.01 | 7.93 | 242329 |
| 1734738000 | 7.95 | 0 | 0.00 | 7.95 | 7.97 | 7.93 | 136324 |
| 1734651600 | 7.95 | -0.08 | -1.00 | 8.02 | 8.02 | 7.95 | 143456 |
| 1734565200 | 8.03 | -0.15 | -1.83 | 8.08 | 8.0899 | 8 | 145236 |
| 1734478800 | 8.18 | -0.03 | -0.37 | 8.22 | 8.22 | 8.16 | 106774 |
| 1734392400 | 8.21 | -0.01 | -0.12 | 8.23 | 8.25 | 8.1199999 | 150719 |
| 1734133200 | 8.22 | -0.01 | -0.12 | 8.23 | 8.24 | 8.1912 | 78948 |
| 1734046800 | 8.23 | 0.04 | 0.55 | 8.215 | 8.24 | 8.195 | 123192 |
| 1733960400 | 8.185 | 0.03 | 0.31 | 8.2 | 8.21 | 8.15 | 58916 |
| 1733874000 | 8.16 | 0.03 | 0.37 | 8.1306 | 8.18 | 8.1 | 96338 |
| 1733787600 | 8.13 | 0.05 | 0.62 | 8.11 | 8.15 | 8.05 | 146465 |
| 1733528400 | 8.08 | -0.11 | -1.34 | 8.175 | 8.198 | 8.08 | 94488 |
| 1733442000 | 8.19 | -0.01 | -0.12 | 8.21 | 8.22 | 8.18 | 63871 |
| 1733355600 | 8.2 | 0.04 | 0.49 | 8.195 | 8.22 | 8.17 | 114943 |
| 1733269200 | 8.16 | 0.06 | 0.74 | 8.1298999 | 8.17 | 8.1187 | 216143 |
| 1733182800 | 8.1 | 0.08 | 1.00 | 8.08 | 8.11 | 8.0399999 | 205298 |
| 1732917840 | 8.02 | 0.02 | 0.25 | 8.01 | 8.06 | 8 | 89102 |
| 1732750800 | 8 | -0.03 | -0.37 | 7.99 | 8.0399999 | 7.91 | 293917 |
| 1732664400 | 8.03 | -0.12 | -1.47 | 8.1498 | 8.1498 | 7.95 | 260029 |
| 1732578000 | 8.15 | -0.02 | -0.18 | 8.1682 | 8.2 | 8.13 | 165107 |
| 1732318800 | 8.1649999 | -0.06 | -0.67 | 8.1838 | 8.286 | 8.1146 | 199284 |
| 1732232400 | 8.22 | -0.08 | -0.90 | 8.2899999 | 8.31 | 8.16 | 187050 |
| 1732146000 | 8.295 | -0.02 | -0.18 | 8.265 | 8.3 | 8.25 | 49846 |
| 1732059600 | 8.31 | 0.06 | 0.73 | 8.26 | 8.31 | 8.1801999 | 74911 |
| 1731973200 | 8.25 | -0.03 | -0.36 | 8.1301 | 8.3 | 8.13 | 87170 |
| 1731714000 | 8.28 | 0.09 | 1.16 | 8.2848 | 8.3 | 8.21 | 91883 |
| 1731627600 | 8.185 | 0.09 | 1.05 | 8.1372 | 8.2 | 8.1199999 | 99433 |
| 1731541200 | 8.1 | -0.16 | -1.95 | 8.27 | 8.3 | 8.0399999 | 331652 |
| 1731454800 | 8.2608 | -0.04 | -0.47 | 8.28 | 8.28 | 8.23 | 73098 |
| 1731368400 | 8.3 | 0.07 | 0.85 | 8.265 | 8.31 | 8.21 | 250149 |
| 1731109200 | 8.23 | 0.02 | 0.24 | 8.235 | 8.25 | 8.21 | 114317 |
| 1731022800 | 8.21 | 0.02 | 0.24 | 8.195 | 8.24 | 8.18 | 188627 |
| 1730936400 | 8.19 | 0 | 0.00 | 8.25 | 8.25 | 8.1285 | 127343 |
| 1730850000 | 8.19 | 0.06 | 0.74 | 8.17 | 8.19 | 8.16 | 94706 |
| 1730763600 | 8.13 | -0.1 | -1.16 | 8.2 | 8.2499 | 8.11 | 224917 |
| 1730500800 | 8.225 | 0.04 | 0.43 | 8.2 | 8.27 | 8.18 | 120611 |
| 1730414400 | 8.19 | -0.01 | -0.12 | 8.2396999 | 8.2396999 | 8.19 | 96502 |
| 1730328000 | 8.2 | -0.01 | -0.12 | 8.23 | 8.24 | 8.1801 | 53419 |
| 1730241600 | 8.21 | -0.02 | -0.24 | 8.234 | 8.25 | 8.19 | 96758 |
| 1730155200 | 8.23 | 0 | 0.00 | 8.2498 | 8.25 | 8.215 | 83290 |
| 1729896000 | 8.23 | 0.01 | 0.12 | 8.24 | 8.2579999 | 8.21 | 73645 |
| 1729809600 | 8.22 | 0.02 | 0.24 | 8.21 | 8.2396999 | 8.17 | 78317 |
| 1729723200 | 8.2 | -0.01 | -0.12 | 8.24 | 8.28 | 8.17 | 94714 |
| 1729636800 | 8.21 | -0.09 | -1.08 | 8.2899999 | 8.3 | 8.2 | 148718 |
| 1729550400 | 8.3 | -0.08 | -0.95 | 8.3 | 8.31 | 8.26 | 100293 |
