Hot Features
프리미엄
Eagle Point Credit Company Inc (ECCC)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.8085106383 | 23.5 | 23.69 | 22.68 | 4743 | 23.11083365 | SP |
| 4 | -0.78 | -3.30228619814 | 23.62 | 24.05 | 22.68 | 3256 | 23.49646819 | SP |
| 12 | -0.72 | -3.05602716469 | 23.56 | 24.89 | 22.68 | 3904 | 23.46261701 | SP |
| 26 | 0.43 | 1.91878625614 | 22.41 | 24.89 | 22.1999 | 4148 | 22.97961985 | SP |
| 52 | 1.26 | 5.83873957368 | 21.58 | 24.89 | 21.43 | 5757 | 22.42415397 | SP |
| 156 | -2.51 | -9.90138067061 | 25.35 | 25.99 | 19.79 | 5610 | 22.65479269 | SP |
| 260 | -2.76 | -10.78125 | 25.6 | 27 | 19.79 | 7524 | 23.67000253 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.84 | -0.14 | -0.61 | 23.075 | 23.5 | 22.6851 | 2772 |
| 1734651600 | 22.98 | -0.1 | -0.43 | 22.6801 | 23.0001 | 22.68 | 3885 |
| 1734565200 | 23.08 | -0.02 | -0.09 | 23.5 | 23.5324 | 22.98 | 12562 |
| 1734478800 | 23.1 | -0.26 | -1.11 | 23.3027 | 23.3027 | 23.1 | 3563 |
| 1734392400 | 23.36 | -0.14 | -0.60 | 23.66 | 23.69 | 23.35 | 3626 |
| 1734133200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 79 |
| 1734046800 | 23.5 | -0.27 | -1.14 | 23.7605 | 23.9 | 23.4601 | 3352 |
| 1733960400 | 23.77 | -0.1 | -0.42 | 23.905 | 23.9829 | 23.77 | 2966 |
| 1733874000 | 23.87 | -0.01 | -0.04 | 24 | 24 | 23.75 | 4014 |
| 1733787600 | 23.88 | 0.03 | 0.13 | 23.9806 | 24.01 | 23.88 | 2317 |
| 1733528400 | 23.85 | -0.03 | -0.13 | 23.85 | 23.85 | 23.85 | 677 |
| 1733442000 | 23.88 | -0.12 | -0.52 | 23.7721 | 23.9711 | 23.7721 | 2401 |
| 1733355600 | 24.0047 | 0.04 | 0.19 | 23.8721 | 24.0099 | 23.8721 | 3118 |
| 1733269200 | 23.96 | 0.41 | 1.73 | 23.5818 | 23.96 | 23.5818 | 3539 |
| 1733182800 | 23.5527 | -0.01 | -0.03 | 23.5527 | 23.5527 | 23.5527 | 775 |
| 1732917840 | 23.56 | -0.04 | -0.17 | 23.5609 | 23.5609 | 23.56 | 920 |
| 1732750800 | 23.5999 | 0.05 | 0.21 | 23.4701 | 23.5999 | 23.4701 | 2783 |
| 1732664400 | 23.55 | -0.15 | -0.63 | 23.55 | 23.63 | 23.47 | 4328 |
| 1732578000 | 23.7 | 0.14 | 0.59 | 23.6 | 23.7 | 23.55 | 2403 |
| 1732318800 | 23.56 | -0.11 | -0.47 | 23.63 | 23.63 | 23.54 | 2477 |
| 1732232400 | 23.6706 | 0.1 | 0.43 | 23.5 | 23.68 | 23.5 | 3015 |
| 1732146000 | 23.57 | 0.03 | 0.13 | 23.6 | 23.64 | 23.5 | 2634 |
| 1732059600 | 23.54 | -0.06 | -0.25 | 23.51 | 23.5998 | 23.4701 | 2098 |
| 1731973200 | 23.6 | -0.27 | -1.14 | 23.86 | 23.9747 | 23.52 | 1698 |
| 1731714000 | 23.8728 | 0.37 | 1.58 | 23.7183 | 24.89 | 23.5001 | 4345 |
| 1731627600 | 23.5011 | -0.1 | -0.42 | 23.6 | 23.99 | 23.5 | 2113 |
| 1731541200 | 23.6 | 0.07 | 0.30 | 23.545 | 23.6427 | 23.5001 | 735 |
| 1731454800 | 23.53 | -0.17 | -0.72 | 23.6315 | 23.7199 | 23.51 | 4053 |
| 1731368400 | 23.7 | -0.02 | -0.08 | 23.72 | 23.751624 | 23.57 | 25079 |
| 1731109200 | 23.7199 | 0.19 | 0.81 | 23.53 | 23.765 | 23.53 | 4810 |
| 1731022800 | 23.5299 | 0.03 | 0.13 | 23.59 | 23.59 | 23.4 | 1859 |
| 1730936400 | 23.5 | 0 | 0.00 | 23.5 | 23.6 | 23.47 | 6062 |
| 1730850000 | 23.5 | 0.26 | 1.12 | 23.12 | 23.5 | 23.12 | 9251 |
| 1730763600 | 23.24 | -0.15 | -0.64 | 23.36 | 23.3687 | 23.1 | 6089 |
| 1730500800 | 23.3899 | 0.24 | 1.04 | 23.26 | 23.3899 | 23.15 | 2332 |
| 1730414400 | 23.15 | 0.03 | 0.13 | 23.12 | 23.275 | 23.09 | 651 |
| 1730328000 | 23.12 | 0 | 0.00 | 23.11 | 23.15 | 23.09 | 1250 |
| 1730241600 | 23.12 | -0.31 | -1.30 | 23.15 | 23.35 | 23.02 | 4238 |
| 1730155200 | 23.425 | 0.02 | 0.11 | 23.15 | 23.425 | 23.15 | 1587 |
| 1729896000 | 23.4001 | -0.1 | -0.43 | 23.4043 | 23.4144 | 23.4 | 4928 |
| 1729809600 | 23.5 | 0.09 | 0.38 | 23.3 | 23.5332 | 23.3 | 4097 |
| 1729723200 | 23.41 | 0.21 | 0.91 | 23.23 | 23.57 | 23.1 | 5804 |
| 1729636800 | 23.2 | -0.02 | -0.08 | 23.12 | 23.2 | 23.02 | 6354 |
| 1729550400 | 23.2196 | 0.08 | 0.34 | 23.14 | 23.25 | 23.086 | 7985 |
| 1729291200 | 23.14 | -0.01 | -0.04 | 23.25 | 23.25 | 23.14 | 2414 |
| 1729204800 | 23.15 | -0.14 | -0.60 | 23.305 | 23.305 | 23.135 | 5104 |
| 1729118400 | 23.29 | -0.21 | -0.89 | 23.6 | 23.6 | 23.25 | 15039 |
| 1729032000 | 23.5 | 0.04 | 0.16 | 23.5999 | 23.6 | 23.5 | 3134 |
| 1728945600 | 23.4613 | 0.09 | 0.39 | 23.49 | 23.49 | 23.4279 | 1171 |
| 1728686400 | 23.37 | -0.12 | -0.51 | 23.23 | 23.44 | 23.23 | 1020 |
| 1728600000 | 23.49 | -0.01 | -0.04 | 23.45 | 23.5 | 23.45 | 1815 |
| 1728513600 | 23.4999 | 0.01 | 0.04 | 23.1915 | 23.4999 | 23.1915 | 625 |
| 1728427200 | 23.49 | 0.29 | 1.25 | 23.25 | 23.5 | 23.25 | 4214 |
| 1728340800 | 23.2 | -0.03 | -0.13 | 23.31 | 23.31 | 23.09 | 457 |
| 1728081600 | 23.23 | -0.16 | -0.66 | 23.35 | 23.4999 | 23.14 | 4159 |
| 1727995200 | 23.385 | -0.04 | -0.15 | 23.3811 | 23.385 | 23.3811 | 1272 |
| 1727908800 | 23.42 | -0.01 | -0.04 | 23.21 | 23.48 | 23.1961 | 4363 |
| 1727822400 | 23.43 | -0.07 | -0.30 | 23.5 | 23.5 | 23.43 | 2825 |
| 1727735520 | 23.5 | 0 | 0.00 | 23.49 | 23.5 | 23.461 | 5352 |
| 1727476800 | 23.5 | 0.13 | 0.53 | 23.56 | 23.5838 | 23.4962 | 2375 |
| 1727390400 | 23.375 | -0.19 | -0.79 | 23.535 | 23.57 | 23.375 | 2262 |
| 1727304000 | 23.56 | -0.03 | -0.13 | 23.59 | 23.59 | 23.42 | 1726 |
| 1727217600 | 23.59 | 0.15 | 0.64 | 23.45 | 23.6552 | 23.01 | 2255 |
| 1727131200 | 23.4401 | 0.02 | 0.09 | 23.55 | 23.68 | 23.4268 | 3444 |
