Hot Features
프리미엄
Eagle Point Credit Company Inc (ECCF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727476800 | 24.95 | 0 | 0.00 | 24.96 | 24.9805 | 24.95 | 7474 |
| 1727390400 | 24.95 | 0 | 0.00 | 24.95 | 24.965 | 24.94 | 5452 |
| 1727304000 | 24.95 | -0.03 | -0.10 | 25 | 25 | 24.95 | 8832 |
| 1727217600 | 24.975 | -0.05 | -0.18 | 25.02 | 25.04 | 24.95 | 15491 |
| 1727131200 | 25.02 | -0.08 | -0.32 | 25.12 | 25.12 | 25.01 | 9126 |
| 1726872000 | 25.1 | 0.02 | 0.08 | 25.17 | 25.17 | 25.0533 | 3753 |
| 1726785600 | 25.08 | 0 | 0.00 | 25.09 | 25.15 | 25.02 | 9448 |
| 1726699200 | 25.08 | -0.01 | -0.03 | 25.095 | 25.1 | 25 | 20579 |
| 1726612800 | 25.0881 | 0.09 | 0.35 | 25.045 | 25.0881 | 25.03 | 9009 |
| 1726526400 | 25 | -0.05 | -0.20 | 25.07 | 25.07 | 25 | 24264 |
| 1726267200 | 25.05 | 0.01 | 0.04 | 25.07 | 25.0799 | 25.01 | 27694 |
| 1726180800 | 25.04 | -0.11 | -0.43 | 25.15 | 25.1681 | 25.03 | 11905 |
| 1726094400 | 25.1488 | -0.34 | -1.33 | 25.25 | 25.25 | 25.11 | 9046 |
| 1726008000 | 25.4889 | 0.07 | 0.29 | 25.0101 | 25.55 | 25.0101 | 7294 |
| 1725921600 | 25.4159 | -0.06 | -0.23 | 25.3098 | 25.45 | 25.19 | 1399 |
| 1725662400 | 25.4741 | -0.01 | -0.02 | 25.48 | 25.5206 | 25.3299 | 6647 |
| 1725576000 | 25.4799 | 0.25 | 0.99 | 25.14 | 25.49 | 25.14 | 7555 |
| 1725489600 | 25.2301 | 0.09 | 0.36 | 25.14 | 25.42 | 25.06 | 10044 |
| 1725403200 | 25.14 | 0.15 | 0.60 | 24.95 | 25.15 | 24.9317 | 9709 |
| 1725057600 | 24.9899 | 0.04 | 0.16 | 25.025 | 25.025 | 24.9 | 3241 |
| 1724971200 | 24.95 | -0.01 | -0.04 | 25 | 25.1 | 24.95 | 8694 |
| 1724884800 | 24.96 | 0.01 | 0.02 | 25 | 25.0738 | 24.96 | 7386 |
| 1724798400 | 24.9542 | 0 | 0.02 | 24.9926 | 24.9926 | 24.945 | 12022 |
| 1724712000 | 24.95 | 0.04 | 0.16 | 24.95 | 25 | 24.91 | 6438 |
| 1724452800 | 24.91 | 0.01 | 0.04 | 24.985 | 24.9899 | 24.89 | 10977 |
| 1724366400 | 24.9 | -0.1 | -0.40 | 25.05 | 25.05 | 24.87 | 10219 |
| 1724280000 | 25 | 0.03 | 0.12 | 24.98 | 25.01 | 24.87 | 20706 |
| 1724193600 | 24.97 | 0.06 | 0.24 | 24.94 | 24.98 | 24.9107 | 8794 |
| 1724107200 | 24.91 | 0.05 | 0.22 | 24.9 | 24.95 | 24.8887 | 17942 |
| 1723848000 | 24.855 | 0 | 0.02 | 24.85 | 24.89 | 24.83 | 2427 |
| 1723761600 | 24.85 | 0.02 | 0.08 | 24.85 | 24.89 | 24.8101 | 3357 |
| 1723675200 | 24.83 | 0.02 | 0.08 | 24.84 | 24.85 | 24.81 | 4962 |
| 1723588800 | 24.81 | 0 | 0.02 | 24.825 | 24.85 | 24.8 | 5851 |
| 1723502400 | 24.805 | -0.18 | -0.70 | 24.86 | 24.86 | 24.76 | 1670 |
| 1723243200 | 24.98 | -0.13 | -0.52 | 25.11 | 25.1499 | 24.98 | 4581 |
| 1723156800 | 25.11 | 0.06 | 0.24 | 25.1662 | 25.48 | 25.11 | 11505 |
| 1723070400 | 25.05 | -0.03 | -0.12 | 25.2 | 25.2 | 24.82 | 6234 |
| 1722984000 | 25.08 | 0.24 | 0.96 | 25.05 | 25.4 | 24.81 | 14634 |
| 1722897600 | 24.842 | -0.04 | -0.15 | 24.7 | 24.88 | 24.7 | 11428 |
| 1722638400 | 24.88 | -0.06 | -0.24 | 24.94 | 24.9799 | 24.88 | 8058 |
| 1722552000 | 24.94 | -0.05 | -0.20 | 25 | 25 | 24.8801 | 6255 |
| 1722465600 | 24.99 | 0.13 | 0.52 | 24.86 | 24.992 | 24.86 | 6284 |
| 1722379200 | 24.86 | -0.04 | -0.16 | 24.93 | 24.93 | 24.75 | 13241 |
| 1722292800 | 24.9 | 0.04 | 0.14 | 24.87 | 24.92 | 24.87 | 3220 |
| 1722033600 | 24.865 | 0 | 0.00 | 24.82 | 24.8999 | 24.82 | 3864 |
| 1721947200 | 24.865 | -0.06 | -0.22 | 24.92 | 24.92 | 24.8 | 6414 |
| 1721860800 | 24.92 | 0 | 0.00 | 24.91 | 24.93 | 24.88 | 9709 |
| 1721774400 | 24.92 | 0 | 0.00 | 24.92 | 24.9295 | 24.88 | 6727 |
| 1721688000 | 24.9188 | 0.08 | 0.32 | 24.9 | 24.9188 | 24.84 | 7334 |
| 1721428800 | 24.84 | -0.04 | -0.16 | 24.89 | 24.89 | 24.8353 | 2243 |
| 1721342400 | 24.8799 | 0.06 | 0.24 | 24.85 | 24.8799 | 24.75 | 8204 |
| 1721256000 | 24.82 | -0.02 | -0.08 | 24.7701 | 24.85 | 24.7701 | 1730 |
| 1721169600 | 24.84 | -0.06 | -0.24 | 24.93 | 24.93 | 24.782 | 10522 |
| 1721083200 | 24.9 | -0 | -0.02 | 24.93 | 24.93 | 24.9 | 12183 |
| 1720824000 | 24.904 | 0.03 | 0.14 | 24.93 | 24.93 | 24.8292 | 9649 |
| 1720737600 | 24.87 | -0.05 | -0.20 | 24.91 | 24.91 | 24.87 | 9154 |
| 1720651200 | 24.92 | 0 | 0.00 | 24.93 | 24.93 | 24.92 | 1632 |
| 1720564800 | 24.92 | 0.02 | 0.08 | 24.9003 | 24.94 | 24.9003 | 4447 |
| 1720478400 | 24.9001 | 0.04 | 0.16 | 24.9 | 24.93 | 24.8957 | 4075 |
| 1720219200 | 24.86 | -0.06 | -0.25 | 24.9 | 24.9 | 24.8 | 7498 |
| 1720040640 | 24.9234 | 0.11 | 0.46 | 24.9 | 24.9234 | 24.81 | 3827 |
| 1719960000 | 24.81 | 0.06 | 0.24 | 24.8 | 24.8185 | 24.78 | 4367 |
| 1719873600 | 24.75 | -0.04 | -0.16 | 24.8 | 24.8 | 24.7001 | 2892 |
