Hot Features
프리미엄
Main Street Capital Corp (MAIN)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -4.05626431142 | 61.14 | 61.8499 | 56.75 | 717304 | 58.64641271 | CS |
| 4 | -2.32 | -3.80452607412 | 60.98 | 63.315 | 56.75 | 598837 | 60.28309423 | CS |
| 12 | 3.06 | 5.5035971223 | 55.6 | 63.315 | 54.96 | 547133 | 59.46269972 | CS |
| 26 | 9.775 | 19.9959087655 | 48.885 | 63.315 | 48.3 | 435759 | 56.12669154 | CS |
| 52 | 12.8 | 27.9110335805 | 45.86 | 63.315 | 45.07 | 399204 | 52.81913221 | CS |
| 156 | 17.91 | 43.9509202454 | 40.75 | 63.315 | 31.66 | 369650 | 44.64628279 | CS |
| 260 | 24.66 | 72.5294117647 | 34 | 63.315 | 14.11 | 391882 | 39.45085601 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 58.64 | 1.7 | 2.99 | 56.75 | 58.77 | 56.75 | 558962 |
| 1741304400 | 56.94 | -1.14 | -1.96 | 57.57 | 57.9499 | 56.88 | 586927 |
| 1741218000 | 58.08 | -0.94 | -1.59 | 58.85 | 58.88 | 56.75 | 1024407 |
| 1741131600 | 59.02 | -1.5 | -2.48 | 59.69 | 59.9862 | 58.86 | 727266 |
| 1741045200 | 60.52 | -0.28 | -0.46 | 61.14 | 61.8499 | 59.98 | 699223 |
| 1740786000 | 60.8 | 1.86 | 3.16 | 57.94 | 60.8 | 57.3 | 806101 |
| 1740699600 | 58.94 | -0.64 | -1.07 | 59.64 | 59.9785 | 58.62 | 615690 |
| 1740613200 | 59.58 | -0.48 | -0.80 | 60.27 | 60.8034 | 59.4717 | 418126 |
| 1740526800 | 60.06 | -0.52 | -0.86 | 60.7 | 61.22 | 59.66 | 737699 |
| 1740440400 | 60.58 | -1.69 | -2.71 | 62.27 | 62.32 | 60.29 | 703180 |
| 1740181200 | 62.27 | -0.47 | -0.75 | 62.95 | 63.315 | 62.13 | 369315 |
| 1740094800 | 62.74 | -0.36 | -0.57 | 62.87 | 63.1 | 62.29 | 441128 |
| 1740008400 | 63.1 | 0.98 | 1.58 | 62.07 | 63.2516 | 61.95 | 822107 |
| 1739922000 | 62.12 | 0.65 | 1.06 | 61.38 | 62.14 | 61.1 | 773825 |
| 1739576400 | 61.47 | 0.59 | 0.97 | 60.62 | 61.54 | 60.5301 | 505440 |
| 1739490000 | 60.88 | 0.46 | 0.76 | 60.69 | 60.97 | 60.47 | 291852 |
| 1739403600 | 60.42 | 0.12 | 0.20 | 59.87 | 60.62 | 59.3407 | 387303 |
| 1739317200 | 60.3 | -0.27 | -0.45 | 60.4 | 60.6084 | 60.25 | 428917 |
| 1739230800 | 60.57 | -0.44 | -0.72 | 60.98 | 61 | 60.1273 | 490692 |
| 1738971600 | 61.01 | -0.12 | -0.20 | 61.1 | 61.21 | 60.69 | 479906 |
| 1738885200 | 61.13 | 0.02 | 0.03 | 61.36 | 61.36 | 60.795 | 417184 |
| 1738798800 | 61.11 | -0.66 | -1.07 | 61.76 | 61.84 | 60.22 | 644443 |
| 1738712400 | 61.77 | 0.01 | 0.02 | 62 | 62 | 61.38 | 380386 |
| 1738626000 | 61.76 | -0.2 | -0.32 | 61.07 | 61.93 | 60.81 | 531789 |
| 1738366800 | 61.96 | 0.51 | 0.83 | 61.5281 | 62.19 | 61.2 | 500485 |
| 1738280400 | 61.45 | 0.83 | 1.37 | 61.09 | 61.56 | 60.8501 | 427322 |
| 1738194000 | 60.62 | -0.73 | -1.19 | 61.3 | 61.53 | 60.39 | 553058 |
| 1738107600 | 61.35 | 0.63 | 1.04 | 60.8 | 61.44 | 60.725 | 350173 |
| 1738021200 | 60.72 | -0.45 | -0.74 | 60.64 | 60.98 | 60.28 | 530012 |
| 1737762000 | 61.17 | 0.44 | 0.72 | 60.77 | 61.37 | 60.77 | 337862 |
| 1737675600 | 60.73 | 0 | 0.00 | 60.73 | 60.73 | 60.73 | 0 |
| 1737589200 | 60.73 | -0.11 | -0.18 | 60.57 | 60.93 | 60.48 | 462197 |
| 1737502800 | 60.84 | 0.8 | 1.33 | 60.41 | 60.98 | 60.35 | 566383 |
| 1737157200 | 60.04 | -0.44 | -0.73 | 60.57 | 60.87 | 59.41 | 765617 |
| 1737070800 | 60.48 | 1.24 | 2.09 | 59.49 | 60.53 | 59.4 | 497973 |
| 1736984400 | 59.24 | 0.33 | 0.56 | 59.44 | 59.66 | 58.96 | 371529 |
| 1736898000 | 58.91 | 0.91 | 1.57 | 58.27 | 58.99 | 58.245 | 354992 |
| 1736811600 | 58 | 0.28 | 0.49 | 57.22 | 58 | 57.05 | 325689 |
| 1736552400 | 57.72 | -0.46 | -0.79 | 57.83 | 58 | 57.468 | 466874 |
| 1736379600 | 58.18 | -0.18 | -0.31 | 57.58 | 58.31 | 57.25 | 587824 |
| 1736293200 | 58.36 | -0.44 | -0.75 | 58.8 | 58.99 | 58.05 | 520266 |
| 1736206800 | 58.8 | -1.05 | -1.75 | 60.15 | 60.16 | 58.235 | 873675 |
| 1735947600 | 59.85 | 0.59 | 1.00 | 59.65 | 60.19 | 59.4 | 623204 |
| 1735861200 | 59.26 | 0.68 | 1.16 | 58.81 | 59.5497 | 58.58 | 634247 |
| 1735688400 | 58.58 | 0.56 | 0.97 | 58.28 | 58.8101 | 58.16 | 484481 |
| 1735602000 | 58.02 | 0.12 | 0.21 | 57.9 | 58.2 | 57.3556 | 433502 |
| 1735342800 | 57.9 | 0.26 | 0.45 | 57.61 | 58.14 | 57.42 | 448392 |
| 1735256400 | 57.64 | 0.64 | 1.12 | 56.82 | 57.741 | 56.8153 | 439527 |
| 1735077840 | 57 | 0.56 | 0.99 | 56.3 | 57.0442 | 56.18 | 347649 |
| 1734997200 | 56.44 | 0.04 | 0.07 | 56.5 | 56.72 | 55.8237 | 1227194 |
| 1734738000 | 56.4 | 0.49 | 0.88 | 55.63 | 56.8698 | 55.597 | 754483 |
| 1734651600 | 55.91 | 0.92 | 1.67 | 55.41 | 56.2999 | 55.28 | 654684 |
| 1734565200 | 54.99 | -0.63 | -1.13 | 55.72 | 56.5536 | 54.9861 | 489346 |
| 1734478800 | 55.62 | 0.29 | 0.52 | 55 | 55.77 | 54.96 | 402812 |
| 1734392400 | 55.33 | -0.3 | -0.54 | 55.6 | 55.7699 | 55.26 | 582201 |
| 1734133200 | 55.63 | 0.24 | 0.43 | 55.45 | 55.63 | 55.02 | 319697 |
| 1734046800 | 55.39 | 0.15 | 0.27 | 55.21 | 55.73 | 55.1439 | 252356 |
| 1733960400 | 55.24 | 0.08 | 0.15 | 55.25 | 55.315 | 54.76 | 255942 |
| 1733874000 | 55.16 | -0.08 | -0.14 | 55.26 | 55.3099 | 54.62 | 323937 |
