Hot Features
프리미엄
Nuveen Churchill Direct Lending Corp (NCDL)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 2.36966824645 | 16.88 | 17.35 | 16.85 | 320602 | 17.21168454 | CS |
| 4 | 0.4 | 2.36966824645 | 16.88 | 17.35 | 16.2 | 323390 | 16.70651244 | CS |
| 12 | 0.03 | 0.173913043478 | 17.25 | 17.49 | 16.2 | 293951 | 16.96375955 | CS |
| 26 | -0.12 | -0.689655172414 | 17.4 | 17.985 | 16.2 | 173047 | 17.04246491 | CS |
| 52 | -0.52 | -2.92134831461 | 17.8 | 18.1 | 16.0001 | 113929 | 17.14554351 | CS |
| 156 | -0.57 | -3.19327731092 | 17.85 | 18.1 | 16.0001 | 116609 | 17.16967301 | CS |
| 260 | -0.57 | -3.19327731092 | 17.85 | 18.1 | 16.0001 | 116609 | 17.16967301 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 17.28 | 0.23 | 1.35 | 17.08 | 17.35 | 17.06 | 228850 |
| 1738194000 | 17.05 | -0.18 | -1.04 | 17.16 | 17.26 | 17 | 180611 |
| 1738107600 | 17.23 | -0.07 | -0.40 | 17.3 | 17.34 | 17.15 | 205876 |
| 1738021200 | 17.3 | 0.17 | 0.99 | 17.02 | 17.35 | 17.02 | 580083 |
| 1737762000 | 17.13 | 0.31 | 1.84 | 16.88 | 17.19 | 16.85 | 315837 |
| 1737675600 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1737589200 | 16.82 | -0.14 | -0.83 | 16.96 | 16.96 | 16.77 | 169611 |
| 1737502800 | 16.96 | 0.09 | 0.53 | 16.86 | 17.05 | 16.86 | 321017 |
| 1737157200 | 16.87 | 0.04 | 0.24 | 16.84 | 16.96 | 16.73 | 234427 |
| 1737070800 | 16.83 | 0.46 | 2.81 | 16.399999 | 16.83 | 16.34 | 321446 |
| 1736984400 | 16.37 | 0.07 | 0.43 | 16.41 | 16.43 | 16.26 | 320101 |
| 1736898000 | 16.3 | 0.05 | 0.31 | 16.26 | 16.34 | 16.2 | 484158 |
| 1736811600 | 16.25 | -0.07 | -0.43 | 16.37 | 16.41 | 16.219999 | 417869 |
| 1736552400 | 16.32 | -0.12 | -0.73 | 16.309999 | 16.45 | 16.25 | 308837 |
| 1736379600 | 16.44 | 0.03 | 0.18 | 16.35 | 16.719999 | 16.25 | 507312 |
| 1736293200 | 16.41 | -0.29 | -1.74 | 16.818 | 16.86 | 16.379999 | 391492 |
| 1736206800 | 16.7 | -0.15 | -0.89 | 16.89 | 16.9554 | 16.649999 | 295207 |
| 1735947600 | 16.85 | 0.11 | 0.66 | 16.77 | 16.95 | 16.76 | 241238 |
| 1735861200 | 16.739999 | -0.04 | -0.24 | 16.88 | 16.9994 | 16.7 | 202516 |
| 1735688400 | 16.78 | -0.13 | -0.77 | 16.59 | 16.82 | 16.5 | 496573 |
| 1735602000 | 16.91 | -0.15 | -0.88 | 17.05 | 17.11 | 16.91 | 314862 |
| 1735342800 | 17.06 | -0.04 | -0.23 | 17.11 | 17.13 | 17.01 | 175976 |
| 1735256400 | 17.1 | 0.05 | 0.29 | 17.05 | 17.15 | 17.02 | 290080 |
| 1735077840 | 17.05 | 0.2 | 1.19 | 16.85 | 17.1 | 16.82 | 144322 |
| 1734997200 | 16.85 | -0.06 | -0.35 | 16.9684 | 16.9993 | 16.84 | 190291 |
| 1734738000 | 16.91 | 0.08 | 0.48 | 16.75 | 17.01 | 16.75 | 306171 |
| 1734651600 | 16.83 | 0.05 | 0.30 | 16.84 | 16.935 | 16.75 | 470452 |
| 1734565200 | 16.78 | -0.28 | -1.64 | 17.06 | 17.1599 | 16.76 | 579038 |
| 1734478800 | 17.06 | -0.09 | -0.52 | 17.12 | 17.2 | 17.02 | 235857 |
| 1734392400 | 17.15 | -0.16 | -0.92 | 17.33 | 17.37 | 17.12 | 536050 |
| 1734133200 | 17.31 | 0.12 | 0.70 | 17.19 | 17.32 | 17.15 | 396959 |
| 1734046800 | 17.19 | -0.06 | -0.35 | 17.36 | 17.3699 | 17.17 | 226830 |
| 1733960400 | 17.25 | 0.01 | 0.06 | 17.36 | 17.36 | 17.21 | 290418 |
| 1733874000 | 17.24 | -0.01 | -0.06 | 17.2409 | 17.26 | 17.15 | 278705 |
| 1733787600 | 17.25 | 0.02 | 0.12 | 17.335 | 17.42 | 17.24 | 301545 |
| 1733528400 | 17.23 | 0.04 | 0.23 | 17.2 | 17.36 | 17.2 | 294668 |
| 1733442000 | 17.19 | 0.06 | 0.35 | 17.16 | 17.328 | 17.13 | 216810 |
| 1733355600 | 17.13 | -0.13 | -0.75 | 17.2864 | 17.2864 | 17.07 | 258169 |
| 1733269200 | 17.26 | -0.13 | -0.75 | 17.37 | 17.4 | 17.23 | 196819 |
| 1733182800 | 17.39 | 0.09 | 0.52 | 17.455 | 17.49 | 17.27 | 689861 |
| 1732917840 | 17.3 | 0.05 | 0.29 | 17.31 | 17.42 | 17.25 | 242805 |
| 1732750800 | 17.25 | 0.02 | 0.12 | 17.24 | 17.4 | 17.215 | 277371 |
| 1732664400 | 17.23 | 0.03 | 0.17 | 17.1156 | 17.23 | 17.07 | 367464 |
| 1732578000 | 17.2 | 0.17 | 1.00 | 17.19 | 17.36 | 17 | 543974 |
| 1732318800 | 17.03 | 0.08 | 0.47 | 16.99 | 17.062 | 16.96 | 233370 |
| 1732232400 | 16.95 | -0.04 | -0.24 | 17.05 | 17.09 | 16.94 | 227606 |
| 1732146000 | 16.99 | -0.05 | -0.29 | 17.05 | 17.06 | 16.95 | 120789 |
| 1732059600 | 17.04 | -0.15 | -0.87 | 17.06 | 17.13 | 16.94 | 108062 |
| 1731973200 | 17.19 | 0.14 | 0.82 | 17.05 | 17.24 | 16.99 | 197927 |
| 1731714000 | 17.05 | -0.17 | -0.99 | 17.1 | 17.205 | 16.985 | 185707 |
| 1731627600 | 17.22 | 0.14 | 0.82 | 17.17 | 17.2606 | 17.04 | 249988 |
| 1731541200 | 17.08 | 0.1 | 0.59 | 17.045 | 17.16 | 16.96 | 270229 |
| 1731454800 | 16.98 | 0.14 | 0.83 | 16.87 | 17.0467 | 16.79 | 215118 |
| 1731368400 | 16.84 | -0.24 | -1.41 | 17.135 | 17.14 | 16.82 | 78616 |
| 1731109200 | 17.08 | 0 | 0.00 | 17.1353 | 17.22 | 16.83 | 77226 |
| 1731022800 | 17.08 | -0.11 | -0.64 | 17.25 | 17.29 | 16.975 | 88989 |
| 1730936400 | 17.19 | 0.15 | 0.88 | 17.18 | 17.24 | 17.04 | 93497 |
| 1730850000 | 17.04 | 0.2 | 1.19 | 17.03 | 17.14 | 16.92 | 106663 |
| 1730763600 | 16.84 | -0.04 | -0.24 | 17 | 17.06 | 16.81 | 214377 |
| 1730500800 | 16.88 | 0.06 | 0.36 | 16.73 | 16.99 | 16.73 | 272020 |
| 1730414400 | 16.82 | -0.21 | -1.23 | 17.07 | 17.07 | 16.77 | 109463 |
