Hot Features
프리미엄
PennantPark Investment Corporation (PNNT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.01449275362 | 6.9 | 7.05 | 6.845 | 565478 | 6.99484313 | CS |
| 4 | -0.07 | -0.994318181818 | 7.04 | 7.11 | 6.64 | 472046 | 6.9438493 | CS |
| 12 | 0 | 0 | 6.97 | 7.11 | 6.64 | 431691 | 6.95929849 | CS |
| 26 | -0.46 | -6.19111709287 | 7.43 | 8.04 | 6.43 | 454040 | 7.17518722 | CS |
| 52 | 0.47 | 7.23076923077 | 6.5 | 8.04 | 6.31 | 436433 | 7.03600186 | CS |
| 156 | -0.93 | -11.7721518987 | 7.9 | 8.04 | 4.7 | 367289 | 6.52278222 | CS |
| 260 | -0.93 | -11.7721518987 | 7.9 | 8.04 | 4.7 | 367289 | 6.52278222 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 6.98 | 0.04 | 0.58 | 6.95 | 6.99 | 6.94 | 344292 |
| 1732232400 | 6.94 | -0.03 | -0.43 | 6.97 | 6.99 | 6.92 | 268743 |
| 1732146000 | 6.97 | -0.06 | -0.85 | 7.04 | 7.045 | 6.91 | 450425 |
| 1732059600 | 7.03 | 0 | 0.00 | 7 | 7.045 | 6.97 | 601511 |
| 1731973200 | 7.03 | 0.11 | 1.59 | 6.94 | 7.05 | 6.9 | 1114176 |
| 1731714000 | 6.92 | -0.04 | -0.57 | 6.9 | 6.9252 | 6.845 | 467188 |
| 1731627600 | 6.96 | -0.04 | -0.57 | 7.03 | 7.0591 | 6.96 | 407085 |
| 1731541200 | 7 | 0.01 | 0.14 | 6.99 | 7.02 | 6.94 | 449641 |
| 1731454800 | 6.99 | -0.04 | -0.57 | 7.05 | 7.055 | 6.96 | 438304 |
| 1731368400 | 7.03 | -0.01 | -0.14 | 6.96 | 7.0899 | 6.96 | 578724 |
| 1731109200 | 7.04 | -0.01 | -0.14 | 7.11 | 7.11 | 7.02 | 469180 |
| 1731022800 | 7.05 | 0.06 | 0.86 | 7 | 7.09 | 6.94 | 482764 |
| 1730936400 | 6.99 | 0.27 | 4.02 | 6.89 | 7.05 | 6.75 | 472921 |
| 1730850000 | 6.72 | 0.08 | 1.20 | 6.71 | 6.76 | 6.6725 | 547060 |
| 1730763600 | 6.64 | -0.22 | -3.21 | 6.87 | 6.895 | 6.64 | 766153 |
| 1730500800 | 6.86 | -0.07 | -1.01 | 6.93 | 6.97 | 6.855 | 506041 |
| 1730414400 | 6.93 | 0.03 | 0.43 | 6.89 | 6.98 | 6.89 | 340546 |
| 1730328000 | 6.9 | -0.07 | -1.00 | 6.97 | 7.005 | 6.875 | 333337 |
| 1730241600 | 6.97 | -0.06 | -0.85 | 7 | 7.02 | 6.97 | 282664 |
| 1730155200 | 7.03 | 0.04 | 0.57 | 7.04 | 7.055 | 7 | 295084 |
| 1729896000 | 6.99 | -0.04 | -0.57 | 7.04 | 7.05 | 6.97 | 372309 |
| 1729809600 | 7.03 | 0.05 | 0.72 | 6.98 | 7.03 | 6.965 | 297211 |
| 1729723200 | 6.98 | -0.02 | -0.29 | 6.99 | 7 | 6.95 | 205979 |
| 1729636800 | 7 | 0.01 | 0.14 | 6.99 | 7.01 | 6.9648 | 369950 |
| 1729550400 | 6.99 | 0 | 0.00 | 6.99 | 7 | 6.915 | 642535 |
| 1729291200 | 6.99 | 0.02 | 0.29 | 6.97 | 7 | 6.95 | 321695 |
| 1729204800 | 6.97 | -0.01 | -0.14 | 7 | 7.01 | 6.96 | 369072 |
| 1729118400 | 6.98 | -0.02 | -0.29 | 6.93 | 7.01 | 6.93 | 373626 |
| 1729032000 | 7 | -0.03 | -0.43 | 7.03 | 7.05 | 6.99 | 582226 |
| 1728945600 | 7.03 | 0.02 | 0.29 | 7.02 | 7.04 | 6.98 | 379816 |
| 1728686400 | 7.01 | 0.03 | 0.43 | 6.98 | 7.01 | 6.95 | 373844 |
| 1728600000 | 6.98 | 0.02 | 0.29 | 6.96 | 6.9863 | 6.93 | 335513 |
| 1728513600 | 6.96 | -0.01 | -0.14 | 6.95 | 6.97 | 6.94 | 258574 |
| 1728427200 | 6.97 | -0.01 | -0.14 | 6.99 | 7 | 6.96 | 353586 |
| 1728340800 | 6.98 | -0.06 | -0.85 | 7.07 | 7.07 | 6.95 | 390813 |
| 1728081600 | 7.04 | 0.04 | 0.57 | 7.04 | 7.04 | 6.96 | 605604 |
| 1727995200 | 7 | 0.08 | 1.16 | 7 | 7.01 | 6.91 | 465168 |
| 1727908800 | 6.92 | 0.05 | 0.73 | 6.87 | 6.96 | 6.87 | 301632 |
| 1727822400 | 6.87 | -0.12 | -1.72 | 7 | 7.02 | 6.85 | 530006 |
| 1727736000 | 6.99 | 0.07 | 1.01 | 6.88 | 7.03 | 6.88 | 965492 |
| 1727476800 | 6.92 | 0.09 | 1.32 | 6.87 | 6.94 | 6.86 | 308425 |
| 1727390400 | 6.83 | 0.03 | 0.44 | 6.84 | 6.88 | 6.79 | 363742 |
| 1727304000 | 6.8 | -0.14 | -2.02 | 6.98 | 6.98 | 6.78 | 659000 |
| 1727217600 | 6.94 | -0.02 | -0.29 | 6.99 | 7 | 6.9229 | 700875 |
| 1727131200 | 6.96 | 0.01 | 0.14 | 6.97 | 6.985 | 6.95 | 275174 |
| 1726872000 | 6.95 | -0.02 | -0.29 | 6.95 | 6.98 | 6.94 | 438085 |
| 1726785600 | 6.97 | -0.04 | -0.57 | 7.05 | 7.05 | 6.97 | 390607 |
| 1726699200 | 7.01 | 0.05 | 0.72 | 6.96 | 7.03 | 6.96 | 289507 |
| 1726612800 | 6.96 | -0.06 | -0.85 | 7.01 | 7.05 | 6.95 | 385459 |
| 1726526400 | 7.02 | 0.01 | 0.14 | 6.96 | 7.025 | 6.9431 | 333902 |
| 1726267200 | 7.01 | 0.08 | 1.15 | 6.99 | 7.03 | 6.92 | 441801 |
| 1726180800 | 6.93 | -0.09 | -1.28 | 7.03 | 7.035 | 6.92 | 681545 |
| 1726094400 | 7.02 | 0.02 | 0.29 | 7.01 | 7.04 | 6.945 | 237016 |
| 1726008000 | 7 | 0.01 | 0.14 | 7.06 | 7.06 | 6.955 | 316476 |
| 1725921600 | 6.99 | 0.06 | 0.87 | 6.95 | 7.06 | 6.945 | 468361 |
| 1725662400 | 6.93 | -0.03 | -0.43 | 6.98 | 6.995 | 6.87 | 382370 |
| 1725576000 | 6.96 | -0.02 | -0.29 | 7 | 7.03 | 6.94 | 438978 |
| 1725489600 | 6.98 | -0.02 | -0.29 | 7.01 | 7.04 | 6.94 | 468887 |
| 1725403200 | 7 | -0.05 | -0.71 | 7.03 | 7.08 | 6.96 | 483435 |
| 1725057600 | 7.05 | 0.11 | 1.59 | 6.97 | 7.07 | 6.9541 | 243272 |
| 1724971200 | 6.94 | 0 | 0.00 | 6.97 | 6.97 | 6.93 | 241175 |
| 1724884800 | 6.94 | -0.05 | -0.72 | 6.97 | 6.99 | 6.925 | 272015 |
| 1724798400 | 6.99 | 0.01 | 0.14 | 6.98 | 7.03 | 6.97 | 392524 |
| 1724712000 | 6.98 | -0.02 | -0.29 | 7 | 7.0499 | 6.975 | 442751 |
| 1724452800 | 7 | 0.08 | 1.16 | 6.98 | 7.045 | 6.95 | 370056 |
