Hot Features
프리미엄
TriplePoint Venture Growth BDC Corp (TPVG)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -8.77192982456 | 7.98 | 7.99 | 7.14 | 460161 | 7.55034889 | CS |
| 4 | -0.49 | -6.30630630631 | 7.77 | 8.2 | 7.14 | 282048 | 7.79045642 | CS |
| 12 | 0.2 | 2.82485875706 | 7.08 | 8.2 | 6.75 | 365588 | 7.51757174 | CS |
| 26 | -0.17 | -2.28187919463 | 7.45 | 8.5 | 6.441 | 366641 | 7.40643379 | CS |
| 52 | -2.63 | -26.5388496468 | 9.91 | 10.09 | 6.441 | 381723 | 8.05606564 | CS |
| 156 | -9.95 | -57.7481137551 | 17.23 | 17.9795 | 6.441 | 292527 | 10.20877315 | CS |
| 260 | -3.74 | -33.9382940109 | 11.02 | 19.25 | 2.8 | 261164 | 10.89321522 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 7.41 | -0.2 | -2.63 | 7.61 | 7.66 | 7.39 | 307314 |
| 1741390800 | 7.61 | 0.28 | 3.82 | 7.38 | 7.63 | 7.35 | 353237 |
| 1741304400 | 7.33 | -0.42 | -5.42 | 7.46 | 7.46 | 7.14 | 882352 |
| 1741218000 | 7.75 | -0.18 | -2.27 | 7.94 | 7.965 | 7.73 | 395845 |
| 1741131600 | 7.93 | -0.08 | -1.00 | 7.98 | 7.99 | 7.8 | 362055 |
| 1741045200 | 8.01 | -0.08 | -0.99 | 8.14 | 8.2 | 7.95 | 401360 |
| 1740786000 | 8.09 | 0.12 | 1.51 | 8 | 8.15 | 8 | 349607 |
| 1740699600 | 7.97 | 0.14 | 1.79 | 7.85 | 7.98 | 7.805 | 228631 |
| 1740613200 | 7.83 | -0.12 | -1.51 | 7.91 | 7.98 | 7.79 | 191831 |
| 1740526800 | 7.95 | -0.06 | -0.75 | 8.05 | 8.0701 | 7.9 | 236212 |
| 1740440400 | 8.01 | -0.1 | -1.23 | 8.1199999 | 8.1199999 | 7.9 | 222892 |
| 1740181200 | 8.11 | -0.01 | -0.12 | 8.1 | 8.2 | 8.025 | 155128 |
| 1740094800 | 8.1199999 | -0.02 | -0.25 | 8.14 | 8.2 | 8.03 | 126523 |
| 1740008400 | 8.14 | 0.02 | 0.25 | 8.1 | 8.17 | 8.0399999 | 153801 |
| 1739922000 | 8.1199999 | 0.26 | 3.31 | 7.86 | 8.1399 | 7.86 | 273499 |
| 1739576400 | 7.86 | 0.08 | 1.03 | 7.79 | 7.9099 | 7.75 | 185660 |
| 1739490000 | 7.78 | 0.05 | 0.65 | 7.78 | 7.838 | 7.75 | 170012 |
| 1739403600 | 7.73 | 0 | 0.00 | 7.7 | 7.82 | 7.68 | 202614 |
| 1739317200 | 7.73 | -0.05 | -0.64 | 7.77 | 7.84 | 7.71 | 160336 |
| 1739230800 | 7.78 | 0.03 | 0.39 | 7.75 | 7.81 | 7.71 | 115442 |
| 1738971600 | 7.75 | -0.07 | -0.90 | 7.79 | 7.85 | 7.72 | 110741 |
| 1738885200 | 7.82 | 0.03 | 0.39 | 7.87 | 7.87 | 7.76 | 126915 |
| 1738798800 | 7.79 | -0.12 | -1.52 | 7.85 | 7.91 | 7.79 | 206746 |
| 1738712400 | 7.91 | 0.02 | 0.25 | 7.93 | 7.9601 | 7.85 | 193372 |
| 1738626000 | 7.89 | -0.17 | -2.11 | 7.95 | 8.06 | 7.89 | 359168 |
| 1738366800 | 8.06 | 0.11 | 1.38 | 8.02 | 8.1199999 | 8 | 136399 |
| 1738280400 | 7.95 | 0.06 | 0.76 | 8.01 | 8.03 | 7.91 | 186156 |
| 1738194000 | 7.89 | -0.15 | -1.87 | 8.01 | 8.0399999 | 7.8562 | 247386 |
| 1738107600 | 8.0399999 | 0.1 | 1.26 | 7.94 | 8.078 | 7.925 | 295216 |
| 1738021200 | 7.94 | 0.07 | 0.89 | 7.86 | 7.95 | 7.84 | 194160 |
| 1737762000 | 7.87 | 0.24 | 3.15 | 7.78 | 7.87 | 7.7346 | 218825 |
| 1737675600 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1737589200 | 7.63 | -0.12 | -1.55 | 7.75 | 7.78 | 7.59 | 287969 |
| 1737502800 | 7.75 | 0.14 | 1.84 | 7.61 | 7.8 | 7.61 | 509126 |
| 1737157200 | 7.61 | -0.12 | -1.55 | 7.78 | 7.78 | 7.51 | 392727 |
| 1737070800 | 7.73 | 0.11 | 1.44 | 7.62 | 7.74 | 7.5901 | 136895 |
| 1736984400 | 7.62 | 0.05 | 0.66 | 7.7 | 7.75 | 7.52 | 189323 |
| 1736898000 | 7.57 | 0.06 | 0.80 | 7.55 | 7.6173 | 7.54 | 247509 |
| 1736811600 | 7.51 | -0.05 | -0.66 | 7.52 | 7.5642 | 7.43 | 192662 |
| 1736552400 | 7.56 | 0.04 | 0.53 | 7.45 | 7.675 | 7.45 | 319090 |
| 1736379600 | 7.52 | -0.01 | -0.13 | 7.48 | 7.53 | 7.37 | 215326 |
| 1736293200 | 7.53 | -0.08 | -1.05 | 7.67 | 7.68 | 7.46 | 353964 |
| 1736206800 | 7.61 | -0.05 | -0.65 | 7.7 | 7.82 | 7.585 | 343945 |
| 1735947600 | 7.66 | 0.04 | 0.52 | 7.65 | 7.71 | 7.6 | 346742 |
| 1735861200 | 7.62 | 0.24 | 3.25 | 7.44 | 7.67 | 7.42 | 399730 |
| 1735688400 | 7.38 | 0.15 | 2.07 | 7.23 | 7.39 | 7.23 | 514357 |
| 1735602000 | 7.23 | -0.08 | -1.09 | 7.25 | 7.335 | 7.2 | 438511 |
| 1735342800 | 7.31 | -0.18 | -2.40 | 7.45 | 7.56 | 7.24 | 602141 |
| 1735256400 | 7.49 | 0.15 | 2.04 | 7.3 | 7.505 | 7.2997 | 449714 |
| 1735077840 | 7.34 | 0.05 | 0.69 | 7.3 | 7.37 | 7.22 | 289920 |
| 1734997200 | 7.29 | 0.07 | 0.97 | 7.12 | 7.295 | 7.01 | 758166 |
| 1734738000 | 7.22 | 0.42 | 6.18 | 6.75 | 7.22 | 6.75 | 2639080 |
| 1734651600 | 6.8 | -0.08 | -1.16 | 6.85 | 6.9815 | 6.77 | 699114 |
| 1734565200 | 6.88 | -0.17 | -2.41 | 7.01 | 7.12 | 6.88 | 858561 |
| 1734478800 | 7.05 | -0.1 | -1.40 | 7.08 | 7.12 | 6.98 | 807742 |
| 1734392400 | 7.15 | -0.7 | -8.92 | 7.76 | 7.78 | 7.11 | 1826745 |
| 1734133200 | 7.85 | -0.2 | -2.48 | 7.8 | 7.86 | 7.58 | 680354 |
| 1734046800 | 8.05 | -0.14 | -1.71 | 8.25 | 8.27 | 8.05 | 554108 |
| 1733960400 | 8.19 | -0.1 | -1.21 | 8.2899999 | 8.3 | 8.17 | 334427 |
