Hot Features
프리미엄
Bain Capital Specialty Finance Inc (618)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.746 | 4.44576877235 | 16.78 | 17.64 | 16.78 | 392 | 17.28784 | DE |
| 4 | 0.554 | 3.26419985859 | 16.972 | 17.64 | 16.446 | 461 | 16.95763297 | DE |
| 12 | 1.58 | 9.90844098834 | 15.946 | 17.64 | 15.678 | 512 | 16.51265886 | DE |
| 26 | 1.832 | 11.6732509239 | 15.694 | 17.64 | 14.064 | 528 | 15.75059641 | DE |
| 52 | 3.526 | 25.1857142857 | 14 | 17.64 | 13.9 | 535 | 15.38308536 | DE |
| 156 | 3.326 | 23.4225352113 | 14.2 | 17.64 | 13.9 | 529 | 15.3788552 | DE |
| 260 | 3.326 | 23.4225352113 | 14.2 | 17.64 | 13.9 | 529 | 15.3788552 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 17.404 | -0.01 | -0.03 | 17.64 | 17.64 | 17.396 | 1151 |
| 1738272420 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
| 1738186020 | 17.41 | 0.01 | 0.03 | 17.41 | 17.41 | 17.41 | 300 |
| 1738099620 | 17.404 | 0.4 | 2.36 | 17.3 | 17.404 | 17.3 | 531 |
| 1738013220 | 17.002 | 0 | 0.00 | 17.002 | 17.002 | 17.002 | 0 |
| 1737754020 | 17.002 | 0.07 | 0.43 | 16.78 | 17.002 | 16.78 | 344 |
| 1737667620 | 16.93 | 0.04 | 0.22 | 17.204 | 17.204 | 16.93 | 9 |
| 1737581220 | 16.892 | -0.06 | -0.37 | 17.096 | 17.096 | 16.892 | 402 |
| 1737494820 | 16.954 | 0.3 | 1.78 | 16.954 | 16.954 | 16.809999 | 1794 |
| 1737408420 | 16.658 | -0.44 | -2.56 | 17.004 | 17.004 | 16.658 | 217 |
| 1737149220 | 17.096 | 0.2 | 1.16 | 17.096 | 17.096 | 17.096 | 20 |
| 1737062820 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1736976420 | 16.899999 | 0.35 | 2.11 | 16.908 | 16.908 | 16.658 | 1153 |
| 1736890020 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1736803620 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1736544420 | 16.55 | -0.07 | -0.43 | 16.55 | 16.55 | 16.55 | 120 |
| 1736458020 | 16.622 | 0 | 0.00 | 16.622 | 16.622 | 16.622 | 0 |
| 1736371620 | 16.622 | -0.08 | -0.49 | 16.446 | 16.622 | 16.446 | 51 |
| 1736285220 | 16.704 | 0.13 | 0.80 | 16.704 | 16.704 | 16.704 | 22 |
| 1736198820 | 16.572 | -0.42 | -2.47 | 17.03 | 17.03 | 16.572 | 490 |
| 1735939620 | 16.992 | 0.3 | 1.80 | 16.972 | 17.01 | 16.972 | 1002 |
| 1735853220 | 16.692 | -0.33 | -1.96 | 16.622 | 16.692 | 16.622 | 45 |
| 1735594020 | 17.026 | -0.04 | -0.25 | 16.797999 | 17.07 | 16.797999 | 757 |
| 1735334820 | 17.068 | 0.4 | 2.40 | 16.848 | 17.098 | 16.634 | 1327 |
| 1734989220 | 16.668 | 0.17 | 1.04 | 16.702 | 16.702 | 16.668 | 81 |
| 1734730020 | 16.495999 | 0 | 0.00 | 16.495999 | 16.495999 | 16.495999 | 0 |
| 1734643620 | 16.495999 | -0.02 | -0.11 | 16.161999 | 16.495999 | 16.161999 | 131 |
| 1734557220 | 16.514 | 0.06 | 0.38 | 16.436 | 16.514 | 16.436 | 230 |
| 1734470820 | 16.452 | 0.07 | 0.45 | 16.161999 | 16.452 | 16.161999 | 476 |
| 1734384420 | 16.378 | 0.04 | 0.23 | 16.536 | 16.73 | 16.378 | 700 |
| 1734125220 | 16.34 | -0.14 | -0.85 | 16.388 | 16.388 | 16.34 | 2536 |
| 1734038820 | 16.48 | 0.22 | 1.33 | 16.399999 | 16.482 | 16.399999 | 1060 |
| 1733952420 | 16.264 | -0.15 | -0.93 | 16.482 | 16.482 | 16.264 | 2858 |
| 1733866020 | 16.416 | 0.53 | 3.31 | 16.187999 | 16.416 | 16.187999 | 401 |
| 1733779620 | 15.89 | -0.17 | -1.06 | 16.134 | 16.134 | 15.89 | 23 |
| 1733520420 | 16.059999 | 0.06 | 0.37 | 16.059999 | 16.059999 | 16.059999 | 2 |
| 1733434020 | 16 | -0.12 | -0.73 | 16 | 16 | 16 | 55 |
| 1733347620 | 16.117999 | -0.16 | -1.00 | 16.161999 | 16.161999 | 16.117999 | 580 |
| 1733261220 | 16.28 | 0.04 | 0.22 | 16.064 | 16.28 | 16.064 | 40 |
| 1733174820 | 16.244 | -0.06 | -0.34 | 16.43 | 16.43 | 16.09 | 367 |
| 1732915620 | 16.3 | 0.1 | 0.60 | 16.2 | 16.3 | 16.2 | 500 |
| 1732829220 | 16.202 | 0.1 | 0.65 | 16.187999 | 16.202 | 16.184 | 106 |
| 1732742820 | 16.097999 | -0.01 | -0.07 | 16.154 | 16.154 | 16.097999 | 1200 |
| 1732656420 | 16.11 | 0.16 | 0.99 | 16.11 | 16.11 | 16.11 | 100 |
| 1732570020 | 15.952 | -0.18 | -1.13 | 16.236 | 16.236 | 15.952 | 6 |
| 1732310820 | 16.134 | 0.17 | 1.04 | 16.106 | 16.175999 | 16.106 | 700 |
| 1732224420 | 15.968 | 0 | 0.01 | 15.678 | 15.968 | 15.678 | 207 |
| 1732138020 | 15.966 | 0 | 0.00 | 15.966 | 15.966 | 15.966 | 0 |
| 1732051620 | 15.966 | 0.11 | 0.67 | 15.966 | 15.966 | 15.966 | 792 |
| 1731965220 | 15.86 | -0.15 | -0.96 | 15.884 | 16.04 | 15.86 | 501 |
| 1731705960 | 16.014 | 0.13 | 0.82 | 16.014 | 16.014 | 16.014 | 10 |
| 1731619560 | 15.884 | 0 | 0.00 | 15.884 | 15.884 | 15.884 | 0 |
| 1731533160 | 15.884 | -0.05 | -0.29 | 15.884 | 15.884 | 15.884 | 100 |
| 1731446820 | 15.93 | 0 | 0.00 | 15.93 | 15.93 | 15.93 | 0 |
| 1731360420 | 15.93 | -0.02 | -0.10 | 15.898 | 16.166 | 15.898 | 326 |
| 1731101220 | 15.946 | 0.31 | 1.98 | 15.946 | 15.946 | 15.946 | 380 |
| 1731014760 | 15.636 | -0.04 | -0.27 | 15.792 | 15.792 | 15.438 | 677 |
| 1730928360 | 15.678 | 0.49 | 3.21 | 15.658 | 15.678 | 15.658 | 650 |
| 1730841960 | 15.19 | 0.05 | 0.34 | 15.19 | 15.19 | 15.19 | 24 |
| 1730755560 | 15.138 | -0.4 | -2.60 | 15.148 | 15.402 | 15.138 | 197 |
| 1730496360 | 15.542 | -0.01 | -0.05 | 15.542 | 15.542 | 15.542 | 11 |
