Hot Features
프리미엄
TriplePoint Venture Growth BDC Corp (6JS)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.335 | 4.50874831763 | 7.43 | 7.797 | 7.43 | 1616 | 7.51048199 | DE |
| 4 | 0.27 | 3.60240160107 | 7.495 | 7.797 | 7.22 | 2269 | 7.44163775 | DE |
| 12 | 0.665 | 9.3661971831 | 7.1 | 8.07 | 6.376 | 1874 | 7.52250014 | DE |
| 26 | -0.427 | -5.21240234375 | 8.192 | 8.257 | 5.93 | 1839 | 7.03890028 | DE |
| 52 | -2.581 | -24.9468393582 | 10.346 | 10.416 | 5.93 | 1685 | 7.74455432 | DE |
| 156 | -2.603 | -25.106095679 | 10.368 | 10.78 | 5.93 | 1486 | 8.11535857 | DE |
| 260 | -2.603 | -25.106095679 | 10.368 | 10.78 | 5.93 | 1486 | 8.11535857 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 7.797 | 0.11 | 1.39 | 7.733 | 7.797 | 7.733 | 750 |
| 1738272420 | 7.69 | 0.04 | 0.51 | 7.661 | 7.69 | 7.661 | 405 |
| 1738186020 | 7.651 | 0.02 | 0.25 | 7.651 | 7.651 | 7.651 | 500 |
| 1738099620 | 7.632 | 0.07 | 0.93 | 7.69 | 7.69 | 7.632 | 1081 |
| 1738013220 | 7.562 | 0.1 | 1.39 | 7.448 | 7.562 | 7.448 | 437 |
| 1737754020 | 7.458 | 0.1 | 1.33 | 7.43 | 7.458 | 7.43 | 5656 |
| 1737667620 | 7.36 | -0 | -0.03 | 7.36 | 7.36 | 7.36 | 140 |
| 1737581220 | 7.362 | -0.13 | -1.67 | 7.342 | 7.362 | 7.325 | 2180 |
| 1737494820 | 7.487 | -0.11 | -1.47 | 7.579 | 7.579 | 7.47 | 2250 |
| 1737408420 | 7.599 | 0 | 0.00 | 7.6 | 7.65 | 7.599 | 4030 |
| 1737149220 | 7.599 | 0.14 | 1.82 | 7.6 | 7.6 | 7.599 | 2231 |
| 1737062820 | 7.463 | 0.06 | 0.85 | 7.463 | 7.463 | 7.463 | 40 |
| 1736976420 | 7.4 | 0.02 | 0.23 | 7.4 | 7.4 | 7.4 | 3000 |
| 1736890020 | 7.383 | 0.11 | 1.47 | 7.41 | 7.44 | 7.383 | 4170 |
| 1736803620 | 7.276 | -0.16 | -2.13 | 7.31 | 7.31 | 7.276 | 1550 |
| 1736544420 | 7.434 | 0.14 | 1.92 | 7.363 | 7.434 | 7.331 | 2317 |
| 1736458020 | 7.294 | 0 | 0.00 | 7.294 | 7.294 | 7.294 | 0 |
| 1736371620 | 7.294 | 0.07 | 0.98 | 7.37 | 7.37 | 7.269 | 450 |
| 1736285220 | 7.223 | -0.14 | -1.86 | 7.237 | 7.237 | 7.22 | 3753 |
| 1736198820 | 7.36 | -0.11 | -1.43 | 7.489 | 7.506 | 7.325 | 1446 |
| 1735939620 | 7.467 | 0.05 | 0.67 | 7.495 | 7.498 | 7.378 | 7475 |
| 1735853220 | 7.417 | 0.36 | 5.16 | 7.257 | 7.417 | 7.141 | 1177 |
| 1735594020 | 7.053 | -0.09 | -1.29 | 7.056 | 7.056 | 7.053 | 74 |
| 1735334820 | 7.145 | 0.36 | 5.29 | 7.145 | 7.145 | 7.145 | 125 |
| 1734989220 | 6.786 | 0.16 | 2.35 | 7.017 | 7.017 | 6.786 | 1558 |
| 1734730020 | 6.63 | 0.01 | 0.18 | 6.446 | 6.63 | 6.446 | 956 |
| 1734643620 | 6.618 | -0.13 | -1.98 | 6.493 | 6.618 | 6.376 | 501 |
| 1734557220 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1734470820 | 6.752 | -0.14 | -2.00 | 6.856 | 6.857 | 6.6449999 | 1557 |
| 1734384420 | 6.89 | -0.59 | -7.83 | 7.554 | 7.554 | 6.89 | 700 |
| 1734125220 | 7.475 | -0.3 | -3.80 | 7.473 | 7.475 | 7.277 | 4110 |
| 1734038820 | 7.77 | -0.02 | -0.23 | 7.846 | 7.953 | 7.77 | 3222 |
| 1733952420 | 7.788 | -0.11 | -1.42 | 7.809 | 8.0429999 | 7.788 | 7293 |
| 1733866020 | 7.9 | -0.02 | -0.27 | 7.947 | 7.947 | 7.834 | 1518 |
| 1733779620 | 7.921 | 0.24 | 3.10 | 7.766 | 7.921 | 7.766 | 280 |
| 1733520420 | 7.683 | -0.12 | -1.50 | 7.683 | 7.683 | 7.683 | 130 |
| 1733434020 | 7.8 | -0.13 | -1.60 | 7.85 | 7.85 | 7.8 | 1900 |
| 1733347620 | 7.927 | 0.03 | 0.39 | 7.994 | 8 | 7.85 | 4134 |
| 1733261220 | 7.896 | -0 | -0.05 | 8.07 | 8.07 | 7.896 | 740 |
| 1733174820 | 7.9 | -0.14 | -1.68 | 8.025 | 8.025 | 7.9 | 3975 |
| 1732915620 | 8.035 | 0.18 | 2.27 | 8.035 | 8.035 | 8.035 | 125 |
| 1732829220 | 7.857 | 0.05 | 0.69 | 7.857 | 7.857 | 7.857 | 160 |
| 1732742820 | 7.803 | -0.04 | -0.56 | 7.79 | 7.888 | 7.79 | 1053 |
| 1732656420 | 7.847 | 0.08 | 1.07 | 7.793 | 7.921 | 7.793 | 891 |
| 1732570020 | 7.764 | 0 | 0.00 | 7.764 | 7.764 | 7.764 | 0 |
| 1732310820 | 7.764 | 0.12 | 1.50 | 7.764 | 7.764 | 7.764 | 600 |
| 1732224420 | 7.649 | -0.01 | -0.07 | 7.66 | 7.66 | 7.649 | 1200 |
| 1732138020 | 7.654 | 0.15 | 2.05 | 7.656 | 7.656 | 7.654 | 303 |
| 1732051620 | 7.5 | -0.09 | -1.15 | 7.595 | 7.595 | 7.439 | 1470 |
| 1731965220 | 7.587 | 0.05 | 0.73 | 7.587 | 7.587 | 7.587 | 140 |
| 1731705960 | 7.532 | 0.02 | 0.31 | 7.401 | 7.622 | 7.401 | 5233 |
| 1731619560 | 7.509 | 0 | 0.04 | 7.503 | 7.646 | 7.5 | 1221 |
| 1731533160 | 7.506 | 0.1 | 1.39 | 7.536 | 7.543 | 7.506 | 3200 |
| 1731446820 | 7.403 | -0.05 | -0.63 | 7.451 | 7.451 | 7.403 | 652 |
| 1731360420 | 7.45 | 0.03 | 0.44 | 7.316 | 7.487 | 7.297 | 2709 |
| 1731101220 | 7.417 | 0.38 | 5.42 | 7.1 | 7.417 | 7.099 | 1447 |
| 1731014760 | 7.036 | 0.75 | 11.86 | 6.406 | 7.036 | 6.405 | 14157 |
| 1730928360 | 6.29 | 0.36 | 6.07 | 6.263 | 6.29 | 6.263 | 820 |
| 1730841960 | 5.93 | -0.07 | -1.17 | 5.98 | 6.0359999 | 5.93 | 1414 |
| 1730755560 | 6 | -0.17 | -2.68 | 6.082 | 6.16 | 6 | 4481 |
| 1730444400 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
