Hot Features
프리미엄
TriplePoint Venture Growth BDC Corp (6JS)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.228 | 2.92570255357 | 7.793 | 8.035 | 7.79 | 557 | 7.83747465 | DE |
| 4 | 1.939 | 31.8809602105 | 6.082 | 8.035 | 5.93 | 2172 | 7.12507498 | DE |
| 12 | 1.309 | 19.5023837902 | 6.712 | 8.035 | 5.93 | 1900 | 6.73392892 | DE |
| 26 | -0.58 | -6.74340193001 | 8.601 | 8.901 | 5.93 | 1660 | 7.15377517 | DE |
| 52 | -1.6789999 | -17.309277498 | 9.6999999 | 10.78 | 5.93 | 1576 | 8.12726763 | DE |
| 156 | -2.347 | -22.6369598765 | 10.368 | 10.78 | 5.93 | 1408 | 8.23145462 | DE |
| 260 | -2.347 | -22.6369598765 | 10.368 | 10.78 | 5.93 | 1408 | 8.23145462 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496360 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1730409960 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1730323560 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1730237160 | 6.165 | -0.08 | -1.25 | 6.337 | 6.402 | 6.165 | 694 |
| 1730150760 | 6.243 | 0.04 | 0.69 | 6.1929999 | 6.243 | 6.1929999 | 365 |
| 1729888020 | 6.2 | -0 | -0.03 | 6.2 | 6.2 | 6.2 | 100 |
| 1729801560 | 6.202 | 0.04 | 0.68 | 6.1849999 | 6.202 | 6.147 | 3440 |
| 1729715160 | 6.16 | -0.04 | -0.65 | 6.182 | 6.182 | 6.16 | 1040 |
| 1729628760 | 6.2 | -0.1 | -1.56 | 6.205 | 6.205 | 6.2 | 760 |
| 1729542360 | 6.298 | 0.02 | 0.25 | 6.382 | 6.382 | 6.257 | 1390 |
| 1729283160 | 6.282 | 0 | 0.00 | 6.282 | 6.282 | 6.282 | 0 |
| 1729196760 | 6.282 | -0.02 | -0.29 | 6.383 | 6.383 | 6.233 | 414 |
| 1729110360 | 6.3 | 0.12 | 1.91 | 6.3 | 6.3 | 6.3 | 200 |
| 1729024020 | 6.182 | 0 | 0.00 | 6.182 | 6.182 | 6.182 | 0 |
| 1728937620 | 6.182 | 0.07 | 1.13 | 6.13 | 6.21 | 6.13 | 1180 |
| 1728678360 | 6.113 | 0.01 | 0.21 | 6.013 | 6.113 | 6.013 | 800 |
| 1728591960 | 6.1 | 0.1 | 1.65 | 6.14 | 6.14 | 6.05 | 1083 |
| 1728505560 | 6.001 | -0.09 | -1.43 | 6.001 | 6.073 | 6.001 | 1492 |
| 1728419160 | 6.088 | -0.07 | -1.15 | 6.195 | 6.195 | 6.05 | 1161 |
| 1728332760 | 6.159 | -0.08 | -1.31 | 6.263 | 6.263 | 6.159 | 3537 |
| 1728073560 | 6.241 | 0 | 0.06 | 6.3019999 | 6.3019999 | 6.178 | 353 |
| 1727987220 | 6.237 | -0.04 | -0.56 | 6.237 | 6.237 | 6.237 | 345 |
| 1727900820 | 6.272 | -0.04 | -0.57 | 6.28 | 6.28 | 6.272 | 280 |
| 1727814420 | 6.308 | -0.05 | -0.74 | 6.28 | 6.4109999 | 6.28 | 1003 |
| 1727728020 | 6.355 | -0.03 | -0.39 | 6.361 | 6.361 | 6.349 | 1786 |
| 1727468760 | 6.38 | 0.2 | 3.19 | 6.38 | 6.38 | 6.38 | 237 |
| 1727382360 | 6.183 | -0.06 | -0.95 | 6.248 | 6.248 | 6.128 | 1504 |
| 1727295960 | 6.242 | 0 | 0.00 | 6.242 | 6.242 | 6.242 | 0 |
| 1727209560 | 6.242 | -0.02 | -0.26 | 6.194 | 6.242 | 6.194 | 952 |
| 1727123160 | 6.258 | -0.19 | -2.93 | 6.195 | 6.333 | 6.195 | 696 |
| 1726864020 | 6.447 | 0 | 0.00 | 6.447 | 6.447 | 6.447 | 0 |
| 1726777620 | 6.447 | 0 | 0.00 | 6.447 | 6.447 | 6.447 | 0 |
| 1726691220 | 6.447 | 0.03 | 0.40 | 6.492 | 6.492 | 6.345 | 1727 |
| 1726604760 | 6.421 | -0.08 | -1.22 | 6.3179999 | 6.428 | 6.269 | 9648 |
| 1726518420 | 6.5 | -0.33 | -4.83 | 6.69 | 6.69 | 6.5 | 1402 |
| 1726259160 | 6.83 | -0.04 | -0.54 | 6.89 | 6.938 | 6.83 | 822 |
| 1726172760 | 6.867 | 0.14 | 2.08 | 6.873 | 6.873 | 6.8 | 953 |
| 1726086360 | 6.727 | -0.06 | -0.90 | 6.818 | 6.877 | 6.689 | 7709 |
| 1725999960 | 6.788 | -0.05 | -0.75 | 6.884 | 6.884 | 6.788 | 225 |
| 1725913620 | 6.839 | 0.14 | 2.07 | 6.712 | 6.839 | 6.712 | 8330 |
| 1725654360 | 6.7 | -0.07 | -0.98 | 6.7 | 6.7 | 6.7 | 200 |
| 1725567960 | 6.766 | 0.01 | 0.10 | 6.821 | 6.847 | 6.708 | 1157 |
| 1725481560 | 6.759 | -0.1 | -1.46 | 6.853 | 6.88 | 6.75 | 1101 |
| 1725395160 | 6.859 | -0 | -0.06 | 6.842 | 6.859 | 6.842 | 3444 |
| 1725308760 | 6.863 | 0.1 | 1.46 | 6.869 | 6.869 | 6.863 | 193 |
