Hot Features
프리미엄
Prospect Capital Corp (RK8)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.092 | -2.18527315914 | 4.21 | 4.308 | 4.038 | 12983 | 4.15493536 | DE |
| 4 | -0.05 | -1.19961612284 | 4.168 | 4.308 | 4.038 | 11654 | 4.16136466 | DE |
| 12 | -0.044 | -1.05718404613 | 4.162 | 4.714 | 3.9 | 16125 | 4.19760468 | DE |
| 26 | -0.682 | -14.2083333333 | 4.8 | 5.045 | 3.882 | 17015 | 4.40271206 | DE |
| 52 | -1.327 | -24.3709825528 | 5.445 | 5.51 | 3.882 | 14766 | 4.7019595 | DE |
| 156 | -1.487 | -26.5298840321 | 5.605 | 5.915 | 3.882 | 13660 | 4.88604969 | DE |
| 260 | -1.487 | -26.5298840321 | 5.605 | 5.915 | 3.882 | 13660 | 4.88604969 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618020 | 4.178 | 0.01 | 0.19 | 4.134 | 4.198 | 4.038 | 14364 |
| 1738358820 | 4.17 | 0.07 | 1.76 | 4.1399999 | 4.208 | 4.1159999 | 6460 |
| 1738272420 | 4.098 | 0.04 | 1.04 | 4.134 | 4.134 | 4.062 | 11215 |
| 1738186020 | 4.056 | -0.16 | -3.75 | 4.138 | 4.22 | 4.056 | 10961 |
| 1738099620 | 4.214 | 0.02 | 0.57 | 4.21 | 4.308 | 4.184 | 21914 |
| 1738013220 | 4.19 | 0.03 | 0.77 | 4.18 | 4.228 | 4.072 | 13647 |
| 1737754020 | 4.158 | -0.05 | -1.19 | 4.142 | 4.208 | 4.142 | 10983 |
| 1737667620 | 4.208 | 0.01 | 0.14 | 4.154 | 4.228 | 4.142 | 3972 |
| 1737581220 | 4.202 | 0.04 | 0.96 | 4.274 | 4.274 | 4.12 | 18694 |
| 1737494820 | 4.162 | -0.06 | -1.42 | 4.192 | 4.21 | 4.158 | 12599 |
| 1737408420 | 4.222 | 0.01 | 0.33 | 4.208 | 4.274 | 4.172 | 14120 |
| 1737149220 | 4.208 | 0.05 | 1.15 | 4.198 | 4.24 | 4.1559999 | 7881 |
| 1737062820 | 4.16 | -0.04 | -0.91 | 4.198 | 4.198 | 4.112 | 14359 |
| 1736976420 | 4.198 | 0.06 | 1.45 | 4.11 | 4.198 | 4.0679999 | 7188 |
| 1736890020 | 4.138 | 0.05 | 1.22 | 4.198 | 4.198 | 4.13 | 4672 |
| 1736803620 | 4.088 | -0.05 | -1.16 | 4.066 | 4.19 | 4.054 | 14936 |
| 1736544420 | 4.136 | 0.01 | 0.24 | 4.0759999 | 4.184 | 4.0519999 | 26794 |
| 1736458020 | 4.126 | -0.01 | -0.34 | 4.126 | 4.1559999 | 4.062 | 12605 |
| 1736371620 | 4.1399999 | -0.02 | -0.58 | 4.198 | 4.234 | 4.1399999 | 1731 |
| 1736285220 | 4.1639999 | 0.05 | 1.22 | 4.168 | 4.198 | 4.1399999 | 3987 |
| 1736198820 | 4.114 | -0.11 | -2.65 | 4.198 | 4.212 | 4.114 | 22542 |
| 1735939620 | 4.226 | -0.02 | -0.52 | 4.268 | 4.272 | 4.182 | 8290 |
| 1735853220 | 4.248 | 0.21 | 5.20 | 4.16 | 4.248 | 4.088 | 11745 |
| 1735594020 | 4.038 | -0.03 | -0.69 | 4.098 | 4.1639999 | 4.002 | 33142 |
| 1735334820 | 4.066 | 0.04 | 1.09 | 4.082 | 4.2 | 4.0439999 | 27520 |
| 1734989220 | 4.022 | 0 | 0.05 | 4.01 | 4.088 | 3.97 | 52754 |
| 1734730020 | 4.0199999 | -0.16 | -3.92 | 4.102 | 4.1239999 | 3.962 | 36028 |
| 1734643620 | 4.184 | 0.03 | 0.63 | 4.104 | 4.194 | 3.9 | 41058 |
| 1734557220 | 4.158 | 0.02 | 0.43 | 4.134 | 4.198 | 4.08 | 17641 |
| 1734470820 | 4.1399999 | -0.04 | -1.05 | 4.174 | 4.212 | 4.088 | 19613 |
| 1734384420 | 4.184 | -0.12 | -2.79 | 4.248 | 4.288 | 4.172 | 15589 |
| 1734125220 | 4.304 | 0.07 | 1.65 | 4.314 | 4.314 | 4.25 | 6227 |
| 1734038820 | 4.234 | 0.03 | 0.76 | 4.198 | 4.29 | 4.18 | 20124 |
| 1733952420 | 4.202 | 0.02 | 0.48 | 4.168 | 4.244 | 4.168 | 5734 |
| 1733866020 | 4.182 | -0 | -0.05 | 4.16 | 4.242 | 4.122 | 5612 |
| 1733779620 | 4.184 | -0.08 | -1.88 | 4.33 | 4.332 | 4.16 | 14733 |
| 1733520420 | 4.264 | 0.03 | 0.66 | 4.2859999 | 4.3339999 | 4.238 | 5224 |
| 1733434020 | 4.236 | -0.08 | -1.94 | 4.288 | 4.36 | 4.202 | 5692 |
| 1733347620 | 4.32 | 0.01 | 0.19 | 4.316 | 4.3979999 | 4.268 | 11417 |
| 1733261220 | 4.312 | -0.02 | -0.55 | 4.44 | 4.44 | 4.282 | 24558 |
| 1733174820 | 4.336 | -0.23 | -5.08 | 4.578 | 4.714 | 4.3019999 | 23151 |
| 1732915620 | 4.5679999 | 0.02 | 0.53 | 4.53 | 4.5679999 | 4.436 | 18886 |
| 1732829220 | 4.5439999 | 0.03 | 0.71 | 4.54 | 4.546 | 4.468 | 2909 |
| 1732742820 | 4.5119999 | -0.03 | -0.66 | 4.5759999 | 4.5759999 | 4.41 | 17216 |
| 1732656420 | 4.542 | -0.06 | -1.35 | 4.578 | 4.586 | 4.494 | 5869 |
| 1732570020 | 4.604 | -0.02 | -0.35 | 4.66 | 4.672 | 4.532 | 6043 |
| 1732310820 | 4.62 | 0.19 | 4.29 | 4.484 | 4.62 | 4.432 | 16940 |
| 1732224420 | 4.43 | 0.08 | 1.79 | 4.312 | 4.448 | 4.312 | 22155 |
| 1732138020 | 4.352 | -0 | -0.05 | 4.428 | 4.428 | 4.312 | 6236 |
| 1732051620 | 4.354 | 0.11 | 2.69 | 4.3179999 | 4.354 | 4.192 | 37071 |
| 1731965220 | 4.24 | 0.06 | 1.44 | 4.238 | 4.24 | 4.17 | 16866 |
| 1731705960 | 4.18 | 0.05 | 1.21 | 4.144 | 4.212 | 4.082 | 9182 |
| 1731619560 | 4.13 | 0.05 | 1.32 | 4.08 | 4.168 | 4.024 | 11171 |
| 1731533160 | 4.0759999 | 0 | 0.05 | 4.008 | 4.12 | 3.98 | 32835 |
| 1731446820 | 4.074 | -0.01 | -0.34 | 4.162 | 4.238 | 4.006 | 42017 |
| 1731360420 | 4.088 | -0.1 | -2.34 | 4.1479999 | 4.248 | 3.882 | 188516 |
| 1731101220 | 4.186 | -0.72 | -14.61 | 4.904 | 4.93 | 4.102 | 105466 |
| 1731014760 | 4.902 | 0.1 | 2.08 | 4.7779999 | 4.902 | 4.7779999 | 8606 |
| 1730928360 | 4.8019999 | 0.13 | 2.69 | 4.792 | 4.962 | 4.7699999 | 11884 |
| 1730841960 | 4.676 | -0.01 | -0.17 | 4.73 | 4.73 | 4.652 | 4890 |
| 1730755560 | 4.684 | -0.06 | -1.22 | 4.766 | 4.772 | 4.652 | 6463 |
