Blackstone GSO Strategic Credit Closed Fund (BGB)

BGB
🏛️ 미국 →
12.17
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.24 12.24 12.24 12.24 4.6K
09:32 12.23 12.23 12.23 12.23 1.1K
09:33 12.25 12.25 12.25 12.25 0.2K
09:37 12.24 12.24 12.24 12.24 0.2K
09:38 12.24 12.24 12.24 12.24 0.3K
09:39 12.23 12.27 12.23 12.27 1.6K
09:40 12.29 12.30 12.29 12.30 3.8K
09:41 12.29 12.30 12.28 12.28 1.2K
09:42 12.26 12.26 12.26 12.26 1.7K
09:45 12.25 12.25 12.25 12.25 0.4K
09:46 12.24 12.24 12.24 12.24 0.6K
09:47 12.24 12.25 12.24 12.25 1.1K
09:48 12.22 12.23 12.22 12.23 0.6K
09:55 12.27 12.27 12.27 12.27 0.5K
09:57 12.26 12.26 12.25 12.25 1.5K
10:02 12.27 12.27 12.27 12.27 0.4K
10:05 12.29 12.29 12.29 12.29 0.2K
10:13 12.27 12.27 12.27 12.27 0.5K
10:18 12.26 12.26 12.26 12.26 0.6K
10:19 12.27 12.27 12.27 12.27 0.2K
10:21 12.25 12.29 12.25 12.29 2.2K
10:23 12.25 12.25 12.25 12.25 0.2K
10:25 12.25 12.25 12.25 12.25 1.3K
10:39 12.23 12.23 12.23 12.23 1.4K
10:40 12.23 12.23 12.23 12.23 0.5K
10:52 12.21 12.21 12.21 12.21 4.3K
10:57 12.29 12.29 12.29 12.29 0.2K
10:58 12.26 12.29 12.26 12.27 0.5K
11:00 12.24 12.24 12.24 12.24 0.6K
11:07 12.24 12.24 12.24 12.24 0.4K
11:23 12.27 12.27 12.27 12.27 0.5K
11:24 12.27 12.27 12.27 12.27 0.1K
11:25 12.25 12.25 12.25 12.25 0.4K
11:46 12.25 12.25 12.25 12.25 1.0K
11:48 12.29 12.29 12.29 12.29 1.1K
11:54 12.25 12.25 12.25 12.25 0.5K
12:03 12.27 12.29 12.27 12.29 0.9K
12:04 12.27 12.27 12.27 12.27 0.2K
12:10 12.27 12.27 12.27 12.27 1.0K
12:13 12.27 12.27 12.27 12.27 1.0K
12:14 12.29 12.29 12.29 12.29 1.3K
12:36 12.25 12.26 12.25 12.26 0.4K
12:38 12.27 12.27 12.27 12.27 2.0K
12:41 12.27 12.29 12.27 12.29 1.0K
12:43 12.26 12.26 12.26 12.26 0.3K
12:47 12.27 12.27 12.27 12.27 0.8K
12:50 12.27 12.27 12.27 12.27 0.4K
12:55 12.27 12.27 12.27 12.27 0.3K
13:03 12.24 12.24 12.24 12.24 0.2K
13:21 12.27 12.27 12.27 12.27 1.0K
13:32 12.26 12.26 12.26 12.26 0.1K
13:45 12.29 12.29 12.29 12.29 0.1K
13:46 12.24 12.27 12.24 12.27 0.2K
13:47 12.29 12.29 12.24 12.24 0.2K
13:50 12.27 12.27 12.27 12.27 0.1K
13:53 12.26 12.26 12.26 12.26 0.1K
13:54 12.27 12.27 12.27 12.27 0.4K
14:05 12.25 12.25 12.25 12.25 0.2K
14:37 12.24 12.24 12.24 12.24 0.1K
15:01 12.24 12.24 12.24 12.24 1.0K
15:14 12.23 12.23 12.23 12.23 1.0K
15:16 12.24 12.24 12.24 12.24 0.9K
15:17 12.24 12.26 12.23 12.26 1.7K
15:19 12.24 12.24 12.24 12.24 1.9K
15:21 12.26 12.26 12.26 12.26 0.8K
15:26 12.23 12.23 12.23 12.23 0.4K
15:27 12.22 12.22 12.22 12.22 0.3K
15:34 12.23 12.23 12.23 12.23 2.3K
15:39 12.24 12.24 12.24 12.24 0.4K
15:45 12.24 12.24 12.24 12.24 1.1K
15:47 12.22 12.22 12.22 12.22 0.2K
15:49 12.24 12.24 12.24 12.24 1.6K
15:50 12.23 12.24 12.23 12.24 1.3K
15:51 12.24 12.24 12.24 12.24 0.3K
15:53 12.24 12.24 12.24 12.24 2.8K
15:54 12.24 12.24 12.24 12.24 0.8K
15:55 12.24 12.24 12.24 12.24 0.4K
15:57 12.24 12.24 12.22 12.24 5.3K
15:59 12.24 12.24 12.24 12.24 0.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 12.10 12.22 12.09 12.17 0.1M
2025-09-29 12.15 12.17 12.01 12.07 0.2M
2025-09-26 12.16 12.20 12.06 12.15 0.2M
2025-09-25 12.18 12.27 12.15 12.20 0.2M
2025-09-24 12.24 12.26 12.22 12.23 0.2M
2025-09-23 12.27 12.30 12.21 12.24 0.1M
2025-09-22 12.30 12.31 12.27 12.29 0.1M
2025-09-19 12.36 12.38 12.30 12.30 0.2M
2025-09-18 12.36 12.36 12.32 12.35 0.1M
2025-09-17 12.40 12.44 12.32 12.32 0.1M
2025-09-16 12.47 12.47 12.37 12.40 0.1M
2025-09-15 12.48 12.50 12.45 12.45 0.1M
2025-09-12 12.47 12.51 12.40 12.51 0.1M
2025-09-11 12.52 12.53 12.45 12.46 0.2M
2025-09-10 12.53 12.53 12.47 12.52 0.1M
2025-09-09 12.51 12.53 12.45 12.50 0.1M
2025-09-08 12.58 12.59 12.46 12.53 0.1M
2025-09-05 12.56 12.59 12.51 12.54 0.1M
2025-09-04 12.48 12.59 12.45 12.56 0.1M
2025-09-03 12.54 12.54 12.47 12.48 0.1M
2025-09-02 12.53 12.53 12.48 12.51 0.1M
2025-08-29 12.55 12.60 12.50 12.60 0.2M
2025-08-28 12.53 12.55 12.48 12.54 0.1M
2025-08-27 12.50 12.53 12.45 12.50 0.1M
2025-08-26 12.42 12.53 12.42 12.48 0.1M
2025-08-25 12.43 12.49 12.43 12.46 0.1M
2025-08-22 12.36 12.43 12.31 12.41 0.1M
2025-08-21 12.47 12.50 12.40 12.42 0.1M
2025-08-20 12.50 12.53 12.45 12.46 0.2M
2025-08-19 12.54 12.56 12.48 12.50 0.2M
2025-08-18 12.56 12.59 12.51 12.51 0.1M
2025-08-15 12.48 12.61 12.44 12.60 0.2M
2025-08-14 12.58 12.58 12.41 12.44 0.2M
2025-08-13 12.41 12.65 12.39 12.59 0.8M
2025-08-12 12.42 12.44 12.40 12.40 0.1M
2025-08-11 12.43 12.43 12.37 12.40 0.1M
2025-08-08 12.42 12.42 12.40 12.41 0.0M
2025-08-07 12.39 12.42 12.34 12.42 0.1M
2025-08-06 12.38 12.44 12.30 12.37 0.2M
2025-08-05 12.39 12.41 12.30 12.35 0.1M
2025-08-04 12.42 12.42 12.35 12.37 0.1M
2025-08-01 12.40 12.44 12.36 12.39 0.1M
2025-07-31 12.47 12.47 12.36 12.41 0.1M
2025-07-30 12.42 12.42 12.31 12.42 0.1M
2025-07-29 12.49 12.49 12.34 12.36 0.1M
2025-07-28 12.44 12.48 12.43 12.48 0.1M
2025-07-25 12.39 12.48 12.36 12.45 0.1M
2025-07-24 12.35 12.39 12.33 12.36 0.1M
2025-07-23 12.43 12.48 12.42 12.43 0.1M
2025-07-22 12.47 12.48 12.42 12.45 0.1M
2025-07-21 12.48 12.48 12.37 12.46 0.1M
2025-07-18 12.41 12.45 12.36 12.45 0.1M
2025-07-17 12.37 12.44 12.36 12.37 0.2M
2025-07-16 12.27 12.40 12.25 12.39 0.1M
2025-07-15 12.31 12.31 12.25 12.27 0.2M
2025-07-14 12.23 12.26 12.18 12.24 0.2M
2025-07-11 12.23 12.25 12.15 12.23 0.1M
2025-07-10 12.26 12.27 12.21 12.23 0.1M
2025-07-09 12.25 12.29 12.18 12.22 0.1M
2025-07-08 12.24 12.30 12.18 12.25 0.1M
2025-07-07 12.26 12.30 12.21 12.23 0.1M
2025-07-03 12.25 12.33 12.25 12.26 0.1M
2025-07-02 12.22 12.27 12.18 12.27 0.1M
2025-07-01 12.12 12.22 12.12 12.22 0.1M
2025-06-30 12.10 12.12 12.09 12.12 0.1M
2025-06-27 12.08 12.08 12.01 12.08 0.1M
2025-06-26 12.06 12.10 12.06 12.06 0.1M
2025-06-25 12.00 12.09 11.97 12.07 0.1M
2025-06-24 11.94 11.99 11.92 11.99 0.2M
2025-06-23 11.89 11.92 11.86 11.89 0.1M
2025-06-20 11.99 12.02 11.98 12.00 0.1M
2025-06-18 12.00 12.00 11.95 11.97 0.1M
2025-06-17 11.99 12.02 11.96 11.99 0.1M
2025-06-16 12.01 12.04 11.96 11.97 0.1M
2025-06-13 12.03 12.04 11.96 12.00 0.1M
2025-06-12 12.02 12.04 11.99 12.04 0.1M
2025-06-11 12.02 12.03 11.95 11.99 0.1M
2025-06-10 11.95 11.98 11.95 11.98 0.1M
2025-06-09 11.94 12.05 11.94 11.95 0.1M
2025-06-06 11.94 11.97 11.92 11.94 0.1M
2025-06-05 11.94 11.97 11.90 11.95 0.1M
2025-06-04 11.94 11.96 11.87 11.96 0.1M
2025-06-03 11.87 11.94 11.81 11.94 0.1M
2025-06-02 11.92 11.98 11.87 11.87 0.2M
2025-05-30 11.91 11.98 11.91 11.95 0.1M
2025-05-29 11.88 11.94 11.84 11.91 0.1M
2025-05-28 11.91 11.92 11.78 11.87 0.2M
2025-05-27 11.89 11.93 11.83 11.87 0.1M
2025-05-23 11.80 11.84 11.80 11.83 0.1M
2025-05-22 11.76 11.86 11.66 11.84 0.1M
2025-05-21 11.96 11.97 11.81 11.81 0.2M
2025-05-20 11.98 11.98 11.92 11.98 0.1M
2025-05-19 11.97 12.00 11.87 11.97 0.2M
2025-05-16 12.01 12.04 11.98 12.00 0.1M
2025-05-15 11.97 12.01 11.93 11.99 0.1M
2025-05-14 11.99 12.04 11.94 11.98 0.1M
2025-05-13 11.92 11.99 11.92 11.95 0.3M
2025-05-12 11.88 11.95 11.85 11.89 0.2M
2025-05-09 11.80 11.84 11.77 11.84 0.2M
2025-05-08 11.79 11.82 11.73 11.74 0.1M
2025-05-07 11.81 11.85 11.76 11.77 0.2M
2025-05-06 11.88 11.88 11.69 11.80 0.2M
2025-05-05 11.80 11.90 11.79 11.90 0.1M
2025-05-02 11.80 11.88 11.78 11.80 0.1M
2025-05-01 11.77 11.85 11.75 11.78 0.2M
2025-04-30 11.75 11.89 11.72 11.78 0.2M
2025-04-29 11.68 11.81 11.68 11.79 0.2M
2025-04-28 11.69 11.80 11.65 11.67 0.1M
2025-04-25 11.67 11.78 11.65 11.71 0.1M
2025-04-24 11.50 11.70 11.50 11.64 0.2M
2025-04-23 11.56 11.69 11.45 11.48 0.2M
2025-04-22 11.43 11.61 11.42 11.53 0.4M
2025-04-21 11.50 11.55 11.36 11.41 0.2M
2025-04-17 11.51 11.60 11.49 11.51 0.2M
2025-04-16 11.58 11.63 11.45 11.50 0.2M
2025-04-15 11.52 11.67 11.52 11.58 0.2M
2025-04-14 11.67 11.73 11.53 11.56 0.2M
2025-04-11 11.34 11.66 11.21 11.62 0.4M
2025-04-10 11.59 11.69 11.30 11.37 0.3M
2025-04-09 10.88 11.95 10.88 11.68 0.4M
2025-04-08 11.07 11.34 10.99 11.06 0.4M
2025-04-07 10.85 11.00 10.47 10.85 0.5M
2025-04-04 11.77 11.77 11.05 11.20 0.4M
2025-04-03 11.99 11.99 11.82 11.85 0.3M
2025-04-02 12.05 12.10 12.02 12.06 0.1M
2025-04-01 12.04 12.07 12.02 12.05 0.2M
2025-03-31 12.03 12.08 12.00 12.08 0.1M
2025-03-28 12.06 12.06 12.00 12.03 0.1M
2025-03-27 12.03 12.07 12.02 12.03 0.2M
2025-03-26 12.07 12.11 12.06 12.07 0.1M
2025-03-25 12.09 12.16 12.09 12.11 0.1M
2025-03-24 12.04 12.07 12.02 12.06 0.1M
2025-03-21 12.10 12.12 12.07 12.09 0.1M
2025-03-20 12.10 12.13 12.08 12.12 0.1M
2025-03-19 12.05 12.12 12.04 12.07 0.1M
2025-03-18 12.04 12.11 12.04 12.08 0.1M
2025-03-17 12.00 12.11 12.00 12.08 0.1M
2025-03-14 11.99 12.05 11.98 12.03 0.1M
2025-03-13 12.03 12.12 11.96 11.96 0.2M
2025-03-12 12.07 12.11 12.01 12.04 0.1M
2025-03-11 12.07 12.13 12.01 12.03 0.2M
2025-03-10 12.14 12.19 12.08 12.09 0.1M
2025-03-07 12.13 12.19 12.13 12.15 0.2M
2025-03-06 12.10 12.16 12.10 12.13 0.1M
2025-03-05 12.11 12.19 12.11 12.15 0.2M
2025-03-04 12.28 12.28 12.12 12.15 0.4M
2025-03-03 12.33 12.35 12.28 12.28 0.2M
2025-02-28 12.32 12.34 12.25 12.33 0.2M
2025-02-27 12.35 12.39 12.29 12.32 0.2M
2025-02-26 12.39 12.39 12.31 12.35 0.3M
2025-02-25 12.42 12.42 12.36 12.38 0.3M
2025-02-24 12.43 12.45 12.34 12.37 0.3M
2025-02-21 12.41 12.45 12.40 12.45 0.2M
2025-02-20 12.51 12.56 12.45 12.49 0.2M
2025-02-19 12.58 12.60 12.50 12.51 0.3M
2025-02-18 12.61 12.61 12.55 12.58 0.1M
2025-02-14 12.59 12.59 12.55 12.57 0.1M
2025-02-13 12.59 12.61 12.55 12.56 0.1M
2025-02-12 12.57 12.60 12.53 12.53 0.2M
2025-02-11 12.62 12.63 12.58 12.62 0.1M
2025-02-10 12.60 12.63 12.56 12.60 0.3M
2025-02-07 12.58 12.64 12.53 12.60 0.2M
2025-02-06 12.60 12.65 12.59 12.60 0.3M
2025-02-05 12.53 12.61 12.53 12.60 0.2M
2025-02-04 12.50 12.56 12.45 12.56 0.2M
2025-02-03 12.44 12.55 12.41 12.46 0.3M
2025-01-31 12.47 12.49 12.45 12.47 0.1M
2025-01-30 12.38 12.47 12.38 12.41 0.1M
2025-01-29 12.33 12.39 12.32 12.35 0.2M
2025-01-28 12.35 12.43 12.33 12.35 0.1M
2025-01-27 12.38 12.42 12.32 12.35 0.1M
2025-01-24 12.35 12.40 12.33 12.40 0.1M
2025-01-23 12.37 12.37 12.29 12.33 0.1M
2025-01-22 12.39 12.42 12.31 12.35 0.2M
2025-01-21 12.30 12.41 12.30 12.33 0.3M
2025-01-17 12.25 12.32 12.22 12.30 0.7M
2025-01-16 12.29 12.33 12.25 12.27 0.2M
2025-01-15 12.30 12.34 12.22 12.32 0.3M
2025-01-14 12.12 12.26 12.09 12.22 0.3M
2025-01-13 12.20 12.21 12.06 12.13 0.3M
2025-01-10 12.23 12.26 12.16 12.20 0.2M
2025-01-08 12.22 12.26 12.16 12.26 0.1M
2025-01-07 12.21 12.22 12.16 12.19 0.2M
2025-01-06 12.18 12.19 12.15 12.16 0.2M
2025-01-03 12.30 12.30 12.16 12.18 0.2M
2025-01-02 12.29 12.29 12.17 12.25 0.2M