Carlyle Secured Lending Inc (CGBD)

CGBD
🏛️ 미국 →
12.42
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 15.08 15.12 14.95 14.96 0.2M
2023-12-28 15.12 15.24 15.07 15.08 0.2M
2023-12-27 15.58 15.69 15.48 15.52 0.3M
2023-12-26 15.58 15.72 15.55 15.57 0.3M
2023-12-22 15.62 15.70 15.56 15.57 0.2M
2023-12-21 15.43 15.52 15.41 15.49 0.2M
2023-12-20 15.54 15.69 15.47 15.47 0.1M
2023-12-19 15.27 15.57 15.27 15.54 0.2M
2023-12-18 15.33 15.44 15.26 15.41 0.3M
2023-12-15 15.30 15.35 15.16 15.35 0.3M
2023-12-14 15.45 15.54 15.26 15.28 0.3M
2023-12-13 15.18 15.40 15.11 15.40 0.2M
2023-12-12 15.09 15.20 15.05 15.16 0.1M
2023-12-11 15.35 15.35 15.06 15.10 0.2M
2023-12-08 15.16 15.29 15.16 15.29 0.1M
2023-12-07 14.98 15.22 14.93 15.21 0.2M
2023-12-06 15.13 15.15 14.95 14.98 0.2M
2023-12-05 15.06 15.13 14.97 15.10 0.2M
2023-12-04 15.05 15.08 15.00 15.05 0.1M
2023-12-01 14.99 15.07 14.90 15.07 0.2M
2023-11-30 15.00 15.00 14.91 14.97 0.2M
2023-11-29 15.05 15.09 14.93 14.94 0.1M
2023-11-28 15.07 15.07 14.96 15.01 0.2M
2023-11-27 14.88 15.05 14.87 15.02 0.2M
2023-11-24 14.97 14.98 14.89 14.93 0.1M
2023-11-22 14.90 14.94 14.86 14.88 0.1M
2023-11-21 14.83 14.88 14.71 14.88 0.1M
2023-11-20 14.75 14.79 14.65 14.73 0.2M
2023-11-17 14.75 14.77 14.71 14.75 0.1M
2023-11-16 14.68 14.78 14.64 14.73 0.1M
2023-11-15 14.71 14.78 14.58 14.78 0.2M
2023-11-14 14.35 14.66 14.28 14.63 0.4M
2023-11-13 14.23 14.39 14.21 14.25 0.3M
2023-11-10 14.25 14.45 14.18 14.25 0.3M
2023-11-09 14.24 14.53 14.14 14.20 0.2M
2023-11-08 14.33 14.41 14.02 14.27 0.3M
2023-11-07 14.41 14.41 14.19 14.31 0.2M
2023-11-06 14.49 14.49 14.25 14.36 0.2M
2023-11-03 14.32 14.61 14.25 14.48 0.2M
2023-11-02 13.82 14.23 13.82 14.23 0.2M
2023-11-01 13.64 13.90 13.59 13.77 0.2M
2023-10-31 13.50 13.70 13.49 13.60 0.2M
2023-10-30 13.50 13.56 13.37 13.50 0.2M
2023-10-27 13.56 13.57 13.32 13.40 0.1M
2023-10-26 13.57 13.70 13.48 13.50 0.2M
2023-10-25 13.61 13.66 13.47 13.57 0.2M
2023-10-24 13.63 13.84 13.61 13.66 0.2M
2023-10-23 13.92 13.92 13.61 13.61 0.1M
2023-10-20 14.04 14.10 13.70 13.93 0.4M
2023-10-19 14.22 14.25 14.06 14.08 0.1M
2023-10-18 14.36 14.56 14.17 14.27 0.3M
2023-10-17 14.41 14.63 14.33 14.38 0.2M
2023-10-16 14.42 14.54 14.32 14.41 0.2M
2023-10-13 14.10 14.37 14.07 14.28 0.4M
2023-10-12 14.03 14.13 13.86 14.03 0.2M
2023-10-11 13.75 14.10 13.65 14.01 0.5M
2023-10-10 13.76 13.82 13.61 13.61 0.2M
2023-10-09 13.67 13.84 13.67 13.68 0.2M
2023-10-06 13.56 13.81 13.55 13.66 0.2M
2023-10-05 13.62 13.77 13.54 13.66 0.2M
2023-10-04 13.76 13.81 13.38 13.65 0.6M
2023-10-03 14.00 14.00 13.57 13.76 0.3M
2023-10-02 14.53 14.54 13.93 13.99 0.3M
2023-09-29 14.44 14.61 14.44 14.50 0.3M
2023-09-28 14.39 14.51 14.24 14.44 0.4M
2023-09-27 14.76 14.85 14.69 14.71 0.3M
2023-09-26 14.83 14.93 14.64 14.67 0.3M
2023-09-25 14.77 14.90 14.70 14.88 0.2M
2023-09-22 14.79 14.91 14.73 14.78 0.1M
2023-09-21 14.95 14.97 14.70 14.75 0.1M
2023-09-20 15.05 15.05 14.94 14.94 0.2M
2023-09-19 14.93 15.00 14.93 14.99 0.1M
2023-09-18 14.96 15.07 14.87 14.93 0.2M
2023-09-15 14.73 15.00 14.67 14.93 0.2M
2023-09-14 14.69 14.81 14.66 14.70 0.1M
2023-09-13 14.64 14.75 14.60 14.60 0.1M
2023-09-12 14.68 14.76 14.65 14.67 0.1M
2023-09-11 14.73 14.82 14.61 14.68 0.1M
2023-09-08 14.60 14.68 14.57 14.66 0.1M
2023-09-07 14.53 14.67 14.51 14.60 0.1M
2023-09-06 14.75 14.78 14.45 14.52 0.3M
2023-09-05 14.89 14.98 14.75 14.75 0.1M
2023-09-01 15.02 15.10 14.92 14.98 0.2M
2023-08-31 14.96 15.00 14.88 14.91 0.1M
2023-08-30 14.98 15.05 14.90 14.91 0.1M
2023-08-29 14.72 14.96 14.68 14.93 0.1M
2023-08-28 14.69 14.88 14.68 14.78 0.1M
2023-08-25 14.63 14.74 14.60 14.71 0.1M
2023-08-24 14.71 14.87 14.61 14.61 0.1M
2023-08-23 14.65 14.79 14.65 14.69 0.1M
2023-08-22 14.95 14.95 14.58 14.59 0.2M
2023-08-21 14.82 14.93 14.75 14.90 0.1M
2023-08-18 14.66 14.90 14.60 14.80 0.1M
2023-08-17 14.90 14.96 14.52 14.66 0.3M
2023-08-16 14.85 14.98 14.85 14.90 0.1M
2023-08-15 15.10 15.14 14.90 14.91 0.2M
2023-08-14 15.09 15.19 15.07 15.15 0.1M
2023-08-11 15.32 15.32 15.08 15.09 0.1M
2023-08-10 15.21 15.47 15.08 15.16 0.2M
2023-08-09 15.11 15.53 15.05 15.12 0.4M
2023-08-08 15.59 15.59 15.39 15.45 0.2M
2023-08-07 15.58 15.71 15.56 15.63 0.2M
2023-08-04 15.49 15.69 15.38 15.50 0.5M
2023-08-03 15.61 15.67 15.39 15.45 0.2M
2023-08-02 15.60 15.71 15.54 15.55 0.1M
2023-08-01 15.70 15.78 15.64 15.66 0.1M
2023-07-31 15.79 15.85 15.59 15.70 0.2M
2023-07-28 15.36 15.86 15.36 15.83 0.2M
2023-07-27 15.57 15.66 15.39 15.39 0.1M
2023-07-26 15.14 15.53 15.14 15.50 0.2M
2023-07-25 15.35 15.37 15.11 15.13 0.3M
2023-07-24 15.10 15.45 15.07 15.33 0.2M
2023-07-21 15.15 15.21 15.04 15.06 0.1M
2023-07-20 15.32 15.32 14.97 15.11 0.2M
2023-07-19 15.46 15.59 15.22 15.26 0.3M
2023-07-18 15.25 15.55 15.25 15.46 0.3M
2023-07-17 15.00 15.31 14.93 15.20 0.2M
2023-07-14 14.95 15.22 14.94 15.05 0.2M
2023-07-13 14.97 15.05 14.86 14.96 0.2M
2023-07-12 14.93 14.99 14.83 14.93 0.2M
2023-07-11 14.89 14.93 14.74 14.88 0.2M
2023-07-10 14.90 14.97 14.78 14.84 0.1M
2023-07-07 14.66 14.91 14.66 14.85 0.1M
2023-07-06 14.66 14.71 14.45 14.70 0.2M
2023-07-05 14.58 14.78 14.55 14.70 0.2M
2023-07-03 14.50 14.71 14.50 14.70 0.1M
2023-06-30 14.68 14.78 14.56 14.56 0.2M
2023-06-29 14.46 14.67 14.46 14.63 0.1M
2023-06-28 14.79 14.98 14.77 14.88 0.2M
2023-06-27 14.66 14.81 14.59 14.79 0.1M
2023-06-26 14.58 14.68 14.57 14.61 0.2M
2023-06-23 14.63 14.63 14.48 14.52 0.1M
2023-06-22 14.78 14.78 14.60 14.63 0.1M
2023-06-21 14.72 14.81 14.61 14.78 0.1M
2023-06-20 14.58 14.77 14.58 14.71 0.3M
2023-06-16 14.85 14.92 14.54 14.58 0.5M
2023-06-15 14.59 14.85 14.59 14.83 0.1M
2023-06-14 14.87 14.91 14.55 14.59 0.2M
2023-06-13 14.89 15.01 14.71 14.78 0.2M
2023-06-12 14.70 15.04 14.66 14.86 0.3M
2023-06-09 14.77 14.79 14.66 14.70 0.1M
2023-06-08 14.73 14.85 14.58 14.74 0.1M
2023-06-07 14.60 14.93 14.50 14.73 0.2M
2023-06-06 14.31 14.53 14.27 14.50 0.1M
2023-06-05 14.25 14.39 14.19 14.32 0.1M
2023-06-02 13.98 14.26 13.93 14.23 0.2M
2023-06-01 13.68 13.89 13.68 13.85 0.2M
2023-05-31 13.74 13.81 13.62 13.71 0.1M
2023-05-30 13.79 13.85 13.73 13.82 0.1M
2023-05-26 13.60 13.76 13.59 13.74 0.1M
2023-05-25 13.49 13.65 13.49 13.63 0.1M
2023-05-24 13.60 13.67 13.51 13.58 0.1M
2023-05-23 13.47 13.64 13.47 13.57 0.1M
2023-05-22 13.55 13.58 13.46 13.50 0.1M
2023-05-19 13.51 13.62 13.40 13.50 0.1M
2023-05-18 13.31 13.41 13.20 13.38 0.1M
2023-05-17 13.21 13.35 13.15 13.31 0.1M
2023-05-16 13.27 13.31 13.12 13.13 0.1M
2023-05-15 13.36 13.51 13.26 13.35 0.1M
2023-05-12 13.45 13.50 13.35 13.36 0.1M
2023-05-11 13.50 13.58 13.32 13.45 0.2M
2023-05-10 13.50 13.70 13.13 13.56 0.1M
2023-05-09 13.54 13.61 13.34 13.45 0.1M
2023-05-08 13.58 13.61 13.48 13.54 0.1M
2023-05-05 13.45 13.61 13.40 13.57 0.2M
2023-05-04 13.48 13.51 13.16 13.25 0.2M
2023-05-03 13.54 13.79 13.54 13.65 0.1M
2023-05-02 13.79 13.81 13.35 13.50 0.2M
2023-05-01 14.08 14.15 13.83 13.90 0.1M
2023-04-28 13.92 14.16 13.89 14.07 0.2M
2023-04-27 13.43 14.13 13.43 14.01 0.3M
2023-04-26 13.49 13.61 13.41 13.43 0.2M
2023-04-25 13.60 13.69 13.49 13.54 0.1M
2023-04-24 13.60 13.81 13.60 13.66 0.1M
2023-04-21 13.74 13.74 13.50 13.65 0.1M
2023-04-20 13.68 13.77 13.59 13.70 0.2M
2023-04-19 13.63 13.70 13.48 13.66 0.1M
2023-04-18 13.77 13.77 13.36 13.56 0.2M
2023-04-17 13.78 13.92 13.58 13.88 0.2M
2023-04-14 13.86 13.88 13.63 13.77 0.2M
2023-04-13 13.57 13.77 13.50 13.77 0.2M
2023-04-12 13.26 13.62 13.25 13.47 0.2M
2023-04-11 13.24 13.35 13.08 13.25 0.2M
2023-04-10 13.34 13.36 13.08 13.23 0.2M
2023-04-06 13.20 13.37 13.20 13.33 0.1M
2023-04-05 13.35 13.37 13.18 13.20 0.2M
2023-04-04 13.50 13.58 13.28 13.40 0.2M
2023-04-03 13.60 13.77 13.51 13.54 0.2M
2023-03-31 13.44 13.64 13.44 13.62 0.2M
2023-03-30 13.66 13.66 13.36 13.41 0.2M
2023-03-29 13.89 14.05 13.80 13.95 0.3M
2023-03-28 13.81 13.90 13.73 13.85 0.3M
2023-03-27 13.70 13.84 13.64 13.78 0.2M
2023-03-24 13.56 13.64 13.22 13.61 0.2M
2023-03-23 13.71 13.89 13.52 13.57 0.2M
2023-03-22 13.87 14.07 13.62 13.62 0.2M
2023-03-21 13.71 13.94 13.71 13.85 0.3M
2023-03-20 13.55 13.79 13.45 13.48 0.3M
2023-03-17 14.00 14.00 13.48 13.52 0.5M
2023-03-16 13.58 14.01 13.43 13.92 0.3M
2023-03-15 13.75 13.84 13.46 13.68 0.4M
2023-03-14 13.90 14.33 13.90 14.03 0.4M
2023-03-13 13.55 13.92 13.18 13.65 0.4M
2023-03-10 14.76 14.93 13.74 13.83 0.7M
2023-03-09 15.03 15.16 14.76 14.78 0.4M
2023-03-08 15.17 15.25 15.01 15.11 0.2M
2023-03-07 15.42 15.45 15.08 15.16 0.2M
2023-03-06 15.49 15.55 15.41 15.46 0.2M
2023-03-03 15.58 15.62 15.45 15.50 0.2M
2023-03-02 15.66 15.70 15.34 15.50 0.2M
2023-03-01 15.16 15.80 15.15 15.67 0.3M
2023-02-28 15.89 15.89 14.80 15.09 0.6M
2023-02-27 15.80 15.87 15.59 15.59 0.3M
2023-02-24 15.55 15.70 15.51 15.67 0.2M
2023-02-23 15.37 15.63 15.32 15.61 0.4M
2023-02-22 15.20 15.42 15.20 15.28 0.1M
2023-02-21 15.49 15.53 15.16 15.24 0.2M
2023-02-17 15.33 15.57 15.33 15.48 0.2M
2023-02-16 15.24 15.51 15.22 15.34 0.2M
2023-02-15 15.20 15.34 15.12 15.28 0.1M
2023-02-14 15.28 15.35 15.21 15.28 0.1M
2023-02-13 15.10 15.37 15.10 15.30 0.2M
2023-02-10 14.90 15.14 14.87 15.10 0.3M
2023-02-09 15.15 15.25 14.87 14.90 0.2M
2023-02-08 15.39 15.39 15.06 15.15 0.2M
2023-02-07 15.23 15.36 15.17 15.34 0.2M
2023-02-06 15.20 15.31 15.01 15.23 0.3M
2023-02-03 15.11 15.21 15.08 15.15 0.2M
2023-02-02 15.18 15.18 15.00 15.09 0.2M
2023-02-01 15.07 15.19 15.02 15.11 0.2M
2023-01-31 14.99 15.12 14.97 15.05 0.1M
2023-01-30 15.09 15.19 15.00 15.01 0.2M
2023-01-27 14.91 15.14 14.91 15.06 0.2M
2023-01-26 14.91 15.05 14.90 14.94 0.2M
2023-01-25 14.92 14.97 14.81 14.93 0.3M
2023-01-24 14.80 14.93 14.73 14.83 0.2M
2023-01-23 14.68 14.87 14.64 14.78 0.2M
2023-01-20 14.60 14.68 14.44 14.64 0.1M
2023-01-19 14.72 14.81 14.48 14.52 0.2M
2023-01-18 14.79 14.95 14.70 14.72 0.3M
2023-01-17 15.02 15.07 14.70 14.81 0.4M
2023-01-13 15.02 15.09 14.92 14.98 0.2M
2023-01-12 14.93 15.09 14.92 15.04 0.2M
2023-01-11 14.80 15.01 14.79 14.93 0.3M
2023-01-10 14.70 14.83 14.56 14.74 0.2M
2023-01-09 14.58 14.79 14.58 14.69 0.3M
2023-01-06 14.62 14.69 14.44 14.52 0.2M
2023-01-05 14.56 14.68 14.47 14.49 0.2M
2023-01-04 14.61 14.71 14.51 14.64 0.3M
2023-01-03 14.40 14.68 14.31 14.57 0.5M