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
2025-10-01 12.52 12.63 12.28 12.42 0.9M
2025-09-30 12.55 12.73 12.38 12.50 0.6M
2025-09-29 13.05 13.10 12.82 12.96 0.7M
2025-09-26 13.20 13.25 12.95 13.03 0.6M
2025-09-25 13.05 13.22 13.03 13.18 0.5M
2025-09-24 13.24 13.30 12.98 13.05 0.6M
2025-09-23 13.29 13.47 13.22 13.25 0.3M
2025-09-22 13.46 13.49 13.24 13.29 0.4M
2025-09-19 13.53 13.58 13.43 13.52 0.8M
2025-09-18 13.30 13.51 13.28 13.49 0.5M
2025-09-17 13.36 13.60 13.31 13.32 0.6M
2025-09-16 13.35 13.39 13.22 13.31 0.6M
2025-09-15 13.71 13.74 13.26 13.35 1.1M
2025-09-12 13.77 13.84 13.63 13.70 0.4M
2025-09-11 13.67 13.91 13.63 13.74 0.4M
2025-09-10 13.70 13.80 13.61 13.74 0.3M
2025-09-09 13.79 13.81 13.64 13.70 0.3M
2025-09-08 13.79 13.84 13.66 13.84 0.3M
2025-09-05 13.84 13.87 13.64 13.79 0.3M
2025-09-04 13.80 13.88 13.70 13.81 0.2M
2025-09-03 13.87 13.94 13.75 13.81 0.5M
2025-09-02 13.83 13.98 13.73 13.84 0.3M
2025-08-29 13.85 14.00 13.84 13.99 0.2M
2025-08-28 13.83 13.85 13.73 13.81 0.3M
2025-08-27 13.81 13.88 13.78 13.85 0.3M
2025-08-26 13.70 13.81 13.68 13.81 0.2M
2025-08-25 13.99 14.02 13.68 13.70 0.4M
2025-08-22 13.86 14.04 13.84 13.99 0.4M
2025-08-21 13.70 13.78 13.65 13.73 0.3M
2025-08-20 13.79 13.83 13.63 13.74 0.6M
2025-08-19 13.58 13.85 13.56 13.75 0.8M
2025-08-18 13.54 13.59 13.45 13.53 0.4M
2025-08-15 13.73 13.79 13.56 13.60 0.4M
2025-08-14 13.66 13.82 13.62 13.66 0.6M
2025-08-13 13.96 13.98 13.72 13.74 0.8M
2025-08-12 13.90 13.98 13.76 13.88 0.5M
2025-08-11 13.97 13.98 13.69 13.82 0.3M
2025-08-08 13.70 13.97 13.69 13.93 0.5M
2025-08-07 13.61 13.71 13.52 13.66 0.5M
2025-08-06 13.66 13.71 13.40 13.60 0.7M
2025-08-05 13.70 13.85 13.50 13.74 0.5M
2025-08-04 13.69 13.78 13.60 13.71 0.5M
2025-08-01 13.79 13.85 13.56 13.70 0.4M
2025-07-31 13.98 14.10 13.76 13.79 0.3M
2025-07-30 14.10 14.25 13.87 13.98 0.5M
2025-07-29 14.02 14.17 13.85 14.10 0.5M
2025-07-28 14.20 14.30 13.96 13.98 0.4M
2025-07-25 14.17 14.32 14.01 14.20 0.8M
2025-07-24 14.01 14.14 13.93 13.96 0.4M
2025-07-23 14.01 14.09 13.91 13.99 0.3M
2025-07-22 13.85 14.01 13.84 13.99 0.2M
2025-07-21 14.00 14.01 13.76 13.79 0.4M
2025-07-18 14.20 14.25 13.86 13.97 0.4M
2025-07-17 14.09 14.19 14.07 14.16 0.7M
2025-07-16 14.12 14.20 14.02 14.10 0.5M
2025-07-15 14.10 14.20 14.03 14.05 0.3M
2025-07-14 14.12 14.15 14.05 14.10 0.2M
2025-07-11 14.06 14.25 14.00 14.18 0.4M
2025-07-10 13.90 14.49 13.90 14.12 0.7M
2025-07-09 13.87 13.92 13.76 13.89 0.3M
2025-07-08 13.78 13.91 13.78 13.84 0.2M
2025-07-07 13.83 13.88 13.73 13.78 0.3M
2025-07-03 13.78 13.98 13.77 13.92 0.3M
2025-07-02 13.70 13.85 13.65 13.82 0.4M
2025-07-01 13.63 13.82 13.56 13.66 0.3M
2025-06-30 13.60 13.82 13.51 13.68 0.7M
2025-06-27 14.12 14.12 13.87 13.92 0.8M
2025-06-26 13.86 14.05 13.86 13.94 0.6M
2025-06-25 13.89 13.96 13.82 13.86 0.3M
2025-06-24 13.82 14.05 13.80 13.92 0.4M
2025-06-23 13.86 13.86 13.57 13.71 0.5M
2025-06-20 14.03 14.03 13.81 13.89 0.6M
2025-06-18 13.82 14.01 13.80 13.94 0.6M
2025-06-17 13.81 13.93 13.71 13.84 0.3M
2025-06-16 13.95 14.06 13.80 13.81 0.4M
2025-06-13 14.01 14.07 13.85 13.90 0.3M
2025-06-12 14.10 14.10 14.01 14.08 0.3M
2025-06-11 14.13 14.19 14.03 14.12 0.3M
2025-06-10 14.14 14.19 14.06 14.12 0.3M
2025-06-09 14.10 14.29 14.08 14.14 0.8M
2025-06-06 13.90 14.12 13.87 14.02 0.3M
2025-06-05 13.87 13.95 13.77 13.90 0.4M
2025-06-04 14.10 14.10 13.87 13.90 0.3M
2025-06-03 13.89 14.06 13.85 14.02 0.4M
2025-06-02 13.98 14.09 13.83 13.89 0.4M
2025-05-30 14.00 14.10 13.97 14.05 0.3M
2025-05-29 14.05 14.16 13.99 14.09 0.3M
2025-05-28 14.07 14.19 13.98 14.05 0.3M
2025-05-27 14.00 14.10 13.81 14.09 0.4M
2025-05-23 13.87 13.99 13.62 13.81 0.2M
2025-05-22 13.91 13.98 13.75 13.81 0.4M
2025-05-21 14.24 14.30 13.82 13.82 0.5M
2025-05-20 14.37 14.48 14.30 14.33 0.3M
2025-05-19 14.17 14.49 14.13 14.39 0.3M
2025-05-16 14.03 14.31 14.03 14.24 0.2M
2025-05-15 13.88 14.14 13.88 14.09 0.2M
2025-05-14 14.18 14.39 13.83 13.89 0.5M
2025-05-13 14.05 14.37 13.86 14.18 0.4M
2025-05-12 14.00 14.44 13.94 14.00 0.6M
2025-05-09 13.55 13.84 13.55 13.67 0.4M
2025-05-08 13.51 13.75 13.32 13.55 0.8M
2025-05-07 14.01 14.18 13.50 13.64 0.9M
2025-05-06 14.10 14.29 14.04 14.24 0.4M
2025-05-05 14.57 14.57 14.21 14.24 0.4M
2025-05-02 14.45 14.72 14.39 14.70 0.3M
2025-05-01 14.78 14.95 14.39 14.41 0.3M
2025-04-30 14.75 14.90 14.50 14.77 0.7M
2025-04-29 15.03 15.15 14.84 14.98 0.3M
2025-04-28 14.73 15.11 14.73 15.05 0.4M
2025-04-25 14.66 14.88 14.59 14.78 0.2M
2025-04-24 14.47 14.83 14.46 14.59 0.3M
2025-04-23 14.44 14.75 14.30 14.51 0.3M
2025-04-22 14.24 14.48 14.03 14.21 0.3M
2025-04-21 14.53 14.73 13.89 14.10 0.4M
2025-04-17 14.30 14.70 14.30 14.59 0.3M
2025-04-16 14.18 14.54 14.11 14.22 0.4M
2025-04-15 14.15 14.44 14.00 14.22 0.4M
2025-04-14 14.16 14.44 13.98 14.10 0.4M
2025-04-11 14.09 14.35 13.69 14.02 0.4M
2025-04-10 14.68 14.81 13.90 14.20 0.5M
2025-04-09 13.41 14.79 13.16 14.71 0.8M
2025-04-08 14.25 14.61 13.39 13.58 0.8M
2025-04-07 13.85 14.48 13.12 13.91 1.0M
2025-04-04 15.90 15.95 14.60 14.77 0.8M
2025-04-03 16.09 16.16 15.90 15.97 0.3M
2025-04-02 16.11 16.36 16.11 16.25 0.2M
2025-04-01 16.16 16.39 16.07 16.24 0.3M
2025-03-31 16.57 16.59 15.85 16.18 0.8M
2025-03-28 16.92 16.92 16.63 16.72 0.1M
2025-03-27 16.90 17.00 16.79 16.91 0.3M
2025-03-26 16.68 16.90 16.64 16.84 0.2M
2025-03-25 16.60 16.72 16.57 16.68 0.2M
2025-03-24 16.81 16.88 16.47 16.52 0.4M
2025-03-21 17.18 17.26 17.10 17.13 0.3M
2025-03-20 17.17 17.33 17.13 17.20 0.1M
2025-03-19 17.13 17.27 17.07 17.18 0.2M
2025-03-18 16.97 17.02 16.80 17.02 0.1M
2025-03-17 16.70 16.99 16.70 16.93 0.1M
2025-03-14 16.59 16.80 16.59 16.75 0.2M
2025-03-13 16.71 16.84 16.47 16.47 0.2M
2025-03-12 16.82 16.93 16.65 16.73 0.2M
2025-03-11 17.26 17.34 16.60 16.78 0.3M
2025-03-10 17.22 17.38 17.10 17.27 0.2M
2025-03-07 16.92 17.40 16.92 17.36 0.2M
2025-03-06 17.05 17.16 16.87 16.92 0.2M
2025-03-05 17.28 17.35 17.03 17.15 0.3M
2025-03-04 17.58 17.59 17.28 17.31 0.3M
2025-03-03 17.77 17.94 17.55 17.64 0.1M
2025-02-28 17.43 17.79 17.42 17.77 0.2M
2025-02-27 17.95 17.95 17.43 17.48 0.2M
2025-02-26 18.10 18.40 17.82 17.86 0.3M
2025-02-25 17.71 17.81 17.36 17.52 0.3M
2025-02-24 17.93 17.95 17.75 17.77 0.1M
2025-02-21 18.06 18.06 17.82 17.88 0.1M
2025-02-20 17.89 18.01 17.77 17.97 0.1M
2025-02-19 17.74 18.01 17.67 17.96 0.2M
2025-02-18 17.68 17.84 17.65 17.83 0.2M
2025-02-14 17.53 17.68 17.50 17.68 0.2M
2025-02-13 17.41 17.55 17.34 17.46 0.2M
2025-02-12 17.44 17.48 17.06 17.32 0.4M
2025-02-11 17.68 17.71 17.46 17.53 0.5M
2025-02-10 17.96 18.04 17.58 17.66 0.6M
2025-02-07 18.40 18.44 18.31 18.40 0.1M
2025-02-06 18.45 18.50 18.35 18.37 0.1M
2025-02-05 18.47 18.47 18.18 18.44 0.1M
2025-02-04 18.42 18.51 18.34 18.47 0.2M
2025-02-03 18.21 18.54 18.16 18.50 0.2M
2025-01-31 18.53 18.62 18.42 18.56 0.2M
2025-01-30 18.33 18.52 18.30 18.48 0.1M
2025-01-29 18.54 18.64 18.22 18.30 0.1M
2025-01-28 18.44 18.56 18.36 18.55 0.2M
2025-01-27 18.30 18.42 18.23 18.39 0.2M
2025-01-24 18.32 18.35 18.22 18.31 0.1M
2025-01-23 18.30 18.39 18.26 18.29 0.1M
2025-01-22 18.35 18.40 18.18 18.32 0.2M
2025-01-21 18.38 18.48 18.28 18.35 0.2M
2025-01-17 18.35 18.56 18.22 18.46 0.3M
2025-01-16 18.09 18.43 18.09 18.37 0.2M
2025-01-15 18.00 18.08 17.84 18.06 0.2M
2025-01-14 17.55 17.88 17.47 17.87 0.2M
2025-01-13 17.75 17.76 17.31 17.54 0.3M
2025-01-10 17.95 18.02 17.84 17.87 0.2M
2025-01-08 17.80 17.99 17.80 17.95 0.2M
2025-01-07 18.01 18.14 17.86 17.89 0.3M
2025-01-06 18.33 18.40 18.06 18.10 0.2M
2025-01-03 18.20 18.35 18.11 18.21 0.2M
2025-01-02 17.95 18.17 17.88 18.10 0.2M