PennantPark Floating Rate Capital Ltd (PFLT)

PFLT
🏛️ 미국 →
8.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 9.13 9.21 8.90 8.95 2.3M
2025-09-26 9.29 9.34 9.14 9.17 1.4M
2025-09-25 9.32 9.35 9.24 9.26 1.5M
2025-09-24 9.54 9.54 9.29 9.37 1.2M
2025-09-23 9.49 9.65 9.46 9.48 0.8M
2025-09-22 9.68 9.72 9.49 9.52 1.8M
2025-09-19 9.80 9.84 9.69 9.78 1.6M
2025-09-18 9.81 9.87 9.75 9.82 0.8M
2025-09-17 9.79 9.89 9.76 9.78 1.0M
2025-09-16 9.81 9.85 9.61 9.72 1.8M
2025-09-15 10.07 10.08 9.81 9.82 1.9M
2025-09-12 10.18 10.23 10.12 10.16 1.1M
2025-09-11 10.16 10.22 10.13 10.21 0.7M
2025-09-10 10.20 10.25 10.14 10.15 0.6M
2025-09-09 10.28 10.30 10.18 10.18 0.7M
2025-09-08 10.25 10.29 10.18 10.29 0.7M
2025-09-05 10.28 10.29 10.20 10.26 0.7M
2025-09-04 10.21 10.29 10.20 10.28 0.9M
2025-09-03 10.20 10.29 10.17 10.21 0.8M
2025-09-02 10.22 10.29 10.14 10.18 0.9M
2025-08-29 10.18 10.30 10.14 10.27 0.8M
2025-08-28 10.15 10.24 10.11 10.18 0.6M
2025-08-27 10.11 10.17 10.09 10.15 0.6M
2025-08-26 10.08 10.15 10.01 10.14 1.2M
2025-08-25 10.18 10.20 10.07 10.08 0.8M
2025-08-22 10.15 10.24 10.14 10.19 0.9M
2025-08-21 10.14 10.17 10.10 10.13 0.6M
2025-08-20 10.22 10.25 10.11 10.17 0.7M
2025-08-19 10.25 10.27 10.17 10.22 0.7M
2025-08-18 10.22 10.27 10.16 10.20 0.8M
2025-08-15 10.40 10.40 10.20 10.23 0.9M
2025-08-14 10.43 10.52 10.38 10.45 1.2M
2025-08-13 10.40 10.52 10.35 10.50 0.9M
2025-08-12 10.30 10.60 10.09 10.36 1.8M
2025-08-11 10.50 10.55 10.44 10.47 0.9M
2025-08-08 10.41 10.53 10.38 10.50 1.0M
2025-08-07 10.50 10.50 10.33 10.40 0.8M
2025-08-06 10.46 10.51 10.41 10.50 0.6M
2025-08-05 10.43 10.47 10.30 10.45 0.8M
2025-08-04 10.41 10.48 10.35 10.42 0.6M
2025-08-01 10.44 10.48 10.29 10.40 1.1M
2025-07-31 10.49 10.62 10.46 10.47 0.6M
2025-07-30 10.53 10.66 10.47 10.50 0.5M
2025-07-29 10.57 10.59 10.40 10.51 0.8M
2025-07-28 10.70 10.71 10.53 10.54 0.7M
2025-07-25 10.70 10.71 10.63 10.71 0.5M
2025-07-24 10.73 10.78 10.70 10.71 0.4M
2025-07-23 10.69 10.75 10.66 10.73 0.5M
2025-07-22 10.61 10.70 10.58 10.68 0.5M
2025-07-21 10.76 10.76 10.58 10.60 0.7M
2025-07-18 10.83 10.88 10.72 10.73 0.7M
2025-07-17 10.71 10.84 10.70 10.82 0.6M
2025-07-16 10.61 10.75 10.58 10.74 0.7M
2025-07-15 10.74 10.77 10.62 10.63 0.8M
2025-07-14 10.75 10.85 10.72 10.82 1.1M
2025-07-11 10.73 10.80 10.68 10.74 0.7M
2025-07-10 10.55 10.74 10.54 10.74 0.8M
2025-07-09 10.60 10.62 10.52 10.57 0.5M
2025-07-08 10.48 10.60 10.48 10.56 0.5M
2025-07-07 10.52 10.55 10.44 10.48 0.8M
2025-07-03 10.48 10.59 10.48 10.55 0.5M
2025-07-02 10.35 10.47 10.35 10.46 0.5M
2025-07-01 10.32 10.42 10.28 10.37 1.0M
2025-06-30 10.25 10.37 10.20 10.33 0.8M
2025-06-27 10.26 10.33 10.18 10.25 0.6M
2025-06-26 10.17 10.31 10.17 10.23 1.3M
2025-06-25 10.19 10.22 10.13 10.18 0.5M
2025-06-24 10.16 10.24 10.13 10.19 0.8M
2025-06-23 10.26 10.26 10.02 10.13 0.8M
2025-06-20 10.38 10.41 10.23 10.26 1.0M
2025-06-18 10.25 10.43 10.25 10.40 0.9M
2025-06-17 10.14 10.32 10.11 10.25 0.7M
2025-06-16 10.38 10.41 10.16 10.17 0.9M
2025-06-13 10.45 10.47 10.37 10.42 1.1M
2025-06-12 10.46 10.52 10.42 10.48 0.7M
2025-06-11 10.47 10.60 10.46 10.50 0.8M
2025-06-10 10.55 10.55 10.42 10.46 0.7M
2025-06-09 10.38 10.53 10.37 10.46 0.8M
2025-06-06 10.27 10.36 10.27 10.35 0.6M
2025-06-05 10.25 10.27 10.10 10.24 0.9M
2025-06-04 10.22 10.27 10.20 10.24 0.7M
2025-06-03 10.22 10.23 10.07 10.21 1.0M
2025-06-02 10.29 10.30 10.08 10.11 1.1M
2025-05-30 10.22 10.35 10.18 10.30 1.2M
2025-05-29 10.24 10.30 10.21 10.24 0.7M
2025-05-28 10.25 10.30 10.21 10.23 0.6M
2025-05-27 10.13 10.24 10.10 10.23 0.7M
2025-05-23 9.98 10.10 9.97 10.07 0.4M
2025-05-22 10.05 10.09 9.97 10.04 0.6M
2025-05-21 10.25 10.29 10.02 10.04 0.8M
2025-05-20 10.33 10.38 10.31 10.33 0.5M
2025-05-19 10.14 10.35 10.12 10.33 1.1M
2025-05-16 10.12 10.25 10.11 10.23 1.3M
2025-05-15 10.06 10.15 10.00 10.11 1.0M
2025-05-14 10.10 10.20 9.95 10.12 1.5M
2025-05-13 10.04 10.18 9.78 10.13 1.8M
2025-05-12 10.23 10.35 10.20 10.21 1.4M
2025-05-09 10.10 10.20 10.05 10.08 0.9M
2025-05-08 10.08 10.14 10.03 10.08 0.7M
2025-05-07 10.08 10.18 10.02 10.03 0.8M
2025-05-06 10.02 10.13 9.98 10.07 0.8M
2025-05-05 10.12 10.17 10.04 10.06 0.8M
2025-05-02 10.04 10.18 10.04 10.17 0.9M
2025-05-01 10.12 10.19 9.94 9.97 1.0M
2025-04-30 10.10 10.11 9.96 10.11 0.7M
2025-04-29 10.20 10.24 10.02 10.16 0.9M
2025-04-28 10.13 10.24 10.07 10.22 0.6M
2025-04-25 9.97 10.16 9.96 10.15 0.7M
2025-04-24 9.82 10.00 9.79 9.97 0.7M
2025-04-23 9.79 9.93 9.72 9.79 0.9M
2025-04-22 9.58 9.64 9.46 9.59 0.8M
2025-04-21 9.59 9.68 9.39 9.45 1.1M
2025-04-17 9.50 9.80 9.48 9.71 1.0M
2025-04-16 9.58 9.66 9.48 9.48 0.9M
2025-04-15 9.55 9.72 9.55 9.63 1.1M
2025-04-14 9.67 9.78 9.52 9.63 1.4M
2025-04-11 9.46 9.61 9.25 9.52 1.3M
2025-04-10 9.75 9.82 9.36 9.52 1.6M
2025-04-09 9.09 9.93 8.82 9.83 2.7M
2025-04-08 9.81 9.87 9.07 9.18 2.9M
2025-04-07 9.75 9.93 9.22 9.37 4.7M
2025-04-04 10.90 10.99 10.02 10.05 5.2M
2025-04-03 10.94 11.17 10.92 11.06 2.3M
2025-04-02 11.08 11.13 11.04 11.08 1.1M
2025-04-01 11.21 11.25 11.10 11.13 1.5M
2025-03-31 11.20 11.27 11.08 11.19 3.1M
2025-03-28 11.39 11.42 11.20 11.28 0.9M
2025-03-27 11.35 11.46 11.33 11.42 1.4M
2025-03-26 11.40 11.41 11.33 11.39 0.7M
2025-03-25 11.28 11.36 11.27 11.36 0.9M
2025-03-24 11.26 11.26 11.19 11.25 0.9M
2025-03-21 11.11 11.23 11.10 11.18 1.4M
2025-03-20 11.11 11.16 11.08 11.12 1.1M
2025-03-19 11.15 11.17 11.07 11.12 2.0M
2025-03-18 11.05 11.15 11.04 11.11 1.7M
2025-03-17 11.03 11.13 11.03 11.09 1.2M
2025-03-14 10.98 11.05 10.85 11.03 1.0M
2025-03-13 11.03 11.07 10.92 10.92 1.7M
2025-03-12 11.10 11.10 10.98 11.06 1.2M
2025-03-11 11.15 11.17 10.93 11.00 1.7M
2025-03-10 11.09 11.16 11.07 11.14 1.3M
2025-03-07 11.05 11.24 11.05 11.15 1.2M
2025-03-06 11.05 11.14 11.02 11.04 1.2M
2025-03-05 11.19 11.20 11.04 11.12 1.4M
2025-03-04 11.26 11.29 11.13 11.13 1.2M
2025-03-03 11.36 11.42 11.25 11.29 1.4M
2025-02-28 11.21 11.36 11.21 11.34 0.8M
2025-02-27 11.21 11.27 11.18 11.21 0.8M
2025-02-26 11.23 11.32 11.17 11.18 0.8M
2025-02-25 11.29 11.39 11.20 11.21 1.0M
2025-02-24 11.23 11.34 11.16 11.33 2.0M
2025-02-21 11.31 11.37 11.14 11.16 1.5M
2025-02-20 11.29 11.31 11.20 11.31 1.6M
2025-02-19 11.13 11.32 11.11 11.29 4.9M
2025-02-18 11.15 11.21 11.09 11.15 2.5M
2025-02-14 11.28 11.30 11.14 11.19 2.7M
2025-02-13 11.28 11.41 11.14 11.25 2.7M
2025-02-12 11.38 11.40 11.14 11.23 2.2M
2025-02-11 11.12 11.50 11.02 11.40 2.5M
2025-02-10 11.07 11.10 10.99 11.06 1.7M
2025-02-07 11.10 11.13 10.99 11.04 1.5M
2025-02-06 11.13 11.15 10.99 11.08 1.3M
2025-02-05 11.10 11.12 10.98 11.07 1.5M
2025-02-04 11.15 11.15 11.03 11.10 0.8M
2025-02-03 11.10 11.19 11.03 11.14 0.9M
2025-01-31 11.19 11.29 11.17 11.20 1.0M
2025-01-30 11.03 11.21 11.02 11.17 0.8M
2025-01-29 11.23 11.24 10.88 10.97 1.2M
2025-01-28 11.39 11.39 11.19 11.24 0.8M
2025-01-27 11.33 11.39 11.22 11.30 1.8M
2025-01-24 11.27 11.29 11.23 11.27 0.4M
2025-01-23 11.25 11.28 11.23 11.27 0.4M
2025-01-22 11.31 11.33 11.24 11.26 0.5M
2025-01-21 11.20 11.32 11.20 11.30 1.0M
2025-01-17 11.15 11.20 11.11 11.17 1.0M
2025-01-16 11.02 11.11 10.98 11.09 0.7M
2025-01-15 11.02 11.06 10.98 11.02 0.7M
2025-01-14 11.02 11.09 10.99 11.06 0.9M
2025-01-13 10.89 10.96 10.81 10.94 0.7M
2025-01-10 11.01 11.02 10.89 10.91 0.9M
2025-01-08 11.00 11.02 10.93 11.02 0.6M
2025-01-07 11.08 11.09 11.01 11.03 0.6M
2025-01-06 11.14 11.14 11.04 11.05 0.9M
2025-01-03 11.01 11.16 11.01 11.09 0.9M
2025-01-02 10.93 11.06 10.93 10.99 0.9M