Match Group Inc【MTCH】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Match Group Inc (MTCH)

35.70

0.49

(1.39%)

마감 01 2월 6:00AM

35.71

0.01

(0.03%)

시간외 거래: 9:50AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.47	7.43080625752	33.24	35.92	33.195	3732533	34.96594122	CS
4	2.96	9.03816793893	32.75	35.92	30.685	3798919	32.99531501	CS
12	4.44	14.1989126959	31.27	35.92	29.95	4331460	32.22427452	CS
26	-2.29	-6.02631578947	38	38.84	29.95	4420876	34.55421044	CS
52	-2.02	-5.35382984363	37.73	39.91	27.655	4894841	33.7812558	CS
156	-72.33	-66.9474268789	108.04	121.49	27.655	4545671	43.83375875	CS
260	-44.55	-55.5071019188	80.26	182	27.655	3841816	67.67142546	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	35.7	0.49	1.39	35.21	36.08	35.21	4191612
1738280100	35.21	0.03	0.09	35.47	35.71	34.99	3867510
1738193700	35.18	-0.24	-0.68	35.54	35.92	35.09	3170749
1738107300	35.42	0.43	1.23	34.98	35.605	34.61	3427729
1738020900	34.99	0.93	2.73	34.06	35.68	34.06	4566334
1737761700	34.06	1.48	4.54	33.24	34.19	33.195	3630343
1737675300	32.58	0	0.00	32.58	32.58	32.58	0
1737588900	32.58	-0.16	-0.49	32.689999	33.15	32.42	2833868
1737502500	32.74	0	0.00	32.939999	33.0272	32.439999	4054344
1737156900	32.74	0.02	0.06	33.14	33.18	32.45	4687221
1737070500	32.72	0.65	2.03	31.96	32.82	31.8	3194416
1736984100	32.07	0.38	1.20	32.36	32.59	32.009999	3982355
1736897700	31.69	0.52	1.67	31.02	32.09	31.02	3066868
1736811300	31.17	0.36	1.17	30.78	31.25	30.685	5287417
1736552100	30.81	-1.05	-3.30	31.33	31.4273	30.78	4092145
1736379300	31.86	-0.54	-1.67	32.02	32.2	31.61	3461142
1736292900	32.4	-0.98	-2.94	33.38	33.8	32.34	4910504
1736206500	33.38	0.7	2.14	32.64	33.52	32.64	3782486
1735947300	32.68	0.07	0.21	32.75	32.88	32.369999	2566191
1735860900	32.61	-0.1	-0.31	32.97	33.2	32.455	2364379
1735688100	32.71	-0.09	-0.27	32.909999	33.15	32.619999	5502210
1735601700	32.799999	-0.37	-1.12	32.479999	32.939999	32.02	2521200
1735342500	33.17	-0.26	-0.78	33.299999	33.6786	32.96	1872846
1735256100	33.43	0.21	0.63	33.02	33.7	32.920499	1618589
1735077840	33.22	0.36	1.10	32.64	33.27	32.509999	1267751
1734996900	32.86	-0.9	-2.67	33.54	33.85	32.65	3826535
1734737700	33.76	2.12	6.70	31.67	33.89	31.56	11309554
1734651300	31.64	0.56	1.80	31.13	31.785	30.96	5455009
1734564900	31.08	-0.5	-1.58	31.58	31.85	30.96	4671929
1734478500	31.58	-0.78	-2.41	32.17	32.45	31.45	4254066
1734392100	32.36	0.91	2.89	30.86	33.58	30.85	7309942
1734132900	31.45	0.87	2.84	30.63	31.49	30.51	6136466
1734046500	30.58	-0.9	-2.86	30.96	31.19	29.95	8780135
1733960100	31.48	-1.57	-4.75	31.46	32.78	30.78	9621409
1733873700	33.049999	-0.34	-1.02	33.409999	33.82	32.75	4809642
1733787300	33.39	0.46	1.40	33.17	34.8	33.009999	5361489
1733528100	32.93	0.34	1.04	32.64	33.025	32.5	3870572
1733441700	32.59	-0.27	-0.82	33.02	33.159999	32.549999	2878316
1733355300	32.86	0.01	0.03	33.14	33.28	32.729999	2435143
1733268900	32.85	-0.35	-1.05	33.24	33.695	32.82	3529828
1733182500	33.2	0.46	1.41	32.509999	33.28	32.33	3196564
1732917840	32.74	0.23	0.71	32.42	32.854999	32.409999	1338726
1732750500	32.509999	-0.15	-0.46	32.63	32.79	32.2	2538047
1732664100	32.659999	0.09	0.28	32.53	32.784999	31.772	2914238
1732577700	32.57	1.05	3.31	31.6	32.93	31.5901	7080806
1732318500	31.525	0.02	0.08	31.34	32.005	31.34	3749599
1732232100	31.5	1.09	3.58	30.48	31.62	30.22	5615458
1732145700	30.41	0.12	0.40	30.43	30.57	30.06	2166159
1732059300	30.29	-0.22	-0.72	30.17	30.5	30.12	2978314
1731972900	30.51	-0.2	-0.65	30.55	30.6499	30.15	3582514
1731713700	30.71	-0.55	-1.76	31.4	31.43	30.665	3737633
1731627300	31.26	0.52	1.69	30.62	31.515	30.62	3983183
1731540900	30.74	-0.14	-0.45	30.79	31.05	30.355	4842969
1731454500	30.88	-1.06	-3.32	31.49	31.75	30.33	6317082
1731368100	31.94	1.38	4.52	30.56	32.229999	30.56	6317753
1731108900	30.56	-0.55	-1.77	31.27	31.64	30.09	10143020
1731022500	31.11	-6.77	-17.87	32.09	32.759999	30.605	23728537
1730936100	37.88	0.94	2.54	37.67	38.04	37.15	7562741
1730849700	36.94	0.71	1.96	36.46	37.165	36.04	3401943
1730763300	36.23	0.54	1.51	35.81	36.54	35.71	3442228
1730500500	35.69	-0.34	-0.94	36.19	36.355	35.5801	4559326

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관