Hot Features
프리미엄
LendingClub Corporation (LC)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.405 | -20.661407767 | 16.48 | 16.86 | 12.69 | 5209480 | 14.40325691 | CS |
| 4 | -4.225 | -24.4219653179 | 17.3 | 17.3775 | 12.69 | 2602668 | 15.09703659 | CS |
| 12 | -2.125 | -13.9802631579 | 15.2 | 18.31 | 12.69 | 1944514 | 15.86499617 | CS |
| 26 | 3.395 | 35.0723140496 | 9.68 | 18.31 | 9.5 | 1729006 | 14.10760704 | CS |
| 52 | 4.125 | 46.0893854749 | 8.95 | 18.31 | 7.48 | 1523955 | 11.89570799 | CS |
| 156 | -4.085 | -23.8053613054 | 17.16 | 19.27 | 4.73 | 1708826 | 10.88365938 | CS |
| 260 | 1.525 | 13.2034632035 | 11.55 | 49.2058 | 4.315 | 1849597 | 14.03938343 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 12.96 | -0.53 | -3.93 | 12.92 | 13.25 | 12.69 | 3481946 |
| 1738366800 | 13.49 | -0.79 | -5.53 | 14.3677 | 14.3677 | 13.44 | 4489109 |
| 1738280400 | 14.28 | -0.14 | -0.97 | 14.65 | 14.7391 | 14.21 | 3412327 |
| 1738194000 | 14.42 | -2.41 | -14.32 | 13.75 | 14.67 | 13.52 | 11149916 |
| 1738107600 | 16.83 | 0.19 | 1.14 | 16.48 | 16.86 | 16.14 | 3718107 |
| 1738021200 | 16.64 | -0.4 | -2.35 | 16.399999 | 16.96 | 16.329999 | 2119532 |
| 1737762000 | 17.04 | -0.05 | -0.29 | 16.85 | 17.15 | 16.79 | 1273388 |
| 1737675600 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1737589200 | 17.09 | 0.05 | 0.29 | 17.01 | 17.2895 | 16.84 | 903212 |
| 1737502800 | 17.04 | 0.39 | 2.34 | 16.85 | 17.15 | 16.739999 | 1143673 |
| 1737157200 | 16.649999 | 0.32 | 1.96 | 16.59 | 16.8 | 16.5 | 755514 |
| 1737070800 | 16.329999 | 0.03 | 0.18 | 16.149999 | 16.53 | 16.02 | 1805942 |
| 1736984400 | 16.3 | 0.88 | 5.71 | 16.14 | 16.35 | 15.87 | 1459907 |
| 1736898000 | 15.42 | 0.44 | 2.94 | 15.33 | 15.598 | 15.23 | 1274763 |
| 1736811600 | 14.98 | 0.04 | 0.27 | 14.62 | 15.015 | 14.47 | 1848172 |
| 1736552400 | 14.94 | -0.98 | -6.16 | 15.6 | 15.6 | 14.455 | 2599017 |
| 1736379600 | 15.92 | -0.37 | -2.27 | 16.03 | 16.18 | 15.76 | 1317899 |
| 1736293200 | 16.29 | -0.94 | -5.46 | 17.28 | 17.3775 | 15.91 | 1980356 |
| 1736206800 | 17.23 | -0.28 | -1.60 | 17.7 | 17.86 | 17.11 | 1420972 |
| 1735947600 | 17.51 | 1.38 | 8.56 | 16.5 | 17.52 | 16.4356 | 1662866 |
| 1735861200 | 16.129999 | -0.06 | -0.37 | 16.44 | 16.44 | 15.85 | 1246259 |
| 1735688400 | 16.19 | -0.22 | -1.34 | 16.5 | 16.67 | 16.11 | 1395977 |
| 1735602000 | 16.41 | -0.3 | -1.80 | 16.39 | 16.593 | 16.219999 | 907505 |
| 1735342800 | 16.71 | -0.56 | -3.24 | 17.05 | 17.2 | 16.489999 | 1131738 |
| 1735256400 | 17.27 | 0.61 | 3.66 | 16.52 | 17.305 | 16.39 | 875602 |
| 1735077840 | 16.66 | 0.34 | 2.08 | 16.41 | 16.68 | 16.19 | 521267 |
| 1734997200 | 16.32 | -0.14 | -0.85 | 16.39 | 16.39 | 15.77 | 1362444 |
| 1734738000 | 16.46 | 0.16 | 0.98 | 15.99 | 16.99 | 15.84 | 3411403 |
| 1734651600 | 16.3 | -0.28 | -1.69 | 17.22 | 17.43 | 16.168199 | 2115358 |
| 1734565200 | 16.579999 | -1.21 | -6.80 | 17.91 | 17.99 | 16.274 | 3881719 |
| 1734478800 | 17.79 | -0.12 | -0.67 | 18.25 | 18.75 | 17.41 | 3365112 |
| 1734392400 | 17.91 | 1.35 | 8.15 | 16.559999 | 18.31 | 16.285 | 7109208 |
| 1734133200 | 16.559999 | 0.23 | 1.41 | 16.28 | 16.8 | 16.239999 | 985145 |
| 1734046800 | 16.329999 | 0.32 | 2.00 | 15.86 | 17 | 15.86 | 2265777 |
| 1733960400 | 16.01 | 0.61 | 3.96 | 15.68 | 16.129999 | 15.46 | 1016143 |
| 1733874000 | 15.4 | -0.23 | -1.47 | 15.66 | 15.97 | 15.39 | 1382576 |
| 1733787600 | 15.63 | -0.49 | -3.04 | 16.04 | 16.04 | 15.47 | 829322 |
| 1733528400 | 16.12 | 0.43 | 2.74 | 15.7 | 16.149999 | 15.66 | 888358 |
| 1733442000 | 15.69 | -0.19 | -1.20 | 16.19 | 16.37 | 15.645 | 963241 |
| 1733355600 | 15.88 | 0.14 | 0.89 | 15.88 | 15.94 | 15.37 | 839762 |
| 1733269200 | 15.74 | -0.08 | -0.51 | 15.8 | 15.92 | 15.415 | 810161 |
| 1733182800 | 15.82 | -0.82 | -4.93 | 16.149999 | 16.379999 | 15.21 | 3358737 |
| 1732917840 | 16.64 | 0.15 | 0.91 | 16.97 | 17.15 | 16.53 | 647865 |
| 1732750800 | 16.489999 | 0.15 | 0.92 | 16.48 | 16.7 | 16.309999 | 745614 |
| 1732664400 | 16.34 | -0.24 | -1.45 | 16.41 | 16.76 | 16.28 | 831613 |
| 1732578000 | 16.579999 | -0.15 | -0.90 | 17 | 17.07 | 16.375 | 1762763 |
| 1732318800 | 16.73 | 0.83 | 5.22 | 16 | 16.75 | 16 | 2105645 |
| 1732232400 | 15.9 | 0.79 | 5.23 | 15.2 | 15.97 | 15.001 | 1717146 |
| 1732146000 | 15.11 | 0.04 | 0.27 | 15.08 | 15.216 | 14.86 | 1064967 |
| 1732059600 | 15.07 | -0.12 | -0.79 | 14.88 | 15.21 | 14.73 | 1322504 |
| 1731973200 | 15.19 | 0.27 | 1.81 | 14.96 | 15.3 | 14.835 | 1648870 |
| 1731714000 | 14.92 | -0.2 | -1.32 | 15.33 | 15.33 | 14.795 | 1089676 |
| 1731627600 | 15.12 | -0.43 | -2.77 | 15.38 | 15.67 | 15.06 | 1500102 |
| 1731541200 | 15.55 | -0.13 | -0.83 | 15.75 | 16.16 | 15.34 | 2140047 |
| 1731454800 | 15.68 | 0.19 | 1.23 | 15.2 | 15.84 | 15 | 1974098 |
| 1731368400 | 15.49 | 0.43 | 2.86 | 15.07 | 15.59 | 15.02 | 2573397 |
| 1731109200 | 15.06 | 0.14 | 0.94 | 14.82 | 15.14 | 14.68 | 2887296 |
| 1731022800 | 14.92 | -0.51 | -3.31 | 15.15 | 15.3 | 14.615 | 2413252 |
| 1730936400 | 15.43 | 1.43 | 10.21 | 15.29 | 15.72 | 14.8587 | 4340858 |
| 1730850000 | 14 | 0.38 | 2.79 | 13.66 | 14.29 | 13.66 | 1307971 |
| 1730763600 | 13.62 | -0.59 | -4.15 | 14.07 | 14.2 | 13.59 | 1835658 |
