LendingTree Inc【T77】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
LendingTree Inc (T77)
LendingTree Inc (T77) 과거

LendingTree Inc (T77)

42.20

0.51

(1.22%)

마감 24 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.3	-7.25274725275	45.5	45.51	39.53	49	43.43851282	DE
4	-8	-15.9362549801	50.2	55.88	39.53	393	45.72860356	DE
12	-10.56	-20.0151630023	52.76	57.5	39.53	247	47.92230776	DE
26	1.74	4.30054374691	40.46	57.5	36.17	191	46.21599532	DE
52	27.7	191.034482759	14.5	57.5	14.5	312	35.38541169	DE
156	-70.55	-62.5720620843	112.75	122.8	10.699999	173	34.94741033	DE
260	-213.9	-83.5220616947	256.1	292.4	10.699999	118	38.78680909	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	42.549999	1.99	4.91	42.14	42.549999	42.14	34
1732224420	40.56	0	0.00	40.56	40.56	40.56	0
1732138020	40.56	1.03	2.61	40.56	40.56	40.56	2
1732051620	39.53	-0.21	-0.53	39.53	39.53	39.53	8
1731965220	39.74	-5.77	-12.68	39.74	39.74	39.74	60
1731705960	45.51	-1.19	-2.55	45.5	45.51	45.5	125
1731619560	46.7	-4.4	-8.61	46.91	46.91	46.7	52
1731533160	51.1	1.48	2.98	51.1	51.1	51.1	3
1731446820	49.62	0.62	1.27	49.62	49.62	49.62	100
1731360420	49	3.23	7.06	44.09	49.02	44.09	1380
1731101220	45.77	1.21	2.72	45.04	45.77	45.04	90
1731014760	44.56	-0.36	-0.80	44.56	44.56	44.56	2
1730928360	44.92	1.95	4.54	44.83	45.11	43.28	1255
1730841960	42.97	0.29	0.68	41.88	43.57	41.7	603
1730755560	42.68	0.73	1.74	41.96	42.68	41.96	305
1730496360	41.95	-12.79	-23.36	54.56	55.88	41.95	2348
1730409960	54.74	1.68	3.17	53.32	54.74	52.66	602
1730323560	53.06	3.76	7.63	49.68	53.06	49.68	67
1730237160	49.3	-1.52	-2.99	48.69	49.3	48.69	182
1730150760	50.82	0.62	1.24	49.71	50.82	49.62	185
1729888020	50.2	0.31	0.62	50.2	50.2	50.2	100
1729801560	49.89	1.25	2.57	49.92	49.92	49.17	74
1729715160	48.64	-4.12	-7.81	48.64	48.64	48.64	23
1729628760	52.76	0.34	0.65	51.72	53.18	51.72	1043
1729542360	52.42	-2.96	-5.34	55.92	55.92	52.42	74
1729283160	55.38	0.08	0.14	55.38	55.38	55.38	10
1729196760	55.3	-1.8	-3.15	57.2	57.2	55.3	130
1729110360	57.1	1.56	2.81	57.5	57.5	57.1	40
1729023960	55.54	1.66	3.08	55.14	55.54	55.14	167
1728937560	53.88	0	0.00	53.88	53.88	53.88	0
1728678360	53.88	1.28	2.43	53.88	53.88	53.88	2
1728591960	52.6	1.98	3.91	52.52	52.6	51.4	479
1728505560	50.62	0	0.00	50.62	50.62	50.62	0
1728419160	50.62	-0.32	-0.63	50.62	50.62	50.62	36
1728332760	50.94	0	0.00	50.94	50.94	50.94	0
1728073560	50.94	-0.38	-0.74	50.94	50.94	50.94	58
1727987220	51.32	0	0.00	51.32	51.32	51.32	0
1727900820	51.32	0	0.00	51.32	51.32	51.32	0
1727814420	51.32	0.54	1.06	51.28	51.32	51.28	37
1727728020	50.78	1.05	2.11	50.78	50.78	50.78	49
1727468760	49.73	0.5	1.02	49.73	49.73	49.73	20
1727382360	49.23	-3.59	-6.80	50.3	50.3	49.23	411
1727295960	52.82	0	0.00	52.82	52.82	52.82	0
1727209560	52.82	0	0.00	52.82	52.82	52.82	0
1727123160	52.82	-1	-1.86	53.72	54.76	52.82	74
1726864020	53.82	-0.28	-0.52	53.82	53.82	53.82	30
1726777560	54.1	1.68	3.20	53.18	54.42	53.18	375
1726691160	52.42	0	0.00	52.42	52.42	52.42	0
1726604760	52.42	2.22	4.42	52.5	52.5	52.42	20
1726518360	50.2	0	0.00	50.2	50.2	50.2	0
1726259160	50.2	0.82	1.66	50.2	50.2	50.2	40
1726172760	49.38	2.38	5.06	49.38	49.38	49.38	15
1726086420	47	0	0.00	47	47	47	0
1726000020	47	0	0.00	47	47	47	0
1725913620	47	0.01	0.02	47	47	47	40
1725654360	46.99	-3.27	-6.51	46.94	46.99	46.94	182
1725567960	50.26	0	0.00	50.26	50.26	50.26	0
1725481560	50.26	0	0.00	50.26	50.26	50.26	0
1725395160	50.26	-2.62	-4.95	50.58	50.58	50.26	55
1725308760	52.88	0.24	0.46	52.88	52.88	52.88	2
1725049560	52.64	0.28	0.53	52.76	53.2	52.64	385
1724963160	52.36	1.1	2.15	52.36	52.36	52.36	9
1724876760	51.26	-2.68	-4.97	53.82	53.82	51.26	77
1724790420	53.94	2.14	4.13	53.92	53.94	53.92	29
1724704020	51.8	1.3	2.57	51.8	51.8	51.8	82

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관