시장 데이터를 불러오는 중
전체 종목
LendingTree, Inc. - Common Stock 과거 주가
LendingTree, Inc. - Common Stock · TREE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LendingTree, Inc. - Common Stock · TREE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,112 | ₩35,740 | ₩31,918 | ₩33,782 | +2.03% | 125.3만 |
| 2026.09.28–2026.10.02 | ₩32,575 | ₩33,688 | ₩31,516 | ₩33,045 | +1.44% | 149.2만 |
| 2026.09.21–2026.09.25 | ₩34,480 | ₩36,746 | ₩31,945 | ₩33,018 | -4.24% | 254.6만 |
| 2026.09.14–2026.09.18 | ₩36,035 | ₩37,511 | ₩34,265 | ₩34,346 | -4.69% | 168만 |
| 2026.09.08–2026.09.11 | ₩37,631 | ₩37,739 | ₩35,258 | ₩35,968 | -4.42% | 128.6만 |
| 2026.08.31–2026.09.04 | ₩39,026 | ₩39,428 | ₩36,304 | ₩38,020 | -2.58% | 206.8만 |
| 2026.08.24–2026.08.28 | ₩41,480 | ₩42,204 | ₩37,148 | ₩38,838 | -6.37% | 280.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,572 |
| ₩43,747 |
| ₩40,971 |
| ₩41,333 |
| -5.14% |
| 168만 |
| 2026.08.10–2026.08.14 | ₩42,660 | ₩44,229 | ₩41,614 | ₩43,706 | +2.45% | 209.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,613 | ₩45,825 | ₩42,204 | ₩43,090 | -1.20% | 374.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,678 | ₩56,299 | ₩39,925 | ₩42,727 | -18.89% | 254.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,012 | ₩62,482 | ₩51,887 | ₩52,303 | -15.66% | 109.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,631 | ₩63,354 | ₩58,150 | ₩62,026 | +2.30% | 106.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,558 | ₩63,099 | ₩58,539 | ₩60,752 | +2.00% | 80.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,744 | ₩62,804 | ₩53,456 | ₩60,349 | +10.24% | 139.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,753 | ₩54,771 | ₩48,494 | ₩54,556 | +5.42% | 216.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,607 | ₩52,960 | ₩47,864 | ₩52,397 | +5.62% | 134.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,797 | ₩50,559 | ₩46,952 | ₩49,017 | +2.55% | 63.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,324 | ₩53,644 | ₩47,542 | ₩48,078 | -6.32% | 108.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,218 | ₩52,424 | ₩48,601 | ₩51,230 | +4.09% | 72.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,078 | ₩50,479 | ₩46,268 | ₩48,843 | +1.59% | 110.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,188 | ₩53,188 | ₩46,590 | ₩47,918 | -9.91% | 154.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,906 | ₩56,313 | ₩51,310 | ₩52,303 | -1.14% | 183.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,239 | ₩68,503 | ₩51,109 | ₩52,048 | -18.98% | 244.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,333 | ₩68,410 | ₩61,261 | ₩64,721 | +0.60% | 67.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,025 | ₩65,781 | ₩54,677 | ₩64,319 | +16.89% | 102.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,744 | ₩58,861 | ₩53,671 | ₩55,495 | +1.37% | 94.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,568 | ₩58,807 | ₩53,631 | ₩54,650 | -3.39% | 80.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,267 | ₩58,405 | ₩53,751 | ₩55,951 | +1.24% | 90.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,657 | ₩57,104 | ₩53,349 | ₩54,207 | +1.02% | 123만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,629 | ₩57,640 | ₩52,357 | ₩53,564 | -3.71% | 156.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,293 | ₩68,249 | ₩48,293 | ₩57,533 | +19.13% | 414.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,606 | ₩51,927 | ₩43,787 | ₩50,117 | -2.88% | 349.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,376 | ₩53,403 | ₩49,996 | ₩52,236 | -2.14% | 140.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,649 | ₩65,687 | ₩50,787 | ₩53,309 | -16.25% | 275.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩75,799 | ₩77,247 | ₩57,480 | ₩63,649 | -16.03% | 260.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩83,631 | ₩85,160 | ₩74,981 | ₩75,987 | -9.14% | 145.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,306 | ₩92,134 | ₩83,148 | ₩83,644 | -4.19% | 122.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,819 | ₩92,442 | ₩76,188 | ₩91,208 | +8.82% | 224.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,201 | ₩86,367 | ₩69,147 | ₩84,369 | +21.92% | 106.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,594 | ₩73,761 | ₩68,892 | ₩69,067 | -4.86% | 57.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,072 | ₩73,707 | ₩69,482 | ₩72,983 | +4.15% | 37만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,130 | ₩74,766 | ₩67,055 | ₩70,207 | -4.00% | 80.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,625 | ₩76,778 | ₩72,460 | ₩72,500 | -4.13% | 100.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,772 | ₩78,521 | ₩73,667 | ₩74,458 | -1.73% | 68.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,819 | ₩78,884 | ₩66,907 | ₩76,483 | +12.77% | 100.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,465 | ₩69,362 | ₩63,970 | ₩67,819 | +2.04% | 114.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,011 | ₩72,647 | ₩65,379 | ₩65,875 | -7.23% | 112.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,342 | ₩89,545 | ₩68,637 | ₩69,791 | -17.25% | 187.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,556 | ₩91,624 | ₩80,305 | ₩85,830 | +1.51% | 205.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,636 | ₩85,334 | ₩77,127 | ₩84,302 | +8.59% | 98.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,744 | ₩81,995 | ₩69,134 | ₩76,644 | -1.41% | 145.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,621 | ₩80,131 | ₩75,906 | ₩76,322 | -4.14% | 18.4만 |
|---|