PayPal Holdings Inc【1PYPL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

PayPal Holdings Inc (1PYPL)

89.96

2.43

(2.78%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.57	5.35191474412	85.39	90.67	80.25	884	84.87682044	DE
4	6.41	7.67205266308	83.55	90.67	80.25	891	84.20336001	DE
12	14.17	18.6963979417	75.79	90.67	70.31	1304	80.44149874	DE
26	33.38	58.9961117002	56.58	90.67	52.49	1331	71.1284268	DE
52	36.85	69.3842967426	53.11	90.67	52.15	1360	64.16521069	DE
156	37.04	69.992441421	52.92	90.67	50.83	1237	63.52727648	DE
260	37.04	69.992441421	52.92	90.67	50.83	1237	63.52727648	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	89.2	1.67	1.91	86.21	89.2	86.21	1137
1737046500	87.53	-0.01	-0.01	87.3	90.67	87.07	577
1736960100	87.54	3.39	4.03	84.61	87.54	84.61	1465
1736873700	84.15	2.73	3.35	82.26	84.42	82.26	815
1736787300	81.42	-0.68	-0.83	81.2	81.5	80.25	727
1736528100	82.1	-2.05	-2.44	85.39	85.39	81.89	838
1736441700	84.15	-0.94	-1.10	84.95	85.07	84.15	424
1736355300	85.09	0.04	0.05	85.41	85.53	84.5	487
1736268900	85.05	-1.15	-1.33	85.98	86.54	85.05	730
1736182500	86.2	1.45	1.71	85.15	86.27	84.8	536
1735923300	84.75	0.55	0.65	84.27	84.75	83.87	569
1735836900	84.2	1.76	2.13	82.5	84.2	82.48	1925
1735577700	82.44	-0.91	-1.09	82.69	83.22	81.49	2405
1735318500	83.35	0.15	0.18	84.07	84.28	82.89	669
1734972900	83.2	-0.8	-0.95	84.08	84.13	82.93	404
1734713700	84	0.59	0.71	83.55	84	81.31	801
1734627300	83.41	-2.19	-2.56	82.38	84.99	80.01	2348
1734540900	85.6	-0.93	-1.07	86.71	86.79	85.6	749
1734454500	86.53	0.34	0.39	86.7	87.6	86.5	770
1734368100	86.19	-0.35	-0.40	86.93	87.39	85.89	1981
1734108900	86.54	0.24	0.28	86.6	86.83	86.36	341
1734022500	86.3	0.59	0.69	86.45	86.55	85.92	814
1733936100	85.71	0.67	0.79	84.6	85.71	83.85	466
1733849700	85.04	-0.37	-0.43	85.41	85.78	84.72	1155
1733763300	85.41	0.62	0.73	85.76	87.89	85.03	2731
1733504100	84.79	0.37	0.44	84.13	85	83.91	1259
1733417700	84.42	2.58	3.15	85.17	85.2	83.7	2146
1733331300	81.84	0.29	0.36	81.23	82.16	81.23	1052
1733244900	81.55	-0.59	-0.72	82.67	82.67	80.73	779
1733158500	82.14	0.36	0.44	82.63	82.9	82.1	422
1732899300	81.78	-1.36	-1.64	82.34	82.78	81.45	688
1732812900	83.14	0.24	0.29	82.62	83.14	82.62	114
1732726500	82.9	-0.6	-0.72	82.9	82.96	82.71	248
1732640100	83.5	-0.57	-0.68	86.74	86.74	82.91	896
1732553700	84.07	1.08	1.30	83.34	84.39	83.11	1676
1732294500	82.99	2	2.47	80.93	82.99	80.93	740
1732208100	80.99	0.78	0.97	80.09	81	80.09	669
1732121700	80.21	1.61	2.05	79.95	80.57	79.54	845
1732035300	78.6	-3.03	-3.71	80.36	80.36	78.26	996
1731948900	81.63	0.84	1.04	80.58	82	80.58	771
1731689700	80.79	-1.24	-1.51	80.55	81.56	80.2	788
1731603300	82.03	0	0.00	82.62	83.53	81.75	1607
1731516900	82.03	0.77	0.95	80.47	82.17	80.47	1723
1731430500	81.26	-0.03	-0.04	81.86	82.46	80.55	2781
1731344100	81.29	4.16	5.39	78.35	81.61	77.93	3579
1731084900	77.13	1.38	1.82	75.48	77.2	75	1171
1730998500	75.75	1.05	1.41	75.79	76.46	75.56	1677
1730912100	74.7	2	2.75	75.33	76.4	73.93	2471
1730825700	72.7	1.09	1.52	71.83	72.7	71.4	633
1730739300	71.61	-0.08	-0.11	70.75	71.61	70.5	795
1730480100	71.69	-1.3	-1.78	72.48	72.62	70.31	951
1730393700	72.99	-0.16	-0.22	71.69	73.01	71.39	1713
1730307300	73.15	-0.85	-1.15	74.09	74.1	72.25	1365
1730220900	74	-3.02	-3.92	79.31	79.31	71.7	11020
1730134500	77.02	1.07	1.41	76.4	77.23	75.9	1151
1729871700	75.95	0.45	0.60	75.79	76.31	75.18	294
1729785300	75.5	0.36	0.48	75.22	76.1	74.97	3158
1729698900	75.14	0.39	0.52	74.85	76.09	74.85	222
1729612500	74.75	0.36	0.48	74.01	74.75	73.84	1436
1729526100	74.39	0.6	0.81	74.4	74.55	73.76	736
1729266900	73.79	0.31	0.42	72.13	73.9	72.12	404

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관