Hot Features
프리미엄
Paychex Inc (PAYX)
NASDAQ
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 | 5.67 | 4.0321433651 | 140.62 | 147.2499 | 138.33 | 2220751 | 143.02093533 | CS |
| 4 | 9.71 | 7.10938644018 | 136.58 | 147.2499 | 135.021 | 2096634 | 140.73330081 | CS |
| 12 | 3.94 | 2.76782578152 | 142.35 | 150.71 | 135.021 | 1915372 | 142.01645125 | CS |
| 26 | 21.71 | 17.4265532188 | 124.58 | 150.71 | 121.33 | 1793470 | 136.52651057 | CS |
| 52 | 26.93 | 22.561997319 | 119.36 | 150.71 | 114.72 | 1809922 | 129.13287377 | CS |
| 156 | 23.41 | 19.0511067708 | 122.88 | 150.71 | 104.09 | 1839695 | 121.82212394 | CS |
| 260 | 58.09 | 65.8616780045 | 88.2 | 150.71 | 47.8727 | 1845204 | 108.53303424 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 146.29 | -0.55 | -0.37 | 149.46 | 149.46 | 146.195 | 2116002 |
| 1737070500 | 146.84 | 2.57 | 1.78 | 144.27 | 147.2499 | 143.49 | 2262961 |
| 1736984100 | 144.27 | 2.56 | 1.81 | 143 | 145.41999 | 142.03 | 3780133 |
| 1736897700 | 141.71 | 1.18 | 0.84 | 140.63999 | 142.26499 | 139.8457 | 1729366 |
| 1736811300 | 140.53 | 1.47 | 1.06 | 138.72999 | 140.97 | 138.33 | 1427283 |
| 1736552100 | 139.06 | -1.19 | -0.85 | 140.62 | 141.03 | 138.72 | 1891842 |
| 1736379300 | 140.25 | 0.99 | 0.71 | 139.51 | 140.46 | 138.135 | 2054921 |
| 1736292900 | 139.26 | 3.2 | 2.35 | 137.74 | 140.24 | 137.24 | 2228376 |
| 1736206500 | 136.06 | -3.61 | -2.58 | 137.53 | 139.35 | 135.02099 | 2578936 |
| 1735947300 | 139.66999 | 1.17 | 0.84 | 139.04 | 140.12 | 138.31 | 1265243 |
| 1735860900 | 138.5 | -1.72 | -1.23 | 141.29 | 141.63 | 138.21109 | 1622034 |
| 1735688100 | 140.22 | 0.26 | 0.19 | 140.46 | 140.9699 | 139.8647 | 1265639 |
| 1735601700 | 139.96 | -1.31 | -0.93 | 140.66 | 140.71 | 138.31 | 1638194 |
| 1735342500 | 141.27 | -1.37 | -0.96 | 141.86 | 142.97999 | 140.61 | 2015847 |
| 1735256100 | 142.63999 | 1.25 | 0.88 | 141.07 | 142.87 | 140.8 | 2364224 |
| 1735077840 | 141.38999 | 2.05 | 1.47 | 139.35 | 141.69999 | 139.28 | 885759 |
| 1734996900 | 139.34 | -0.2 | -0.14 | 139.16999 | 139.59 | 137.97999 | 1510552 |
| 1734737700 | 139.54 | 1.73 | 1.26 | 136.85499 | 140.11 | 136.85499 | 4322282 |
| 1734651300 | 137.81 | 1.95 | 1.44 | 139.43879 | 142.68 | 137.09 | 4121603 |
| 1734564900 | 135.86 | -4.42 | -3.15 | 140.3799 | 141.69999 | 135.84 | 4016204 |
| 1734478500 | 140.28 | -0.92 | -0.65 | 140.71 | 142.29 | 139.46 | 3510526 |
| 1734392100 | 141.19999 | 0.22 | 0.16 | 142 | 142.25 | 140.74 | 2427505 |
| 1734132900 | 140.97999 | -0.21 | -0.15 | 141.47999 | 141.865 | 140.41 | 2076994 |
| 1734046500 | 141.19 | -0.05 | -0.04 | 141.34 | 141.56 | 139.56 | 1749932 |
| 1733960100 | 141.24 | -1.15 | -0.81 | 142.055 | 143.16 | 140.97 | 2146024 |
| 1733873700 | 142.38999 | 1.44 | 1.02 | 140.925 | 142.69 | 139.81 | 2371256 |
| 1733787300 | 140.94999 | -1.91 | -1.34 | 142.79499 | 143.09 | 139.81 | 1673489 |
| 1733528100 | 142.86 | 0.46 | 0.32 | 142.41999 | 143.915 | 142.41999 | 2232993 |
| 1733441700 | 142.4 | -1.58 | -1.10 | 144.06 | 144.145 | 141.24 | 1450445 |
| 1733355300 | 143.97999 | -0.51 | -0.35 | 145.24 | 145.24 | 143.55 | 1407638 |
| 1733268900 | 144.49 | -0.96 | -0.66 | 145.61 | 145.61 | 144 | 1436268 |
| 1733182500 | 145.44999 | -0.82 | -0.56 | 146.37 | 146.49 | 144.615 | 1258972 |
| 1732917840 | 146.27 | 0.56 | 0.38 | 145.49 | 146.62 | 145.49 | 723906 |
| 1732750500 | 145.71 | -0.48 | -0.33 | 146.22999 | 147.41999 | 145.51 | 1015365 |
| 1732664100 | 146.19 | 0.93 | 0.64 | 146 | 146.32 | 144.97 | 1346911 |
| 1732577700 | 145.26 | 0.8 | 0.55 | 145.11 | 145.865 | 143.82499 | 2014707 |
| 1732318500 | 144.46 | 0.37 | 0.26 | 144.6156 | 145.51 | 143.69999 | 1225356 |
| 1732232100 | 144.09 | 2.26 | 1.59 | 142.88999 | 144.19 | 141.69999 | 1082680 |
| 1732145700 | 141.83 | 1.17 | 0.83 | 140.38 | 142.05 | 139.69999 | 1291869 |
| 1732059300 | 140.66 | -1.1 | -0.78 | 141.32 | 141.83 | 140.37 | 1334570 |
| 1731972900 | 141.76 | -1.2 | -0.84 | 143.25 | 143.62 | 141.62 | 1121328 |
| 1731713700 | 142.96 | -2.88 | -1.97 | 145.81 | 145.81 | 142.72999 | 1624820 |
| 1731627300 | 145.84 | -0.69 | -0.47 | 146.175 | 146.4 | 145.32 | 1433223 |
| 1731540900 | 146.53 | -1.47 | -0.99 | 147.72999 | 148.19999 | 146.2124 | 2630578 |
| 1731454500 | 148 | -0.73 | -0.49 | 148.43 | 149.78 | 147.94 | 2372022 |
| 1731368100 | 148.72999 | 0.16 | 0.11 | 149.08 | 150.71 | 148.6 | 1313578 |
| 1731108900 | 148.57 | 2.01 | 1.37 | 146.9 | 149.24 | 146.2401 | 2047384 |
| 1731022500 | 146.555 | -2.04 | -1.37 | 147.29 | 147.52 | 145.69999 | 1573928 |
| 1730936100 | 148.59 | 8.83 | 6.32 | 142.875 | 149.25899 | 142.15 | 3485164 |
| 1730849700 | 139.76 | 0.08 | 0.06 | 140.07 | 140.395 | 139.32499 | 2105471 |
| 1730763300 | 139.68 | 0.59 | 0.42 | 140.16999 | 140.44 | 138.91999 | 1036742 |
| 1730500500 | 139.09 | -0.24 | -0.17 | 139.13999 | 140.135 | 138.02 | 1177798 |
| 1730414100 | 139.33 | -2.06 | -1.46 | 141.79 | 142.01 | 139.3 | 1581307 |
| 1730327700 | 141.38999 | -0.48 | -0.34 | 141.66 | 142.4749 | 139.93 | 1404559 |
| 1730241300 | 141.87 | 1.6 | 1.14 | 139.82 | 142.415 | 139.27 | 2032332 |
| 1730154900 | 140.27 | -0.06 | -0.04 | 140.19 | 140.62 | 139.35 | 1447943 |
| 1729895700 | 140.33 | -1.35 | -0.95 | 142.35 | 142.76 | 140.19 | 1237611 |
| 1729809300 | 141.68 | 0.25 | 0.18 | 141.71 | 142.47 | 140.78 | 1150888 |
| 1729722900 | 141.43 | 0.09 | 0.06 | 140.47 | 141.91 | 140.01 | 1052581 |
| 1729636500 | 141.34 | 0.25 | 0.18 | 140.195 | 141.63999 | 139.55 | 1287437 |
| 1729550100 | 141.09 | -0.44 | -0.31 | 141.68 | 141.91 | 140.34 | 833967 |
