Hot Features
프리미엄
Paylocity Holding Corporation (PCTY)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 0.533189844935 | 204.43 | 211.635 | 199.425 | 503505 | 204.95334704 | CS |
| 4 | 4.29 | 2.13188888337 | 201.23 | 211.635 | 188.26 | 528361 | 198.98267013 | CS |
| 12 | -7.35 | -3.45281157514 | 212.87 | 215.68 | 188.26 | 398602 | 201.29221406 | CS |
| 26 | 49.2 | 31.4738996929 | 156.32 | 215.68 | 146.02 | 428375 | 181.3004419 | CS |
| 52 | 43.85 | 27.1231521 | 161.67 | 215.68 | 129.94 | 483884 | 166.99945851 | CS |
| 156 | 10.36 | 5.30846484935 | 195.16 | 276.88 | 129.94 | 433644 | 183.705652 | CS |
| 260 | 62.53 | 43.7303307924 | 142.99 | 314.495 | 66.98 | 404195 | 177.60461874 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 205.52 | 4.06 | 2.02 | 206.31 | 210.91 | 204.3242 | 657156 |
| 1738280100 | 201.46 | -1.99 | -0.98 | 204.03 | 206.03 | 199.425 | 584804 |
| 1738193700 | 203.45 | -6.25 | -2.98 | 209.68 | 209.86 | 202.14 | 313915 |
| 1738107300 | 209.7 | 4.67 | 2.28 | 204.82 | 211.635 | 203.315 | 442988 |
| 1738020900 | 205.03 | -1.47 | -0.71 | 204.43 | 210.25 | 202.745 | 518660 |
| 1737761700 | 206.5 | 8.76 | 4.43 | 203.33 | 207.48 | 203.25 | 400253 |
| 1737675300 | 197.74 | 0 | 0.00 | 197.74 | 197.74 | 197.74 | 0 |
| 1737588900 | 197.74 | 0.36 | 0.18 | 197.38 | 198.82 | 195.46 | 519490 |
| 1737502500 | 197.38 | 0.38 | 0.19 | 198.48 | 199.13 | 195.64 | 1000503 |
| 1737156900 | 197 | -2.3 | -1.15 | 202.09 | 202.09 | 196.75 | 557941 |
| 1737070500 | 199.3 | 3.63 | 1.86 | 197.66 | 203.28 | 197.28 | 567944 |
| 1736984100 | 195.67 | 3.44 | 1.79 | 195.34 | 197.175 | 194 | 485596 |
| 1736897700 | 192.23 | 2.06 | 1.08 | 190.92 | 193.69 | 190.1 | 603274 |
| 1736811300 | 190.17 | -1.26 | -0.66 | 190.61 | 190.77 | 188.26 | 514641 |
| 1736552100 | 191.43 | -3.03 | -1.56 | 192.19 | 194.305 | 190.46 | 389477 |
| 1736379300 | 194.46 | -2.31 | -1.17 | 196 | 196.13 | 192.69 | 593386 |
| 1736292900 | 196.77 | -5.56 | -2.75 | 201.8 | 203.24 | 195.785 | 325090 |
| 1736206500 | 202.33 | 3.1 | 1.56 | 201.23 | 206.57 | 201.23 | 507018 |
| 1735947300 | 199.23 | 4.16 | 2.13 | 196.1 | 199.34 | 195.17 | 209597 |
| 1735860900 | 195.07 | -4.4 | -2.21 | 199.83 | 200.975 | 193.7002 | 239013 |
| 1735688100 | 199.47 | -0.58 | -0.29 | 200.57 | 201.94 | 198.35 | 245931 |
| 1735601700 | 200.05 | 0.39 | 0.20 | 197.98 | 200.925 | 194.26 | 338363 |
| 1735342500 | 199.66 | -0.94 | -0.47 | 199.83 | 202.0987 | 196.85 | 158293 |
| 1735256100 | 200.6 | -0.59 | -0.29 | 199.69 | 201.32 | 199 | 140092 |
| 1735077840 | 201.19 | 2.72 | 1.37 | 198.2 | 201.4 | 198.11 | 73081 |
| 1734996900 | 198.47 | 1.64 | 0.83 | 195.99 | 198.94 | 194.86 | 249486 |
| 1734737700 | 196.83 | 0.63 | 0.32 | 194.555 | 199.81 | 194.555 | 730164 |
| 1734651300 | 196.2 | 1.8 | 0.93 | 196.54 | 197.285 | 193.5 | 343016 |
| 1734564900 | 194.4 | -8.68 | -4.27 | 204.29 | 205.76 | 193.86 | 354491 |
| 1734478500 | 203.08 | 0.3 | 0.15 | 201.43 | 205.49 | 200.72 | 296576 |
| 1734392100 | 202.78 | 2.61 | 1.30 | 199.76 | 204.15 | 199.19 | 315532 |
| 1734132900 | 200.17 | -4.42 | -2.16 | 203.58 | 203.72 | 199.36 | 360850 |
| 1734046500 | 204.59 | 1.68 | 0.83 | 204 | 205.74 | 202.8 | 329187 |
| 1733960100 | 202.91 | -0.67 | -0.33 | 205.9 | 205.9 | 201.61 | 447623 |
| 1733873700 | 203.58 | -0.03 | -0.01 | 203.395 | 205.44 | 201.8832 | 454200 |
| 1733787300 | 203.61 | -2.19 | -1.06 | 206.72 | 207.57 | 202.275 | 437862 |
| 1733528100 | 205.8 | 1.96 | 0.96 | 207.15 | 207.58 | 205.16 | 250066 |
| 1733441700 | 203.84 | -5.87 | -2.80 | 209.42 | 209.42 | 203.53 | 328034 |
| 1733355300 | 209.71 | 2.14 | 1.03 | 208.585 | 210.39 | 207.02 | 402223 |
| 1733268900 | 207.57 | -1.89 | -0.90 | 208.71 | 210.55 | 207.33 | 187260 |
| 1733182500 | 209.46 | 1.92 | 0.93 | 205.4 | 210 | 205.4 | 241806 |
| 1732917840 | 207.54 | -2.33 | -1.11 | 209.22 | 209.37 | 206.605 | 223324 |
| 1732750500 | 209.87 | -2.01 | -0.95 | 210.91 | 212.91 | 208.57 | 346615 |
| 1732664100 | 211.88 | 1.77 | 0.84 | 207.46 | 212.435 | 207.05 | 309389 |
| 1732577700 | 210.11 | 4.83 | 2.35 | 205.78 | 210.97 | 205.38 | 478302 |
| 1732318500 | 205.28 | 3.53 | 1.75 | 202.84 | 205.91 | 201.575 | 392157 |
| 1732232100 | 201.75 | 6.47 | 3.31 | 197.44 | 202.485 | 195.53 | 488611 |
| 1732145700 | 195.28 | 0.5 | 0.26 | 193.1799 | 196.935 | 193.1799 | 412679 |
| 1732059300 | 194.78 | -0.79 | -0.40 | 192.7908 | 196.16 | 192.7908 | 371246 |
| 1731972900 | 195.57 | -2.22 | -1.12 | 198.17 | 198.65 | 194.74 | 350227 |
| 1731713700 | 197.79 | -7.71 | -3.75 | 205.07 | 205.07 | 197.2 | 539154 |
| 1731627300 | 205.5 | -6.12 | -2.89 | 210.14 | 210.57 | 205.235 | 238592 |
| 1731540900 | 211.62 | -1.23 | -0.58 | 211.5 | 215.47 | 211.04 | 345473 |
| 1731454500 | 212.85 | 1.68 | 0.80 | 212.11 | 213.46 | 210.57 | 376556 |
| 1731368100 | 211.17 | 0.01 | 0.00 | 212.87 | 215.68 | 210.89 | 537301 |
| 1731108900 | 211.16 | 0.45 | 0.21 | 208.86 | 211.85 | 207.42 | 505840 |
| 1731022500 | 210.71 | -3.08 | -1.44 | 211.62 | 212.765 | 208.39 | 769409 |
| 1730936100 | 213.79 | 16.79 | 8.52 | 201.65 | 213.98 | 201.65 | 981295 |
| 1730849700 | 197 | 5.65 | 2.95 | 191.95 | 197.25 | 191.54 | 525769 |
| 1730763300 | 191.35 | -0.41 | -0.21 | 191.76 | 193.015 | 188.81 | 496022 |
