Hot Features
프리미엄
Paylocity Holding Corporation (PCTY)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.37 | 6.46389994315 | 175.9 | 188.9 | 165.28 | 518237 | 178.07189285 | CS |
| 4 | 2.12 | 1.14501755334 | 185.15 | 198.428 | 165.28 | 394174 | 186.06561948 | CS |
| 12 | -14.82 | -7.33336632194 | 202.09 | 222 | 165.28 | 460108 | 198.34254762 | CS |
| 26 | 24.27 | 14.8895705521 | 163 | 222 | 161.47 | 424216 | 197.23812237 | CS |
| 52 | 16.39 | 9.59152621723 | 170.88 | 222 | 129.94 | 475938 | 171.98475136 | CS |
| 156 | -12.88 | -6.43517361979 | 200.15 | 276.88 | 129.94 | 445842 | 183.91081195 | CS |
| 260 | 86.27 | 85.4158415842 | 101 | 314.495 | 84.48 | 398003 | 182.70814506 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 187.27 | 3.49 | 1.90 | 184.07 | 187.71 | 179.88 | 327757 |
| 1744324500 | 183.78 | -3.96 | -2.11 | 184.77 | 186.84 | 177.43 | 354180 |
| 1744238100 | 187.74 | 15.2 | 8.81 | 171.03 | 188.9 | 170.27 | 492516 |
| 1744151700 | 172.54 | -2.27 | -1.30 | 179.37 | 181.77 | 170.85 | 497963 |
| 1744065300 | 174.81 | -0.07 | -0.04 | 167.86 | 178.94 | 165.28 | 713608 |
| 1743806100 | 174.88 | -7.88 | -4.31 | 175.9 | 179.8079 | 172.065 | 534611 |
| 1743719700 | 182.76 | -7.55 | -3.97 | 182.25 | 185.44 | 177.455 | 474109 |
| 1743633300 | 190.31 | 0.48 | 0.25 | 187.29 | 191.67 | 186.91 | 391346 |
| 1743546900 | 189.83 | 2.49 | 1.33 | 189.99 | 190.6 | 185.42 | 268123 |
| 1743460500 | 187.34 | 1.01 | 0.54 | 185.64 | 188.76 | 181.81 | 421126 |
| 1743201300 | 186.33 | -4.8 | -2.51 | 191.17 | 191.98 | 185.82 | 318935 |
| 1743114900 | 191.13 | -2.99 | -1.54 | 193.1 | 194.5 | 190.115 | 411099 |
| 1743028500 | 194.12 | -0.57 | -0.29 | 196.28 | 196.895 | 193.2939 | 308548 |
| 1742942100 | 194.69 | -1.47 | -0.75 | 196.3 | 198.428 | 193.621 | 323223 |
| 1742855700 | 196.16 | 4.25 | 2.21 | 194.2 | 196.48 | 191.56 | 328179 |
| 1742596500 | 191.91 | 1.16 | 0.61 | 189.04 | 192.48 | 186.6 | 570223 |
| 1742510100 | 190.75 | -0.15 | -0.08 | 189.43 | 192.11 | 188.6 | 261332 |
| 1742423700 | 190.9 | 0.94 | 0.49 | 189.01 | 193.2399 | 188.61 | 294681 |
| 1742337300 | 189.96 | -0.3 | -0.16 | 188.88 | 191.27 | 186.995 | 278873 |
| 1742250900 | 190.26 | 4.02 | 2.16 | 187.15 | 193.305 | 187.09 | 320336 |
| 1741991700 | 186.24 | 3.03 | 1.65 | 185.15 | 186.87 | 182.33 | 348422 |
| 1741905300 | 183.21 | -3.32 | -1.78 | 186.12 | 192.97 | 180.69 | 299680 |
| 1741818900 | 186.53 | -0.41 | -0.22 | 188.24 | 191.39 | 184.615 | 446545 |
| 1741732500 | 186.94 | -1.66 | -0.88 | 187.28 | 189.59 | 183.98 | 584419 |
| 1741646100 | 188.6 | -6.51 | -3.34 | 194.62 | 196.13 | 185.94 | 625220 |
| 1741390500 | 195.11 | 4.29 | 2.25 | 191.28 | 196.145 | 188.39 | 369910 |
| 1741304100 | 190.82 | -11.14 | -5.52 | 199.33 | 199.475 | 190.43 | 375683 |
| 1741217700 | 201.96 | 2.92 | 1.47 | 198.72 | 203.7 | 198.345 | 371113 |
| 1741131300 | 199.04 | -5.91 | -2.88 | 201.92 | 202.76 | 196.49 | 521738 |
| 1741044900 | 204.95 | 0.66 | 0.32 | 205.12 | 210.35 | 202.86 | 662362 |
| 1740785700 | 204.29 | 3.89 | 1.94 | 200.9 | 204.44 | 200.9 | 518833 |
| 1740699300 | 200.4 | -4.26 | -2.08 | 205.74 | 205.875 | 200.31 | 338496 |
| 1740612900 | 204.66 | 0.47 | 0.23 | 205.57 | 208.66 | 204.155 | 312033 |
| 1740526500 | 204.19 | -2.92 | -1.41 | 205.86 | 208.67 | 202.42 | 380325 |
| 1740440100 | 207.11 | 2.29 | 1.12 | 206.27 | 207.545 | 200.99 | 459449 |
| 1740180900 | 204.82 | -1.6 | -0.78 | 206.86 | 207.51 | 204.47 | 369200 |
| 1740094500 | 206.42 | -6.26 | -2.94 | 210.44 | 212.7 | 203.49 | 435063 |
| 1740008100 | 212.68 | -5.18 | -2.38 | 216.63 | 217.86 | 212.4 | 458786 |
| 1739921700 | 217.86 | 0.9 | 0.41 | 216.67 | 218.165 | 215.59 | 427981 |
| 1739576100 | 216.96 | -0.6 | -0.28 | 217.94 | 218.74 | 214.91 | 450553 |
| 1739489700 | 217.56 | 3.46 | 1.62 | 214.09 | 217.68 | 211.83 | 360960 |
| 1739403300 | 214.1 | 4.97 | 2.38 | 208.28 | 214.61 | 206.46 | 413471 |
| 1739316900 | 209.13 | -2.48 | -1.17 | 209.75 | 211.98 | 208.61 | 325353 |
| 1739230500 | 211.61 | 5.77 | 2.80 | 208.75 | 213.8 | 204.68 | 593345 |
| 1738971300 | 205.84 | -6.17 | -2.91 | 219.85 | 223.8 | 202.44 | 1178301 |
| 1738884900 | 212.01 | 2.89 | 1.38 | 208.45 | 212.2 | 207.6 | 511189 |
| 1738798500 | 209.12 | -1.7 | -0.81 | 209.61 | 212.68 | 206.025 | 763263 |
| 1738712100 | 210.82 | 4.44 | 2.15 | 205.44 | 211.07 | 205.04 | 572957 |
| 1738625700 | 206.38 | 0.86 | 0.42 | 201.57 | 206.645 | 199.2 | 351439 |
| 1738366500 | 205.52 | 4.06 | 2.02 | 206.3 | 210.91 | 204.3242 | 650554 |
| 1738280100 | 201.46 | -1.99 | -0.98 | 204.03 | 206.03 | 199.425 | 584243 |
| 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 | 198.61 | 199.13 | 195.64 | 1003403 |
| 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 |
