PayPal Holdings Inc【PYPL】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

PayPal Holdings Inc (PYPL)

88.76

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9	-1.0037921035	89.66	90.29	86.88	6670662	89.03180223	CS
4	2.88	3.3535165347	85.88	93.245	81.79	8234925	88.39468477	CS
12	7.065	8.64802007467	81.695	93.6392	81.13	8350250	87.46752042	CS
26	25.82	41.0231966953	62.94	93.6392	58.652	10445410	78.13466818	CS
52	25.86	41.1128775835	62.9	93.6392	55.77	11777577	69.19769622	CS
156	-75.68	-46.0228654829	164.44	176.2	50.25	14875219	76.55005665	CS
260	-24.03	-21.3050802376	112.79	310.16	50.25	12613253	114.15049045	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193700	88.76	0.57	0.65	88.17	89.415	88.17	5227377
1738107300	88.19	-2.05	-2.27	89.8	89.8	86.88	8663661
1738020900	90.24	1.13	1.27	87.545	90.29	87.39	6826218
1737761700	89.11	-0.74	-0.82	89.66	90.024	88.84	5965393
1737675300	89.85	0	0.00	89.85	89.85	89.85	0
1737588900	89.85	0.08	0.09	90	90.26	89.1398	7079122
1737502500	89.77	-2.04	-2.22	92.44	92.44	89.39	12293677
1737156900	91.81	2.89	3.25	90.76	93.245	90.005	16469833
1737070500	88.92	-0.72	-0.80	89.78	90.373	88.85	5813627
1736984100	89.64	2.46	2.82	88.72	90.19	88.47	10020994
1736897700	87.18	3.19	3.80	85.29	87.4	84.75	8955799
1736811300	83.99	0.63	0.76	82.19	84.12	81.79	7397338
1736552100	83.36	-4.58	-5.21	86.79	87.09	82.24	11133962
1736379300	87.94	-0.03	-0.03	88.1	88.23	86.79	7247257
1736292900	87.97	-1.56	-1.74	89.55	89.97	87.6	5922589
1736206500	89.53	1.93	2.20	87.93	90.09	87.72	7688090
1735947300	87.6	1.42	1.65	86.73	87.7	86.31	6020796
1735860900	86.18	0.83	0.97	85.88	86.94	84.82	6097263
1735688100	85.35	-0.08	-0.09	85.9	85.9	85.05	4530808
1735601700	85.43	-1.43	-1.65	85.44	86.0675	84.66	5721441
1735342500	86.86	-1.28	-1.45	87.36	87.61	86.2027	5005134
1735256100	88.14	-0.11	-0.12	87.6	88.7261	87.295	4801463
1735077840	88.25	1.35	1.55	86.83	88.33	86.59	3276346
1734996900	86.9	-0.23	-0.26	86.38	87.24	85.97	5554587
1734737700	87.13	0.35	0.40	84.91	88.23	84.5807	21315456
1734651300	86.78	1.33	1.56	86.53	88.42	86.19	8977416
1734564900	85.45	-5.41	-5.95	90.83	91.09	85.1769	12461033
1734478500	90.86	-0.44	-0.48	90.9	92	90.23	8322500
1734392100	91.3	0.28	0.31	90.79	91.46	89.52	7362624
1734132900	91.02	1.62	1.81	90.68	91.185	89.82	8178115
1734046500	89.4	-1.35	-1.49	90.28	91.17	89.335	4544934
1733960100	90.75	1.99	2.24	88.81	91.03	87.84	6489584
1733873700	88.76	-1.24	-1.38	89.695	90	88.375	6529982
1733787300	90	0.12	0.13	92.25	93.6392	89.73	10346553
1733528100	89.88	0.83	0.94	89.46	90.04	88.545	6763970
1733441700	89.045	-0.29	-0.32	89.59	89.835	88.27	8883444
1733355300	89.33	4.19	4.92	85.4	90.14	85.24	15354320
1733268900	85.14	-1.39	-1.61	86.3	86.4	84.615	8026696
1733182500	86.53	-0.24	-0.28	86.73	87.47	85.84	7148486
1732917840	86.77	0.2	0.23	86.73	87.08	85.825	4282631
1732750500	86.57	-0.37	-0.43	87.55	87.65	86.27	5435599
1732664100	86.94	-0.83	-0.95	87.4	88.18	86.9	5534118
1732577700	87.77	1	1.15	87.9	88.74	86.9701	13548191
1732318500	86.77	1.95	2.30	85.6	86.8	85.3	6562409
1732232100	84.82	0.08	0.09	85.16	85.49	84.2103	7210910
1732145700	84.74	0.65	0.77	84.51	85.6	84.24	6025665
1732059300	84.09	-0.58	-0.69	83.71	84.235	82.65	12061376
1731972900	84.67	-1.16	-1.35	86.13	86.84	84.575	10114338
1731713700	85.83	0.04	0.05	85.4	86.2	85.1014	7661833
1731627300	85.79	-1.52	-1.74	87.31	87.36	85.475	8193993
1731540900	87.31	0.91	1.05	86.75	87.9	86.08	9011683
1731454500	86.4	-0.54	-0.62	86.88	87.92	85.6746	9960109
1731368100	86.94	3.93	4.73	84.07	87.47	83.38	15319077
1731108900	83.01	1.66	2.04	81.45	83.07	81.45	8104913
1731022500	81.35	-0.06	-0.07	81.8557	82.74	81.13	7829485
1730936100	81.41	2.16	2.73	81.33	81.69	79.995	11212332
1730849700	79.25	1.12	1.43	77.835	79.41	77.738	6379122
1730763300	78.13	0.88	1.14	77.26	78.44	77.01	10155664
1730500500	77.25	-2.05	-2.59	77.85	78.06	76.46	16277571
1730414100	79.3	1.08	1.38	78.49	79.82	78.42	13576014
1730327700	78.22	-2.06	-2.57	78.57	79.66	78.02	14475181

Pursuit Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관