Hot Features
프리미엄
Paycom Software Inc (0PY)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.7 | 6.13823102948 | 206.9 | 222.4 | 201.8 | 503 | 207.48473161 | DE |
| 4 | 65.7 | 42.6900584795 | 153.9 | 222.4 | 152.15 | 395 | 197.55223881 | DE |
| 12 | 71.75 | 48.5289144403 | 147.85 | 222.4 | 139.44999 | 237 | 176.79900294 | DE |
| 26 | 63.2 | 40.4092071611 | 156.4 | 222.4 | 128.55 | 279 | 154.32155375 | DE |
| 52 | 55.6 | 33.9024390244 | 164 | 222.4 | 128.55 | 232 | 162.30686609 | DE |
| 156 | -183.5 | -45.5222029273 | 403.1 | 403.1 | 128.55 | 132 | 187.57939316 | DE |
| 260 | -128.55 | -36.9237397673 | 348.15 | 480.6 | 128.55 | 105 | 196.73189202 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 220.4 | 4.1 | 1.90 | 215.5 | 221.2 | 215.5 | 190 |
| 1732224420 | 216.3 | 7.3 | 3.49 | 208.1 | 216.7 | 208 | 221 |
| 1732138020 | 209 | 3.8 | 1.85 | 205.1 | 209 | 204.9 | 93 |
| 1732051620 | 205.2 | -0.3 | -0.15 | 206 | 206 | 201.8 | 1839 |
| 1731965220 | 205.5 | -4.2 | -2.00 | 206.9 | 208.4 | 205.3 | 172 |
| 1731705960 | 209.7 | -4 | -1.87 | 212.6 | 214.1 | 209.7 | 191 |
| 1731619560 | 213.7 | -1.5 | -0.70 | 216.9 | 216.9 | 211.9 | 65 |
| 1731533160 | 215.2 | 0.1 | 0.05 | 214 | 218.5 | 213.9 | 214 |
| 1731446820 | 215.1 | 1.5 | 0.70 | 213 | 216.9 | 213 | 259 |
| 1731360420 | 213.6 | 4.9 | 2.35 | 214.7 | 216.8 | 213.4 | 178 |
| 1731101220 | 208.7 | -2 | -0.95 | 209.8 | 211.3 | 208.7 | 23 |
| 1731014760 | 210.7 | -6.1 | -2.81 | 217.4 | 217.4 | 209.7 | 258 |
| 1730928360 | 216.8 | 16.7 | 8.35 | 207 | 216.8 | 204.8 | 342 |
| 1730841960 | 200.1 | 4.6 | 2.35 | 195.2 | 200.1 | 192.3 | 386 |
| 1730755560 | 195.5 | 0.6 | 0.31 | 192.45 | 195.5 | 191.45 | 452 |
| 1730496360 | 194.9 | 5.6 | 2.96 | 192 | 195.9 | 188 | 193 |
| 1730409960 | 189.3 | 22.5 | 13.49 | 168 | 201.3 | 166.19999 | 1956 |
| 1730323560 | 166.8 | 13 | 8.45 | 153.3 | 166.8 | 153.25 | 366 |
| 1730237160 | 153.8 | -1.7 | -1.09 | 154.1 | 156.35 | 153.8 | 320 |
| 1730150760 | 155.5 | 2.35 | 1.53 | 153.9 | 155.65 | 152.15 | 188 |
| 1729888020 | 153.15 | 0.05 | 0.03 | 152.5 | 153.6 | 152 | 61 |
| 1729801560 | 153.1 | 1.7 | 1.12 | 152.05 | 153.1 | 152.05 | 29 |
| 1729715160 | 151.4 | -3.15 | -2.04 | 151.55 | 155.44999 | 151.4 | 256 |
| 1729628760 | 154.55 | -0.2 | -0.13 | 155.3 | 155.3 | 153.6 | 67 |
| 1729542360 | 154.75 | 2.35 | 1.54 | 153.4 | 158.15 | 151.3 | 264 |
| 1729283160 | 152.4 | 0.65 | 0.43 | 151.65 | 153.69999 | 151.5 | 225 |
| 1729196760 | 151.75 | 0.95 | 0.63 | 150.5 | 151.75 | 150.5 | 112 |
| 1729110360 | 150.8 | -1.25 | -0.82 | 150.65 | 152.25 | 149.8 | 492 |
| 1729023960 | 152.05 | 1.45 | 0.96 | 151 | 154.19999 | 151 | 111 |
| 1728937620 | 150.6 | 1.8 | 1.21 | 149.4 | 150.6 | 149.25 | 157 |
| 1728678360 | 148.8 | -1.3 | -0.87 | 149.94999 | 150.65 | 148.8 | 206 |
| 1728591960 | 150.1 | 1.15 | 0.77 | 150.1 | 150.1 | 150.1 | 13 |
| 1728505560 | 148.94999 | 1.95 | 1.33 | 146.3 | 148.94999 | 146.3 | 98 |
| 1728419160 | 147 | -3 | -2.00 | 148.1 | 149.94999 | 147 | 82 |
| 1728332760 | 150 | -3.25 | -2.12 | 153.44999 | 153.44999 | 150 | 271 |
| 1728073560 | 153.25 | 2.4 | 1.59 | 150.44999 | 153.25 | 150.44999 | 217 |
| 1727987220 | 150.85 | 0.1 | 0.07 | 151.65 | 151.65 | 150 | 42 |
| 1727900820 | 150.75 | 1.25 | 0.84 | 149.1 | 150.85 | 149.1 | 139 |
| 1727814420 | 149.5 | -0.25 | -0.17 | 150.19999 | 150.8 | 147.35 | 147 |
| 1727728020 | 149.75 | -0.6 | -0.40 | 150.05 | 150.05 | 148.8 | 104 |
| 1727468760 | 150.35 | 0.85 | 0.57 | 150.94999 | 151.4 | 148.85 | 268 |
| 1727382360 | 149.5 | -3.6 | -2.35 | 150.15 | 151.3 | 144 | 544 |
| 1727295960 | 153.1 | -1.3 | -0.84 | 154.35 | 154.35 | 153.1 | 15 |
| 1727209560 | 154.4 | 0.5 | 0.32 | 156.19999 | 156.19999 | 154.4 | 44 |
| 1727123160 | 153.9 | 2.8 | 1.85 | 153.69999 | 153.9 | 152.05 | 64 |
| 1726864020 | 151.1 | -4.75 | -3.05 | 155.44999 | 155.44999 | 151.1 | 58 |
| 1726777560 | 155.85 | 1.1 | 0.71 | 155.3 | 156.75 | 154 | 269 |
| 1726691220 | 154.75 | 2.25 | 1.48 | 151.65 | 155.8 | 151.65 | 109 |
| 1726604760 | 152.5 | -0.1 | -0.07 | 152.8 | 154.1 | 152.5 | 656 |
| 1726518420 | 152.6 | -1.3 | -0.84 | 153.15 | 154.5 | 152.6 | 115 |
| 1726259160 | 153.9 | 3.3 | 2.19 | 151.94999 | 153.9 | 151.94999 | 106 |
| 1726172760 | 150.6 | 0.2 | 0.13 | 154.05 | 154.05 | 150.6 | 83 |
| 1726086360 | 150.4 | 1.45 | 0.97 | 152.05 | 152.4 | 146.15 | 96 |
| 1725999960 | 148.94999 | 1.95 | 1.33 | 147.5 | 149.8 | 147.5 | 144 |
| 1725913620 | 147 | 7 | 5.00 | 139.55 | 147 | 139.55 | 381 |
| 1725654360 | 140 | -4.2 | -2.91 | 140.85 | 142.6 | 139.44999 | 55 |
| 1725567960 | 144.19999 | -1.6 | -1.10 | 144.19999 | 144.19999 | 144.19999 | 45 |
| 1725481560 | 145.8 | 0.45 | 0.31 | 146.15 | 146.25 | 145.05 | 81 |
| 1725395160 | 145.35 | -2.35 | -1.59 | 147.75 | 147.75 | 145.35 | 85 |
| 1725308760 | 147.69999 | 0.7 | 0.48 | 147.85 | 147.85 | 146.25 | 28 |
| 1725049560 | 147 | -1.45 | -0.98 | 148.55 | 148.55 | 147 | 137 |
| 1724963160 | 148.44999 | 1.9 | 1.30 | 147.5 | 149.19999 | 147.5 | 220 |
| 1724876760 | 146.55 | 0.6 | 0.41 | 145.8 | 147.94999 | 145.8 | 148 |
| 1724790420 | 145.94999 | -2 | -1.35 | 148 | 148 | 145.25 | 917 |
| 1724704020 | 147.94999 | 2.45 | 1.68 | 145.5 | 147.94999 | 145.5 | 135 |
