PayPal Holdings Inc【2PP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
PayPal Holdings Inc (2PP)
PayPal Holdings Inc (2PP) 과거

PayPal Holdings Inc (2PP)

75.48

-0.43

( -0.57% )

업데이트: 20:22:04

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-10.83	-12.5477928398	86.31	89.39	74.59	187946	75.40162528	DE
4	-6.63	-8.07453416149	82.11	90.66	74.59	82541	80.24883454	DE
12	-4.38	-5.48459804658	79.86	90.66	74.59	61081	81.97181637	DE
26	16.26	27.4569402229	59.22	90.66	57.91	65537	75.418407	DE
52	20.83	38.1152790485	54.65	90.66	51.51	69823	66.04959379	DE
156	-28.64	-27.5067230119	104.12	112.34	47.535	60857	66.61575169	DE
260	-35.3	-31.8649575736	110.78	264.45	47.535	44321	83.56921148	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739222820	75.92	1.07	1.43	75.01	76.489999	75.01	63219
1738963620	74.849999	-0.79	-1.04	75.84	76.5	74.72	59671
1738877220	75.64	-0.53	-0.70	76.41	77.19	75.319999	138751
1738790820	76.17	1.27	1.70	75.4	76.39	74.59	241903
1738704420	74.9	-12	-13.81	86.31	89.39	74.599999	436186
1738618020	86.9	1.45	1.70	83.599999	87.01	83.5	57254
1738358820	85.45	-0.49	-0.57	86.16	87.17	85.44	29148
1738272420	85.94	0.7	0.82	85.459999	87	85.31	24253
1738186020	85.239999	0.77	0.91	84.95	85.75	84.65	21866
1738099620	84.47	-1.58	-1.84	86.24	86.7	83.33	33654
1738013220	86.05	1.18	1.39	83.25	86.05	82.61	105529
1737754020	84.87	-1.28	-1.49	85.61	85.76	84.65	25354
1737667620	86.15	-0.12	-0.14	86.1	86.46	84.86	28716
1737581220	86.27	0.06	0.07	86.66	86.79	85.569999	43007
1737494820	86.21	-2.59	-2.92	89.01	89.63	85.88	41818
1737408420	88.8	-0.46	-0.52	89.11	89.24	88	40330
1737149220	89.26	2.88	3.33	86.56	90.66	86.56	110937
1737062820	86.38	-0.64	-0.74	87.6	87.96	86.34	39094
1736976420	87.02	2.5	2.96	84.89	87.68	84.44	68723
1736890020	84.52	2.18	2.65	82.11	84.78	82.11	41398
1736803620	82.34	0.85	1.04	80.94	82.34	80.18	68854
1736544420	81.489999	-3.16	-3.73	84.89	85.08	80.42	81014
1736458020	84.65	-0.58	-0.68	85.01	85.15	84.31	24973
1736371620	85.23	0.23	0.27	85	85.58	84.23	23924
1736285220	85	-1.2	-1.39	86.19	86.49	84.69	39755
1736198820	86.2	1.14	1.34	85.2	86.74	84.54	50816
1735939620	85.06	1.14	1.36	84.25	85.06	83.76	33160
1735853220	83.92	1.58	1.92	82.3	84.89	81.51	46982
1735594020	82.34	-0.87	-1.05	82.97	83.09	82.29	28186
1735334820	83.209999	-0.36	-0.43	84	84.239999	82.73	46127
1734989220	83.569999	0.06	0.07	83.709999	84.3	82.72	82705
1734730020	83.51	-0.15	-0.18	83.31	84.489999	81.18	81824
1734643620	83.66	1.18	1.43	82.099999	84.989999	81.7	78040
1734557220	82.48	-4.15	-4.79	86.5	87	82.36	73976
1734470820	86.63	-0.2	-0.23	86.99	87.59	86.01	40657
1734384420	86.83	0.11	0.13	86.8	87.1	85.48	53878
1734125220	86.72	1.22	1.43	86.4	86.9	85.52	40241
1734038820	85.5	-0.91	-1.05	86.39	86.85	85.31	22165
1733952420	86.41	2.15	2.55	84.58	86.72	83.61	40624
1733866020	84.26	-0.97	-1.14	85.34	85.709999	83.94	35205
1733779620	85.23	0.19	0.22	85.12	88.49	84.849999	86648
1733520420	85.04	0.84	1.00	84.12	85.31	83.739999	40078
1733434020	84.2	-0.77	-0.91	84.55	84.89	83.45	54670
1733347620	84.97	4.01	4.95	80.95	85.739999	80.84	72781
1733261220	80.959999	-1.39	-1.69	82.349999	82.489999	80.39	34340
1733174820	82.349999	0.53	0.65	82.14	83.23	81.5	56416
1732915620	81.819999	-0.98	-1.18	82.54	82.7	81.319999	35183
1732829220	82.8	0.79	0.96	82.05	83.2	82.05	34773
1732742820	82.01	-0.97	-1.17	82.97	83.09	81.64	37232
1732656420	82.98	-0.35	-0.42	83.89	83.9	82.78	44417
1732570020	83.33	-0.05	-0.06	83.42	84.38	82.78	54213
1732310820	83.38	2.5	3.09	81.09	83.38	80.51	43249
1732224420	80.88	0.4	0.50	80.01	81.599999	79.83	35021
1732138020	80.48	1.03	1.30	79.54	81.099999	79.2	27394
1732051620	79.45	-0.49	-0.61	79.86	80.33	78.13	59135
1731965220	79.94	-1.7	-2.08	81.739999	82.29	79.88	62178
1731705960	81.64	0.13	0.16	80.599999	81.76	80.099999	56815
1731619560	81.51	-1.1	-1.33	82.79	83.39	81.08	58108
1731533160	82.61	1.24	1.52	81	83.23	80.5	89882
1731446820	81.37	-0.3	-0.37	82.099999	82.75	80.58	112254
1731360420	81.67	4.31	5.57	77.5	82.09	77.489999	153207

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관