Hot Features
프리미엄
PayPal Holdings Inc (2PP)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.37 | -3.69158878505 | 64.2 | 65.43 | 61.42 | 72549 | 63.39262173 | DE |
| 4 | -11.47 | -15.6480218281 | 73.3 | 75.65 | 61.42 | 77991 | 67.78894847 | DE |
| 12 | -20.269999 | -24.6894022496 | 82.099999 | 90.66 | 61.42 | 73885 | 75.7484216 | DE |
| 26 | -1.63 | -2.56854711629 | 63.46 | 90.66 | 61.42 | 69143 | 75.92453391 | DE |
| 52 | 7 | 12.76673354 | 54.83 | 90.66 | 51.51 | 68302 | 67.60433852 | DE |
| 156 | -27.25 | -30.590480467 | 89.08 | 112.34 | 47.535 | 61086 | 65.86495406 | DE |
| 260 | -27.35 | -30.6683112806 | 89.18 | 264.45 | 47.535 | 45267 | 82.98158282 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741901220 | 61.7 | -1.19 | -1.89 | 62.99 | 63.39 | 61.42 | 47225 |
| 1741814820 | 62.89 | 0.36 | 0.58 | 62.78 | 63.68 | 62.32 | 43850 |
| 1741728420 | 62.53 | -0.66 | -1.04 | 62.62 | 63.29 | 61.46 | 63318 |
| 1741642020 | 63.19 | -1.8 | -2.77 | 65 | 65.05 | 61.91 | 86808 |
| 1741382820 | 64.989999 | 1.87 | 2.96 | 63.35 | 65.43 | 62.35 | 75005 |
| 1741296420 | 63.12 | -1.31 | -2.03 | 64.2 | 64.989999 | 62.81 | 93766 |
| 1741210020 | 64.43 | 0.82 | 1.29 | 64.87 | 65.15 | 62.92 | 133791 |
| 1741123620 | 63.61 | -2.94 | -4.42 | 66.76 | 66.95 | 63.03 | 174756 |
| 1741037220 | 66.55 | -1.99 | -2.90 | 68.44 | 68.89 | 66.34 | 97068 |
| 1740778020 | 68.54 | 0.57 | 0.84 | 68.01 | 68.84 | 67.16 | 69530 |
| 1740691620 | 67.97 | -0.76 | -1.11 | 68.83 | 69.489999 | 67.849999 | 114138 |
| 1740605220 | 68.73 | -1.73 | -2.46 | 71.25 | 71.459999 | 68.45 | 69769 |
| 1740518820 | 70.459999 | -1.53 | -2.13 | 71.75 | 74.38 | 69.14 | 111402 |
| 1740432420 | 71.989999 | 0.32 | 0.45 | 71.63 | 72.41 | 70.64 | 60578 |
| 1740173220 | 71.67 | -2.18 | -2.95 | 73.9 | 74.349999 | 71.51 | 69638 |
| 1740086820 | 73.849999 | -1.35 | -1.80 | 74.89 | 75.09 | 73.29 | 41595 |
| 1740000420 | 75.2 | 0 | 0.00 | 75.39 | 75.65 | 74.28 | 37845 |
| 1739914020 | 75.2 | 0.8 | 1.08 | 74.55 | 75.5 | 74.22 | 55941 |
| 1739827620 | 74.4 | 0.07 | 0.09 | 74.79 | 74.989999 | 74.209999 | 38186 |
| 1739568420 | 74.33 | 1.08 | 1.47 | 73.37 | 74.62 | 38.205 | 58778 |
| 1739482020 | 73.25 | -0.06 | -0.08 | 73.3 | 74.08 | 72.61 | 64051 |
| 1739395620 | 73.31 | -0.04 | -0.05 | 73.36 | 73.88 | 72.489999 | 83185 |
| 1739309220 | 73.349999 | -2.57 | -3.39 | 75.79 | 75.89 | 73.349999 | 83520 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
