Hot Features
프리미엄
PayPal Holdings Inc (PYPL34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 8.67498514557 | 16.83 | 18.77 | 16.46 | 16041 | 17.84811728 | DR |
| 4 | -1.08 | -5.57563242127 | 19.37 | 20.55 | 16.46 | 12327 | 18.69320625 | DR |
| 12 | -9.11 | -33.2481751825 | 27.4 | 28.49 | 16.46 | 21343 | 21.80441185 | DR |
| 26 | -4.03 | -18.0555555556 | 22.32 | 28.49 | 16.46 | 27155 | 23.81425512 | DR |
| 52 | 1.45 | 8.61045130641 | 16.84 | 28.49 | 15.61 | 33118 | 20.45054907 | DR |
| 156 | -7.55 | -29.2182662539 | 25.84 | 28.49 | 12.53 | 70295 | 19.67017496 | DR |
| 260 | -249.34 | -93.1659380488 | 267.63 | 604.1 | 12.53 | 72196 | 31.6516579 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 18.29 | 0.67 | 3.80 | 17.95 | 18.32 | 17.71 | 4646 |
| 1744320600 | 17.62 | -0.96 | -5.17 | 18.77 | 18.77 | 17.48 | 28682 |
| 1744234200 | 18.58 | 1.42 | 8.28 | 17.27 | 18.65 | 17.13 | 29346 |
| 1744147800 | 17.16 | -0.18 | -1.04 | 17.52 | 18.13 | 17 | 6414 |
| 1744061400 | 17.34 | 0.33 | 1.94 | 16.81 | 17.73 | 16.46 | 8146 |
| 1743802200 | 17.01 | -0.25 | -1.45 | 16.83 | 17.39 | 16.739999 | 7615 |
| 1743715800 | 17.26 | -1.34 | -7.20 | 17.99 | 17.99 | 17.11 | 28598 |
| 1743629400 | 18.6 | 0.21 | 1.14 | 18.39 | 19.17 | 18.39 | 705 |
| 1743542940 | 18.39 | -0.13 | -0.70 | 18.59 | 18.84 | 18.39 | 21032 |
| 1743456600 | 18.52 | -0.22 | -1.17 | 18.53 | 18.61 | 18.23 | 7300 |
| 1743197400 | 18.74 | -0.95 | -4.82 | 19.4 | 19.67 | 18.69 | 11078 |
| 1743111000 | 19.69 | -0.31 | -1.55 | 20.2 | 20.2 | 19.61 | 2106 |
| 1743024600 | 20 | -0.02 | -0.10 | 20.36 | 20.39 | 19.92 | 5057 |
| 1742938200 | 20.02 | -0.5 | -2.44 | 20.43 | 20.43 | 20.02 | 35032 |
| 1742851740 | 20.52 | 1.01 | 5.18 | 20.36 | 20.55 | 20.3 | 9779 |
| 1742592600 | 19.51 | -0.23 | -1.17 | 19.72 | 20.11 | 19.51 | 6064 |
| 1742506200 | 19.74 | -0.07 | -0.35 | 20.01 | 20.03 | 19.64 | 317 |
| 1742419800 | 19.81 | 0.33 | 1.69 | 19.57 | 19.87 | 19.55 | 4158 |
| 1742333400 | 19.48 | -0.4 | -2.01 | 19.8 | 19.8 | 19.41 | 5722 |
| 1742247000 | 19.88 | 0.23 | 1.17 | 19.61 | 19.93 | 19.6 | 1557 |
| 1741987800 | 19.65 | 0.28 | 1.45 | 19.37 | 19.8 | 19.37 | 27826 |
| 1741901400 | 19.37 | -0.52 | -2.61 | 19.92 | 19.95 | 19.37 | 7202 |
| 1741814940 | 19.89 | -0.01 | -0.05 | 20 | 20.15 | 19.82 | 27560 |
| 1741728600 | 19.9 | -0.07 | -0.35 | 19.81 | 20 | 19.63 | 34366 |
| 1741642140 | 19.97 | -0.39 | -1.92 | 20.17 | 20.21 | 19.69 | 8309 |
| 1741382940 | 20.36 | 0.65 | 3.30 | 19.77 | 20.51 | 19.54 | 16393 |
| 1741296540 | 19.71 | -0.34 | -1.70 | 20.26 | 20.26 | 19.51 | 47286 |
| 1741210140 | 20.05 | -0.79 | -3.79 | 19.91 | 20.05 | 19.77 | 41612 |
| 1740778200 | 20.84 | 0.33 | 1.61 | 20.34 | 20.84 | 20.3 | 2683 |
| 1740691740 | 20.51 | -0.5 | -2.38 | 21.01 | 21.05 | 20.51 | 3384 |
| 1740605400 | 21.01 | -0.39 | -1.82 | 21.45 | 21.59 | 20.89 | 17045 |
| 1740519000 | 21.4 | -0.38 | -1.74 | 21.78 | 22.65 | 20.95 | 9601 |
| 1740432540 | 21.78 | -0.61 | -2.72 | 21.56 | 21.81 | 21.21 | 31650 |
| 1740173400 | 22.39 | -0.35 | -1.54 | 22.25 | 22.39 | 21.4 | 7084 |
| 1740087000 | 22.74 | 0.27 | 1.20 | 22.35 | 22.74 | 21.94 | 3556 |
| 1740000540 | 22.47 | -0.5 | -2.18 | 22.9 | 22.9 | 22.09 | 137465 |
| 1739914140 | 22.97 | 0.37 | 1.64 | 22.6 | 22.97 | 22.06 | 20267 |
| 1739827800 | 22.6 | 0.35 | 1.57 | 21.9 | 23 | 21.9 | 2159 |
| 1739568600 | 22.25 | -0.05 | -0.22 | 22.02 | 22.36 | 21.92 | 16452 |
| 1739482140 | 22.3 | 0.25 | 1.13 | 22.05 | 22.3 | 21.79 | 2099 |
| 1739395740 | 22.05 | 0.14 | 0.64 | 21.91 | 22.1 | 21.53 | 21984 |
| 1739309400 | 21.91 | -0.66 | -2.92 | 22.32 | 22.56 | 21.91 | 53998 |
| 1739222940 | 22.57 | 0.26 | 1.17 | 22.32 | 22.78 | 22.32 | 32831 |
| 1738963800 | 22.31 | -0.51 | -2.23 | 23.05 | 23.05 | 22.31 | 13439 |
| 1738877340 | 22.82 | -0.27 | -1.17 | 23.09 | 23.18 | 22.56 | 18343 |
| 1738790940 | 23.09 | 0.71 | 3.17 | 22.6 | 23.09 | 22.6 | 216200 |
| 1738704600 | 22.38 | -3.56 | -13.72 | 24.56 | 24.56 | 22.29 | 67749 |
| 1738618200 | 25.94 | -0.28 | -1.07 | 26.22 | 26.22 | 25.26 | 9495 |
| 1738358940 | 26.22 | 0 | 0.00 | 26.2 | 26.35 | 25.82 | 12908 |
| 1738272540 | 26.22 | 0.11 | 0.42 | 26.49 | 26.72 | 26.11 | 5346 |
| 1738186200 | 26.11 | 0.27 | 1.04 | 25.44 | 26.11 | 25.44 | 6020 |
| 1738099740 | 25.84 | -0.72 | -2.71 | 26.83 | 26.83 | 25.66 | 12070 |
| 1738013340 | 26.56 | 0.36 | 1.37 | 26.01 | 26.56 | 25.63 | 10677 |
| 1737754200 | 26.2 | -0.9 | -3.32 | 27.38 | 27.38 | 26.2 | 20096 |
| 1737667740 | 27.1 | 0 | 0.00 | 26.81 | 27.1 | 26.1 | 2084 |
| 1737581400 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
| 1737495000 | 27.1 | -0.7 | -2.52 | 27.8 | 28.04 | 26.98 | 29063 |
| 1737408600 | 27.8 | 0.15 | 0.54 | 27.65 | 28.49 | 27.65 | 9275 |
| 1737149400 | 27.65 | 0.66 | 2.45 | 27.4 | 28.2 | 27.35 | 8102 |
| 1737062940 | 26.99 | 0.05 | 0.19 | 27.21 | 27.23 | 26.94 | 77134 |
| 1736976540 | 26.94 | 0.72 | 2.75 | 26.69 | 27.2 | 26.63 | 7270 |
| 1736890140 | 26.22 | 0.7 | 2.74 | 25 | 26.41 | 25 | 3773 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
