Hot Features
프리미엄
Paypal Holdings Inc (0R9U)
LSE
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 | -4.15 | -5.37913156189 | 77.15 | 77.15 | 73 | 92820 | 75.33532231 | DE |
| 4 | -16.1 | -18.0695847363 | 89.1 | 94.8 | 73 | 84479 | 78.36661528 | DE |
| 12 | -16.3 | -18.2530795073 | 89.3 | 94.8 | 73 | 46138 | 82.02659718 | DE |
| 26 | 1.3 | 1.81311018131 | 71.7 | 94.8 | 68.2 | 63373 | 79.71431799 | DE |
| 52 | 13.325 | 22.3292836196 | 59.675 | 94.8 | 57.4 | 95128 | 68.2075352 | DE |
| 156 | -40.28 | -35.5579096045 | 113.28 | 120.61 | 50.9 | 120064 | 72.064873 | DE |
| 260 | -36.5 | -33.3333333333 | 109.5 | 308 | 50.9 | 81213 | 86.77808573 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 73 | -0.55 | -0.75 | 73 | 73 | 73 | 30947 |
| 1740504600 | 73.55 | -1.55 | -2.06 | 73.55 | 73.55 | 73.55 | 90554 |
| 1740418200 | 75.1 | -0.8 | -1.05 | 75.1 | 75.1 | 75.1 | 74918 |
| 1740159000 | 75.9 | -1.25 | -1.62 | 75.9 | 75.9 | 75.9 | 187347 |
| 1740072600 | 77.15 | -0.75 | -0.96 | 77.15 | 77.15 | 77.15 | 80333 |
| 1739986200 | 77.9 | -0.5 | -0.64 | 77.9 | 77.9 | 77.9 | 15175 |
| 1739899800 | 78.4 | 0.5 | 0.64 | 78.4 | 78.4 | 78.4 | 26484 |
| 1739813400 | 77.9 | 0.25 | 0.32 | 77.9 | 77.9 | 77.9 | 0 |
| 1739554200 | 77.65 | 1.75 | 2.31 | 77.65 | 77.65 | 77.65 | 43040 |
| 1739467800 | 75.9 | -0.05 | -0.07 | 75.9 | 75.9 | 75.9 | 112606 |
| 1739381400 | 75.95 | -0.8 | -1.04 | 75.95 | 75.95 | 75.95 | 67823 |
| 1739295000 | 76.75 | -2.3 | -2.91 | 77 | 77.3 | 76.35 | 73404 |
| 1739208600 | 79.05 | 1.35 | 1.74 | 79.05 | 79.05 | 79.05 | 31045 |
| 1738949400 | 77.7 | -0.8 | -1.02 | 77.7 | 77.7 | 77.7 | 138061 |
| 1738863000 | 78.5 | -0.7 | -0.88 | 78.5 | 78.5 | 78.5 | 206272 |
| 1738776600 | 79.2 | -3.4 | -4.12 | 79.2 | 79.2 | 79.2 | 148765 |
| 1738690200 | 82.6 | -5.65 | -6.40 | 90.8 | 94.8 | 81.95 | 299170 |
| 1738603800 | 88.25 | -0.8 | -0.90 | 88.25 | 88.25 | 88.25 | 29712 |
| 1738344600 | 89.05 | -0.05 | -0.06 | 89.05 | 89.05 | 89.05 | 14688 |
| 1738258200 | 89.1 | 0.4 | 0.45 | 89.1 | 89.1 | 89.1 | 19233 |
| 1738171800 | 88.7 | 0.4 | 0.45 | 88.7 | 88.7 | 88.7 | 18850 |
| 1738085400 | 88.3 | -1.4 | -1.56 | 88.3 | 88.3 | 88.3 | 29549 |
| 1737999000 | 89.7 | 0 | 0.00 | 89.7 | 89.7 | 89.7 | 66057 |
| 1737739800 | 89.7 | 1.15 | 1.30 | 89.7 | 89.7 | 89.7 | 17685 |
| 1737653400 | 88.55 | -1.25 | -1.39 | 88.55 | 88.55 | 88.55 | 22508 |
| 1737567000 | 89.8 | -0.3 | -0.33 | 89.8 | 89.8 | 89.8 | 18203 |
| 1737480600 | 90.1 | -1.55 | -1.69 | 90.1 | 90.1 | 90.1 | 35424 |
| 1737394200 | 91.65 | -0.8 | -0.87 | 91.65 | 91.65 | 91.65 | 0 |
| 1737135000 | 92.45 | 2.25 | 2.49 | 92.45 | 92.45 | 92.45 | 40933 |
| 1737048600 | 90.2 | 0.2 | 0.22 | 90.2 | 90.2 | 90.2 | 16959 |
| 1736962200 | 90 | 3.5 | 4.05 | 90 | 90 | 90 | 33459 |
| 1736875800 | 86.5 | 3.55 | 4.28 | 86.5 | 86.5 | 86.5 | 23353 |
| 1736789400 | 82.95 | -0.95 | -1.13 | 82.95 | 82.95 | 82.95 | 24726 |
| 1736530200 | 83.9 | -3.35 | -3.84 | 83.9 | 83.9 | 83.9 | 67369 |
| 1736443800 | 87.25 | -0.45 | -0.51 | 87.25 | 87.25 | 87.25 | 0 |
| 1736357400 | 87.7 | -1.1 | -1.24 | 87.7 | 87.7 | 87.7 | 16795 |
| 1736271000 | 88.8 | -0.9 | -1.00 | 88.8 | 88.8 | 88.8 | 25773 |
| 1736184600 | 89.7 | 2.7 | 3.10 | 89.7 | 89.7 | 89.7 | 26036 |
| 1735925400 | 87 | 0.45 | 0.52 | 87 | 87 | 87 | 12964 |
| 1735839000 | 86.55 | 1.1 | 1.29 | 86.55 | 86.55 | 86.55 | 27694 |
| 1735666200 | 85.45 | 0 | 0.00 | 85.45 | 85.45 | 85.45 | 12273 |
| 1735579800 | 85.45 | -0.75 | -0.87 | 85.45 | 85.45 | 85.45 | 25598 |
| 1735320600 | 86.2 | -0.3 | -0.35 | 84.8 | 87.4 | 84.8 | 12902 |
| 1735061400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 8521 |
| 1734975000 | 86.5 | -1.1 | -1.26 | 86.5 | 86.5 | 86.5 | 14630 |
| 1734715800 | 87.6 | 0.75 | 0.86 | 87.6 | 87.6 | 87.6 | 25661 |
| 1734629400 | 86.85 | -2.95 | -3.29 | 86.85 | 86.85 | 86.85 | 28834 |
| 1734543000 | 89.8 | -0.75 | -0.83 | 90.5 | 91.25 | 89.6 | 15367 |
| 1734456600 | 90.55 | -0.25 | -0.28 | 91.1 | 91.6 | 90.55 | 34535 |
| 1734370200 | 90.8 | -0.1 | -0.11 | 90.8 | 90.8 | 90.8 | 37077 |
| 1734111000 | 90.9 | 0.3 | 0.33 | 90.9 | 90.9 | 90.9 | 25442 |
| 1734024600 | 90.6 | 0.5 | 0.55 | 90.6 | 90.6 | 90.6 | 14381 |
| 1733938200 | 90.1 | 0.8 | 0.90 | 90.1 | 90.1 | 90.1 | 39348 |
| 1733851800 | 89.3 | -0.85 | -0.94 | 89.3 | 89.3 | 89.3 | 28189 |
| 1733765400 | 90.15 | 0.55 | 0.61 | 90.15 | 90.15 | 90.15 | 57181 |
| 1733506200 | 89.6 | 0.3 | 0.34 | 89.6 | 89.6 | 89.6 | 14734 |
| 1733419800 | 89.3 | 3.15 | 3.66 | 89.3 | 89.3 | 89.3 | 21269 |
| 1733333400 | 86.15 | 0.4 | 0.47 | 86.15 | 86.15 | 86.15 | 22084 |
| 1733247000 | 85.75 | -0.35 | -0.41 | 85.75 | 85.75 | 85.75 | 59813 |
| 1733160600 | 86.1 | -0.55 | -0.63 | 86.1 | 86.1 | 86.1 | 39793 |
| 1732901400 | 86.65 | -0.7 | -0.80 | 86.65 | 86.65 | 86.65 | 22969 |
| 1732815000 | 87.35 | -0.15 | -0.17 | 87.35 | 87.35 | 87.35 | 0 |
| 1732728600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 15099 |
