시장 데이터를 불러오는 중
전체 종목
페이팔 과거 주가
PayPal Holdings, Inc. - Common Stock · PYPL · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PayPal Holdings, Inc. - Common Stock · PYPL · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,338 | ₩74,612 | ₩70,257 | ₩74,411 | +5.79% | 5189.4만 |
| 2026.09.28–2026.10.02 | ₩72,870 | ₩73,165 | ₩70,076 | ₩70,753 | -2.91% | 4723.7만 |
| 2026.09.21–2026.09.25 | ₩70,673 | ₩74,431 | ₩69,428 | ₩73,755 | +4.36% | 5017.8만 |
| 2026.09.14–2026.09.18 | ₩70,934 | ₩71,550 | ₩70,016 | ₩70,230 | -0.99% | 3756.4만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩71,986 | — | — |
| 2026.08.24–2026.08.27 | ₩82,572 | ₩83,597 | ₩81,835 | ₩82,371 | -0.24% | 3949만 |
| 2026.08.17–2026.08.21 | ₩81,755 | ₩84,059 | ₩80,348 | ₩82,478 | +0.89% | 5213.3만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,497 |
| ₩77,574 |
| ₩82,626 |
| +5.70% |
| 4787.8만 |
| 2026.08.03–2026.08.07 | ₩77,893 | ₩80,388 | ₩76,622 | ₩79,155 | +1.62% | 4731.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,524 | ₩79,691 | ₩74,344 | ₩76,663 | +1.51% | 7828만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,698 | ₩76,596 | ₩73,614 | ₩75,242 | -0.60% | 7754.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,847 | ₩77,279 | ₩62,023 | ₩75,792 | +20.60% | 1.7억 |
|---|
| 2026.07.06–2026.07.10 | ₩59,564 | ₩62,237 | ₩58,599 | ₩62,070 | +4.21% | 5106.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,812 | ₩60,958 | ₩56,629 | ₩60,931 | +1.87% | 6866.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,092 | ₩59,470 | ₩55,812 | ₩59,349 | +3.95% | 8620.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,761 | ₩59,952 | ₩55,812 | ₩56,964 | +0.36% | 8841.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,289 | ₩56,629 | ₩53,869 | ₩55,651 | +0.65% | 7609.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,671 | ₩61,621 | ₩55,035 | ₩55,329 | -7.28% | 8205만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,229 | ₩60,569 | ₩58,050 | ₩59,966 | +1.24% | 6329.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,323 | ₩60,616 | ₩57,527 | ₩59,269 | -0.09% | 5579.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,589 | ₩61,360 | ₩59,430 | ₩59,510 | -1.78% | 8661.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,671 | ₩68,421 | ₩59,644 | ₩60,797 | -10.16% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩67,508 | ₩69,507 | ₩65,956 | ₩67,591 | +0.12% | 5757.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,912 | ₩70,083 | ₩65,889 | ₩67,644 | -0.39% | 5505만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,438 | ₩68,609 | ₩60,381 | ₩68,086 | +12.66% | 7147.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,271 | ₩62,231 | ₩59,711 | ₩60,623 | -1.06% | 6288.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,961 | ₩60,971 | ₩58,525 | ₩60,757 | +3.05% | 5854.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,926 | ₩61,603 | ₩58,358 | ₩58,411 | -2.53% | 8778.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,636 | ₩62,954 | ₩58,063 | ₩58,974 | -2.74% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩61,708 | ₩62,346 | ₩59,191 | ₩60,167 | -2.50% | 7953.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,060 | ₩64,207 | ₩59,818 | ₩62,941 | +4.80% | 8859.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,001 | ₩64,991 | ₩54,304 | ₩61,922 | +12.58% | 2.5억 |
|---|
| 2026.02.17–2026.02.20 | ₩54,271 | ₩57,366 | ₩54,097 | ₩55,812 | +2.84% | 8608.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,882 | ₩56,750 | ₩51,537 | ₩53,989 | +0.20% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩70,351 | ₩71,611 | ₩52,100 | ₩54,164 | -23.01% | 3억 |
|---|
| 2026.01.26–2026.01.30 | ₩75,805 | ₩76,542 | ₩69,761 | ₩70,606 | -6.86% | 8150.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,478 | ₩77,118 | ₩73,721 | ₩75,872 | +1.87% | 5816.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,199 | ₩77,536 | ₩75,363 | ₩76,234 | -1.25% | 8336.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,735 | ₩80,582 | ₩76,756 | ₩77,266 | -0.60% | 7443.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,200 | ₩80,589 | ₩77,252 | ₩77,909 | -2.86% | 5190.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩80,348 | ₩81,132 | ₩78,981 | ₩80,361 | +0.02% | 3915.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,028 | ₩84,180 | ₩78,793 | ₩80,147 | -3.47% | 1.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩83,651 | ₩83,765 | ₩80,200 | ₩82,626 | -1.23% | 7573.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,148 | ₩85,667 | ₩80,917 | ₩83,456 | +0.37% | 7330.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,219 | ₩84,495 | ₩80,200 | ₩84,006 | +3.43% | 4829만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,167 | ₩84,649 | ₩77,721 | ₩81,165 | -3.57% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩89,862 | ₩91,108 | ₩84,086 | ₩84,167 | -6.34% | 6746.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,165 | ₩94,270 | ₩86,806 | ₩88,736 | -4.75% | 7286.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,947 | ₩106,150 | ₩90,612 | ₩92,823 | -2.24% | 1.8억 |
|---|
| 2025.10.20–2025.10.24 | ₩90,686 | ₩95,476 | ₩90,652 | ₩93,493 | +3.10% | 4405.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,766 | ₩95,048 | ₩87,664 | ₩90,331 | -4.68% | 7466.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩94,096 | ₩103,637 | ₩93,067 | ₩93,587 | -0.54% | 1억 |
|---|
| 2025.09.29–2025.10.03 | ₩91,068 | ₩95,490 | ₩88,736 | ₩92,796 | +1.90% | 9269.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩90,800 | ₩92,448 | ₩88,709 | ₩90,183 | -0.68% | 5213.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩90,183 | ₩94,203 | ₩88,582 | ₩91,416 | +1.37% | 7166.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩91,738 | ₩91,912 | ₩87,416 | ₩89,634 | -2.29% | 4974.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩92,354 | ₩93,721 | ₩88,750 | ₩91,470 | -0.96% | 4654.9만 |
|---|
| 2025.08.28–2025.08.29 | ₩93,801 | ₩94,739 | ₩93,172 | ₩94,056 | +0.27% | 1151.8만 |
|---|