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 | ₩70,363 | ₩74,639 | ₩70,282 | ₩74,438 | +5.79% | 5189.4만 |
| 2026.09.28–2026.10.02 | ₩72,896 | ₩73,191 | ₩70,101 | ₩70,778 | -2.91% | 4723.7만 |
| 2026.09.21–2026.09.25 | ₩70,698 | ₩74,458 | ₩69,453 | ₩73,781 | +4.36% | 5017.8만 |
| 2026.09.14–2026.09.18 | ₩70,959 | ₩71,576 | ₩70,041 | ₩70,256 | -0.99% | 3756.4만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩72,012 | — | — |
| 2026.08.24–2026.08.27 | ₩82,602 | ₩83,627 | ₩81,864 | ₩82,401 | -0.24% | 3949만 |
| 2026.08.17–2026.08.21 | ₩81,784 | ₩84,090 | ₩80,376 | ₩82,508 | +0.89% | 5213.3만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,527 |
| ₩77,602 |
| ₩82,655 |
| +5.70% |
| 4787.8만 |
| 2026.08.03–2026.08.07 | ₩77,921 | ₩80,417 | ₩76,650 | ₩79,183 | +1.62% | 4731.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,551 | ₩79,720 | ₩74,371 | ₩76,690 | +1.51% | 7828만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,725 | ₩76,623 | ₩73,640 | ₩75,269 | -0.60% | 7754.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,869 | ₩77,307 | ₩62,045 | ₩75,819 | +20.60% | 1.7억 |
|---|
| 2026.07.06–2026.07.10 | ₩59,585 | ₩62,260 | ₩58,620 | ₩62,092 | +4.21% | 5106.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,833 | ₩60,979 | ₩56,650 | ₩60,953 | +1.87% | 6866.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,112 | ₩59,491 | ₩55,832 | ₩59,371 | +3.95% | 8620.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,781 | ₩59,974 | ₩55,832 | ₩56,985 | +0.36% | 8841.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,309 | ₩56,650 | ₩53,888 | ₩55,671 | +0.65% | 7609.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,692 | ₩61,643 | ₩55,054 | ₩55,349 | -7.28% | 8205만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,250 | ₩60,591 | ₩58,070 | ₩59,987 | +1.24% | 6329.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,344 | ₩60,638 | ₩57,548 | ₩59,290 | -0.09% | 5579.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,611 | ₩61,381 | ₩59,451 | ₩59,532 | -1.78% | 8661.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,695 | ₩68,446 | ₩59,666 | ₩60,818 | -10.16% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩67,532 | ₩69,532 | ₩65,979 | ₩67,615 | +0.12% | 5757.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,937 | ₩70,108 | ₩65,912 | ₩67,668 | -0.39% | 5505만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,459 | ₩68,634 | ₩60,403 | ₩68,111 | +12.66% | 7147.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,293 | ₩62,253 | ₩59,733 | ₩60,644 | -1.06% | 6288.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,982 | ₩60,993 | ₩58,546 | ₩60,778 | +3.05% | 5854.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,947 | ₩61,625 | ₩58,379 | ₩58,432 | -2.53% | 8778.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,658 | ₩62,977 | ₩58,084 | ₩58,995 | -2.74% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩61,730 | ₩62,368 | ₩59,213 | ₩60,188 | -2.50% | 7953.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,081 | ₩64,230 | ₩59,840 | ₩62,963 | +4.80% | 8859.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,021 | ₩65,014 | ₩54,324 | ₩61,945 | +12.58% | 2.5억 |
|---|
| 2026.02.17–2026.02.20 | ₩54,290 | ₩57,387 | ₩54,116 | ₩55,832 | +2.84% | 8608.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,902 | ₩56,770 | ₩51,556 | ₩54,009 | +0.20% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩70,376 | ₩71,636 | ₩52,119 | ₩54,183 | -23.01% | 3억 |
|---|
| 2026.01.26–2026.01.30 | ₩75,832 | ₩76,569 | ₩69,786 | ₩70,631 | -6.86% | 8150.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,505 | ₩77,146 | ₩73,748 | ₩75,899 | +1.87% | 5816.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,226 | ₩77,564 | ₩75,390 | ₩76,261 | -1.25% | 8336.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,762 | ₩80,611 | ₩76,784 | ₩77,293 | -0.60% | 7443.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,229 | ₩80,618 | ₩77,280 | ₩77,937 | -2.86% | 5190.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩80,376 | ₩81,161 | ₩79,009 | ₩80,390 | +0.02% | 3915.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,057 | ₩84,210 | ₩78,821 | ₩80,175 | -3.47% | 1.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩83,681 | ₩83,795 | ₩80,229 | ₩82,655 | -1.23% | 7573.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,178 | ₩85,698 | ₩80,946 | ₩83,486 | +0.37% | 7330.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,248 | ₩84,525 | ₩80,229 | ₩84,036 | +3.43% | 4829만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,197 | ₩84,679 | ₩77,749 | ₩81,194 | -3.57% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩89,894 | ₩91,141 | ₩84,116 | ₩84,197 | -6.34% | 6746.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,198 | ₩94,304 | ₩86,838 | ₩88,768 | -4.75% | 7286.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,981 | ₩106,188 | ₩90,645 | ₩92,856 | -2.24% | 1.8억 |
|---|
| 2025.10.20–2025.10.24 | ₩90,718 | ₩95,511 | ₩90,685 | ₩93,527 | +3.10% | 4405.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,800 | ₩95,082 | ₩87,696 | ₩90,363 | -4.68% | 7466.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩94,130 | ₩103,674 | ₩93,100 | ₩93,621 | -0.54% | 1억 |
|---|
| 2025.09.29–2025.10.03 | ₩91,100 | ₩95,524 | ₩88,768 | ₩92,830 | +1.90% | 9269.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩90,832 | ₩92,481 | ₩88,741 | ₩90,216 | -0.68% | 5213.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩90,216 | ₩94,237 | ₩88,614 | ₩91,449 | +1.37% | 7166.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩91,771 | ₩91,945 | ₩87,448 | ₩89,666 | -2.29% | 4974.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩92,387 | ₩93,755 | ₩88,781 | ₩91,503 | -0.96% | 4654.9만 |
|---|
| 2025.08.28–2025.08.29 | ₩93,835 | ₩94,773 | ₩93,205 | ₩94,090 | +0.27% | 1151.8만 |
|---|