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 | ₩70,388 | ₩74,666 | ₩70,308 | ₩74,465 | +5.79% | 5189.4만 |
| 2026.09.28–2026.10.02 | ₩72,922 | ₩73,218 | ₩70,127 | ₩70,804 | -2.91% | 4723.7만 |
| 2026.09.21–2026.09.25 | ₩70,723 | ₩74,485 | ₩69,478 | ₩73,808 | +4.36% | 5017.8만 |
| 2026.09.14–2026.09.18 | ₩70,985 | ₩71,602 | ₩70,066 | ₩70,281 | -0.99% | 3756.4만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩72,037 | — | — |
| 2026.08.24–2026.08.27 | ₩82,631 | ₩83,657 | ₩81,894 | ₩82,430 | -0.24% | 3949만 |
| 2026.08.17–2026.08.21 | ₩81,813 | ₩84,120 | ₩80,405 | ₩82,537 | +0.89% | 5213.3만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,556 |
| ₩77,629 |
| ₩82,685 |
| +5.70% |
| 4787.8만 |
| 2026.08.03–2026.08.07 | ₩77,948 | ₩80,445 | ₩76,677 | ₩79,212 | +1.62% | 4731.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,578 | ₩79,748 | ₩74,398 | ₩76,717 | +1.51% | 7828만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,752 | ₩76,650 | ₩73,667 | ₩75,296 | -0.60% | 7754.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,892 | ₩77,334 | ₩62,067 | ₩75,846 | +20.60% | 1.7억 |
|---|
| 2026.07.06–2026.07.10 | ₩59,607 | ₩62,282 | ₩58,641 | ₩62,114 | +4.21% | 5106.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,855 | ₩61,001 | ₩56,670 | ₩60,974 | +1.87% | 6866.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,132 | ₩59,513 | ₩55,852 | ₩59,392 | +3.95% | 8620.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,801 | ₩59,995 | ₩55,852 | ₩57,005 | +0.36% | 8841.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,329 | ₩56,670 | ₩53,907 | ₩55,691 | +0.65% | 7609.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,714 | ₩61,665 | ₩55,074 | ₩55,369 | -7.28% | 8205만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,271 | ₩60,612 | ₩58,091 | ₩60,009 | +1.24% | 6329.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,365 | ₩60,659 | ₩57,568 | ₩59,312 | -0.09% | 5579.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,632 | ₩61,403 | ₩59,472 | ₩59,553 | -1.78% | 8661.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,719 | ₩68,470 | ₩59,687 | ₩60,840 | -10.16% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩67,556 | ₩69,557 | ₩66,003 | ₩67,639 | +0.12% | 5757.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,961 | ₩70,133 | ₩65,936 | ₩67,693 | -0.39% | 5505만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,481 | ₩68,658 | ₩60,425 | ₩68,135 | +12.66% | 7147.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,315 | ₩62,275 | ₩59,754 | ₩60,666 | -1.06% | 6288.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,003 | ₩61,015 | ₩58,567 | ₩60,800 | +3.05% | 5854.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,969 | ₩61,648 | ₩58,400 | ₩58,453 | -2.53% | 8778.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,679 | ₩62,999 | ₩58,105 | ₩59,017 | -2.74% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩61,752 | ₩62,390 | ₩59,234 | ₩60,210 | -2.50% | 7953.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,103 | ₩64,253 | ₩59,861 | ₩62,986 | +4.80% | 8859.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,041 | ₩65,038 | ₩54,343 | ₩61,967 | +12.58% | 2.5억 |
|---|
| 2026.02.17–2026.02.20 | ₩54,310 | ₩57,407 | ₩54,135 | ₩55,852 | +2.84% | 8608.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,921 | ₩56,791 | ₩51,574 | ₩54,028 | +0.20% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩70,401 | ₩71,662 | ₩52,137 | ₩54,202 | -23.01% | 3억 |
|---|
| 2026.01.26–2026.01.30 | ₩75,859 | ₩76,597 | ₩69,811 | ₩70,656 | -6.86% | 8150.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,532 | ₩77,173 | ₩73,774 | ₩75,926 | +1.87% | 5816.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,254 | ₩77,592 | ₩75,417 | ₩76,288 | -1.25% | 8336.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,790 | ₩80,640 | ₩76,811 | ₩77,321 | -0.60% | 7443.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,258 | ₩80,647 | ₩77,307 | ₩77,965 | -2.86% | 5190.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩80,405 | ₩81,190 | ₩79,037 | ₩80,419 | +0.02% | 3915.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,087 | ₩84,240 | ₩78,850 | ₩80,204 | -3.47% | 1.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩83,711 | ₩83,825 | ₩80,258 | ₩82,685 | -1.23% | 7573.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,208 | ₩85,729 | ₩80,975 | ₩83,516 | +0.37% | 7330.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,277 | ₩84,555 | ₩80,258 | ₩84,066 | +3.43% | 4829만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,227 | ₩84,710 | ₩77,777 | ₩81,223 | -3.57% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩89,926 | ₩91,173 | ₩84,146 | ₩84,227 | -6.34% | 6746.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,232 | ₩94,338 | ₩86,869 | ₩88,800 | -4.75% | 7286.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,015 | ₩106,226 | ₩90,677 | ₩92,890 | -2.24% | 1.8억 |
|---|
| 2025.10.20–2025.10.24 | ₩90,751 | ₩95,545 | ₩90,717 | ₩93,560 | +3.10% | 4405.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,834 | ₩95,116 | ₩87,727 | ₩90,395 | -4.68% | 7466.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩94,164 | ₩103,711 | ₩93,134 | ₩93,654 | -0.54% | 1억 |
|---|
| 2025.09.29–2025.10.03 | ₩91,133 | ₩95,558 | ₩88,800 | ₩92,863 | +1.90% | 9269.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩90,865 | ₩92,514 | ₩88,773 | ₩90,248 | -0.68% | 5213.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩90,248 | ₩94,271 | ₩88,645 | ₩91,482 | +1.37% | 7166.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩91,803 | ₩91,978 | ₩87,479 | ₩89,698 | -2.29% | 4974.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩92,420 | ₩93,788 | ₩88,813 | ₩91,535 | -0.96% | 4654.9만 |
|---|
| 2025.08.28–2025.08.29 | ₩93,869 | ₩94,807 | ₩93,238 | ₩94,123 | +0.27% | 1151.8만 |
|---|