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 | ₩70,394 | ₩74,672 | ₩70,314 | ₩74,471 | +5.79% | 5189.4만 |
| 2026.09.28–2026.10.02 | ₩72,929 | ₩73,224 | ₩70,133 | ₩70,810 | -2.91% | 4738만 |
| 2026.09.21–2026.09.25 | ₩70,730 | ₩74,491 | ₩69,484 | ₩73,814 | +4.36% | 7613만 |
| 2026.09.14–2026.09.18 | ₩72,902 | ₩73,224 | ₩70,072 | ₩70,287 | -3.59% | 6323.7만 |
| 2026.09.08–2026.09.11 | ₩72,902 | ₩73,224 | ₩68,131 | ₩72,044 | -1.18% | 4059.2만 |
| 2026.08.31–2026.09.04 | ₩71,601 | ₩76,389 | ₩69,630 | ₩73,707 | +2.94% | 7336.2만 |
| 2026.08.24–2026.08.28 | ₩82,639 | ₩83,665 | ₩70,569 | ₩71,963 | -12.92% | 7583만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,821 |
| ₩84,127 |
| ₩80,412 |
| ₩82,545 |
| +0.89% |
| 5213.3만 |
| 2026.08.10–2026.08.14 | ₩78,233 | ₩83,564 | ₩77,636 | ₩82,692 | +5.70% | 4787.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,955 | ₩80,453 | ₩76,684 | ₩79,219 | +1.62% | 4731.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,584 | ₩79,755 | ₩74,404 | ₩76,724 | +1.51% | 7828만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,759 | ₩76,657 | ₩73,673 | ₩75,303 | -0.60% | 7754.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,898 | ₩77,341 | ₩62,073 | ₩75,853 | +20.60% | 1.7억 |
|---|
| 2026.07.06–2026.07.10 | ₩59,612 | ₩62,287 | ₩58,646 | ₩62,120 | +4.21% | 5106.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,860 | ₩61,007 | ₩56,675 | ₩60,980 | +1.87% | 6866.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,138 | ₩59,518 | ₩55,857 | ₩59,397 | +3.95% | 8620.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,806 | ₩60,001 | ₩55,857 | ₩57,010 | +0.36% | 8841.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,334 | ₩56,675 | ₩53,912 | ₩55,696 | +0.65% | 7609.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,719 | ₩61,670 | ₩55,079 | ₩55,374 | -7.28% | 8205만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,277 | ₩60,618 | ₩58,096 | ₩60,014 | +1.24% | 6329.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,370 | ₩60,665 | ₩57,573 | ₩59,317 | -0.09% | 5579.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,638 | ₩61,409 | ₩59,478 | ₩59,558 | -1.78% | 8661.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,726 | ₩68,477 | ₩59,692 | ₩60,846 | -10.16% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩67,562 | ₩69,563 | ₩66,009 | ₩67,645 | +0.12% | 5757.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,967 | ₩70,140 | ₩65,942 | ₩67,699 | -0.39% | 5505만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,486 | ₩68,664 | ₩60,430 | ₩68,141 | +12.66% | 7147.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,320 | ₩62,281 | ₩59,759 | ₩60,671 | -1.06% | 6288.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,008 | ₩61,020 | ₩58,573 | ₩60,805 | +3.05% | 5854.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,974 | ₩61,653 | ₩58,405 | ₩58,459 | -2.53% | 8778.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,685 | ₩63,005 | ₩58,110 | ₩59,022 | -2.74% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩61,758 | ₩62,396 | ₩59,239 | ₩60,215 | -2.50% | 7953.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,108 | ₩64,259 | ₩59,867 | ₩62,991 | +4.80% | 8859.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,045 | ₩65,043 | ₩54,348 | ₩61,972 | +12.58% | 2.5억 |
|---|
| 2026.02.17–2026.02.20 | ₩54,315 | ₩57,412 | ₩54,140 | ₩55,857 | +2.84% | 8608.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,926 | ₩56,796 | ₩51,579 | ₩54,033 | +0.20% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩70,408 | ₩71,668 | ₩52,142 | ₩54,207 | -23.01% | 3억 |
|---|
| 2026.01.26–2026.01.30 | ₩75,866 | ₩76,604 | ₩69,818 | ₩70,663 | -6.86% | 8150.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,538 | ₩77,180 | ₩73,781 | ₩75,933 | +1.87% | 5816.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,261 | ₩77,599 | ₩75,423 | ₩76,295 | -1.25% | 8336.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,797 | ₩80,647 | ₩76,818 | ₩77,328 | -0.60% | 7443.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,265 | ₩80,654 | ₩77,314 | ₩77,972 | -2.86% | 5190.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩80,412 | ₩81,197 | ₩79,044 | ₩80,426 | +0.02% | 3915.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,095 | ₩84,248 | ₩78,857 | ₩80,211 | -3.47% | 1.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩83,718 | ₩83,832 | ₩80,265 | ₩82,692 | -1.23% | 7573.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,215 | ₩85,737 | ₩80,982 | ₩83,524 | +0.37% | 7330.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,284 | ₩84,563 | ₩80,265 | ₩84,074 | +3.43% | 4829만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,234 | ₩84,717 | ₩77,784 | ₩81,230 | -3.57% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩89,934 | ₩91,181 | ₩84,154 | ₩84,234 | -6.34% | 6746.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,240 | ₩94,346 | ₩86,876 | ₩88,808 | -4.75% | 7286.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,024 | ₩106,235 | ₩90,685 | ₩92,898 | -2.24% | 1.8억 |
|---|
| 2025.10.20–2025.10.24 | ₩90,759 | ₩95,553 | ₩90,725 | ₩93,569 | +3.10% | 4405.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,843 | ₩95,124 | ₩87,735 | ₩90,404 | -4.68% | 7466.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩102,071 | ₩103,131 | ₩93,555 | ₩93,662 | -8.24% | 2232.7만 |
|---|