PayPal

PYPL
🏛️ 영국 →
69.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 85.85 85.85 85.85 85.85 0.0M
2024-12-30 85.45 85.45 85.45 85.45 0.1M
2024-12-27 84.80 84.80 83.00 86.20 0.0M
2024-12-26 88.21 88.21 88.21 88.21 0.0M
2024-12-24 86.75 86.75 86.75 86.75 0.0M
2024-12-23 86.50 86.50 86.50 86.50 0.0M
2024-12-20 87.60 87.60 87.60 87.60 0.0M
2024-12-19 86.85 86.85 86.85 86.85 0.0M
2024-12-18 90.50 90.50 90.50 89.80 0.1M
2024-12-17 91.10 93.70 91.10 90.55 0.2M
2024-12-16 90.80 90.80 90.80 90.80 0.1M
2024-12-13 90.90 90.90 90.90 90.90 0.0M
2024-12-12 90.60 90.60 90.60 90.60 0.0M
2024-12-11 90.10 90.10 90.10 90.10 0.1M
2024-12-10 89.30 89.30 89.30 89.30 0.0M
2024-12-09 90.15 90.15 90.15 90.15 0.1M
2024-12-06 89.60 89.60 89.60 89.60 0.0M
2024-12-05 89.30 89.30 89.30 89.30 0.0M
2024-12-04 86.15 86.15 86.15 86.15 0.1M
2024-12-03 85.75 85.75 85.75 85.75 0.1M
2024-12-02 86.10 86.10 86.10 86.10 0.0M
2024-11-29 86.65 86.65 86.65 86.65 0.0M
2024-11-28 87.35 87.35 87.35 87.35 0.0M
2024-11-27 87.50 87.50 87.50 87.50 0.0M
2024-11-26 87.50 87.50 87.50 87.50 0.0M
2024-11-25 88.10 88.10 88.10 88.10 0.1M
2024-11-22 86.40 86.40 86.40 86.40 0.0M
2024-11-21 85.10 85.10 85.10 85.10 0.0M
2024-11-20 84.50 84.50 84.50 84.50 0.0M
2024-11-19 83.50 83.50 83.50 83.50 0.0M
2024-11-18 86.10 86.10 86.10 86.10 0.0M
2024-11-15 85.50 85.50 85.50 85.50 0.1M
2024-11-14 86.70 86.70 86.70 86.70 0.1M
2024-11-13 87.35 87.35 87.35 87.35 0.1M
2024-11-12 89.70 89.70 89.70 86.40 0.1M
2024-11-11 86.50 86.50 86.50 86.50 0.1M
2024-11-08 82.70 82.70 82.70 82.70 0.1M
2024-11-07 81.90 81.90 81.90 81.90 0.0M
2024-11-06 80.70 80.70 80.70 80.70 0.1M
2024-11-05 79.10 79.10 79.10 79.10 0.0M
2024-11-04 77.60 77.60 77.60 77.60 0.1M
2024-11-01 77.10 77.10 77.10 77.10 0.1M
2024-10-31 79.55 79.55 79.55 79.55 0.1M
2024-10-30 79.35 79.35 79.35 79.35 0.1M
2024-10-29 80.20 80.20 80.20 80.20 0.4M
2024-10-28 83.40 83.40 83.40 83.40 0.1M
2024-10-25 81.80 81.80 81.80 81.80 0.1M
2024-10-24 81.40 81.40 81.40 81.40 0.0M
2024-10-23 80.70 80.70 80.70 80.70 0.3M
2024-10-22 80.80 80.80 80.80 80.80 0.1M
2024-10-21 80.45 80.45 80.45 80.45 0.0M
2024-10-18 80.60 80.60 80.60 80.60 0.1M
2024-10-17 79.60 79.60 79.60 79.60 0.1M
2024-10-16 80.05 80.05 80.05 80.05 0.0M
2024-10-15 79.70 79.70 79.70 79.70 0.1M
2024-10-14 80.85 80.85 80.85 80.85 0.0M
2024-10-11 80.35 80.35 80.35 80.35 0.1M
2024-10-10 79.10 79.10 79.10 79.10 0.1M
2024-10-09 81.60 81.60 81.60 81.60 0.1M
2024-10-08 80.75 80.75 80.75 80.75 0.1M
2024-10-07 80.95 80.95 80.95 80.95 0.1M
2024-10-04 79.05 79.05 79.05 79.05 0.1M
2024-10-03 76.75 76.75 76.75 76.75 0.1M
2024-10-02 76.80 76.80 76.80 76.80 0.0M
2024-10-01 76.70 76.70 76.70 76.70 0.1M
2024-09-30 78.25 78.25 78.25 78.25 0.1M
2024-09-27 79.15 79.15 79.15 79.15 0.1M
2024-09-26 79.40 79.40 79.40 79.40 0.4M
2024-09-25 78.10 78.10 78.10 78.10 0.1M
2024-09-24 78.60 78.60 78.60 78.60 0.3M
2024-09-23 78.70 78.70 78.70 78.70 0.2M
2024-09-20 75.95 75.95 75.95 75.95 0.3M
2024-09-19 74.40 74.40 74.40 76.95 0.2M
2024-09-18 72.70 72.70 72.70 72.70 0.1M
2024-09-17 71.95 71.95 71.95 71.95 0.1M
2024-09-16 70.70 70.70 70.70 70.70 0.0M
2024-09-13 69.80 69.80 69.80 70.30 0.1M
2024-09-12 69.75 69.75 69.75 69.75 0.0M
2024-09-11 68.45 68.45 68.45 68.45 0.1M
2024-09-10 68.20 68.20 68.20 68.20 0.2M
2024-09-09 69.80 69.80 69.80 69.80 0.1M
2024-09-06 69.90 69.90 69.90 69.90 0.1M
2024-09-05 71.95 71.95 71.95 71.95 0.2M
2024-09-04 72.35 72.35 72.35 72.35 0.0M
2024-09-03 72.80 72.80 72.80 72.80 0.1M
2024-09-02 71.85 71.85 71.85 71.85 0.0M
2024-08-30 72.10 72.10 72.10 72.10 0.1M
2024-08-29 72.95 72.95 72.95 72.95 0.1M
2024-08-28 70.40 70.40 70.40 70.40 0.1M
2024-08-27 71.70 71.70 71.70 71.25 0.0M
2024-08-26 71.94 71.94 71.94 71.94 0.1M
2024-08-23 70.95 70.95 70.95 70.95 0.1M
2024-08-22 71.50 71.50 71.50 71.50 0.2M
2024-08-21 70.30 70.30 70.30 70.30 0.1M
2024-08-20 70.95 70.95 70.95 70.95 0.2M
2024-08-19 69.05 69.05 69.05 69.05 0.1M
2024-08-16 67.75 67.75 67.75 67.75 0.1M
2024-08-15 67.65 67.65 67.65 67.65 0.1M
2024-08-14 65.65 65.65 65.65 65.65 0.1M
2024-08-13 65.15 65.15 65.15 65.15 0.1M
2024-08-12 64.45 64.45 64.45 64.45 0.1M
2024-08-09 64.95 64.95 64.95 64.95 0.1M
2024-08-08 64.10 64.10 64.10 64.10 0.3M
2024-08-07 64.65 64.65 64.65 64.65 0.1M
2024-08-06 62.80 62.80 62.80 62.80 0.2M
2024-08-05 60.35 60.35 60.35 60.35 0.2M
2024-08-02 61.15 61.15 61.15 61.15 0.3M
2024-08-01 66.50 66.50 66.50 66.50 0.6M
2024-07-31 66.20 66.20 66.20 66.20 0.2M
2024-07-30 62.95 62.95 62.95 62.95 0.8M
2024-07-29 58.70 58.70 58.70 58.70 2.0M
2024-07-26 57.75 57.75 57.75 57.75 0.3M
2024-07-25 58.10 58.10 58.10 58.10 0.3M
2024-07-24 58.80 58.80 58.80 58.80 0.3M
2024-07-23 60.65 60.65 60.65 60.65 0.1M
2024-07-22 60.20 60.20 60.20 60.20 0.6M
2024-07-19 59.05 59.05 59.05 59.05 0.1M
2024-07-18 61.00 61.00 61.00 61.00 0.2M
2024-07-17 61.20 61.20 61.20 61.20 0.1M
2024-07-16 61.60 61.60 61.60 61.60 0.1M
2024-07-15 60.28 61.02 59.80 60.65 0.1M
2024-07-12 60.25 60.52 59.79 60.10 0.1M
2024-07-11 58.97 60.92 58.97 60.15 0.2M
2024-07-10 59.00 59.26 58.22 58.55 0.1M
2024-07-09 59.14 59.68 58.43 59.10 0.0M
2024-07-08 59.66 60.02 58.65 58.85 0.1M
2024-07-05 59.40 60.07 58.83 60.00 0.1M
2024-07-04 59.01 58.80 58.80 58.80 0.0M
2024-07-03 59.01 60.00 58.90 58.80 0.1M
2024-07-02 58.41 59.25 58.33 58.80 0.1M
2024-07-01 58.15 58.36 57.04 57.40 0.1M
2024-06-28 58.53 58.76 57.93 58.20 0.1M
2024-06-27 58.27 58.47 57.21 58.40 0.1M
2024-06-26 59.33 59.83 58.13 58.55 0.1M
2024-06-25 59.55 59.57 58.97 59.45 0.1M
2024-06-24 60.62 60.62 59.61 60.20 0.1M
2024-06-21 59.75 60.46 59.67 60.05 0.1M
2024-06-20 59.12 60.00 58.79 59.10 0.2M
2024-06-19 60.12 59.35 59.35 59.35 0.0M
2024-06-18 60.53 60.53 59.13 59.65 0.4M
2024-06-17 60.65 62.60 59.48 59.90 0.1M
2024-06-14 61.66 61.73 60.41 61.05 0.2M
2024-06-13 63.40 64.15 61.58 62.15 0.3M
2024-06-12 64.60 65.86 62.70 63.90 0.4M
2024-06-11 67.00 67.70 64.41 65.20 0.1M
2024-06-10 70.00 70.00 65.85 66.95 0.1M
2024-06-07 67.10 68.26 66.22 67.50 0.1M
2024-06-06 63.92 67.65 63.92 66.20 0.1M
2024-06-05 63.43 63.79 62.86 63.20 0.0M
2024-06-04 63.90 64.07 63.07 63.50 0.1M
2024-06-03 63.20 63.44 62.60 63.95 0.1M
2024-05-31 62.42 63.55 61.78 62.00 0.1M
2024-05-30 60.82 63.34 60.82 63.10 0.1M
2024-05-29 61.94 61.94 60.85 61.30 0.1M
2024-05-28 61.89 62.84 61.75 61.75 0.1M
2024-05-24 61.83 62.03 61.29 61.75 0.0M
2024-05-23 62.54 62.68 61.26 62.30 0.1M
2024-05-22 64.09 64.09 62.04 62.75 0.1M
2024-05-21 64.76 64.76 63.70 63.95 0.1M
2024-05-20 64.55 64.80 63.78 64.80 0.1M
2024-05-17 64.18 64.70 63.86 64.60 0.0M
2024-05-16 63.62 64.42 63.45 64.15 0.1M
2024-05-15 64.55 65.50 63.48 63.85 0.1M
2024-05-14 63.87 64.84 63.87 63.75 0.1M
2024-05-13 63.46 64.42 63.18 63.75 0.1M
2024-05-10 64.23 64.92 63.11 63.75 0.1M
2024-05-09 63.70 64.20 63.41 63.85 0.1M
2024-05-08 65.95 65.95 63.92 64.45 0.1M
2024-05-07 65.66 66.74 65.51 66.65 0.1M
2024-05-03 67.05 67.85 64.75 65.35 0.1M
2024-05-02 66.59 67.40 65.83 66.15 0.1M
2024-05-01 69.00 69.00 65.49 65.90 0.1M
2024-04-30 67.75 72.50 67.00 68.40 0.3M
2024-04-29 66.49 67.55 66.00 66.90 0.1M
2024-04-26 64.49 65.89 63.77 65.25 0.0M
2024-04-25 64.40 64.40 62.95 63.60 0.0M
2024-04-24 64.08 65.09 64.07 64.65 0.0M
2024-04-23 63.29 64.68 63.28 64.25 0.1M
2024-04-22 63.03 63.54 62.49 62.80 0.0M
2024-04-19 61.50 62.45 60.62 62.05 0.8M
2024-04-18 63.50 63.85 61.95 62.75 0.1M
2024-04-17 63.32 63.97 62.58 63.05 0.1M
2024-04-16 64.45 64.45 62.00 63.80 0.5M
2024-04-15 64.12 65.43 63.68 64.70 0.1M
2024-04-12 65.20 65.96 64.17 65.30 0.1M
2024-04-11 66.16 66.26 64.67 64.90 0.1M
2024-04-10 67.19 67.19 65.10 65.95 0.1M
2024-04-09 67.00 67.26 66.40 66.65 0.1M
2024-04-08 65.00 66.70 65.00 66.35 0.1M
2024-04-05 64.64 65.46 64.07 64.70 0.1M
2024-04-04 65.80 66.34 65.48 65.90 0.1M
2024-04-03 64.62 65.35 64.41 65.05 0.0M
2024-04-02 65.03 65.03 63.59 64.30 0.1M
2024-03-28 66.50 67.71 66.41 67.50 0.1M
2024-03-27 67.08 68.20 66.14 66.68 0.1M
2024-03-26 66.37 67.97 66.31 67.20 0.1M
2024-03-25 66.00 66.38 64.79 65.90 0.1M
2024-03-22 66.42 67.25 64.93 65.35 0.1M
2024-03-21 64.79 66.98 64.79 66.45 0.4M
2024-03-20 63.46 65.13 63.12 63.68 0.1M
2024-03-19 64.05 64.23 62.80 63.10 0.4M
2024-03-18 63.24 64.75 63.08 64.40 0.2M
2024-03-15 62.79 63.83 62.45 62.90 0.1M
2024-03-14 62.45 64.19 62.27 63.10 0.4M
2024-03-13 59.98 63.27 59.82 62.25 0.2M
2024-03-12 60.26 60.45 59.30 60.15 0.1M
2024-03-11 59.02 60.22 59.00 60.00 0.2M
2024-03-08 58.55 59.51 58.27 58.90 0.1M
2024-03-07 58.12 58.99 57.96 58.45 0.4M
2024-03-06 58.63 58.92 57.91 58.45 0.2M
2024-03-05 59.40 60.82 58.58 59.25 0.1M
2024-03-04 60.37 60.60 58.87 59.50 0.1M
2024-03-01 60.08 61.64 60.08 60.60 0.1M
2024-02-29 60.25 61.86 60.02 60.60 1.7M
2024-02-28 60.37 60.90 59.43 60.73 0.1M
2024-02-27 59.15 60.08 59.15 59.68 0.1M
2024-02-26 59.20 60.18 58.78 59.20 0.1M
2024-02-23 58.83 59.43 58.26 59.25 0.2M
2024-02-22 57.97 58.58 57.41 58.35 0.1M
2024-02-21 58.57 58.64 57.43 58.08 0.1M
2024-02-20 58.79 59.01 58.30 58.65 0.7M
2024-02-19 58.65 58.65 58.65 58.65 0.0M
2024-02-16 59.70 59.75 58.47 59.33 0.4M
2024-02-15 58.87 60.23 58.15 59.38 0.1M
2024-02-14 58.38 58.74 57.65 57.85 0.2M
2024-02-13 59.83 59.83 57.87 58.35 0.4M
2024-02-12 58.92 60.61 58.45 59.40 0.5M
2024-02-09 57.85 58.69 56.04 58.23 0.3M
2024-02-08 60.22 63.24 55.88 63.45 0.5M
2024-02-07 64.01 64.80 62.85 63.45 0.1M
2024-02-06 62.00 63.47 61.63 63.25 0.2M
2024-02-05 62.40 62.50 61.30 61.75 0.1M
2024-02-02 62.37 62.62 61.00 62.28 1.7M
2024-02-01 61.69 61.98 60.66 60.90 0.1M
2024-01-31 62.90 63.28 62.28 62.85 0.1M
2024-01-30 63.66 63.94 62.08 62.60 0.1M
2024-01-29 61.63 63.28 60.88 63.00 0.1M
2024-01-26 60.78 62.07 59.86 61.78 0.2M
2024-01-25 63.12 64.31 58.93 63.55 0.6M
2024-01-24 65.19 65.93 63.12 63.70 0.2M
2024-01-23 64.38 65.73 64.19 65.20 0.3M
2024-01-22 64.54 68.19 63.93 65.45 0.3M
2024-01-19 62.54 65.67 62.09 64.55 1.8M
2024-01-18 60.07 61.56 60.00 61.00 0.2M
2024-01-17 58.30 58.85 56.47 58.05 0.3M
2024-01-16 60.39 60.39 58.24 59.00 0.2M
2024-01-15 60.58 60.58 60.58 60.58 0.0M
2024-01-12 61.33 62.00 60.48 61.10 0.1M
2024-01-11 61.18 61.46 60.09 60.35 0.2M
2024-01-10 61.00 61.30 60.30 60.85 0.1M
2024-01-09 61.30 62.02 60.16 61.78 0.1M
2024-01-08 59.92 61.57 59.92 61.25 0.1M
2024-01-05 58.21 60.37 57.74 59.73 0.1M
2024-01-04 58.50 59.02 57.47 58.85 0.1M
2024-01-03 61.41 61.58 58.35 58.75 0.2M
2024-01-02 61.51 62.14 60.44 61.40 0.2M