PayPal Holdings Inc (PYPL34)

PYPL34
🏛️ 브라질 →
17.73
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 17.90 17.99 17.67 17.73 0.0M
2025-09-30 18.58 18.67 17.77 17.96 0.0M
2025-09-29 17.55 18.91 17.55 18.60 0.0M
2025-09-26 18.16 18.16 17.76 17.91 0.0M
2025-09-25 17.95 17.97 17.71 17.91 0.0M
2025-09-24 18.37 18.37 18.00 18.04 0.0M
2025-09-23 18.26 18.33 17.74 17.83 0.0M
2025-09-22 18.29 18.29 17.93 18.06 0.0M
2025-09-19 18.04 18.42 18.04 18.15 0.0M
2025-09-18 18.48 18.60 18.17 18.19 0.0M
2025-09-17 17.80 18.32 17.78 18.13 0.0M
2025-09-16 17.97 17.97 17.52 17.79 0.0M
2025-09-15 17.86 18.10 17.74 17.75 0.0M
2025-09-12 18.09 18.12 17.87 17.92 0.0M
2025-09-11 17.85 18.18 17.66 18.18 0.7M
2025-09-10 18.36 18.37 17.66 17.70 0.0M
2025-09-09 18.44 18.49 18.33 18.33 0.0M
2025-09-08 18.48 18.66 18.34 18.34 0.0M
2025-09-05 18.92 18.92 18.35 18.35 0.0M
2025-09-04 18.91 18.97 18.10 18.73 0.0M
2025-09-03 18.65 19.03 18.65 18.86 0.0M
2025-09-02 18.90 18.96 18.67 18.83 0.0M
2025-09-01 19.49 19.49 18.80 18.80 0.0M
2025-08-29 19.03 19.11 18.80 18.80 0.0M
2025-08-28 18.36 19.02 18.36 18.85 0.0M
2025-08-27 18.57 18.89 18.49 18.49 0.0M
2025-08-26 18.50 18.98 18.50 18.94 0.0M
2025-08-25 19.05 19.05 18.68 18.88 0.0M
2025-08-22 18.81 18.99 18.71 18.86 0.1M
2025-08-21 18.31 18.57 18.31 18.54 0.0M
2025-08-20 18.79 18.87 18.58 18.68 0.0M
2025-08-19 18.48 19.27 18.48 18.98 0.0M
2025-08-18 18.77 18.98 18.76 18.79 0.0M
2025-08-15 18.66 18.90 18.57 18.57 0.0M
2025-08-14 18.84 18.88 18.47 18.66 0.0M
2025-08-13 18.43 19.07 18.43 19.06 0.1M
2025-08-12 18.18 18.58 18.18 18.26 0.0M
2025-08-11 18.46 18.52 18.17 18.17 0.0M
2025-08-08 18.41 18.54 18.28 18.40 0.0M
2025-08-07 19.19 19.19 18.43 18.43 0.0M
2025-08-06 18.87 19.00 18.68 18.87 0.0M
2025-08-05 18.84 18.84 18.59 18.78 0.1M
2025-08-04 18.58 18.84 18.52 18.84 0.0M
2025-08-01 18.90 18.90 18.49 18.51 0.0M
2025-07-31 19.68 19.68 19.20 19.20 0.0M
2025-07-30 20.22 20.22 19.17 19.17 0.1M
2025-07-29 20.72 20.96 19.70 20.01 0.1M
2025-07-28 21.95 22.17 21.79 21.97 0.0M
2025-07-25 21.88 22.07 21.52 22.07 0.0M
2025-07-24 21.50 21.75 21.47 21.66 0.0M
2025-07-23 21.30 21.48 21.13 21.28 0.0M
2025-07-22 20.81 21.30 20.81 21.30 0.0M
2025-07-21 20.95 21.23 20.68 20.81 0.0M
2025-07-18 20.61 20.80 20.30 20.74 0.1M
2025-07-17 20.61 20.63 20.26 20.46 0.0M
2025-07-16 20.01 20.44 19.99 20.44 0.0M
2025-07-15 20.59 20.64 20.29 20.55 0.0M
2025-07-14 20.00 20.70 20.00 20.64 0.0M
2025-07-11 21.00 21.00 19.64 20.00 0.0M
2025-07-10 20.26 21.15 20.26 21.00 0.0M
2025-07-09 20.60 20.68 20.35 20.68 0.0M
2025-07-08 20.89 20.89 20.35 20.55 0.1M
2025-07-07 20.39 20.97 20.39 20.89 0.0M
2025-07-04 20.93 20.98 20.33 20.33 0.0M
2025-07-03 20.90 20.99 20.64 20.64 0.0M
2025-07-02 20.22 20.88 20.22 20.75 0.0M
2025-07-01 20.00 20.68 20.00 20.67 0.0M
2025-06-30 20.01 20.35 20.01 20.28 0.0M
2025-06-27 20.12 20.21 20.03 20.15 0.0M
2025-06-26 20.36 20.37 19.72 20.14 0.0M
2025-06-25 20.39 20.50 20.04 20.35 0.0M
2025-06-24 20.00 20.40 19.95 20.26 0.0M
2025-06-23 19.45 19.85 19.39 19.75 0.0M
2025-06-20 18.82 19.42 18.82 19.30 0.0M
2025-06-18 19.38 19.53 18.64 18.82 0.0M
2025-06-17 19.47 19.73 19.41 19.47 0.0M
2025-06-16 19.60 19.96 19.60 19.87 0.0M
2025-06-13 20.96 20.96 19.52 19.58 0.0M
2025-06-12 20.51 20.88 20.51 20.75 0.0M
2025-06-11 21.00 21.00 20.55 20.66 0.1M
2025-06-10 20.57 20.89 20.37 20.82 0.0M
2025-06-09 20.43 20.66 20.40 20.58 0.0M
2025-06-06 20.50 20.50 20.32 20.43 0.0M
2025-06-05 20.50 20.61 20.21 20.27 0.0M
2025-06-04 20.34 20.57 20.06 20.52 0.0M
2025-06-03 19.80 20.13 19.80 19.96 0.0M
2025-06-02 20.08 20.12 19.66 20.00 0.0M
2025-05-30 20.00 20.10 19.89 20.08 0.0M
2025-05-29 20.19 20.19 19.92 20.01 0.0M
2025-05-28 20.30 20.46 20.19 20.19 0.0M
2025-05-27 20.16 20.32 19.96 20.31 0.0M
2025-05-26 19.52 20.60 18.97 19.96 0.0M
2025-05-23 19.99 20.02 19.52 19.52 0.0M
2025-05-22 20.12 20.27 20.05 20.27 0.0M
2025-05-21 20.31 20.64 20.17 20.23 0.0M
2025-05-20 20.29 20.63 20.29 20.53 0.0M
2025-05-19 20.30 20.48 20.13 20.39 0.0M
2025-05-16 20.44 20.46 20.35 20.39 0.0M
2025-05-15 20.04 20.46 20.04 20.39 0.0M
2025-05-14 20.48 20.48 20.31 20.45 0.0M
2025-05-13 20.32 20.32 20.14 20.27 0.0M
2025-05-12 20.36 20.85 20.36 20.45 0.0M
2025-05-09 20.15 20.16 19.77 19.89 0.0M
2025-05-08 19.81 20.12 19.77 20.12 0.0M
2025-05-07 19.63 19.74 19.50 19.71 0.0M
2025-05-06 19.58 19.65 19.28 19.28 0.0M
2025-05-05 18.86 19.73 18.86 19.53 0.0M
2025-05-02 18.46 19.10 18.46 18.93 0.0M
2025-04-30 18.40 18.78 18.10 18.78 0.0M
2025-04-29 18.20 18.76 18.20 18.68 0.0M
2025-04-28 18.08 18.52 18.08 18.28 0.0M
2025-04-25 18.46 18.54 18.29 18.45 0.0M
2025-04-24 18.21 18.37 18.15 18.30 0.0M
2025-04-23 17.94 18.19 17.75 17.75 0.0M
2025-04-22 17.59 17.69 17.41 17.49 0.0M
2025-04-17 17.83 18.37 17.60 18.37 0.0M
2025-04-16 18.20 18.20 17.50 17.65 0.0M
2025-04-15 18.29 18.41 18.14 18.25 0.0M
2025-04-14 18.50 18.77 18.14 18.77 0.0M
2025-04-11 17.95 18.32 17.71 18.29 0.0M
2025-04-10 18.77 18.77 17.48 17.70 0.0M
2025-04-09 17.27 18.65 17.13 18.58 0.0M
2025-04-08 17.52 18.13 17.00 17.00 0.0M
2025-04-07 16.81 17.73 16.46 17.34 0.0M
2025-04-04 16.83 17.39 16.74 17.01 0.0M
2025-04-03 17.99 17.99 17.11 17.26 0.0M
2025-04-02 18.39 19.17 18.39 18.74 0.0M
2025-04-01 18.59 18.84 18.39 18.39 0.0M
2025-03-31 18.53 18.61 18.23 18.57 0.0M
2025-03-28 19.40 19.67 18.69 18.74 0.0M
2025-03-27 20.20 20.20 19.61 19.61 0.0M
2025-03-26 20.36 20.39 19.92 20.00 0.0M
2025-03-25 20.43 20.43 20.02 20.02 0.0M
2025-03-24 20.36 20.55 20.30 20.36 0.0M
2025-03-21 19.72 20.11 19.51 19.51 0.0M
2025-03-20 20.01 20.03 19.64 19.80 0.0M
2025-03-19 19.57 19.87 19.55 19.81 0.0M
2025-03-18 19.80 19.80 19.41 19.41 0.0M
2025-03-17 19.61 19.93 19.60 19.80 0.0M
2025-03-14 19.37 19.80 19.37 19.65 0.0M
2025-03-13 19.92 19.95 19.37 19.37 0.0M
2025-03-12 20.00 20.15 19.82 19.89 0.0M
2025-03-11 19.81 20.00 19.63 19.90 0.0M
2025-03-10 20.17 20.21 19.69 19.97 0.0M
2025-03-07 19.77 20.51 19.54 20.36 0.0M
2025-03-06 20.26 20.26 19.51 19.71 0.0M
2025-03-05 19.91 20.05 19.77 20.05 0.0M
2025-02-28 20.34 20.84 20.30 20.84 0.0M
2025-02-27 21.01 21.05 20.51 20.51 0.0M
2025-02-26 21.45 21.59 20.89 21.01 0.0M
2025-02-25 21.78 22.65 20.95 21.40 0.0M
2025-02-24 21.56 21.81 21.21 21.78 0.0M
2025-02-21 22.25 22.39 21.40 22.39 0.0M
2025-02-20 22.35 22.74 21.94 22.74 0.0M
2025-02-19 22.90 22.90 22.09 22.47 0.1M
2025-02-18 22.60 22.97 22.06 22.97 0.0M
2025-02-17 21.90 23.00 21.90 22.60 0.0M
2025-02-14 22.02 22.36 21.92 22.25 0.0M
2025-02-13 22.05 22.30 21.79 22.30 0.0M
2025-02-12 21.91 22.10 21.53 22.05 0.0M
2025-02-11 22.32 22.56 21.91 21.91 0.1M
2025-02-10 22.32 22.78 22.32 22.57 0.0M
2025-02-07 23.05 23.05 22.31 22.31 0.0M
2025-02-06 23.09 23.18 22.56 22.82 0.0M
2025-02-05 22.60 23.09 22.60 23.09 0.2M
2025-02-04 24.56 24.56 22.29 22.38 0.1M
2025-02-03 26.22 26.22 25.26 25.94 0.0M
2025-01-31 26.20 26.35 25.82 26.22 0.0M
2025-01-30 26.49 26.72 26.11 26.22 0.0M
2025-01-29 25.44 26.11 25.44 26.11 0.0M
2025-01-28 26.83 26.83 25.66 25.84 0.0M
2025-01-27 26.01 26.56 25.63 26.56 0.0M
2025-01-24 27.38 27.38 26.20 26.20 0.0M
2025-01-23 26.81 27.10 26.10 27.10 0.0M
2025-01-22 27.10 27.10 26.47 26.54 0.0M
2025-01-21 27.80 28.04 26.98 27.10 0.0M
2025-01-20 27.65 28.49 27.65 27.80 0.0M
2025-01-17 27.40 28.20 27.35 27.65 0.0M
2025-01-16 27.21 27.23 26.94 26.99 0.1M
2025-01-15 26.69 27.20 26.63 26.94 0.0M
2025-01-14 25.00 26.41 25.00 26.22 0.0M
2025-01-13 24.90 25.52 24.90 25.52 0.0M
2025-01-10 26.48 26.70 25.14 25.38 0.0M
2025-01-09 26.37 26.60 26.37 26.49 0.0M
2025-01-08 26.83 26.90 26.37 26.37 0.0M
2025-01-07 27.33 27.33 26.61 26.86 0.0M
2025-01-06 26.22 27.57 25.83 27.51 0.0M
2025-01-03 26.60 27.12 26.35 26.76 0.0M
2025-01-02 26.64 26.94 26.19 26.49 0.0M