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
2023-12-28 15.13 15.44 15.13 15.20 0.0M
2023-12-27 15.28 15.28 15.01 15.13 0.0M
2023-12-26 15.04 15.20 14.96 14.98 0.0M
2023-12-22 15.14 15.23 14.97 15.04 0.0M
2023-12-21 15.23 15.30 15.04 15.16 0.0M
2023-12-20 15.69 15.69 14.46 15.23 0.3M
2023-12-19 15.06 15.42 15.01 15.38 0.1M
2023-12-18 15.10 15.22 15.08 15.11 0.0M
2023-12-15 15.70 15.70 15.00 15.09 0.3M
2023-12-14 15.20 15.77 14.79 15.77 0.4M
2023-12-13 14.65 15.17 14.56 15.17 0.3M
2023-12-12 14.87 14.87 14.44 14.49 0.1M
2023-12-11 14.50 14.77 14.50 14.74 0.0M
2023-12-08 14.60 14.63 14.13 14.37 0.0M
2023-12-07 14.97 14.98 14.27 14.31 0.1M
2023-12-06 14.36 14.82 14.14 14.72 1.3M
2023-12-05 14.85 14.85 14.13 14.24 0.2M
2023-12-04 14.75 14.86 14.57 14.86 0.1M
2023-12-01 14.46 14.57 14.15 14.53 0.0M
2023-11-30 14.20 14.41 14.10 14.17 0.0M
2023-11-29 14.40 14.69 14.20 14.20 0.0M
2023-11-28 13.85 14.29 13.77 14.24 0.0M
2023-11-27 13.68 13.95 13.62 13.85 0.0M
2023-11-24 13.65 13.84 13.61 13.68 0.0M
2023-11-23 14.00 14.00 13.73 13.90 0.0M
2023-11-22 13.61 13.90 13.60 13.80 0.0M
2023-11-21 13.83 13.85 13.55 13.58 0.0M
2023-11-20 14.00 14.00 13.75 13.84 0.0M
2023-11-17 13.99 13.99 13.81 13.88 0.1M
2023-11-16 14.00 14.10 13.75 13.83 0.0M
2023-11-14 13.13 13.88 13.13 13.78 0.0M
2023-11-13 13.40 13.51 13.26 13.26 0.1M
2023-11-10 13.65 13.65 13.26 13.40 0.0M
2023-11-09 13.79 13.79 13.38 13.38 0.1M
2023-11-08 13.12 13.69 13.09 13.54 0.0M
2023-11-07 13.51 13.51 13.22 13.27 0.1M
2023-11-06 13.82 13.92 13.25 13.35 0.1M
2023-11-03 13.40 13.76 13.40 13.76 0.0M
2023-11-01 13.00 13.07 12.61 12.61 0.0M
2023-10-31 12.96 13.05 12.85 12.85 0.0M
2023-10-30 12.63 12.91 12.63 12.83 0.1M
2023-10-27 13.00 13.00 12.53 12.65 0.0M
2023-10-26 12.87 13.04 12.80 13.04 0.0M
2023-10-25 13.30 13.30 12.81 12.92 0.2M
2023-10-24 14.00 14.00 13.42 13.55 0.1M
2023-10-23 13.50 13.53 13.30 13.39 0.6M
2023-10-20 13.85 14.22 13.45 14.22 0.1M
2023-10-19 14.20 14.20 13.85 13.85 0.0M
2023-10-18 14.39 14.39 14.09 14.09 0.0M
2023-10-17 14.69 14.69 14.28 14.39 0.1M
2023-10-16 14.44 14.70 14.14 14.70 0.1M
2023-10-13 14.40 14.40 14.16 14.18 0.0M
2023-10-11 14.59 14.85 14.57 14.58 0.0M
2023-10-10 14.64 14.83 14.59 14.59 0.0M
2023-10-09 14.96 14.96 14.55 14.81 0.0M
2023-10-06 15.02 15.03 14.60 14.97 0.3M
2023-10-05 15.28 15.29 14.85 15.29 0.1M
2023-10-04 14.83 15.18 14.83 15.18 0.2M
2023-10-03 14.63 14.87 14.63 14.65 0.3M
2023-10-02 14.93 15.09 14.68 14.77 0.4M
2023-09-29 14.94 14.94 14.57 14.68 0.0M
2023-09-28 14.58 14.74 14.49 14.71 0.0M
2023-09-27 14.86 14.91 14.40 14.42 0.0M
2023-09-26 14.58 14.75 14.48 14.68 0.0M
2023-09-25 14.37 14.61 14.25 14.59 0.0M
2023-09-22 14.57 14.57 14.26 14.37 0.0M
2023-09-21 14.80 14.83 14.45 14.50 0.0M
2023-09-20 15.18 15.18 14.90 14.90 0.0M
2023-09-19 15.11 15.17 14.94 15.16 0.0M
2023-09-18 15.57 15.57 15.24 15.31 0.0M
2023-09-15 15.71 15.96 15.57 15.80 0.0M
2023-09-14 15.50 15.74 15.48 15.74 0.0M
2023-09-13 15.48 15.50 15.32 15.40 0.0M
2023-09-12 15.30 15.76 15.27 15.51 0.0M
2023-09-11 15.02 15.35 15.02 15.27 0.0M
2023-09-09 15.20 15.20 15.20 15.20 0.0M
2023-09-08 15.51 15.51 15.05 15.20 0.0M
2023-09-06 15.95 15.95 15.64 15.70 0.0M
2023-09-05 15.69 15.95 15.68 15.80 0.0M
2023-09-04 15.74 15.74 15.43 15.68 0.0M
2023-09-02 15.74 15.74 15.74 15.74 0.0M
2023-09-01 15.11 15.75 14.87 15.59 0.0M
2023-08-31 15.50 15.60 15.36 15.42 0.1M
2023-08-30 15.19 15.50 15.15 15.50 0.0M
2023-08-29 15.09 15.25 15.07 15.20 0.0M
2023-08-28 15.00 15.16 14.91 15.05 0.0M
2023-08-25 15.00 15.00 14.68 14.97 0.0M
2023-08-24 15.02 15.09 14.79 14.85 0.0M
2023-08-23 15.13 15.22 15.00 15.00 0.1M
2023-08-22 14.90 15.11 14.78 15.02 0.0M
2023-08-21 14.85 14.89 14.66 14.84 0.1M
2023-08-18 14.70 14.82 14.29 14.74 0.0M
2023-08-17 14.84 14.84 14.48 14.55 0.0M
2023-08-16 14.82 14.98 14.75 14.85 0.0M
2023-08-15 15.70 15.70 14.82 14.98 0.0M
2023-08-14 15.14 15.72 15.14 15.67 0.1M
2023-08-11 15.24 15.30 15.04 15.04 0.0M
2023-08-10 15.25 15.35 15.07 15.35 0.0M
2023-08-09 15.47 15.53 15.22 15.35 0.0M
2023-08-08 15.80 15.80 15.35 15.47 0.0M
2023-08-07 15.48 15.89 15.31 15.76 0.1M
2023-08-04 16.00 16.00 15.25 15.31 0.1M
2023-08-03 16.39 16.41 15.70 15.75 0.2M
2023-08-02 17.94 17.95 17.46 17.61 0.0M
2023-08-01 18.17 18.28 17.80 17.85 0.0M
2023-07-31 17.50 18.15 17.50 17.85 0.0M
2023-07-28 16.93 17.56 16.93 17.49 0.0M
2023-07-27 17.50 17.67 17.03 17.06 0.1M
2023-07-26 17.38 17.58 17.15 17.36 0.0M
2023-07-25 17.47 17.64 17.36 17.36 0.0M
2023-07-24 17.41 17.59 17.29 17.38 0.0M
2023-07-21 17.39 17.48 17.16 17.42 0.0M
2023-07-20 17.71 17.83 17.37 17.73 0.0M
2023-07-19 18.00 18.00 17.71 17.84 0.0M
2023-07-18 17.67 17.97 17.66 17.97 0.0M
2023-07-17 17.41 17.72 17.41 17.67 0.0M
2023-07-14 17.32 17.49 17.25 17.25 0.0M
2023-07-13 17.14 17.40 17.08 17.38 0.0M
2023-07-12 17.19 17.28 16.90 17.00 0.1M
2023-07-11 17.00 17.30 17.00 17.14 0.0M
2023-07-10 16.37 16.90 16.25 16.90 0.0M
2023-07-07 16.24 16.47 16.23 16.35 0.0M
2023-07-06 16.75 16.75 16.14 16.72 0.1M
2023-07-05 16.48 16.78 16.30 16.78 0.0M
2023-07-04 16.60 16.60 16.48 16.48 0.0M
2023-07-03 16.14 16.48 15.97 16.48 0.0M
2023-06-30 15.96 16.09 15.87 15.96 0.0M
2023-06-29 16.10 16.34 15.86 15.86 0.0M
2023-06-28 15.93 16.12 15.92 15.93 0.1M
2023-06-27 15.87 16.07 15.76 15.91 0.0M
2023-06-26 16.06 16.12 15.85 15.99 0.0M
2023-06-23 16.10 16.28 15.77 16.06 0.0M
2023-06-22 16.63 16.63 15.99 16.30 0.1M
2023-06-21 16.68 16.68 16.05 16.26 0.0M
2023-06-20 16.05 16.60 16.04 16.50 0.0M
2023-06-19 16.25 16.25 15.78 15.78 0.0M
2023-06-16 15.91 16.23 15.80 15.96 0.1M
2023-06-15 15.27 15.85 15.10 15.80 0.0M
2023-06-14 15.59 15.77 15.24 15.24 0.0M
2023-06-13 15.56 15.58 15.37 15.44 0.0M
2023-06-12 15.61 15.71 15.39 15.56 0.0M
2023-06-09 15.83 15.83 15.31 15.53 0.0M
2023-06-07 16.02 16.04 15.67 15.83 0.0M
2023-06-06 15.91 16.10 15.88 15.90 0.1M
2023-06-05 15.84 15.97 15.75 15.97 0.0M
2023-06-02 15.61 15.97 15.61 15.84 0.0M
2023-06-01 15.73 15.94 15.59 15.66 0.0M
2023-05-31 15.68 16.00 15.60 15.80 0.0M
2023-05-30 15.30 15.68 15.07 15.68 0.1M
2023-05-29 14.94 15.13 14.94 15.13 0.0M
2023-05-26 14.99 15.14 14.84 14.94 0.0M
2023-05-25 15.48 15.48 14.93 15.00 0.0M
2023-05-24 15.38 15.38 15.19 15.30 0.0M
2023-05-23 15.85 15.85 15.38 15.38 0.0M
2023-05-22 15.20 15.70 15.11 15.70 0.0M
2023-05-19 15.37 15.45 15.15 15.24 0.0M
2023-05-18 15.20 15.32 15.03 15.27 0.0M
2023-05-17 15.25 15.25 14.95 15.17 0.1M
2023-05-16 15.28 15.63 14.97 15.63 0.0M
2023-05-15 15.15 15.44 15.15 15.28 0.0M
2023-05-12 15.98 15.98 15.12 15.17 0.0M
2023-05-11 15.75 15.97 15.60 15.83 0.0M
2023-05-10 16.51 16.51 15.60 15.71 0.0M
2023-05-09 17.65 17.65 16.43 16.43 0.1M
2023-05-08 18.60 19.06 18.60 18.92 0.0M
2023-05-06 18.57 18.57 18.57 18.57 0.0M
2023-05-05 18.01 18.62 18.01 18.62 0.0M
2023-05-04 18.68 18.68 17.90 17.90 0.0M
2023-05-03 18.17 18.34 17.85 18.00 0.0M
2023-05-02 18.65 18.82 18.15 18.17 0.0M
2023-04-28 18.48 18.99 18.48 18.64 0.0M
2023-04-27 18.40 18.59 18.30 18.48 0.0M
2023-04-26 18.18 18.44 17.99 18.18 0.0M
2023-04-25 18.59 18.74 18.10 18.10 0.0M
2023-04-24 18.88 18.95 18.58 18.74 0.0M
2023-04-20 18.91 18.91 18.58 18.62 0.0M
2023-04-19 19.07 19.19 18.72 19.13 0.0M
2023-04-18 19.25 19.28 18.96 19.08 0.0M
2023-04-17 18.85 19.19 18.83 18.95 0.0M
2023-04-14 18.66 18.98 18.64 18.85 0.0M
2023-04-13 18.31 18.67 18.18 18.67 0.0M
2023-04-12 18.44 18.67 18.14 18.31 0.0M
2023-04-11 19.04 19.07 18.36 18.54 0.0M
2023-04-10 18.56 19.04 18.56 19.04 0.0M
2023-04-06 18.59 18.96 18.36 18.56 0.0M
2023-04-05 18.89 18.89 18.44 18.55 0.0M
2023-04-04 18.94 19.25 18.94 19.25 0.0M
2023-04-03 19.14 19.22 18.89 18.94 0.0M
2023-03-31 18.90 19.17 18.83 19.14 0.0M
2023-03-30 19.17 19.24 18.83 18.89 0.0M
2023-03-29 18.97 19.17 18.82 19.17 0.0M
2023-03-28 19.11 19.11 18.56 18.73 0.0M
2023-03-27 19.35 19.64 19.14 19.29 0.0M
2023-03-24 19.17 19.37 19.07 19.34 0.0M
2023-03-23 19.18 19.62 18.90 19.30 0.1M
2023-03-22 20.13 20.21 19.56 19.56 0.1M
2023-03-21 19.51 20.18 19.51 20.18 0.0M
2023-03-20 19.16 19.38 18.90 19.10 0.0M
2023-03-17 19.69 19.73 19.13 19.16 0.0M
2023-03-16 19.47 19.69 19.35 19.69 0.0M
2023-03-15 19.03 19.45 19.03 19.40 0.0M
2023-03-14 19.44 19.55 19.09 19.49 0.0M
2023-03-13 19.35 19.35 18.69 19.20 0.0M
2023-03-10 19.69 19.95 19.10 19.35 0.0M
2023-03-09 19.80 20.27 19.56 19.70 0.1M
2023-03-08 19.31 19.48 19.12 19.42 0.1M
2023-03-07 19.73 19.99 19.30 19.30 0.0M
2023-03-06 19.99 20.04 19.79 19.82 0.0M
2023-03-03 19.26 19.80 19.26 19.80 0.0M
2023-03-02 19.05 19.33 18.95 19.33 0.3M
2023-03-01 19.24 19.31 19.05 19.05 0.2M
2023-02-28 19.17 19.41 19.11 19.25 0.2M
2023-02-27 19.02 19.38 19.02 19.17 0.2M
2023-02-24 19.25 19.25 19.01 19.02 0.0M
2023-02-23 19.75 19.92 19.00 19.92 0.0M
2023-02-22 19.63 19.63 19.36 19.36 0.0M
2023-02-17 19.85 19.89 19.03 19.18 0.0M
2023-02-16 20.41 20.63 20.09 20.16 0.1M
2023-02-15 20.10 20.49 19.81 20.01 0.1M
2023-02-14 20.55 20.55 19.78 19.99 0.1M
2023-02-13 21.13 21.14 20.44 20.49 0.1M
2023-02-10 20.74 21.72 20.64 21.04 0.2M
2023-02-09 21.06 21.41 20.60 20.73 0.1M
2023-02-08 21.44 21.56 20.73 20.77 0.2M
2023-02-07 21.35 21.58 21.06 21.58 0.1M
2023-02-06 21.57 21.73 21.23 21.28 0.1M
2023-02-03 22.19 22.43 21.76 22.04 0.2M
2023-02-02 21.34 22.23 21.08 22.19 0.1M
2023-02-01 20.60 21.10 20.31 21.03 0.2M
2023-01-31 20.23 20.85 20.17 20.17 0.1M
2023-01-30 20.61 20.69 20.32 20.46 0.0M
2023-01-27 20.94 21.06 20.35 20.92 0.0M
2023-01-26 20.45 20.94 19.96 20.94 0.1M
2023-01-25 20.09 20.21 19.65 20.09 0.1M
2023-01-24 20.59 20.75 20.35 20.42 0.1M
2023-01-23 20.36 20.63 20.00 20.56 0.1M
2023-01-20 20.06 20.59 19.88 20.59 0.0M
2023-01-19 19.90 20.01 19.78 19.89 0.1M
2023-01-18 20.25 20.47 19.90 19.90 0.2M
2023-01-17 20.09 20.99 20.09 20.99 0.0M
2023-01-16 20.29 20.29 19.65 19.65 0.0M
2023-01-13 20.14 20.33 19.90 20.29 0.0M
2023-01-12 20.37 20.45 19.90 20.28 0.1M
2023-01-11 20.35 20.68 20.22 20.32 0.1M
2023-01-10 20.15 20.35 20.03 20.28 0.0M
2023-01-09 19.60 20.69 19.60 20.01 0.1M
2023-01-06 20.21 20.42 19.61 20.05 0.0M
2023-01-05 20.97 20.97 20.42 20.43 0.1M
2023-01-04 20.50 21.35 20.50 20.97 0.1M
2023-01-03 19.50 20.46 19.50 20.30 0.1M
2023-01-02 18.45 19.50 18.45 19.50 0.0M