Stockscreener 앱 받기
3.89
4.19%
-0.17
시간 외 거래:
3.90
0.010
+0.26%
Playtika Holding Corp 주식 (PLTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $4.07 | $3.87 | $0.205 | 1,036,313.0 | -4.19% |
| 2026-08-04 | $4.10 | $4.01 | $0.09 | 1,261,747.0 | +0.00% |
| 2026-08-03 | $4.19 | $4.05 | $0.14 | 902,929.0 | +1.75% |
| 2026-07-31 | $4.05 | $3.90 | $0.155 | 695,348.0 | +0.50% |
| 2026-07-30 | $4.06 | $3.92 | $0.1363 | 1,044,870.0 | -1.49% |
| 2026-07-29 | $4.09 | $3.96 | $0.13 | 1,198,421.0 | +1.26% |
| 2026-07-28 | $4.00 | $3.88 | $0.12 | 821,932.0 | +2.58% |
| 2026-07-27 | $3.91 | $3.69 | $0.215 | 652,845.0 | +5.43% |
| 2026-07-24 | $3.72 | $3.58 | $0.14 | 526,099.0 | +2.79% |
| 2026-07-23 | $3.79 | $3.54 | $0.24 | 1,000,069.0 | -6.28% |
| 2026-07-22 | $4.15 | $3.80 | $0.3455 | 1,189,256.0 | -7.51% |
| 2026-07-21 | $4.36 | $3.69 | $0.67 | 3,541,926.0 | +9.26% |
| 2026-07-20 | $4.17 | $3.68 | $0.49 | 4,019,712.0 | -5.85% |
| 2026-07-17 | $4.11 | $3.96 | $0.155 | 640,283.0 | -2.31% |
| 2026-07-16 | $4.22 | $4.07 | $0.155 | 1,068,739.0 | +0.00% |
| 2026-07-15 | $4.19 | $3.94 | $0.25 | 1,088,248.0 | +4.31% |
| 2026-07-14 | $4.14 | $3.87 | $0.275 | 1,442,739.0 | -4.14% |
| 2026-07-13 | $4.24 | $3.80 | $0.44 | 2,466,734.0 | +7.31% |
| 2026-07-10 | $3.84 | $3.69 | $0.15 | 613,125.0 | +2.41% |
| 2026-07-09 | $3.74 | $3.59 | $0.15 | 552,881.0 | +3.03% |
| 2026-07-08 | $3.73 | $3.60 | $0.125 | 1,011,677.0 | -3.71% |
| 2026-07-07 | $3.95 | $3.77 | $0.18 | 1,250,026.0 | -2.84% |
Playtika Holding Corp 주식 (PLTK) 연도별 가격 이력
이 심층 분석에서는 Playtika Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Playtika Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Playtika Holding Corp 주식 (PLTK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.19 | $3.87 | $0.325 | 4,237,302.0 | -2.51% |
| 2026-07 | $4.36 | $3.54 | $0.815 | 27,527,952.0 | +7.26% |
| 2026-06 | $4.11 | $3.03 | $1.08 | 40,683,042.0 | -1.33% |
| 2026-05 | $3.88 | $3.27 | $0.61 | 25,807,237.0 | +3.15% |
| 2026-04 | $3.69 | $2.64 | $1.05 | 25,225,857.0 | +31.47% |
| 2026-03 | $3.02 | $2.67 | $0.35 | 47,776,811.0 | -10.03% |
| 2026-02 | $3.76 | $2.99 | $0.77 | 38,481,955.0 | -14.64% |
| 2026-01 | $4.10 | $3.40 | $0.698 | 23,500,972.0 | -8.35% |
Playtika Holding Corp 주식 (PLTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.42 | $3.88 | $0.535 | 19,050,524.0 | -0.74% |
| 2025-11 | $4.32 | $3.50 | $0.82 | 31,399,793.0 | +10.35% |
| 2025-10 | $4.00 | $3.31 | $0.695 | 45,200,185.0 | -5.66% |
| 2025-09 | $3.96 | $3.37 | $0.59 | 52,827,535.0 | +4.85% |
| 2025-08 | $4.52 | $3.52 | $1.00 | 41,801,077.0 | -16.72% |
| 2025-07 | $5.05 | $4.36 | $0.6896 | 27,223,983.0 | -5.81% |
| 2025-06 | $5.00 | $4.40 | $0.595 | 34,280,299.0 | -0.21% |
| 2025-05 | $5.59 | $4.49 | $1.10 | 37,119,830.0 | -10.06% |
| 2025-04 | $5.39 | $4.51 | $0.8849 | 35,475,208.0 | +1.93% |
| 2025-03 | $5.46 | $3.97 | $1.49 | 66,213,593.0 | -2.08% |
| 2025-02 | $7.54 | $5.22 | $2.33 | 19,088,855.0 | -26.36% |
| 2025-01 | $7.58 | $6.63 | $0.945 | 15,516,355.0 | +3.31% |
Playtika Holding Corp 주식 (PLTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.74 | $6.63 | $2.11 | 20,539,904.0 | -16.15% |
| 2024-11 | $8.79 | $7.75 | $1.04 | 11,097,449.0 | +7.54% |
| 2024-10 | $8.06 | $7.32 | $0.74 | 10,988,076.0 | -1.14% |
| 2024-09 | $8.36 | $7.15 | $1.21 | 17,257,275.0 | +4.62% |
| 2024-08 | $8.05 | $6.61 | $1.44 | 17,575,233.0 | -0.79% |
| 2024-07 | $8.10 | $7.23 | $0.87 | 14,990,570.0 | -3.05% |
| 2024-06 | $9.07 | $7.68 | $1.39 | 19,012,125.0 | -9.95% |
| 2024-05 | $9.15 | $7.25 | $1.90 | 21,880,152.0 | +20.55% |
| 2024-04 | $7.33 | $6.74 | $0.5896 | 20,297,741.0 | +2.84% |
| 2024-03 | $7.69 | $6.25 | $1.44 | 24,793,211.0 | -4.86% |
| 2024-02 | $7.81 | $6.43 | $1.38 | 17,539,156.0 | +2.63% |
| 2024-01 | $8.74 | $7.06 | $1.68 | 14,319,166.0 | -17.20% |
0.58%
4.81%
자본화:
|
볼륨(24시간):