Stockscreener 앱 받기
3.09
1.90%
-0.06
시간 외 거래:
3.09
Playtika Holding Corp 주식 (PLTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $3.19 | $3.09 | $0.105 | 1,346,657.0 | -1.90% |
| 2026-06-04 | $3.29 | $3.15 | $0.145 | 983,523.0 | -1.87% |
| 2026-06-03 | $3.37 | $3.15 | $0.22 | 1,282,001.0 | -5.03% |
| 2026-06-02 | $3.60 | $3.33 | $0.27 | 2,733,910.0 | -6.37% |
| 2026-06-01 | $3.79 | $3.48 | $0.305 | 1,418,490.0 | -4.24% |
| 2026-05-29 | $3.79 | $3.56 | $0.235 | 2,218,403.0 | +5.01% |
| 2026-05-28 | $3.60 | $3.51 | $0.09 | 815,153.0 | +0.56% |
| 2026-05-27 | $3.58 | $3.39 | $0.19 | 1,309,155.0 | +5.31% |
| 2026-05-26 | $3.48 | $3.38 | $0.095 | 903,920.0 | -0.88% |
| 2026-05-22 | $3.52 | $3.39 | $0.125 | 703,271.0 | -0.87% |
| 2026-05-21 | $3.48 | $3.37 | $0.11 | 1,598,669.0 | -1.15% |
| 2026-05-20 | $3.52 | $3.40 | $0.13 | 1,078,888.0 | -0.85% |
| 2026-05-19 | $3.73 | $3.49 | $0.24 | 758,068.0 | -5.63% |
| 2026-05-18 | $3.74 | $3.53 | $0.21 | 1,121,638.0 | +4.48% |
| 2026-05-15 | $3.72 | $3.57 | $0.15 | 791,506.0 | -3.25% |
| 2026-05-14 | $3.75 | $3.62 | $0.13 | 1,230,823.0 | +2.50% |
| 2026-05-13 | $3.69 | $3.56 | $0.135 | 814,960.0 | -3.49% |
| 2026-05-12 | $3.75 | $3.62 | $0.125 | 993,627.0 | -0.53% |
| 2026-05-11 | $3.88 | $3.60 | $0.28 | 1,147,800.0 | +3.31% |
| 2026-05-08 | $3.74 | $3.46 | $0.275 | 2,197,230.0 | +0.83% |
| 2026-05-07 | $3.62 | $3.27 | $0.355 | 3,155,596.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $3.79 | $3.09 | $0.70 | 9,111,238.0 | -18.04% |
| 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% |
0.60%
0.25%
자본화:
|
볼륨(24시간):