Stockscreener 앱 받기
4.86
2.97%
0.14
시간 외 거래:
4.87
0.010
+0.21%
Playtika Holding Corp 주식 (PLTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $4.90 | $4.80 | $0.10 | 1,126,249.0 | +2.97% |
| 2025-07-22 | $4.75 | $4.47 | $0.275 | 1,806,180.0 | +5.01% |
| 2025-07-21 | $4.58 | $4.49 | $0.10 | 1,149,790.0 | +0.11% |
| 2025-07-18 | $4.66 | $4.47 | $0.19 | 1,090,783.0 | -3.02% |
| 2025-07-17 | $4.63 | $4.52 | $0.115 | 1,280,827.0 | +1.54% |
| 2025-07-16 | $4.64 | $4.50 | $0.14 | 976,782.0 | -0.44% |
| 2025-07-15 | $4.73 | $4.58 | $0.15 | 1,232,035.0 | -1.93% |
| 2025-07-14 | $4.75 | $4.67 | $0.08 | 1,086,924.0 | -1.06% |
| 2025-07-11 | $4.86 | $4.71 | $0.15 | 822,637.0 | -3.48% |
| 2025-07-10 | $4.95 | $4.86 | $0.09 | 807,595.0 | +0.00% |
| 2025-07-09 | $4.96 | $4.86 | $0.0989 | 777,402.0 | -0.81% |
| 2025-07-08 | $4.97 | $4.87 | $0.1027 | 1,821,404.0 | +1.86% |
| 2025-07-07 | $4.97 | $4.80 | $0.175 | 1,686,906.0 | -2.42% |
| 2025-07-03 | $5.03 | $4.94 | $0.09 | 738,080.0 | -0.80% |
| 2025-07-02 | $5.05 | $4.81 | $0.24 | 2,146,454.0 | +2.04% |
| 2025-07-01 | $4.97 | $4.69 | $0.28 | 1,619,346.0 | +3.59% |
| 2025-06-30 | $4.78 | $4.65 | $0.125 | 2,058,574.0 | -0.21% |
| 2025-06-27 | $4.80 | $4.64 | $0.16 | 9,416,012.0 | -1.04% |
| 2025-06-26 | $4.90 | $4.72 | $0.1799 | 1,430,628.0 | -0.62% |
| 2025-06-25 | $4.85 | $4.74 | $0.11 | 1,369,550.0 | +1.26% |
| 2025-06-24 | $4.78 | $4.56 | $0.22 | 1,720,397.0 | +4.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $5.05 | $4.47 | $0.58 | 21,295,643.0 | +2.75% |
| 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% |
Playtika Holding Corp 주식 (PLTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.22 | $8.13 | $1.09 | 18,757,898.0 | +0.35% |
| 2023-11 | $8.91 | $7.58 | $1.33 | 18,270,839.0 | +3.45% |
| 2023-10 | $9.87 | $8.26 | $1.61 | 19,159,150.0 | -12.77% |
| 2023-09 | $10.84 | $9.32 | $1.52 | 27,571,176.0 | -1.33% |
| 2023-08 | $11.89 | $9.30 | $2.59 | 26,280,705.0 | -18.26% |
| 2023-07 | $12.89 | $11.34 | $1.55 | 17,925,165.0 | +2.93% |
| 2023-06 | $12.01 | $9.90 | $2.11 | 32,173,442.0 | +15.65% |
| 2023-05 | $10.89 | $9.59 | $1.30 | 20,468,837.0 | +0.30% |
| 2023-04 | $12.66 | $9.33 | $3.33 | 26,876,666.0 | -11.19% |
| 2023-03 | $11.33 | $8.88 | $2.45 | 29,179,953.0 | +17.29% |
| 2023-02 | $11.09 | $9.22 | $1.87 | 19,902,697.0 | -8.48% |
| 2023-01 | $10.75 | $8.52 | $2.23 | 18,805,614.0 | +23.27% |
1.13%
1.85%
자본화:
|
볼륨(24시간):