시장 데이터를 불러오는 중
전체 종목
플레이티카 홀딩 과거 주가
Playtika Holding Corp. - Common Stock · PLTK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Playtika Holding Corp. - Common Stock · PLTK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,921 | ₩3,149 | ₩2,854 | ₩3,069 | +5.05% | 463만 |
| 2026.09.28–2026.10.02 | ₩2,854 | ₩2,968 | ₩2,774 | ₩2,921 | +2.35% | 475만 |
| 2026.09.21–2026.09.25 | ₩2,975 | ₩3,162 | ₩2,814 | ₩2,854 | -4.05% | 472.9만 |
| 2026.09.14–2026.09.18 | ₩3,122 | ₩3,216 | ₩2,935 | ₩2,961 | -5.15% | 716.2만 |
| 2026.09.08–2026.09.11 | ₩3,028 | ₩3,149 | ₩2,881 | ₩3,095 | +2.21% | 443.9만 |
| 2026.08.31–2026.09.04 | ₩3,055 | ₩3,122 | ₩2,901 | ₩2,948 | -3.51% | 707.6만 |
| 2026.08.24–2026.08.28 | ₩3,149 | ₩3,310 | ₩3,028 | ₩3,109 | -1.28% | 689.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,390 |
| ₩2,801 |
| ₩3,176 |
| -4.82% |
| 977만 |
| 2026.08.10–2026.08.14 | ₩3,953 | ₩3,966 | ₩3,142 | ₩3,363 | -14.92% | 1339.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,454 | ₩5,615 | ₩3,899 | ₩3,940 | -27.76% | 885.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,951 | ₩5,481 | ₩4,951 | ₩5,347 | +7.98% | 441.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,548 | ₩5,842 | ₩4,750 | ₩4,931 | -11.11% | 1029.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,105 | ₩5,682 | ₩5,092 | ₩5,380 | +5.38% | 678.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,172 | ₩5,347 | ₩4,811 | ₩5,132 | -0.78% | 428만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,132 | ₩5,306 | ₩4,945 | ₩5,186 | +1.04% | 442.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,690 | ₩5,507 | ₩4,663 | ₩5,132 | +9.43% | 1070.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,288 | ₩4,891 | ₩4,288 | ₩4,677 | +9.06% | 1013.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,141 | ₩4,395 | ₩4,060 | ₩4,221 | +1.94% | 980.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,079 | ₩5,079 | ₩4,141 | ₩4,141 | -18.47% | 777.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,569 | ₩5,085 | ₩4,529 | ₩5,052 | +10.56% | 526.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,757 | ₩5,012 | ₩4,516 | ₩4,583 | -3.66% | 530.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,878 | ₩5,199 | ₩4,770 | ₩4,784 | -1.92% | 509.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,985 | ₩5,172 | ₩4,382 | ₩4,864 | -2.42% | 833.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,529 | ₩5,005 | ₩4,529 | ₩4,985 | +10.06% | 567.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,811 | ₩4,945 | ₩4,335 | ₩4,556 | -5.29% | 367.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,181 | ₩4,891 | ₩4,127 | ₩4,851 | +16.03% | 552.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,946 | ₩4,415 | ₩3,913 | ₩4,194 | +6.28% | 975.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,712 | ₩3,786 | ₩3,538 | ₩3,672 | -1.08% | 505.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,792 | ₩4,007 | ₩3,618 | ₩3,658 | -3.53% | 606만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,819 | ₩3,966 | ₩3,705 | ₩3,779 | -1.05% | 792.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,672 | ₩3,920 | ₩3,631 | ₩3,819 | +4.01% | 1171.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,953 | ₩4,054 | ₩3,585 | ₩3,725 | -5.76% | 2001.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,569 | ₩4,623 | ₩4,007 | ₩4,141 | -9.38% | 1341.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,435 | ₩4,744 | ₩4,402 | ₩4,650 | +4.83% | 734.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,744 | ₩5,038 | ₩4,360 | ₩4,409 | -7.06% | 1000.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,851 | ₩5,014 | ₩4,482 | ₩4,784 | -1.38% | 873.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,770 | ₩4,998 | ₩4,717 | ₩4,851 | +1.69% | 701만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,623 | ₩4,837 | ₩4,559 | ₩4,770 | +3.19% | 399만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,851 | ₩4,978 | ₩4,669 | ₩4,703 | -3.04% | 593.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,293 | ₩5,494 | ₩4,791 | ₩4,851 | -8.35% | 587.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,293 | ₩5,400 | ₩5,206 | ₩5,333 | +0.76% | 356.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,521 | ₩5,621 | ₩5,231 | ₩5,306 | -3.88% | 334.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,668 | ₩5,695 | ₩5,440 | ₩5,507 | -2.84% | 520.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,682 | ₩5,923 | ₩5,615 | ₩5,668 | -0.24% | 460.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,427 | ₩5,708 | ₩5,360 | ₩5,682 | +4.69% | 505.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,092 | ₩5,494 | ₩5,079 | ₩5,427 | +6.58% | 385만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,414 | ₩5,454 | ₩4,891 | ₩5,052 | -6.68% | 558.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,749 | ₩5,789 | ₩5,373 | ₩5,440 | -5.36% | 720.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,878 | ₩5,735 | ₩4,690 | ₩5,722 | +17.31% | 1506.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,971 | ₩5,172 | ₩4,851 | ₩4,918 | -1.08% | 829.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,730 | ₩4,958 | ₩4,690 | ₩4,918 | +3.97% | 710.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,610 | ₩4,824 | ₩4,435 | ₩4,717 | +2.33% | 1013.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,770 | ₩4,811 | ₩4,529 | ₩4,543 | -4.78% | 347만 |
|---|