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 | ₩2,923 | ₩3,151 | ₩2,856 | ₩3,071 | +5.05% | 463만 |
| 2026.09.28–2026.10.02 | ₩2,856 | ₩2,970 | ₩2,776 | ₩2,923 | +2.35% | 475만 |
| 2026.09.21–2026.09.25 | ₩2,977 | ₩3,165 | ₩2,816 | ₩2,856 | -4.05% | 472.9만 |
| 2026.09.14–2026.09.18 | ₩3,124 | ₩3,218 | ₩2,937 | ₩2,964 | -5.15% | 716.2만 |
| 2026.09.08–2026.09.11 | ₩3,031 | ₩3,151 | ₩2,883 | ₩3,098 | +2.21% | 443.9만 |
| 2026.08.31–2026.09.04 | ₩3,057 | ₩3,124 | ₩2,903 | ₩2,950 | -3.51% | 707.6만 |
| 2026.08.24–2026.08.28 | ₩3,151 | ₩3,312 | ₩3,031 | ₩3,111 | -1.28% | 689.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,393 |
| ₩2,803 |
| ₩3,178 |
| -4.82% |
| 977만 |
| 2026.08.10–2026.08.14 | ₩3,956 | ₩3,969 | ₩3,145 | ₩3,366 | -14.92% | 1339.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,458 | ₩5,619 | ₩3,902 | ₩3,942 | -27.76% | 885.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,955 | ₩5,485 | ₩4,955 | ₩5,351 | +7.98% | 441.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,552 | ₩5,847 | ₩4,754 | ₩4,935 | -11.11% | 1029.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,109 | ₩5,686 | ₩5,096 | ₩5,384 | +5.38% | 678.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,176 | ₩5,351 | ₩4,814 | ₩5,136 | -0.78% | 428만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,136 | ₩5,310 | ₩4,948 | ₩5,190 | +1.04% | 442.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,693 | ₩5,511 | ₩4,667 | ₩5,136 | +9.43% | 1070.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,291 | ₩4,895 | ₩4,291 | ₩4,680 | +9.06% | 1013.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,144 | ₩4,398 | ₩4,063 | ₩4,224 | +1.94% | 980.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,082 | ₩5,082 | ₩4,144 | ₩4,144 | -18.47% | 777.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,573 | ₩5,089 | ₩4,533 | ₩5,055 | +10.56% | 526.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,760 | ₩5,015 | ₩4,519 | ₩4,586 | -3.66% | 530.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,881 | ₩5,203 | ₩4,774 | ₩4,787 | -1.92% | 509.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,988 | ₩5,176 | ₩4,385 | ₩4,868 | -2.42% | 833.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,533 | ₩5,009 | ₩4,533 | ₩4,988 | +10.06% | 567.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,814 | ₩4,948 | ₩4,338 | ₩4,559 | -5.29% | 367.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,184 | ₩4,895 | ₩4,130 | ₩4,854 | +16.03% | 552.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,949 | ₩4,419 | ₩3,916 | ₩4,197 | +6.28% | 975.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,715 | ₩3,788 | ₩3,540 | ₩3,674 | -1.08% | 505.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,795 | ₩4,010 | ₩3,621 | ₩3,661 | -3.53% | 606만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,822 | ₩3,969 | ₩3,708 | ₩3,782 | -1.05% | 792.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,674 | ₩3,922 | ₩3,634 | ₩3,822 | +4.01% | 1171.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,956 | ₩4,056 | ₩3,587 | ₩3,728 | -5.76% | 2001.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,573 | ₩4,626 | ₩4,010 | ₩4,144 | -9.38% | 1341.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,439 | ₩4,747 | ₩4,405 | ₩4,653 | +4.83% | 734.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,747 | ₩5,042 | ₩4,364 | ₩4,412 | -7.06% | 1000.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,854 | ₩5,018 | ₩4,486 | ₩4,787 | -1.38% | 873.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,774 | ₩5,002 | ₩4,720 | ₩4,854 | +1.69% | 701만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,626 | ₩4,841 | ₩4,562 | ₩4,774 | +3.19% | 399만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,854 | ₩4,982 | ₩4,672 | ₩4,707 | -3.04% | 593.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,297 | ₩5,498 | ₩4,794 | ₩4,854 | -8.35% | 587.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,297 | ₩5,404 | ₩5,210 | ₩5,337 | +0.76% | 356.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,525 | ₩5,625 | ₩5,235 | ₩5,310 | -3.88% | 334.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,672 | ₩5,699 | ₩5,444 | ₩5,511 | -2.84% | 520.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,686 | ₩5,927 | ₩5,619 | ₩5,672 | -0.24% | 460.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,431 | ₩5,713 | ₩5,364 | ₩5,686 | +4.69% | 505.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,096 | ₩5,498 | ₩5,082 | ₩5,431 | +6.58% | 385만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,418 | ₩5,458 | ₩4,895 | ₩5,055 | -6.68% | 558.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,753 | ₩5,793 | ₩5,377 | ₩5,444 | -5.36% | 720.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,881 | ₩5,739 | ₩4,693 | ₩5,726 | +17.31% | 1506.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,975 | ₩5,176 | ₩4,854 | ₩4,921 | -1.08% | 829.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,734 | ₩4,962 | ₩4,693 | ₩4,921 | +3.97% | 710.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,613 | ₩4,828 | ₩4,439 | ₩4,720 | +2.33% | 1013.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,774 | ₩4,814 | ₩4,533 | ₩4,546 | -4.78% | 347만 |
|---|