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 | ₩2,924 | ₩3,152 | ₩2,857 | ₩3,071 | +5.05% | 463만 |
| 2026.09.28–2026.10.02 | ₩2,857 | ₩2,971 | ₩2,776 | ₩2,924 | +2.35% | 475만 |
| 2026.09.21–2026.09.25 | ₩2,977 | ₩3,165 | ₩2,816 | ₩2,857 | -4.05% | 472.9만 |
| 2026.09.14–2026.09.18 | ₩3,125 | ₩3,219 | ₩2,937 | ₩2,964 | -5.15% | 716.2만 |
| 2026.09.08–2026.09.11 | ₩3,031 | ₩3,152 | ₩2,883 | ₩3,098 | +2.21% | 443.9만 |
| 2026.08.31–2026.09.04 | ₩3,058 | ₩3,125 | ₩2,904 | ₩2,951 | -3.51% | 707.6만 |
| 2026.08.24–2026.08.28 | ₩3,152 | ₩3,313 | ₩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 |
| ₩3,179 |
| -4.82% |
| 977만 |
| 2026.08.10–2026.08.14 | ₩3,956 | ₩3,970 | ₩3,145 | ₩3,366 | -14.92% | 1339.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,459 | ₩5,619 | ₩3,903 | ₩3,943 | -27.76% | 885.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,956 | ₩5,485 | ₩4,956 | ₩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 | ₩5,110 | ₩5,687 | ₩5,096 | ₩5,385 | +5.38% | 678.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,177 | ₩5,351 | ₩4,815 | ₩5,137 | -0.78% | 428만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,137 | ₩5,311 | ₩4,949 | ₩5,190 | +1.04% | 442.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,694 | ₩5,512 | ₩4,667 | ₩5,137 | +9.43% | 1070.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,292 | ₩4,895 | ₩4,292 | ₩4,681 | +9.06% | 1013.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,144 | ₩4,399 | ₩4,064 | ₩4,225 | +1.94% | 980.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,083 | ₩5,083 | ₩4,144 | ₩4,144 | -18.47% | 777.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,573 | ₩5,090 | ₩4,533 | ₩5,056 | +10.56% | 526.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,761 | ₩5,016 | ₩4,520 | ₩4,587 | -3.66% | 530.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,882 | ₩5,204 | ₩4,775 | ₩4,788 | -1.92% | 509.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,989 | ₩5,177 | ₩4,386 | ₩4,868 | -2.42% | 833.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,533 | ₩5,009 | ₩4,533 | ₩4,989 | +10.06% | 567.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,815 | ₩4,949 | ₩4,339 | ₩4,560 | -5.29% | 367.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,184 | ₩4,895 | ₩4,131 | ₩4,855 | +16.03% | 552.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,950 | ₩4,419 | ₩3,916 | ₩4,198 | +6.28% | 975.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,715 | ₩3,789 | ₩3,541 | ₩3,675 | -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 | ₩3,970 | ₩3,708 | ₩3,782 | -1.05% | 792.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,675 | ₩3,923 | ₩3,635 | ₩3,822 | +4.01% | 1171.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,956 | ₩4,057 | ₩3,588 | ₩3,728 | -5.76% | 2001.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,573 | ₩4,627 | ₩4,010 | ₩4,144 | -9.38% | 1341.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,439 | ₩4,748 | ₩4,406 | ₩4,654 | +4.83% | 734.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,748 | ₩5,043 | ₩4,364 | ₩4,412 | -7.06% | 1000.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,855 | ₩5,019 | ₩4,486 | ₩4,788 | -1.38% | 873.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,775 | ₩5,003 | ₩4,721 | ₩4,855 | +1.69% | 701만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,627 | ₩4,842 | ₩4,563 | ₩4,775 | +3.19% | 399만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,855 | ₩4,982 | ₩4,673 | ₩4,707 | -3.04% | 593.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,298 | ₩5,499 | ₩4,795 | ₩4,855 | -8.35% | 587.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,298 | ₩5,405 | ₩5,210 | ₩5,338 | +0.76% | 356.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,526 | ₩5,626 | ₩5,236 | ₩5,311 | -3.88% | 334.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,673 | ₩5,700 | ₩5,445 | ₩5,512 | -2.84% | 520.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,687 | ₩5,928 | ₩5,619 | ₩5,673 | -0.24% | 460.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,432 | ₩5,713 | ₩5,365 | ₩5,687 | +4.69% | 505.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,096 | ₩5,499 | ₩5,083 | ₩5,432 | +6.58% | 385만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,418 | ₩5,459 | ₩4,895 | ₩5,056 | -6.68% | 558.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,754 | ₩5,794 | ₩5,378 | ₩5,445 | -5.36% | 720.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,882 | ₩5,740 | ₩4,694 | ₩5,727 | +17.31% | 1506.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,976 | ₩5,177 | ₩4,855 | ₩4,922 | -1.08% | 829.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,734 | ₩4,962 | ₩4,694 | ₩4,922 | +3.97% | 710.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,614 | ₩4,828 | ₩4,439 | ₩4,721 | +2.33% | 1013.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,775 | ₩4,815 | ₩4,533 | ₩4,547 | -4.78% | 347만 |
|---|