Hot Features
프리미엄
Playtika Holding Corporation (PLTK)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -6.81818181818 | 7.48 | 7.48 | 6.96 | 828864 | 7.1675557 | CS |
| 4 | -0.07 | -0.994318181818 | 7.04 | 7.58 | 6.96 | 736195 | 7.28248993 | CS |
| 12 | -1.4 | -16.7264038232 | 8.37 | 8.74 | 6.635 | 849553 | 7.34655487 | CS |
| 26 | -0.89 | -11.3231552163 | 7.86 | 8.795 | 6.635 | 728457 | 7.60394489 | CS |
| 52 | 0.22 | 3.25925925926 | 6.75 | 9.155 | 6.25 | 859810 | 7.59543185 | CS |
| 156 | -9.32 | -57.2130141191 | 16.29 | 21.45 | 6.25 | 1286409 | 10.78626424 | CS |
| 260 | -26.43 | -79.1317365269 | 33.4 | 36 | 6.25 | 1314319 | 14.87947791 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 6.96 | -0.01 | -0.14 | 6.99 | 7 | 6.88 | 1051282 |
| 1740180900 | 6.97 | -0.17 | -2.38 | 7.16 | 7.19 | 6.97 | 917854 |
| 1740094500 | 7.14 | -0.09 | -1.24 | 7.1999 | 7.225 | 7.09 | 851915 |
| 1740008100 | 7.23 | -0.15 | -2.03 | 7.33 | 7.36 | 7.205 | 823800 |
| 1739921700 | 7.38 | -0.04 | -0.54 | 7.48 | 7.48 | 7.29 | 721887 |
| 1739576100 | 7.42 | -0.03 | -0.40 | 7.48 | 7.545 | 7.375 | 639090 |
| 1739489700 | 7.45 | 0.11 | 1.50 | 7.36 | 7.46 | 7.3 | 628564 |
| 1739403300 | 7.34 | -0.04 | -0.54 | 7.225 | 7.365 | 7.18 | 604548 |
| 1739316900 | 7.38 | -0.01 | -0.14 | 7.35 | 7.48 | 7.311 | 567122 |
| 1739230500 | 7.39 | 0.14 | 1.93 | 7.33 | 7.445 | 7.285 | 536168 |
| 1738971300 | 7.25 | -0.02 | -0.28 | 7.285 | 7.33 | 7.235 | 603872 |
| 1738884900 | 7.27 | -0.03 | -0.41 | 7.34 | 7.4 | 7.255 | 586037 |
| 1738798500 | 7.3 | 0.05 | 0.69 | 7.23 | 7.39 | 7.17 | 715835 |
| 1738712100 | 7.25 | -0.03 | -0.41 | 7.28 | 7.295 | 7.14 | 491427 |
| 1738625700 | 7.28 | 0.11 | 1.53 | 7.06 | 7.32 | 7.036 | 576683 |
| 1738366500 | 7.17 | -0.2 | -2.71 | 7.39 | 7.39 | 7.12 | 922627 |
| 1738280100 | 7.37 | -0.07 | -0.94 | 7.48 | 7.58 | 7.31 | 772398 |
| 1738193700 | 7.44 | 0.11 | 1.50 | 7.32 | 7.5 | 7.27 | 1055566 |
| 1738107300 | 7.33 | 0.15 | 2.09 | 7.21 | 7.43 | 7.075 | 960383 |
| 1738020900 | 7.18 | 0.06 | 0.84 | 7.04 | 7.26 | 7.035 | 1011934 |
| 1737761700 | 7.12 | -0.03 | -0.42 | 7.17 | 7.18 | 7.095 | 495786 |
| 1737675300 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1737588900 | 7.15 | 0.13 | 1.85 | 7.03 | 7.19 | 6.96 | 633320 |
| 1737502500 | 7.02 | 0.02 | 0.29 | 7.03 | 7.165 | 6.89 | 1230151 |
| 1737156900 | 7 | 0.02 | 0.29 | 7.02 | 7.05 | 6.965 | 863942 |
| 1737070500 | 6.98 | -0.03 | -0.43 | 7.02 | 7.02 | 6.94 | 553126 |
| 1736984100 | 7.01 | 0.15 | 2.19 | 7 | 7.03 | 6.87 | 697975 |
| 1736897700 | 6.86 | -0.02 | -0.29 | 6.94 | 6.965 | 6.78 | 622273 |
| 1736811300 | 6.88 | 0.11 | 1.62 | 6.7 | 6.905 | 6.68 | 988330 |
| 1736552100 | 6.77 | -0.13 | -1.88 | 6.8 | 6.82 | 6.635 | 648825 |
| 1736379300 | 6.9 | -0.21 | -2.95 | 7.035 | 7.08 | 6.865 | 651023 |
| 1736292900 | 7.11 | 0.04 | 0.57 | 7.045 | 7.18 | 6.995 | 937113 |
| 1736206500 | 7.07 | 0.07 | 1.00 | 7.015 | 7.14 | 6.96 | 614928 |
| 1735947300 | 7 | 0.11 | 1.60 | 6.895 | 7.01 | 6.765 | 734374 |
| 1735860900 | 6.89 | -0.05 | -0.72 | 7.055 | 7.055 | 6.815 | 734328 |
| 1735688100 | 6.94 | -0.12 | -1.70 | 7.07 | 7.1487 | 6.91 | 727781 |
| 1735601700 | 7.06 | 0.29 | 4.28 | 6.67 | 7.11 | 6.65 | 1377482 |
| 1735342500 | 6.77 | 0.05 | 0.74 | 6.79 | 6.83 | 6.64 | 943214 |
| 1735256100 | 6.72 | -0.08 | -1.18 | 6.76 | 6.84 | 6.695 | 655939 |
| 1735077840 | 6.8 | 0.04 | 0.59 | 6.76 | 6.85 | 6.715 | 292282 |
| 1734996900 | 6.76 | -0.09 | -1.31 | 6.8 | 6.85 | 6.635 | 980811 |
| 1734737700 | 6.85 | -0.12 | -1.72 | 6.89 | 7.03 | 6.79 | 3595806 |
| 1734651300 | 6.97 | -0.15 | -2.11 | 7.1 | 7.26 | 6.93 | 1091907 |
| 1734564900 | 7.12 | -0.35 | -4.69 | 7.5 | 7.52 | 7.11 | 806039 |
| 1734478500 | 7.47 | -0.02 | -0.27 | 7.46 | 7.505 | 7.37 | 660059 |
| 1734392100 | 7.49 | -0.14 | -1.83 | 7.55 | 7.6294 | 7.4525 | 977170 |
| 1734132900 | 7.63 | -0.59 | -7.18 | 8.15 | 8.15 | 7.58 | 1370749 |
| 1734046500 | 8.22 | -0.04 | -0.48 | 8.18 | 8.2403 | 8.1 | 1147387 |
| 1733960100 | 8.26 | -0.01 | -0.12 | 8.22 | 8.33 | 8.2 | 935226 |
| 1733873700 | 8.27 | -0.34 | -3.95 | 8.6 | 8.61 | 8.24 | 702772 |
| 1733787300 | 8.61 | 0.05 | 0.58 | 8.49 | 8.74 | 8.49 | 902055 |
| 1733528100 | 8.56 | 0.03 | 0.35 | 8.58 | 8.6 | 8.4149999 | 853223 |
| 1733441700 | 8.53 | -0.08 | -0.93 | 8.59 | 8.73 | 8.52 | 691152 |
| 1733355300 | 8.61 | 0.04 | 0.47 | 8.57 | 8.67 | 8.4149999 | 943345 |
| 1733268900 | 8.57 | 0.11 | 1.30 | 8.4 | 8.575 | 8.35 | 958863 |
| 1733182500 | 8.46 | 0.04 | 0.48 | 8.3699999 | 8.5399999 | 8.195 | 869422 |
| 1732917840 | 8.42 | 0.09 | 1.08 | 8.31 | 8.4949999 | 8.31 | 239244 |
| 1732750500 | 8.33 | -0.2 | -2.34 | 8.46 | 8.505 | 8.27 | 688495 |
| 1732664100 | 8.53 | -0.09 | -1.04 | 8.52 | 8.595 | 8.47 | 459144 |
| 1732577700 | 8.6199999 | 0.09 | 1.06 | 8.5399999 | 8.795 | 8.5399999 | 761643 |
