Hot Features
프리미엄
Playtika Holding Corp (8II)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3499999 | 4.45859745223 | 7.85 | 8.1999999 | 7.8 | 714 | 7.97992292 | DE |
| 4 | 1.0499999 | 14.6853132867 | 7.15 | 8.1999999 | 7.15 | 1069 | 7.581513 | DE |
| 12 | 0.7999999 | 10.8108094595 | 7.4 | 8.1999999 | 7 | 940 | 7.48674928 | DE |
| 26 | 0.2499999 | 3.14465283019 | 7.95 | 8.25 | 6 | 940 | 7.16076845 | DE |
| 52 | 0.3999999 | 5.12820384615 | 7.8 | 8.35 | 6 | 789 | 7.22452786 | DE |
| 156 | -0.8500001 | -9.39226629834 | 9.05 | 9.05 | 6 | 712 | 7.26508362 | DE |
| 260 | -0.8500001 | -9.39226629834 | 9.05 | 9.05 | 6 | 712 | 7.26508362 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 7.95 | -0.1 | -1.24 | 7.8 | 7.95 | 7.8 | 1600 |
| 1732224420 | 8.05 | 0.2 | 2.55 | 8.1999999 | 8.1999999 | 8.05 | 927 |
| 1732138020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732051620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731965220 | 7.85 | 0.3 | 3.97 | 7.85 | 7.85 | 7.85 | 500 |
| 1731706020 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731619620 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731533220 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731446820 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731360420 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731101220 | 7.55 | 0.25 | 3.42 | 7.6 | 7.6 | 7.55 | 2620 |
| 1731014760 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1730928360 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1730841960 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1730755560 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1730496360 | 7.3 | 0.15 | 2.10 | 7.3 | 7.3 | 7.3 | 500 |
| 1730409960 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730323560 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730237160 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730150760 | 7.15 | 0.15 | 2.14 | 7.15 | 7.15 | 7.15 | 800 |
| 1729887960 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729801560 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729715160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729628760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729542360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729283160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729196760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729110360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729023960 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728937560 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728678360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728591960 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728505560 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728419160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728332760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728073560 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727987160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727900760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727814360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727727960 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727468760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727382360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727295960 | 7 | -0.4 | -5.41 | 7 | 7 | 7 | 1000 |
| 1727209560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727123160 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1726863960 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1726777560 | 7.4 | 0.4 | 5.71 | 7.4 | 7.4 | 7.4 | 230 |
| 1726691160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726604760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726518360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726259160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726172760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726086360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725999960 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725913560 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725654360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725567960 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725481560 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725395160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725308760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725049560 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1724963160 | 7 | 0.25 | 3.70 | 6.65 | 7 | 6.65 | 196 |
| 1724876760 | 6.75 | 0.4 | 6.30 | 6.75 | 6.75 | 6.75 | 73 |
| 1724742000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1724655600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
