Stockscreener 앱 받기
4.60
3.16%
-0.15
Playstudios Inc 주식 (MYPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-29 | $4.94 | $4.59 | $0.35 | 68,876.0 | -3.16% |
| 2026-10-28 | $4.96 | $4.67 | $0.29 | 60,579.0 | +1.50% |
| 2026-10-27 | $4.82 | $4.36 | $0.455 | 53,980.0 | +8.33% |
| 2026-10-26 | $4.44 | $3.77 | $0.67 | 314,955.0 | +13.68% |
| 2026-10-23 | $3.86 | $3.53 | $0.33 | 89,952.0 | +0.53% |
| 2026-10-22 | $3.81 | $3.59 | $0.22 | 57,925.0 | +4.71% |
| 2026-10-21 | $3.84 | $3.60 | $0.24 | 54,481.0 | -5.25% |
| 2026-10-20 | $3.94 | $3.77 | $0.17 | 44,267.0 | -1.55% |
| 2026-10-19 | $4.04 | $3.80 | $0.24 | 63,417.0 | -2.27% |
| 2026-10-16 | $4.23 | $3.90 | $0.33 | 50,960.0 | -5.26% |
| 2026-10-15 | $4.26 | $4.02 | $0.24 | 31,418.0 | +3.21% |
| 2026-10-14 | $4.19 | $3.83 | $0.36 | 66,761.0 | +4.11% |
| 2026-10-13 | $4.23 | $3.84 | $0.39 | 75,047.0 | -8.04% |
| 2026-10-12 | $4.32 | $4.05 | $0.27 | 74,271.0 | +2.92% |
| 2026-10-09 | $4.29 | $4.00 | $0.29 | 72,566.0 | -2.84% |
| 2026-10-08 | $4.45 | $4.17 | $0.28 | 53,954.0 | -4.51% |
| 2026-10-07 | $4.64 | $4.37 | $0.27 | 36,782.0 | -3.28% |
| 2026-10-06 | $4.85 | $4.50 | $0.355 | 31,622.0 | -3.58% |
| 2026-10-05 | $5.24 | $4.71 | $0.53 | 40,619.0 | -4.04% |
| 2026-10-02 | $5.10 | $4.74 | $0.36 | 63,342.0 | +4.87% |
| 2026-10-01 | $4.79 | $4.37 | $0.42 | 97,958.0 | -0.61% |
| 2026-09-30 | $4.85 | $4.60 | $0.252 | 55,817.0 | +3.58% |
Playstudios Inc 주식 (MYPS) 연도별 가격 이력
이 심층 분석에서는 Playstudios Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MYPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Playstudios Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Playstudios Inc 주식 (MYPS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.24 | $3.53 | $1.71 | 1,503,732.0 | -3.14% |
| 2026-09 | $5.27 | $4.30 | $0.972 | 712,299.0 | -7.73% |
| 2026-08 | $7.59 | $4.90 | $2.68 | 656,510.0 | -14.98% |
| 2026-07 | $8.51 | $4.91 | $3.60 | 1,398,270.0 | +21.32% |
| 2026-06 | $6.73 | $4.35 | $2.38 | 2,860,484.0 | -9.98% |
| 2026-05 | $5.70 | $4.03 | $1.67 | 1,689,690.0 | +33.53% |
| 2026-04 | $4.88 | $4.02 | $0.856 | 754,852.0 | -11.53% |
| 2026-03 | $5.37 | $4.11 | $1.26 | 733,651.0 | -8.11% |
| 2026-02 | $6.28 | $4.30 | $1.98 | 663,232.0 | -19.53% |
| 2026-01 | $6.68 | $5.75 | $0.929 | 497,264.0 | -2.61% |
Playstudios Inc 주식 (MYPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.25 | $6.20 | $1.05 | 423,016.0 | +2.02% |
| 2025-11 | $9.20 | $5.72 | $3.48 | 676,189.0 | -30.97% |
| 2025-10 | $10.00 | $9.10 | $0.90 | 427,781.0 | -3.39% |
| 2025-09 | $10.80 | $9.25 | $1.55 | 529,034.0 | -0.41% |
| 2025-08 | $11.85 | $9.00 | $2.85 | 545,721.0 | -15.95% |
| 2025-07 | $13.75 | $11.50 | $2.25 | 562,727.0 | -12.21% |
| 2025-06 | $15.84 | $12.50 | $3.34 | 779,094.0 | -2.24% |
| 2025-05 | $16.90 | $12.50 | $4.40 | 524,440.0 | +5.51% |
| 2025-04 | $14.30 | $11.50 | $2.80 | 416,732.0 | +0.00% |
| 2025-03 | $16.70 | $11.40 | $5.30 | 430,523.0 | -22.09% |
| 2025-02 | $19.00 | $15.70 | $3.30 | 208,862.0 | -6.86% |
| 2025-01 | $20.00 | $16.60 | $3.40 | 339,164.0 | -5.91% |
Playstudios Inc 주식 (MYPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.90 | $17.10 | $5.80 | 530,776.0 | -4.17% |
| 2024-11 | $19.35 | $11.95 | $7.40 | 495,356.0 | +44.36% |
| 2024-10 | $15.40 | $13.20 | $2.20 | 354,332.0 | -11.92% |
| 2024-09 | $17.90 | $14.30 | $3.60 | 698,021.0 | -0.66% |
| 2024-08 | $21.70 | $14.40 | $7.30 | 510,663.0 | -29.95% |
| 2024-07 | $22.35 | $18.80 | $3.55 | 420,177.0 | +4.83% |
| 2024-06 | $24.55 | $20.00 | $4.55 | 391,997.0 | -8.81% |
| 2024-05 | $25.50 | $21.40 | $4.10 | 429,009.0 | +5.09% |
| 2024-04 | $30.35 | $21.40 | $8.95 | 581,903.0 | -22.30% |
| 2024-03 | $27.85 | $19.00 | $8.85 | 945,619.0 | +17.30% |
| 2024-02 | $23.80 | $21.20 | $2.60 | 775,845.0 | +7.73% |
| 2024-01 | $26.90 | $22.00 | $4.90 | 495,885.0 | -18.82% |
2.33%
1.60%
자본화:
|
볼륨(24시간):