Stockscreener 앱 받기
0.5668
1.80%
0.01
시간 외 거래:
.58
0.0132
+2.33%
Playstudios Inc 주식 (MYPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $0.579 | $0.5575 | $0.0215 | 236,449.0 | +1.80% |
| 2026-02-05 | $0.5993 | $0.544 | $0.0553 | 334,662.0 | -7.12% |
| 2026-02-04 | $0.623 | $0.5812 | $0.0418 | 233,648.0 | +0.72% |
| 2026-02-03 | $0.6034 | $0.5567 | $0.0467 | 525,457.0 | +0.86% |
| 2026-02-02 | $0.6282 | $0.584 | $0.0442 | 305,316.0 | -7.00% |
| 2026-01-30 | $0.65 | $0.5927 | $0.0573 | 503,033.0 | +5.19% |
| 2026-01-29 | $0.611 | $0.5801 | $0.0309 | 208,872.0 | +4.23% |
| 2026-01-28 | $0.65 | $0.5751 | $0.0749 | 285,450.0 | -10.97% |
| 2026-01-27 | $0.65 | $0.62 | $0.03 | 275,467.0 | +3.47% |
| 2026-01-26 | $0.6362 | $0.6108 | $0.0254 | 248,868.0 | +1.18% |
| 2026-01-23 | $0.6369 | $0.62 | $0.0169 | 195,917.0 | -4.21% |
| 2026-01-22 | $0.6482 | $0.621 | $0.0272 | 209,609.0 | +2.97% |
| 2026-01-21 | $0.635 | $0.6093 | $0.0257 | 270,901.0 | +3.42% |
| 2026-01-20 | $0.625 | $0.6065 | $0.0185 | 241,528.0 | -1.84% |
| 2026-01-16 | $0.651 | $0.616 | $0.035 | 298,694.0 | -3.32% |
| 2026-01-15 | $0.6448 | $0.6059 | $0.0389 | 370,120.0 | +3.14% |
| 2026-01-14 | $0.6236 | $0.5925 | $0.0311 | 367,902.0 | +3.65% |
| 2026-01-13 | $0.628 | $0.5952 | $0.0328 | 190,114.0 | -4.18% |
| 2026-01-12 | $0.6295 | $0.611 | $0.0185 | 70,874.0 | +0.63% |
| 2026-01-09 | $0.6289 | $0.61 | $0.0189 | 207,908.0 | +0.00% |
| 2026-01-08 | $0.6425 | $0.6135 | $0.029 | 287,614.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.6282 | $0.544 | $0.0842 | 1,871,981.0 | -10.67% |
| 2026-01 | $0.668 | $0.5751 | $0.0929 | 4,972,649.0 | -2.61% |
Playstudios Inc 주식 (MYPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.7249 | $0.62 | $0.1049 | 4,230,154.0 | +2.02% |
| 2025-11 | $0.92 | $0.572 | $0.348 | 6,761,888.0 | -30.97% |
| 2025-10 | $1.00 | $0.91 | $0.09 | 4,277,822.0 | -3.39% |
| 2025-09 | $1.08 | $0.925 | $0.155 | 5,290,337.0 | -0.41% |
| 2025-08 | $1.19 | $0.90 | $0.285 | 5,457,203.0 | -15.95% |
| 2025-07 | $1.38 | $1.15 | $0.225 | 5,627,262.0 | -12.21% |
| 2025-06 | $1.58 | $1.25 | $0.3335 | 7,790,935.0 | -2.24% |
| 2025-05 | $1.69 | $1.25 | $0.44 | 5,244,412.0 | +5.51% |
| 2025-04 | $1.43 | $1.15 | $0.28 | 4,167,330.0 | +0.00% |
| 2025-03 | $1.67 | $1.14 | $0.53 | 4,305,224.0 | -22.09% |
| 2025-02 | $1.90 | $1.57 | $0.33 | 2,088,594.0 | -6.86% |
| 2025-01 | $2.00 | $1.66 | $0.34 | 3,391,627.0 | -5.91% |
Playstudios Inc 주식 (MYPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.29 | $1.71 | $0.58 | 5,307,745.0 | -4.17% |
| 2024-11 | $1.94 | $1.20 | $0.74 | 4,953,532.0 | +44.36% |
| 2024-10 | $1.54 | $1.32 | $0.22 | 3,543,323.0 | -11.92% |
| 2024-09 | $1.79 | $1.43 | $0.36 | 6,980,173.0 | -0.66% |
| 2024-08 | $2.17 | $1.44 | $0.73 | 5,106,635.0 | -29.95% |
| 2024-07 | $2.23 | $1.88 | $0.355 | 4,201,772.0 | +4.83% |
| 2024-06 | $2.46 | $2.00 | $0.455 | 3,919,962.0 | -8.81% |
| 2024-05 | $2.55 | $2.14 | $0.41 | 4,290,107.0 | +5.09% |
| 2024-04 | $3.04 | $2.14 | $0.895 | 5,819,038.0 | -22.30% |
| 2024-03 | $2.79 | $1.90 | $0.885 | 9,456,180.0 | +17.30% |
| 2024-02 | $2.38 | $2.12 | $0.26 | 7,758,464.0 | +7.73% |
| 2024-01 | $2.69 | $2.20 | $0.49 | 4,958,855.0 | -18.82% |
4.41%
2.49%
자본화:
|
볼륨(24시간):