Stockscreener 앱 받기
0.6499
10.00%
0.0591
시간 외 거래:
.66
0.0101
+1.55%
Playstudios Inc 주식 (MYPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $0.6499 | $0.5867 | $0.0632 | 356,073.0 | +10.00% |
| 2025-11-24 | $0.621 | $0.5889 | $0.0321 | 561,846.0 | -3.34% |
| 2025-11-21 | $0.6273 | $0.572 | $0.0553 | 430,947.0 | +5.29% |
| 2025-11-20 | $0.6432 | $0.5799 | $0.0633 | 490,910.0 | -7.12% |
| 2025-11-19 | $0.68 | $0.625 | $0.055 | 404,256.0 | -6.97% |
| 2025-11-18 | $0.683 | $0.6601 | $0.0229 | 264,740.0 | -2.04% |
| 2025-11-17 | $0.7038 | $0.6645 | $0.0393 | 247,965.0 | +1.57% |
| 2025-11-14 | $0.737 | $0.6734 | $0.0636 | 361,713.0 | -5.54% |
| 2025-11-13 | $0.7399 | $0.7032 | $0.0367 | 173,219.0 | -2.62% |
| 2025-11-12 | $0.7524 | $0.70 | $0.0524 | 270,173.0 | +2.99% |
| 2025-11-11 | $0.79 | $0.71 | $0.08 | 395,706.0 | -11.33% |
| 2025-11-10 | $0.82 | $0.7772 | $0.0428 | 221,682.0 | +0.49% |
| 2025-11-07 | $0.8127 | $0.7425 | $0.0702 | 247,225.0 | +5.61% |
| 2025-11-06 | $0.88 | $0.7451 | $0.1349 | 528,477.0 | -11.00% |
| 2025-11-05 | $0.8696 | $0.84 | $0.0296 | 155,592.0 | +3.36% |
| 2025-11-04 | $0.8241 | $0.79 | $0.0341 | 580,476.0 | -9.78% |
| 2025-11-03 | $0.92 | $0.8901 | $0.0299 | 376,060.0 | -1.88% |
| 2025-10-31 | $0.9389 | $0.91 | $0.0289 | 190,742.0 | -1.06% |
| 2025-10-30 | $0.95 | $0.9202 | $0.0298 | 238,529.0 | +0.52% |
| 2025-10-29 | $0.9546 | $0.935 | $0.0196 | 168,896.0 | -1.57% |
| 2025-10-28 | $0.95 | $0.94 | $0.01 | 181,590.0 | +0.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.92 | $0.572 | $0.348 | 6,423,133.0 | -30.12% |
| 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% |
Playstudios Inc 주식 (MYPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.89 | $2.38 | $0.51 | 8,507,923.0 | +13.39% |
| 2023-11 | $2.91 | $2.38 | $0.53 | 7,512,525.0 | -15.55% |
| 2023-10 | $3.22 | $2.68 | $0.5385 | 4,908,162.0 | -11.01% |
| 2023-09 | $3.69 | $3.13 | $0.56 | 4,515,140.0 | -10.67% |
| 2023-08 | $5.00 | $3.40 | $1.60 | 6,797,439.0 | -27.79% |
| 2023-07 | $5.00 | $4.13 | $0.87 | 6,070,304.0 | +0.41% |
| 2023-06 | $4.94 | $4.23 | $0.7088 | 12,181,919.0 | +8.39% |
| 2023-05 | $4.83 | $4.00 | $0.835 | 9,472,543.0 | +3.42% |
| 2023-04 | $4.45 | $3.56 | $0.89 | 5,474,976.0 | +18.70% |
| 2023-03 | $4.34 | $3.44 | $0.90 | 6,878,797.0 | -0.81% |
| 2023-02 | $4.65 | $3.68 | $0.97 | 3,795,609.0 | -19.48% |
| 2023-01 | $4.73 | $3.46 | $1.27 | 4,710,311.0 | +19.07% |
1.04%
1.03%
자본화:
|
볼륨(24시간):