Stockscreener 앱 받기
0.7003
3.13%
-0.0226
Playstudios Inc 주식 (MYPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $0.735 | $0.7002 | $0.0348 | 201,838.0 | -3.13% |
| 2026-08-06 | $0.736 | $0.6953 | $0.0407 | 122,528.0 | -2.17% |
| 2026-08-05 | $0.7586 | $0.70 | $0.0586 | 192,303.0 | +5.56% |
| 2026-08-04 | $0.7192 | $0.6505 | $0.0687 | 260,353.0 | +7.68% |
| 2026-08-03 | $0.667 | $0.6268 | $0.0402 | 171,186.0 | +7.38% |
| 2026-07-31 | $0.63 | $0.5695 | $0.0605 | 259,650.0 | +2.07% |
| 2026-07-30 | $0.6073 | $0.5565 | $0.0508 | 207,951.0 | +0.19% |
| 2026-07-29 | $0.62 | $0.5616 | $0.0584 | 258,916.0 | -0.92% |
| 2026-07-28 | $0.619 | $0.5765 | $0.0425 | 225,883.0 | -1.90% |
| 2026-07-27 | $0.6733 | $0.605 | $0.0683 | 181,018.0 | -1.09% |
| 2026-07-24 | $0.6773 | $0.61 | $0.0673 | 318,064.0 | -6.56% |
| 2026-07-23 | $0.7304 | $0.632 | $0.0984 | 231,962.0 | -3.17% |
| 2026-07-22 | $0.792 | $0.6773 | $0.1147 | 312,180.0 | -10.68% |
| 2026-07-21 | $0.8499 | $0.762 | $0.0879 | 264,802.0 | -6.69% |
| 2026-07-20 | $0.851 | $0.7823 | $0.0687 | 435,446.0 | -1.15% |
| 2026-07-17 | $0.8492 | $0.79 | $0.0592 | 533,402.0 | +2.08% |
| 2026-07-16 | $0.8325 | $0.7751 | $0.0574 | 663,194.0 | +3.77% |
| 2026-07-15 | $0.8048 | $0.7398 | $0.065 | 670,078.0 | +6.70% |
| 2026-07-14 | $0.8103 | $0.7289 | $0.0814 | 875,110.0 | -4.19% |
| 2026-07-13 | $0.8056 | $0.7328 | $0.0728 | 771,440.0 | +1.17% |
| 2026-07-10 | $0.7636 | $0.7078 | $0.0558 | 825,553.0 | +6.54% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.7586 | $0.6268 | $0.1318 | 1,150,046.0 | +15.68% |
| 2026-07 | $0.851 | $0.491 | $0.36 | 13,982,731.0 | +21.32% |
| 2026-06 | $0.6733 | $0.435 | $0.2383 | 28,604,822.0 | -9.98% |
| 2026-05 | $0.57 | $0.403 | $0.167 | 16,896,912.0 | +33.53% |
| 2026-04 | $0.4876 | $0.402 | $0.0856 | 7,548,511.0 | -11.53% |
| 2026-03 | $0.537 | $0.4105 | $0.1265 | 7,336,513.0 | -8.11% |
| 2026-02 | $0.6282 | $0.43 | $0.1982 | 6,632,306.0 | -19.53% |
| 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% |
1.64%
2.90%
자본화:
|
볼륨(24시간):