Stockscreener 앱 받기
1.65
3.12%
0.05
시장 영업 전:
1.60
-0.05
-3.03%
Playboy Inc 주식 (PLBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $1.72 | $1.61 | $0.105 | 499,197.0 | +3.12% |
| 2025-11-19 | $1.73 | $1.60 | $0.13 | 388,857.0 | -5.33% |
| 2025-11-18 | $1.70 | $1.57 | $0.13 | 334,234.0 | +4.32% |
| 2025-11-17 | $1.74 | $1.60 | $0.1399 | 448,804.0 | -3.57% |
| 2025-11-14 | $1.71 | $1.56 | $0.145 | 721,175.0 | +1.20% |
| 2025-11-13 | $1.79 | $1.60 | $0.19 | 2,854,751.0 | +22.06% |
| 2025-11-12 | $1.39 | $1.31 | $0.0799 | 514,965.0 | +0.74% |
| 2025-11-11 | $1.37 | $1.30 | $0.065 | 178,246.0 | +0.00% |
| 2025-11-10 | $1.38 | $1.30 | $0.0751 | 217,300.0 | +3.85% |
| 2025-11-07 | $1.31 | $1.26 | $0.05 | 95,290.0 | +0.78% |
| 2025-11-06 | $1.34 | $1.28 | $0.06 | 152,565.0 | -5.15% |
| 2025-11-05 | $1.37 | $1.28 | $0.09 | 141,597.0 | +4.62% |
| 2025-11-04 | $1.32 | $1.28 | $0.04 | 186,804.0 | -2.26% |
| 2025-11-03 | $1.37 | $1.30 | $0.069 | 131,088.0 | +0.00% |
| 2025-10-31 | $1.35 | $1.27 | $0.08 | 162,477.0 | +3.91% |
| 2025-10-30 | $1.35 | $1.27 | $0.08 | 229,130.0 | -3.03% |
| 2025-10-29 | $1.34 | $1.28 | $0.06 | 277,233.0 | +2.33% |
| 2025-10-28 | $1.34 | $1.28 | $0.06 | 207,334.0 | -1.53% |
| 2025-10-27 | $1.39 | $1.29 | $0.10 | 411,386.0 | -3.68% |
| 2025-10-24 | $1.43 | $1.29 | $0.135 | 705,352.0 | +0.74% |
| 2025-10-23 | $1.37 | $1.31 | $0.06 | 140,999.0 | +2.27% |
| 2025-10-22 | $1.37 | $1.31 | $0.06 | 212,895.0 | -2.94% |
Playboy Inc 주식 (PLBY) 연도별 가격 이력
이 심층 분석에서는 Playboy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLBY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Playboy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Playboy Inc 주식 (PLBY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.79 | $1.26 | $0.53 | 7,364,070.0 | +24.06% |
| 2025-10 | $1.53 | $1.27 | $0.265 | 6,338,934.0 | -9.52% |
| 2025-09 | $1.95 | $1.45 | $0.50 | 8,695,992.0 | -10.37% |
| 2025-08 | $1.97 | $1.60 | $0.37 | 6,090,771.0 | -11.83% |
| 2025-07 | $1.99 | $1.54 | $0.45 | 7,140,157.0 | +14.81% |
| 2025-06 | $1.73 | $1.40 | $0.3292 | 6,971,525.0 | +2.53% |
| 2025-05 | $1.69 | $1.00 | $0.6862 | 12,777,036.0 | +43.64% |
| 2025-04 | $1.16 | $0.90 | $0.26 | 8,699,274.0 | +0.00% |
| 2025-03 | $1.60 | $1.01 | $0.5822 | 13,011,076.0 | -29.03% |
| 2025-02 | $2.20 | $1.50 | $0.6993 | 12,212,517.0 | -21.32% |
| 2025-01 | $2.44 | $1.31 | $1.13 | 18,631,930.0 | +34.93% |
Playboy Inc 주식 (PLBY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.99 | $1.31 | $0.68 | 15,979,252.0 | +7.97% |
| 2024-11 | $1.44 | $0.853 | $0.587 | 27,190,668.0 | +17.95% |
| 2024-10 | $1.46 | $0.6602 | $0.7998 | 147,749,560.0 | +54.27% |
| 2024-09 | $0.80 | $0.5311 | $0.2689 | 4,881,735.0 | +41.76% |
| 2024-08 | $0.8292 | $0.52 | $0.3092 | 8,559,615.0 | -33.91% |
| 2024-07 | $1.02 | $0.7377 | $0.2823 | 7,051,799.0 | +4.17% |
| 2024-06 | $0.959 | $0.74 | $0.219 | 5,059,456.0 | -15.16% |
| 2024-05 | $1.06 | $0.8555 | $0.2045 | 7,239,278.0 | -6.53% |
| 2024-04 | $1.19 | $0.8624 | $0.3276 | 8,421,973.0 | -6.67% |
| 2024-03 | $1.16 | $0.7423 | $0.4127 | 12,144,573.0 | +6.43% |
| 2024-02 | $1.32 | $0.96 | $0.36 | 8,126,281.0 | -13.46% |
| 2024-01 | $1.55 | $0.8256 | $0.7244 | 21,627,133.0 | +14.00% |
Playboy Inc 주식 (PLBY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.15 | $0.5201 | $0.6299 | 13,281,500.0 | +90.48% |
| 2023-11 | $0.7908 | $0.43 | $0.3608 | 13,462,692.0 | -18.10% |
| 2023-10 | $0.8251 | $0.5841 | $0.241 | 13,276,300.0 | -19.98% |
| 2023-09 | $1.35 | $0.75 | $0.5993 | 12,494,555.0 | -38.38% |
| 2023-08 | $1.94 | $1.26 | $0.68 | 16,142,285.0 | -32.64% |
| 2023-07 | $2.01 | $1.57 | $0.435 | 17,262,607.0 | +14.88% |
| 2023-06 | $1.93 | $1.43 | $0.50 | 28,314,369.0 | +11.26% |
| 2023-05 | $1.95 | $1.44 | $0.51 | 23,080,351.0 | -9.58% |
| 2023-04 | $2.03 | $1.55 | $0.48 | 15,178,302.0 | -15.66% |
| 2023-03 | $2.18 | $1.63 | $0.5499 | 26,799,405.0 | -7.04% |
| 2023-02 | $3.58 | $1.98 | $1.60 | 33,567,962.0 | -27.05% |
| 2023-01 | $3.80 | $2.46 | $1.34 | 29,919,936.0 | +6.18% |
1.61%
0.97%
자본화:
|
볼륨(24시간):