Stockscreener 앱 받기
2.71
9.27%
0.23
시간 외 거래:
2.65
-0.06
-2.21%
Playboy Inc 주식 (PLBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $2.74 | $2.31 | $0.43 | 2,775,561.0 | +9.27% |
| 2026-02-10 | $2.52 | $2.06 | $0.4649 | 4,802,095.0 | +16.98% |
| 2026-02-09 | $2.25 | $1.90 | $0.355 | 20,001,020.0 | +33.33% |
| 2026-02-06 | $1.63 | $1.49 | $0.14 | 306,661.0 | +7.43% |
| 2026-02-05 | $1.53 | $1.47 | $0.065 | 406,847.0 | -3.27% |
| 2026-02-04 | $1.55 | $1.47 | $0.09 | 365,737.0 | +2.00% |
| 2026-02-03 | $1.56 | $1.48 | $0.0797 | 242,294.0 | -0.66% |
| 2026-02-02 | $1.56 | $1.48 | $0.08 | 357,008.0 | +0.00% |
| 2026-01-30 | $1.57 | $1.49 | $0.085 | 311,975.0 | -2.58% |
| 2026-01-29 | $1.61 | $1.54 | $0.0683 | 386,326.0 | -1.90% |
| 2026-01-28 | $1.69 | $1.58 | $0.11 | 264,347.0 | -6.23% |
| 2026-01-27 | $1.71 | $1.64 | $0.0727 | 344,932.0 | -0.88% |
| 2026-01-26 | $1.81 | $1.70 | $0.11 | 431,053.0 | -7.10% |
| 2026-01-23 | $1.91 | $1.82 | $0.09 | 263,767.0 | -1.61% |
| 2026-01-22 | $1.89 | $1.83 | $0.06 | 162,723.0 | +1.64% |
| 2026-01-21 | $1.86 | $1.81 | $0.05 | 329,864.0 | +0.55% |
| 2026-01-20 | $1.88 | $1.74 | $0.1384 | 740,300.0 | -5.21% |
| 2026-01-16 | $1.99 | $1.89 | $0.0956 | 463,828.0 | -2.54% |
| 2026-01-15 | $2.04 | $1.87 | $0.17 | 652,294.0 | +5.35% |
| 2026-01-14 | $1.91 | $1.85 | $0.06 | 289,443.0 | +0.00% |
| 2026-01-13 | $1.91 | $1.84 | $0.065 | 346,126.0 | +1.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $2.74 | $1.47 | $1.28 | 32,032,784.0 | +79.47% |
| 2026-01 | $2.04 | $1.49 | $0.55 | 7,288,761.0 | -19.68% |
Playboy Inc 주식 (PLBY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.53 | $1.70 | $0.83 | 27,158,037.0 | -3.12% |
| 2025-11 | $1.94 | $1.26 | $0.68 | 10,976,317.0 | +44.36% |
| 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% |
0.49%
2.05%
자본화:
|
볼륨(24시간):