Stockscreener 앱 받기
0.4676
3.75%
-0.0182
시간 외 거래:
.48
0.0124
+2.65%
Playstudios Inc 주식 (MYPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.485 | $0.456 | $0.029 | 288,409.0 | -3.75% |
| 2026-03-18 | $0.52 | $0.465 | $0.055 | 454,357.0 | -6.58% |
| 2026-03-17 | $0.5233 | $0.4525 | $0.0708 | 494,574.0 | +4.00% |
| 2026-03-16 | $0.519 | $0.4974 | $0.0216 | 95,850.0 | -1.96% |
| 2026-03-13 | $0.519 | $0.49 | $0.029 | 280,207.0 | -1.33% |
| 2026-03-12 | $0.537 | $0.4905 | $0.0465 | 250,797.0 | +3.38% |
| 2026-03-11 | $0.5145 | $0.4809 | $0.0336 | 194,760.0 | +0.00% |
| 2026-03-10 | $0.5168 | $0.47 | $0.0468 | 388,039.0 | +2.19% |
| 2026-03-09 | $0.51 | $0.4712 | $0.0389 | 201,498.0 | -2.84% |
| 2026-03-06 | $0.529 | $0.4946 | $0.0344 | 391,048.0 | -1.06% |
| 2026-03-05 | $0.529 | $0.50 | $0.029 | 392,707.0 | -1.79% |
| 2026-03-04 | $0.5245 | $0.4959 | $0.0286 | 176,701.0 | +1.93% |
| 2026-03-03 | $0.5197 | $0.483 | $0.0367 | 326,064.0 | +1.94% |
| 2026-03-02 | $0.5174 | $0.4872 | $0.0302 | 111,410.0 | -2.31% |
| 2026-02-27 | $0.5348 | $0.491 | $0.0438 | 299,808.0 | +0.27% |
| 2026-02-26 | $0.5186 | $0.488 | $0.0306 | 115,050.0 | -0.78% |
| 2026-02-25 | $0.5178 | $0.4726 | $0.0452 | 350,863.0 | +9.38% |
| 2026-02-24 | $0.4805 | $0.4606 | $0.0199 | 135,786.0 | +0.88% |
| 2026-02-23 | $0.4809 | $0.4466 | $0.0344 | 562,763.0 | -2.33% |
| 2026-02-20 | $0.4929 | $0.4663 | $0.0266 | 292,850.0 | -3.39% |
| 2026-02-19 | $0.493 | $0.4762 | $0.0168 | 89,499.0 | -0.22% |
| 2026-02-18 | $0.497 | $0.4801 | $0.0169 | 121,905.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.537 | $0.4525 | $0.0845 | 4,334,830.0 | -8.42% |
| 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% |
2.69%
2.43%
자본화:
|
볼륨(24시간):