Hot Features
프리미엄
PLAYSTUDIOS Inc (MYPS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.70454545455 | 1.76 | 1.818 | 1.71 | 144483 | 1.73862975 | CS |
| 4 | -0.27 | -13.5 | 2 | 2.14 | 1.71 | 225581 | 1.93457042 | CS |
| 12 | 0.265 | 18.0887372014 | 1.465 | 2.29 | 1.2615 | 235057 | 1.81994814 | CS |
| 26 | -0.41 | -19.1588785047 | 2.14 | 2.29 | 1.2615 | 238422 | 1.7220611 | CS |
| 52 | -0.67 | -27.9166666667 | 2.4 | 3.035 | 1.2615 | 264622 | 2.05186223 | CS |
| 156 | -2.7 | -60.9480812641 | 4.43 | 6.6 | 1.2615 | 333396 | 3.67995851 | CS |
| 260 | -6.66 | -79.3802145411 | 8.39 | 8.62 | 1.2615 | 352162 | 3.96004167 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.73 | 0.01 | 0.58 | 1.77 | 1.79 | 1.71 | 143336 |
| 1736811300 | 1.72 | -0.01 | -0.58 | 1.77 | 1.78 | 1.71 | 97828 |
| 1736552100 | 1.73 | -0.04 | -2.26 | 1.76 | 1.775 | 1.72 | 187625 |
| 1736379300 | 1.77 | -0.01 | -0.56 | 1.76 | 1.818 | 1.76 | 149142 |
| 1736292900 | 1.78 | -0.08 | -4.30 | 1.86 | 1.91 | 1.7701 | 184931 |
| 1736206500 | 1.86 | -0.09 | -4.62 | 1.92 | 1.985 | 1.86 | 249084 |
| 1735947300 | 1.95 | 0.06 | 3.17 | 1.89 | 2 | 1.89 | 200801 |
| 1735860900 | 1.89 | 0.03 | 1.61 | 1.965 | 1.965 | 1.87 | 227789 |
| 1735688100 | 1.86 | 0.02 | 1.09 | 1.86 | 1.95 | 1.85 | 197468 |
| 1735601700 | 1.84 | -0.07 | -3.66 | 1.865 | 1.8899 | 1.835 | 167777 |
| 1735342500 | 1.91 | -0.06 | -3.05 | 1.93 | 1.96 | 1.88 | 168960 |
| 1735256100 | 1.97 | -0.03 | -1.50 | 2.02 | 2.02 | 1.95 | 99677 |
| 1735077840 | 2 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.97 | 55368 |
| 1734996900 | 2 | -0.12 | -5.66 | 2.14 | 2.14 | 1.9831 | 170951 |
| 1734737700 | 2.12 | 0.17 | 8.72 | 1.92 | 2.14 | 1.92 | 860439 |
| 1734651300 | 1.95 | -0.03 | -1.52 | 2 | 2 | 1.915 | 209975 |
| 1734564900 | 1.98 | -0.12 | -5.71 | 2 | 2.0299999 | 1.915 | 463729 |
| 1734478500 | 2.1 | 0 | 0.00 | 2.1 | 2.105 | 2.0099999 | 157316 |
| 1734392100 | 2.1 | -0.01 | -0.47 | 2.08 | 2.11 | 2.06 | 148516 |
| 1734132900 | 2.11 | -0.01 | -0.47 | 2.1 | 2.14 | 2.055 | 166899 |
| 1734046500 | 2.12 | -0.11 | -4.93 | 2.2163 | 2.22 | 2.09 | 167601 |
| 1733960100 | 2.23 | 0.05 | 2.29 | 2.18 | 2.29 | 2.16 | 619079 |
| 1733873700 | 2.18 | 0.02 | 0.93 | 2.13 | 2.21 | 2.07 | 303443 |
| 1733787300 | 2.16 | 0.14 | 6.93 | 2.0499 | 2.19 | 2.035 | 344576 |
| 1733528100 | 2.02 | 0.02 | 1.00 | 2.005 | 2.0299999 | 1.995 | 181001 |
| 1733441700 | 2 | -0.06 | -2.91 | 2.0099999 | 2.0496 | 1.97 | 242009 |
| 1733355300 | 2.06 | 0.13 | 6.74 | 1.93 | 2.08 | 1.93 | 317680 |
| 1733268900 | 1.93 | 0.14 | 7.82 | 1.765 | 1.945 | 1.74 | 214020 |
| 1733182500 | 1.79 | -0.13 | -6.77 | 1.905 | 1.905 | 1.785 | 218269 |
| 1732917840 | 1.92 | 0.07 | 3.78 | 1.86 | 1.935 | 1.845 | 97788 |
| 1732750500 | 1.85 | 0.01 | 0.54 | 1.82 | 1.92 | 1.82 | 117980 |
| 1732664100 | 1.84 | 0.03 | 1.66 | 1.825 | 1.87 | 1.8116 | 111765 |
| 1732577700 | 1.81 | -0.07 | -3.72 | 1.87 | 1.92 | 1.81 | 280709 |
| 1732318500 | 1.88 | 0.03 | 1.62 | 1.75 | 1.9 | 1.75 | 237835 |
| 1732232100 | 1.85 | 0.13 | 7.56 | 1.735 | 1.86 | 1.72 | 201461 |
| 1732145700 | 1.72 | 0.1 | 6.17 | 1.67 | 1.72 | 1.62 | 170790 |
| 1732059300 | 1.62 | -0.11 | -6.36 | 1.695 | 1.695 | 1.585 | 173700 |
| 1731972900 | 1.73 | 0.01 | 0.58 | 1.71 | 1.8 | 1.702 | 201740 |
| 1731713700 | 1.72 | -0.07 | -3.91 | 1.83 | 1.84 | 1.7005 | 192407 |
| 1731627300 | 1.79 | 0.08 | 4.68 | 1.71 | 1.825 | 1.6931 | 453880 |
| 1731540900 | 1.71 | 0.03 | 1.79 | 1.66 | 1.75 | 1.66 | 371915 |
| 1731454500 | 1.68 | 0.03 | 1.82 | 1.62 | 1.75 | 1.62 | 339106 |
| 1731368100 | 1.65 | 0.1 | 6.45 | 1.55 | 1.67 | 1.53 | 482779 |
| 1731108900 | 1.55 | -0.02 | -1.27 | 1.57 | 1.595 | 1.51 | 199267 |
| 1731022500 | 1.57 | -0.01 | -0.63 | 1.61 | 1.645 | 1.54 | 240433 |
| 1730936100 | 1.58 | 0.12 | 8.22 | 1.58 | 1.6696 | 1.48 | 418638 |
| 1730849700 | 1.46 | 0.08 | 5.80 | 1.2615 | 1.53 | 1.2615 | 304695 |
| 1730763300 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.4295 | 1.35 | 207850 |
| 1730500500 | 1.37 | 0.04 | 3.01 | 1.33 | 1.4 | 1.33 | 190855 |
| 1730414100 | 1.33 | -0.07 | -5.00 | 1.4 | 1.43 | 1.32 | 128166 |
| 1730327700 | 1.4 | -0.01 | -0.71 | 1.41 | 1.45 | 1.395 | 166220 |
| 1730241300 | 1.41 | 0.02 | 1.44 | 1.37 | 1.41 | 1.36 | 256134 |
| 1730154900 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.48 | 1.385 | 476859 |
| 1729895700 | 1.4 | 0 | 0.00 | 1.3899999 | 1.45 | 1.3899999 | 114863 |
| 1729809300 | 1.4 | -0.03 | -2.10 | 1.42 | 1.45 | 1.4 | 69677 |
| 1729722900 | 1.43 | -0.03 | -2.05 | 1.465 | 1.465 | 1.42 | 40384 |
| 1729636500 | 1.46 | 0.03 | 2.10 | 1.43 | 1.495 | 1.43 | 98790 |
| 1729550100 | 1.43 | 0.02 | 1.42 | 1.41 | 1.47 | 1.4 | 168086 |
| 1729290900 | 1.41 | -0.07 | -4.73 | 1.48 | 1.51 | 1.4 | 268178 |
| 1729204500 | 1.48 | -0.03 | -1.99 | 1.5 | 1.5055 | 1.47 | 92092 |
| 1729118100 | 1.51 | 0.04 | 2.72 | 1.49 | 1.53 | 1.47 | 156579 |
| 1729031700 | 1.47 | -0.02 | -1.34 | 1.48 | 1.52 | 1.47 | 148301 |
