기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cybin Inc | R7E1 | Tradegate | 보통주 |
가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간 | |
---|---|---|---|---|
0.0056 | 2.29% | 0.25 | 21:15:57 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2474 | 0.2474 | 0.25 | 0.2444 |
R7E1 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.238 | 0.2585 | 0.2281 | 0.246653 | 6,532 | 0.012 | 5.04% |
1개월 | 0.3304 | 0.3347 | 0.2281 | 0.267437 | 22,269 | -0.0804 | -24.33% |
3개월 | 0.4349 | 0.4349 | 0.2281 | 0.307823 | 16,579 | -0.1849 | -42.52% |
6개월 | 0.354 | 0.53 | 0.2281 | 0.350006 | 23,321 | -0.104 | -29.38% |
1년 | 0.288 | 0.67 | 0.2281 | 0.388471 | 20,663 | -0.038 | -13.19% |
3년 | 0.288 | 0.67 | 0.2281 | 0.388471 | 20,663 | -0.038 | -13.19% |
5년 | 0.288 | 0.67 | 0.2281 | 0.388471 | 20,663 | -0.038 | -13.19% |
R7E1 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 6월(6) 2024 | 0.2472 | -0.0004 | -0.16% | 0.2428 | 0.2472 | 0.2306 | 8,990 |
26 6월(6) 2024 | 0.2476 | 0.0195 | 8.55% | 0.2489 | 0.249 | 0.2476 | 4,500 |
25 6월(6) 2024 | 0.2281 | -0.0207 | -8.32% | 0.2525 | 0.2525 | 0.2281 | 4,852 |
22 6월(6) 2024 | 0.2488 | -0.0097 | -3.75% | 0.2565 | 0.257 | 0.24 | 9,150 |
21 6월(6) 2024 | 0.2585 | 0.0185 | 7.71% | 0.238 | 0.2585 | 0.238 | 5,166 |
20 6월(6) 2024 | 0.24 | -0.0225 | -8.57% | 0.2599 | 0.2599 | 0.24 | 31,550 |
19 6월(6) 2024 | 0.2625 | -0.0001 | -0.04% | 0.2503 | 0.263 | 0.2503 | 39,007 |
18 6월(6) 2024 | 0.2626 | -0.0126 | -4.58% | 0.2673 | 0.2673 | 0.2626 | 6,622 |
15 6월(6) 2024 | 0.2752 | -0.0036 | -1.29% | 0.2599 | 0.2752 | 0.2599 | 1,775 |
14 6월(6) 2024 | 0.2788 | -0.0168 | -5.68% | 0.2563 | 0.2788 | 0.2563 | 425 |
13 6월(6) 2024 | 0.2956 | 0.0154 | 5.50% | 0.2856 | 0.2956 | 0.2805 | 2,675 |
12 6월(6) 2024 | 0.2802 | 0.0301 | 12.04% | 0.2599 | 0.2802 | 0.2599 | 25,145 |
11 6월(6) 2024 | 0.2501 | 0.0001 | 0.04% | 0.2686 | 0.2691 | 0.2501 | 63,889 |
08 6월(6) 2024 | 0.25 | -0.0142 | -5.37% | 0.2799 | 0.2799 | 0.25 | 55,141 |
07 6월(6) 2024 | 0.2642 | -0.0155 | -5.54% | 0.2901 | 0.3129 | 0.2642 | 92,739 |
06 6월(6) 2024 | 0.2797 | -0.0484 | -14.75% | 0.3109 | 0.3214 | 0.2701 | 48,778 |
05 6월(6) 2024 | 0.3281 | 0.0021 | 0.64% | 0.3281 | 0.3281 | 0.3281 | 30 |
04 6월(6) 2024 | 0.326 | -0.0087 | -2.60% | 0.3201 | 0.3291 | 0.3201 | 7,900 |
01 6월(6) 2024 | 0.3347 | 0.0053 | 1.61% | 0.3347 | 0.3347 | 0.3347 | 250 |
31 5월(5) 2024 | 0.3294 | 0.0234 | 7.65% | 0.3304 | 0.3304 | 0.3294 | 41,387 |
30 5월(5) 2024 | 0.306 | -0.0183 | -5.64% | 0.306 | 0.306 | 0.306 | 500 |
29 5월(5) 2024 | 0.3243 | 0.0062 | 1.95% | 0.323 | 0.326 | 0.323 | 11,500 |
28 5월(5) 2024 | 0.3181 | -0.0008 | -0.25% | 0.3373 | 0.3373 | 0.3181 | 9,859 |