기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
PSYC Corporation (PK) | PSYC | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0009 | 0.0008 | 0.0009 | 0.0009 | 0.0009 |
PSYC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.001 | 0.0011 | 0.0008 | 0.0009958 | 2,976,817 | -0.0001 | -10.00% |
1개월 | 0.0016 | 0.0016 | 0.0008 | 0.0011535 | 7,297,528 | -0.0007 | -43.75% |
3개월 | 0.0007 | 0.0044 | 0.0005 | 0.0019026 | 18,109,220 | 0.0002 | 28.57% |
6개월 | 0.0015 | 0.0044 | 0.0005 | 0.0017472 | 9,971,282 | -0.0006 | -40.00% |
1년 | 0.0062 | 0.0074 | 0.0005 | 0.0018877 | 5,636,115 | -0.0053 | -85.48% |
3년 | 0.022 | 0.0236 | 0.0005 | 0.0044685 | 3,055,884 | -0.0211 | -95.91% |
5년 | 0.013 | 0.11 | 0.0005 | 0.012282 | 3,904,946 | -0.0121 | -93.08% |
PSYC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0008 | 1,700,464 |
26 4월(4) 2024 | 0.0009 | -0.0001 | -10.00% | 0.00093 | 0.001 | 0.0009 | 2,326,520 |
25 4월(4) 2024 | 0.001 | 0.00005 | 5.26% | 0.001 | 0.001 | 0.0009 | 1,181,875 |
24 4월(4) 2024 | 0.00095 | -0.0001 | -9.52% | 0.001 | 0.001 | 0.0009 | 3,989,349 |
23 4월(4) 2024 | 0.00105 | 0.00 | 0.00% | 0.001 | 0.00105 | 0.00095 | 3,825,253 |
20 4월(4) 2024 | 0.00105 | 0.00005 | 5.00% | 0.001 | 0.0011 | 0.001 | 3,561,090 |
19 4월(4) 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.00105 | 0.001 | 6,463,810 |
18 4월(4) 2024 | 0.001 | 0.0001 | 11.11% | 0.001 | 0.001 | 0.0009 | 913,230 |
17 4월(4) 2024 | 0.0009 | -0.0001 | -10.00% | 0.00105 | 0.00105 | 0.0009 | 2,903,250 |
16 4월(4) 2024 | 0.001 | -0.00005 | -4.76% | 0.00115 | 0.00115 | 0.001 | 1,828,366 |
13 4월(4) 2024 | 0.00105 | -0.00005 | -4.55% | 0.0011 | 0.0012 | 0.001 | 11,329,522 |
12 4월(4) 2024 | 0.0011 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.00107 | 19,141,449 |
11 4월(4) 2024 | 0.0011 | -0.0001 | -8.33% | 0.0012 | 0.0012 | 0.0011 | 6,725,151 |
10 4월(4) 2024 | 0.0012 | -0.0001 | -7.69% | 0.0012 | 0.0014 | 0.0012 | 16,055,861 |
09 4월(4) 2024 | 0.0013 | 0.00005 | 4.00% | 0.0013 | 0.0013 | 0.0012 | 3,048,567 |
06 4월(4) 2024 | 0.00125 | 0.00005 | 4.17% | 0.0012 | 0.00135 | 0.0011 | 14,266,756 |
05 4월(4) 2024 | 0.0012 | -0.0001 | -7.69% | 0.0013 | 0.00132 | 0.00117 | 13,212,028 |
04 4월(4) 2024 | 0.0013 | 0.0001 | 8.34% | 0.0012 | 0.0015 | 0.0012 | 5,643,175 |
03 4월(4) 2024 | 0.0012 | -0.0001 | -7.69% | 0.0014 | 0.0014 | 0.0012 | 2,181,567 |
02 4월(4) 2024 | 0.0013 | -0.0003 | -18.75% | 0.0016 | 0.0016 | 0.0012 | 20,056,212 |
29 3월(3) 2024 | 0.0016 | -0.0001 | -5.88% | 0.0017 | 0.0019 | 0.0016 | 15,257,667 |
28 3월(3) 2024 | 0.0017 | 0.0001 | 6.25% | 0.0016 | 0.00193 | 0.0015 | 13,139,858 |