Psyched Wellness Ltd (QB) (PSYCF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0028 | 19.0476190476 | 0.0147 | 0.0194 | 0.0133 | 76126 | 0.01455409 | CS |
4 | 0.0035 | 25 | 0.014 | 0.0194 | 0.012 | 72616 | 0.0141772 | CS |
12 | -0.0077 | -30.5555555556 | 0.0252 | 0.02665 | 0.01 | 68592 | 0.01404679 | CS |
26 | -0.014 | -44.4444444444 | 0.0315 | 0.03705 | 0.01 | 81040 | 0.01552271 | CS |
52 | -0.0164 | -48.3775811209 | 0.0339 | 0.09 | 0.01 | 56181 | 0.02262429 | CS |
156 | -0.0625 | -78.125 | 0.08 | 0.148 | 0.01 | 46392 | 0.05527895 | CS |
260 | -0.2151 | -92.4763542562 | 0.2326 | 0.594 | 0.01 | 108063 | 0.22284612 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738708080 | 0.0175 | 0.0027 | 18.24 | 0.015 | 0.0194 | 0.0141 | 234503 |
1738621740 | 0.0148 | 0.0004 | 2.78 | 0.0133 | 0.0148 | 0.0133 | 158000 |
1738362000 | 0.0144 | -0.0007 | -4.64 | 0.0156 | 0.0158 | 0.0135 | 188700 |
1738276080 | 0.0151 | 0.0001 | 0.67 | 0.0152 | 0.0152 | 0.0138 | 9449 |
1738189740 | 0.015 | 0.0011 | 7.91 | 0.0147 | 0.015 | 0.0147 | 980 |
1738103280 | 0.0139 | -0.00065 | -4.47 | 0.0147 | 0.0147 | 0.0138 | 23500 |
1738016820 | 0.01455 | -0.00045 | -3.00 | 0.015 | 0.016 | 0.014 | 456036 |
1737757440 | 0.015 | 0 | 0.00 | 0.015 | 0.0158 | 0.015 | 17225 |
1737671220 | 0.015 | 0.0003 | 2.04 | 0.016248 | 0.016248 | 0.015 | 13562 |
1737584640 | 0.0147 | -0.0003 | -2.00 | 0.015 | 0.015 | 0.0147 | 6211 |
1737498540 | 0.015 | -0.00095 | -5.96 | 0.01565 | 0.01615 | 0.015 | 3400 |
1737152880 | 0.01595 | -0.00085 | -5.06 | 0.0151 | 0.01595 | 0.0151 | 9000 |
1737066420 | 0.0168 | 0.0012 | 7.69 | 0.0168 | 0.0168 | 0.0168 | 27514 |
1736979720 | 0.0156 | 0.0026 | 20.00 | 0.014 | 0.0157 | 0.014 | 80606 |
1736893380 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 34612 |
1736806800 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 2200 |
1736547720 | 0.013 | 0.001 | 8.33 | 0.0128 | 0.013 | 0.0128 | 56245 |
1736375340 | 0.012 | -0.0002 | -1.64 | 0.0128 | 0.0128 | 0.012 | 6100 |
1736288940 | 0.0122 | -0.0008 | -6.15 | 0.014 | 0.014 | 0.0122 | 213746 |
1736202360 | 0.013 | 0.0001 | 0.78 | 0.0134 | 0.0139 | 0.01195 | 124620 |
1735942980 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 120 |
1735856700 | 0.0129 | 0 | 0.00 | 0.0122 | 0.0129 | 0.0119 | 34520 |
1735683960 | 0.0129 | 0.0004 | 3.20 | 0.0115 | 0.0129 | 0.0115 | 230251 |
1735597740 | 0.0125 | -0.00028 | -2.19 | 0.0135 | 0.0135 | 0.0115 | 126782 |
1735338000 | 0.01278 | -0.00112 | -8.06 | 0.0125 | 0.01278 | 0.0117 | 14368 |
1735252020 | 0.0139 | 0.0004 | 2.96 | 0.01335 | 0.0139 | 0.0127 | 6748 |
1735078200 | 0.0135 | -0.0005 | -3.57 | 0.0139 | 0.014 | 0.0132 | 44194 |
1734992400 | 0.014 | 0.0012501 | 9.80 | 0.01085 | 0.014 | 0.01 | 483272 |
1734733200 | 0.0127499 | 0.0005599 | 4.59 | 0.0135 | 0.0135 | 0.0127499 | 11000 |
1734646800 | 0.01219 | 0.00119 | 10.82 | 0.01265 | 0.01345 | 0.01219 | 20580 |
1734560940 | 0.011 | -0.002 | -15.38 | 0.01257 | 0.0161 | 0.011 | 91255 |
1734474360 | 0.013 | -0.0013 | -9.09 | 0.014 | 0.016 | 0.0124 | 328252 |
1734388140 | 0.0143 | -0.0001 | -0.69 | 0.01425 | 0.0143 | 0.014 | 42216 |
1734128940 | 0.0144 | 0 | 0.00 | 0.014 | 0.0144 | 0.014 | 18620 |
1734042480 | 0.0144 | 0.0004 | 2.86 | 0.014 | 0.0145 | 0.014 | 46800 |
1733955900 | 0.014 | -0.0004 | -2.78 | 0.014 | 0.0143 | 0.014 | 49033 |
1733869200 | 0.0144 | 0.0004 | 2.86 | 0.014 | 0.0144 | 0.014 | 15509 |
1733782800 | 0.014 | -0.00024 | -1.69 | 0.01442 | 0.0146 | 0.014 | 127969 |
1733523600 | 0.01424 | 0.00024 | 1.71 | 0.014 | 0.0143 | 0.014 | 24582 |
1733437500 | 0.014 | -0.0002 | -1.41 | 0.014 | 0.014 | 0.014 | 400 |
1733350980 | 0.0142 | 0.0002 | 1.43 | 0.014 | 0.0142 | 0.014 | 19301 |
1733264700 | 0.014 | -0.00016 | -1.13 | 0.014 | 0.01625 | 0.014 | 56010 |
1733178180 | 0.01416 | -9.4E-5 | -0.66 | 0.0143 | 0.01645 | 0.01416 | 208013 |
1732918200 | 0.014254 | -0.000746 | -4.97 | 0.014254 | 0.014254 | 0.014254 | 4833 |
1732746540 | 0.015 | 0.0007 | 4.90 | 0.015 | 0.015 | 0.015 | 1710 |
1732660140 | 0.0143 | 0.0003 | 2.14 | 0.0146 | 0.0147 | 0.0143 | 99590 |
1732573560 | 0.014 | -0.0013 | -8.50 | 0.0142 | 0.0155 | 0.014 | 2760 |
1732314000 | 0.0153 | 0.00025 | 1.66 | 0.014 | 0.01721 | 0.014 | 2276 |
1732227900 | 0.01505 | 0.00095 | 6.74 | 0.0161 | 0.0167 | 0.01505 | 3206 |
1732141200 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
1732054800 | 0.0141 | -0.002 | -12.42 | 0.0141 | 0.0141 | 0.0141 | 200 |
1731968640 | 0.0161 | -0.00052 | -3.13 | 0.01595 | 0.0162 | 0.0155 | 13440 |
1731709260 | 0.01662 | -0.00118 | -6.63 | 0.019063 | 0.019063 | 0.01662 | 9488 |
1731622800 | 0.0178 | -0.0014 | -7.29 | 0.0178 | 0.0178 | 0.0178 | 702 |
1731536760 | 0.0191999 | -0.00385 | -16.70 | 0.02 | 0.02585 | 0.01916 | 40776 |
1731450480 | 0.02305 | 0.00185 | 8.73 | 0.0252 | 0.02665 | 0.0226 | 93500 |
1731363600 | 0.0212 | 0.0023401 | 12.41 | 0.0208999 | 0.0247 | 0.02 | 148800 |
1731104400 | 0.0188599 | 0.0047599 | 33.76 | 0.01662 | 0.0188599 | 0.01662 | 1539 |
1731018540 | 0.0141 | 6.0E-5 | 0.43 | 0.01404 | 0.0141 | 0.0133 | 226995 |
1730931600 | 0.01404 | 0.00074 | 5.56 | 0.01386 | 0.014057 | 0.0133 | 279950 |
1730845680 | 0.0133 | -0.0003 | -2.21 | 0.0137 | 0.0137 | 0.0133 | 15004 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관