기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Verify Smart Corp (PK) | VSMR | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0301 | 0.0301 |
VSMR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0404 | 0.0404 | 0.0228 | 0.0281106 | 16,500 | -0.0103 | -25.50% |
1개월 | 0.03 | 0.058 | 0.0228 | 0.0372015 | 19,643 | 0.0001 | 0.33% |
3개월 | 0.054264 | 0.06 | 0.0123 | 0.0418742 | 34,568 | -0.02416 | -44.53% |
6개월 | 0.07 | 0.07 | 0.0123 | 0.0446372 | 20,439 | -0.0399 | -57.00% |
1년 | 0.012 | 0.1437 | 0.012 | 0.0657412 | 51,154 | 0.0181 | 150.83% |
3년 | 0.12 | 0.17 | 0.0088 | 0.0430309 | 53,350 | -0.0899 | -74.92% |
5년 | 0.12 | 0.25 | 0.0018 | 0.042534 | 39,832 | -0.0899 | -74.92% |
VSMR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.0301 | 0.00 | 0.00% | 0.0301 | 0.0301 | 0.0301 | 0 |
09 5월(5) 2024 | 0.0301 | 0.00202 | 7.19% | 0.0301 | 0.0301 | 0.0301 | 500 |
08 5월(5) 2024 | 0.02808 | 0.00 | 0.00% | 0.02808 | 0.02808 | 0.02808 | 0 |
07 5월(5) 2024 | 0.02808 | 0.00 | 0.00% | 0.02808 | 0.02808 | 0.02808 | 0 |
04 5월(5) 2024 | 0.02808 | 0.00 | 0.00% | 0.02808 | 0.02808 | 0.02808 | 0 |
03 5월(5) 2024 | 0.02808 | -0.02992 | -51.59% | 0.0404 | 0.0404 | 0.0228 | 32,500 |
02 5월(5) 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
01 5월(5) 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
30 4월(4) 2024 | 0.058 | 0.00 | 0.00% | 0.0532 | 0.058 | 0.05 | 20,144 |
27 4월(4) 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
26 4월(4) 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
25 4월(4) 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
24 4월(4) 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
23 4월(4) 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
20 4월(4) 2024 | 0.058 | 0.018 | 45.00% | 0.058 | 0.058 | 0.058 | 10,000 |
19 4월(4) 2024 | 0.04 | 0.01 | 33.33% | 0.0426 | 0.0426 | 0.03 | 34,999 |
18 4월(4) 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 10,000 |
17 4월(4) 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 10,000 |
16 4월(4) 2024 | 0.03 | 0.002 | 7.14% | 0.03 | 0.03144 | 0.03 | 39,000 |
12 4월(4) 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
11 4월(4) 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
10 4월(4) 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |