PSQ Holdings Inc (PSQH)

PSQH
🏛️ 미국 →
2.34
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.49 5.50 5.15 5.24 0.1M
2023-12-28 5.68 5.68 5.30 5.38 0.1M
2023-12-27 5.60 5.75 5.53 5.67 0.1M
2023-12-26 5.68 5.68 5.38 5.59 0.1M
2023-12-22 5.44 5.76 5.44 5.57 0.1M
2023-12-21 5.37 5.55 5.32 5.41 0.1M
2023-12-20 5.21 5.95 5.20 5.40 0.2M
2023-12-19 5.06 5.38 4.90 5.34 0.3M
2023-12-18 5.22 5.34 5.07 5.11 0.1M
2023-12-15 5.25 5.36 5.07 5.19 0.1M
2023-12-14 5.00 5.65 5.00 5.30 0.2M
2023-12-13 4.80 4.96 4.62 4.76 0.2M
2023-12-12 5.07 5.15 4.70 4.91 0.2M
2023-12-11 5.28 5.40 5.00 5.18 0.2M
2023-12-08 5.39 5.39 4.92 5.21 0.2M
2023-12-07 5.65 5.72 5.30 5.36 0.1M
2023-12-06 5.81 5.93 5.45 5.58 0.1M
2023-12-05 6.15 6.24 5.60 5.77 0.2M
2023-12-04 6.00 6.56 6.00 6.18 0.2M
2023-12-01 5.68 6.10 5.50 6.00 0.2M
2023-11-30 5.96 5.96 5.53 5.71 0.1M
2023-11-29 6.08 6.12 5.70 5.76 0.1M
2023-11-28 5.71 6.03 5.46 5.98 0.1M
2023-11-27 5.67 5.81 5.59 5.68 0.1M
2023-11-24 5.42 5.80 5.35 5.73 0.1M
2023-11-22 5.52 5.64 5.26 5.42 0.1M
2023-11-21 5.27 5.39 5.07 5.36 0.1M
2023-11-20 5.79 5.85 5.31 5.35 0.2M
2023-11-17 5.96 6.12 5.76 5.79 0.1M
2023-11-16 5.81 6.07 5.81 6.04 0.1M
2023-11-15 6.58 6.60 5.76 5.92 0.2M
2023-11-14 6.76 7.01 6.46 6.46 0.2M
2023-11-13 6.60 6.84 6.40 6.78 0.1M
2023-11-10 6.24 6.65 6.22 6.55 0.1M
2023-11-09 6.87 6.92 6.27 6.32 0.2M
2023-11-08 6.50 6.99 6.50 6.90 0.8M
2023-11-07 6.66 6.84 6.38 6.47 0.2M
2023-11-06 6.86 6.92 6.50 6.65 0.2M
2023-11-03 6.33 6.89 6.33 6.57 0.1M
2023-11-02 6.34 6.42 6.05 6.27 0.2M
2023-11-01 6.00 6.23 5.97 6.10 0.1M
2023-10-31 5.97 6.19 5.83 5.92 0.1M
2023-10-30 6.46 6.62 6.03 6.12 0.1M
2023-10-27 6.39 6.47 6.04 6.45 0.1M
2023-10-26 6.70 6.70 6.26 6.41 0.2M
2023-10-25 6.22 6.61 6.00 6.38 0.3M
2023-10-24 6.50 6.54 5.79 5.85 0.2M
2023-10-23 5.60 5.97 5.50 5.93 0.1M
2023-10-20 5.90 5.90 5.40 5.58 0.1M
2023-10-19 5.66 6.08 5.66 5.85 0.1M
2023-10-18 6.24 6.24 5.55 5.63 0.2M
2023-10-17 6.17 6.45 6.07 6.19 0.2M
2023-10-16 6.22 6.23 5.71 6.07 0.2M
2023-10-13 4.81 6.11 4.80 5.85 1.0M
2023-10-12 5.21 5.32 4.30 4.55 0.2M
2023-10-11 6.30 6.41 5.05 5.06 0.3M
2023-10-10 7.13 7.23 6.19 6.30 0.3M
2023-10-09 8.00 8.15 7.20 7.24 0.1M
2023-10-06 8.09 8.22 7.94 8.11 0.1M
2023-10-05 8.44 8.47 8.05 8.21 0.1M
2023-10-04 8.38 8.45 7.88 8.45 0.1M
2023-10-03 8.50 8.50 7.86 8.45 0.1M
2023-10-02 9.42 9.42 8.50 8.56 0.1M
2023-09-29 9.45 9.63 9.00 9.08 0.1M
2023-09-28 9.50 9.74 9.43 9.51 0.1M
2023-09-27 9.62 9.88 9.37 9.65 0.1M
2023-09-26 10.00 10.45 9.46 9.61 0.2M
2023-09-25 10.59 10.73 10.11 10.12 0.1M
2023-09-22 10.90 11.05 10.60 10.71 0.1M
2023-09-21 11.03 11.40 10.84 11.00 0.1M
2023-09-20 11.35 11.40 11.12 11.21 0.0M
2023-09-19 11.23 11.43 10.96 11.25 0.1M
2023-09-18 11.39 11.40 10.89 11.20 0.1M
2023-09-15 11.74 11.86 11.00 11.62 0.9M
2023-09-14 11.75 11.97 11.52 11.67 0.1M
2023-09-13 11.77 12.10 11.75 11.81 0.1M
2023-09-12 11.55 12.03 11.55 11.79 0.1M
2023-09-11 11.82 12.12 11.65 11.70 0.1M
2023-09-08 11.89 12.09 11.70 11.86 0.1M
2023-09-07 11.30 12.11 11.30 11.91 0.1M
2023-09-06 11.40 11.89 11.27 11.60 0.1M
2023-09-05 12.06 12.65 11.40 11.40 0.2M
2023-09-01 11.65 12.50 11.65 12.26 0.4M
2023-08-31 11.85 11.99 11.43 11.65 0.1M
2023-08-30 11.44 11.82 11.25 11.65 0.1M
2023-08-29 11.56 11.84 11.40 11.49 0.1M
2023-08-28 11.30 11.78 11.30 11.54 0.2M
2023-08-25 11.63 11.63 11.24 11.56 0.1M
2023-08-24 12.12 12.12 11.28 11.83 0.1M
2023-08-23 11.01 12.23 11.00 12.16 0.2M
2023-08-22 10.84 11.26 10.71 11.20 0.2M
2023-08-21 11.75 11.99 10.79 10.86 0.2M
2023-08-18 12.48 12.48 11.62 11.81 0.2M
2023-08-17 11.56 12.48 11.50 12.15 0.3M
2023-08-16 11.82 11.90 11.56 11.58 0.1M
2023-08-15 11.40 12.17 11.18 11.99 0.2M
2023-08-14 11.36 11.60 11.06 11.50 0.1M
2023-08-11 11.57 12.30 11.26 11.45 0.2M
2023-08-10 10.51 12.05 10.51 11.81 0.3M
2023-08-09 11.20 11.32 10.51 10.70 0.3M
2023-08-08 10.43 12.27 10.38 11.63 1.3M
2023-08-07 10.34 10.65 10.12 10.64 0.2M
2023-08-04 11.00 11.33 10.00 10.36 0.5M
2023-08-03 11.31 11.81 11.04 11.24 0.4M
2023-08-02 12.51 13.00 11.05 11.37 0.5M
2023-08-01 13.65 13.96 12.52 12.68 0.6M
2023-07-31 14.21 14.49 13.70 14.02 0.7M
2023-07-28 13.42 13.97 12.20 13.56 0.6M
2023-07-27 13.27 15.50 12.46 13.56 3.7M
2023-07-26 14.32 14.76 12.06 12.46 2.2M
2023-07-25 17.69 17.84 14.12 14.66 2.3M
2023-07-24 19.61 21.93 17.75 17.98 2.7M
2023-07-21 29.79 31.10 20.03 21.11 6.8M
2023-07-20 19.50 35.57 17.32 29.80 15.9M