Pyrophyte Acquisition Corp (PHYTF)

PHYTF
🏛️ 미국 →
11.81
마지막 업데이트: 2025-06-18
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 11.00 11.01 11.00 11.00 0.1M
2023-12-27 10.99 11.00 10.99 11.00 0.1M
2023-12-26 10.99 10.99 10.99 10.99 0.0M
2023-12-22 10.99 10.99 10.99 10.99 0.0M
2023-12-20 10.99 10.99 10.99 10.99 0.0M
2023-12-19 10.96 10.99 10.96 10.99 0.0M
2023-12-18 10.99 11.00 10.99 10.99 0.2M
2023-12-15 10.98 10.98 10.98 10.98 0.0M
2023-12-14 11.00 11.00 10.99 10.99 0.0M
2023-12-13 11.00 11.00 11.00 11.00 0.0M
2023-12-12 10.99 10.99 10.99 10.99 0.0M
2023-12-07 10.99 10.99 10.98 10.98 0.1M
2023-12-05 10.97 10.97 10.97 10.97 0.0M
2023-12-01 10.97 10.97 10.97 10.97 0.0M
2023-11-29 10.96 10.96 10.96 10.96 0.1M
2023-11-28 10.95 10.97 10.95 10.97 0.0M
2023-11-27 10.99 10.99 10.98 10.98 0.2M
2023-11-24 10.99 10.99 10.99 10.99 0.0M
2023-11-22 10.96 10.98 10.96 10.98 0.3M
2023-11-21 10.96 10.96 10.96 10.96 0.1M
2023-11-16 10.98 11.00 10.98 11.00 0.1M
2023-11-13 10.97 11.00 10.97 10.98 0.3M
2023-11-09 10.96 10.96 10.96 10.96 0.1M
2023-11-08 10.96 10.96 10.96 10.96 0.0M
2023-11-03 10.94 10.94 10.94 10.94 0.0M
2023-11-02 10.93 10.93 10.93 10.93 0.0M
2023-10-30 10.98 10.98 10.93 10.93 0.0M
2023-10-27 10.92 10.92 10.92 10.92 0.0M
2023-10-26 10.90 10.90 10.90 10.90 0.0M
2023-10-25 10.91 10.91 10.82 10.87 0.0M
2023-10-23 10.84 10.93 10.84 10.93 0.0M
2023-10-20 10.82 10.84 10.82 10.84 0.0M
2023-10-18 10.87 10.92 10.87 10.92 0.0M
2023-10-17 10.92 10.92 10.92 10.92 0.0M
2023-10-09 11.00 11.00 10.88 10.94 0.0M
2023-10-06 10.90 10.90 10.90 10.90 0.0M
2023-10-05 10.94 10.94 10.94 10.94 0.0M
2023-10-03 10.98 10.98 10.98 10.98 0.0M
2023-10-02 10.98 10.98 10.98 10.98 0.0M
2023-09-29 10.91 11.08 10.91 10.91 0.0M
2023-09-28 10.90 10.91 10.90 10.91 0.0M
2023-09-26 10.90 10.90 10.89 10.89 0.0M
2023-09-25 10.89 10.89 10.89 10.89 0.0M
2023-09-22 10.89 10.89 10.89 10.89 0.0M
2023-09-20 10.88 10.88 10.88 10.88 0.0M
2023-09-13 10.86 10.86 10.86 10.86 0.0M
2023-09-12 10.88 10.88 10.88 10.88 0.0M
2023-09-07 10.82 10.85 10.82 10.85 0.0M
2023-09-05 10.88 10.88 10.88 10.88 0.0M
2023-09-01 10.88 10.88 10.83 10.83 0.0M
2023-08-31 10.83 10.83 10.83 10.83 0.0M
2023-08-28 10.80 10.80 10.80 10.80 0.0M
2023-08-25 10.82 10.82 10.81 10.81 0.0M
2023-08-24 10.81 10.81 10.81 10.81 0.0M
2023-08-16 10.79 10.80 10.79 10.80 0.1M
2023-08-14 10.80 10.80 10.79 10.79 0.0M
2023-08-10 10.80 10.80 10.80 10.80 0.0M
2023-08-09 10.79 10.79 10.79 10.79 0.0M
2023-08-07 10.79 10.79 10.79 10.79 0.0M
2023-08-02 10.77 10.77 10.77 10.77 0.0M
2023-08-01 10.77 10.77 10.77 10.77 0.0M
2023-07-31 10.74 10.77 10.73 10.74 0.1M
2023-07-27 10.74 10.74 10.74 10.74 0.0M
2023-07-24 10.74 10.74 10.73 10.73 0.0M
2023-07-21 10.74 10.74 10.73 10.74 0.0M
2023-07-18 10.74 10.74 10.72 10.72 0.0M
2023-07-11 10.70 10.70 10.70 10.70 0.0M
2023-07-10 10.68 10.70 10.68 10.70 0.0M
2023-07-07 10.67 10.67 10.67 10.67 0.0M
2023-07-05 10.67 10.67 10.67 10.67 0.0M
2023-06-30 10.65 10.67 10.65 10.66 0.0M
2023-06-23 10.64 10.67 10.64 10.67 0.0M
2023-06-22 10.63 10.63 10.62 10.62 0.0M
2023-06-21 10.62 10.63 10.62 10.63 0.0M
2023-06-20 10.62 10.62 10.62 10.62 0.0M
2023-06-16 10.62 10.62 10.62 10.62 0.0M
2023-06-15 10.62 10.62 10.62 10.62 0.0M
2023-06-12 10.64 10.64 10.60 10.62 0.0M
2023-06-08 10.64 10.64 10.62 10.62 0.0M
2023-06-07 10.63 10.63 10.62 10.62 0.0M
2023-06-06 10.60 10.62 10.60 10.62 0.0M
2023-06-02 10.59 10.60 10.59 10.60 0.1M
2023-06-01 10.60 10.60 10.60 10.60 0.0M
2023-05-31 10.59 10.59 10.58 10.59 0.0M
2023-05-30 10.58 10.58 10.58 10.58 0.0M
2023-05-25 10.58 10.58 10.58 10.58 0.0M
2023-05-24 10.58 10.58 10.58 10.58 0.0M
2023-05-23 10.58 10.58 10.58 10.58 0.0M
2023-05-22 10.58 10.58 10.57 10.58 0.0M
2023-05-19 10.57 10.57 10.57 10.57 0.0M
2023-05-18 10.59 10.59 10.57 10.57 0.0M
2023-05-17 10.58 10.59 10.57 10.58 0.0M
2023-05-16 10.59 10.59 10.58 10.59 0.0M
2023-05-15 10.58 10.59 10.58 10.59 0.0M
2023-05-12 10.57 10.57 10.56 10.57 0.0M
2023-05-11 10.58 10.58 10.57 10.58 0.0M
2023-05-10 10.57 10.57 10.57 10.57 0.0M
2023-05-09 10.57 10.57 10.56 10.57 0.0M
2023-05-08 10.55 10.56 10.55 10.56 0.0M
2023-05-04 10.55 10.55 10.55 10.55 0.1M
2023-05-03 10.54 10.56 10.54 10.55 0.1M
2023-05-02 10.54 10.55 10.54 10.54 0.2M
2023-05-01 10.55 10.55 10.54 10.54 1.7M
2023-04-26 10.58 10.58 10.58 10.58 0.0M
2023-04-25 10.54 10.56 10.54 10.56 0.0M
2023-04-24 10.54 10.57 10.54 10.57 0.0M
2023-04-20 10.57 10.58 10.54 10.57 0.0M
2023-04-19 10.57 10.76 10.55 10.57 0.0M
2023-04-18 10.55 10.56 10.55 10.55 1.1M
2023-04-17 10.78 10.85 10.53 10.55 1.1M
2023-04-14 10.54 10.55 10.54 10.55 0.5M
2023-04-13 10.55 10.56 10.55 10.56 0.0M
2023-04-12 10.53 10.72 10.53 10.56 0.0M
2023-04-11 10.52 10.52 10.52 10.52 0.0M
2023-04-10 10.53 10.67 10.51 10.51 0.0M
2023-04-06 10.50 10.51 10.50 10.51 0.0M
2023-04-05 10.50 10.51 10.50 10.50 0.0M
2023-04-04 10.51 10.52 10.51 10.52 0.0M
2023-04-03 10.50 10.52 10.50 10.52 0.0M
2023-03-31 10.50 10.51 10.50 10.51 0.0M
2023-03-30 10.50 10.50 10.50 10.50 0.7M
2023-03-29 10.53 10.53 10.50 10.50 0.1M
2023-03-27 10.49 10.50 10.49 10.50 0.0M
2023-03-24 10.49 10.49 10.49 10.49 0.0M
2023-03-23 10.49 10.49 10.49 10.49 0.0M
2023-03-21 10.48 10.48 10.48 10.48 0.0M
2023-03-20 10.51 10.52 10.48 10.48 0.0M
2023-03-16 10.47 10.48 10.47 10.48 0.0M
2023-03-15 10.48 10.48 10.47 10.48 0.0M
2023-03-14 10.47 10.48 10.47 10.48 0.1M
2023-03-13 10.47 10.48 10.47 10.47 0.0M
2023-03-10 10.47 10.47 10.47 10.47 0.0M
2023-03-09 10.47 10.51 10.47 10.51 0.0M
2023-03-08 10.47 10.47 10.47 10.47 0.0M
2023-03-07 10.47 10.51 10.47 10.47 1.1M
2023-03-06 10.47 10.48 10.47 10.48 0.0M
2023-03-03 10.46 10.48 10.46 10.47 0.1M
2023-03-02 10.47 10.47 10.46 10.46 0.0M
2023-03-01 10.46 10.47 10.43 10.43 0.1M
2023-02-28 10.46 10.46 10.46 10.46 0.0M
2023-02-27 10.46 10.46 10.45 10.46 0.1M
2023-02-24 10.45 10.45 10.45 10.45 0.0M
2023-02-23 10.45 10.46 10.45 10.45 0.0M
2023-02-22 10.45 10.46 10.45 10.46 0.0M
2023-02-21 10.44 10.44 10.44 10.44 0.0M
2023-02-17 10.44 10.44 10.44 10.44 0.0M
2023-02-16 10.44 10.45 10.44 10.44 0.0M
2023-02-13 10.45 10.45 10.45 10.45 0.0M
2023-02-10 10.42 10.42 10.42 10.42 0.1M
2023-02-09 10.42 10.42 10.41 10.41 0.0M
2023-02-08 10.41 10.42 10.41 10.41 0.0M
2023-02-07 10.42 10.42 10.42 10.42 0.0M
2023-02-06 10.42 10.42 10.41 10.41 0.1M
2023-02-03 10.41 10.42 10.41 10.41 0.2M
2023-02-02 10.41 10.42 10.41 10.42 0.0M
2023-02-01 10.40 10.40 10.40 10.40 0.0M
2023-01-30 10.41 10.41 10.41 10.41 0.0M
2023-01-27 10.40 10.40 10.40 10.40 0.1M
2023-01-25 10.40 10.40 10.40 10.40 0.0M
2023-01-24 10.39 10.40 10.38 10.39 0.1M
2023-01-23 10.39 10.39 10.38 10.38 0.0M
2023-01-20 10.39 10.39 10.39 10.39 0.0M
2023-01-18 10.38 10.39 10.37 10.38 0.3M
2023-01-17 10.48 10.48 10.37 10.37 0.3M
2023-01-13 10.36 10.36 10.36 10.36 0.0M
2023-01-11 10.36 10.36 10.36 10.36 0.1M
2023-01-10 10.37 10.37 10.36 10.36 1.6M
2023-01-06 10.36 10.37 10.36 10.36 0.2M
2023-01-05 10.33 10.36 10.33 10.35 0.2M
2023-01-04 10.34 10.34 10.33 10.33 0.0M