Hot Features
프리미엄
CISO Global Inc (CISO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -12.2093023256 | 1.72 | 1.73 | 1.49 | 86752 | 1.60163851 | CS |
| 4 | 0.31 | 25.8333333333 | 1.2 | 2.04 | 1.1101 | 133923 | 1.52660165 | CS |
| 12 | 0.79 | 109.722222222 | 0.72 | 2.04 | 0.6255 | 91437 | 1.21762104 | CS |
| 26 | 0.8297 | 121.960899603 | 0.6803 | 2.04 | 0.26 | 444530 | 0.58999383 | CS |
| 52 | 0.16 | 11.8518518519 | 1.35 | 3.597 | 0.26 | 1018779 | 1.65999742 | CS |
| 156 | -598.34 | -99.7482704009 | 599.85 | 630 | 0.26 | 1387261 | 12.06624148 | CS |
| 260 | -598.34 | -99.7482704009 | 599.85 | 630 | 0.26 | 1387261 | 12.06624148 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.6399999 | -0.02 | -1.20 | 1.6048 | 1.65 | 1.54 | 47867 |
| 1734651300 | 1.66 | 0.14 | 9.21 | 1.5045 | 1.72 | 1.49 | 111055 |
| 1734564900 | 1.52 | -0.02 | -1.30 | 1.5895 | 1.597 | 1.5075 | 53373 |
| 1734478500 | 1.54 | -0.08 | -4.94 | 1.56 | 1.6099 | 1.5039 | 61282 |
| 1734392100 | 1.62 | 0.02 | 1.25 | 1.6 | 1.6675 | 1.53 | 97747 |
| 1734132900 | 1.6 | -0.03 | -1.84 | 1.5569 | 1.73 | 1.5335 | 85379 |
| 1734046500 | 1.6299999 | -0.02 | -1.21 | 1.61 | 1.7259 | 1.5 | 91566 |
| 1733960100 | 1.65 | -0.02 | -1.20 | 1.69 | 1.7999 | 1.62 | 77800 |
| 1733873700 | 1.67 | -0.3 | -15.23 | 1.9389 | 1.9389 | 1.5501 | 251092 |
| 1733787300 | 1.97 | 0.56 | 39.72 | 1.48 | 2.04 | 1.48 | 546916 |
| 1733528100 | 1.41 | 0.05 | 3.68 | 1.36 | 1.41 | 1.31 | 116386 |
| 1733441700 | 1.36 | 0.13 | 10.57 | 1.2088 | 1.3899999 | 1.19 | 151258 |
| 1733355300 | 1.23 | 0 | 0.00 | 1.26 | 1.26 | 1.2101 | 30886 |
| 1733268900 | 1.23 | -0.1 | -7.52 | 1.26 | 1.28 | 1.17 | 74342 |
| 1733182500 | 1.33 | -0.05 | -3.62 | 1.37 | 1.37 | 1.26 | 65039 |
| 1732917840 | 1.3799999 | 0.04 | 3.37 | 1.4 | 1.4 | 1.31 | 36779 |
| 1732750500 | 1.335 | 0.11 | 8.54 | 1.23 | 1.37 | 1.18 | 91186 |
| 1732664100 | 1.23 | -0.01 | -0.81 | 1.25 | 1.2549999 | 1.19 | 35448 |
| 1732577700 | 1.24 | 0.05 | 4.20 | 1.185 | 1.25 | 1.17 | 89880 |
| 1732318500 | 1.19 | -0.01 | -0.83 | 1.198 | 1.43 | 1.1101 | 278259 |
| 1732232100 | 1.2 | 0.14 | 13.21 | 1.023 | 1.217 | 1.02 | 128546 |
| 1732145700 | 1.06 | 0.02 | 1.92 | 1.0501 | 1.07 | 1.05 | 35659 |
| 1732059300 | 1.04 | -0.2 | -16.13 | 1.2 | 1.24 | 0.9 | 88102 |
| 1731972900 | 1.24 | 0.16 | 14.81 | 1.08 | 1.25 | 1.08 | 174771 |
| 1731713700 | 1.08 | 0.13 | 14.14 | 0.945 | 1.09 | 0.9206 | 44257 |
| 1731627300 | 0.9462 | 0.0372 | 4.09 | 0.8701 | 0.9704 | 0.87 | 89695 |
| 1731540900 | 0.909 | 0.018999 | 2.13 | 0.8547 | 0.92 | 0.8547 | 37759 |
| 1731454500 | 0.890001 | 0.005701 | 0.64 | 0.89 | 0.9 | 0.870001 | 10360 |
| 1731368100 | 0.8843 | -0.0156 | -1.73 | 0.88435 | 0.8987 | 0.87 | 13682 |
| 1731108900 | 0.8999 | -0.0002 | -0.02 | 0.9056 | 0.9056 | 0.8362 | 22239 |
| 1731022500 | 0.9001 | 0.0203 | 2.31 | 0.855 | 0.9001 | 0.8203 | 26140 |
| 1730936100 | 0.8798 | 0.053 | 6.41 | 0.8267 | 0.8798 | 0.78 | 37001 |
| 1730849700 | 0.8268 | 0.0057 | 0.69 | 0.7801 | 0.8353 | 0.7801 | 7885 |
| 1730763300 | 0.8211 | -0.0318 | -3.73 | 0.854 | 0.881 | 0.784901 | 42792 |
| 1730500500 | 0.8529 | 0.0430001 | 5.31 | 0.770101 | 0.8879 | 0.732 | 90986 |
| 1730414100 | 0.8098999 | 0.0099999 | 1.25 | 0.8 | 0.8238 | 0.7701 | 26139 |
| 1730327700 | 0.7999 | -0.0302 | -3.64 | 0.87 | 0.8898 | 0.76 | 85311 |
| 1730241300 | 0.8300999 | -0.0341 | -3.95 | 0.831 | 0.87 | 0.8 | 49819 |
| 1730154900 | 0.8642 | -0.0026 | -0.30 | 0.898 | 0.898 | 0.8306 | 33706 |
| 1729895700 | 0.8668 | 0.0158 | 1.86 | 0.8963 | 0.901 | 0.825 | 36383 |
| 1729809300 | 0.851 | 0.0031 | 0.37 | 0.8325 | 0.901 | 0.824 | 12430 |
| 1729722900 | 0.8479 | -0.0451 | -5.05 | 0.850001 | 0.9122 | 0.823 | 95816 |
| 1729636500 | 0.893 | 0.0162 | 1.85 | 0.87 | 0.902 | 0.8330999 | 58867 |
| 1729550100 | 0.8768 | -0.0401 | -4.37 | 0.92 | 0.92 | 0.8712 | 42147 |
| 1729290900 | 0.9169 | 0.0693 | 8.18 | 0.855 | 0.92 | 0.8201 | 34673 |
| 1729204500 | 0.8476 | 0.0186 | 2.24 | 0.85 | 0.8883 | 0.8 | 55468 |
| 1729118100 | 0.829 | 0.0037 | 0.45 | 0.8209999 | 0.87 | 0.770101 | 58502 |
| 1729031700 | 0.8253 | -0.1433 | -14.79 | 0.9395 | 0.98 | 0.8106 | 52660 |
| 1728945300 | 0.9686 | -0.0164 | -1.66 | 0.98 | 1.02 | 0.8766 | 78971 |
| 1728686100 | 0.985 | -0.065 | -6.19 | 1.06 | 1.06 | 0.9531 | 47584 |
| 1728599700 | 1.05 | 0.01 | 0.96 | 1.08 | 1.08 | 1 | 84391 |
| 1728513300 | 1.04 | 0.14 | 15.56 | 0.9599 | 1.04 | 0.870101 | 90207 |
| 1728426900 | 0.9 | -0.0798 | -8.14 | 0.97 | 1.03 | 0.863 | 106063 |
| 1728340500 | 0.9798 | 0.1134 | 13.09 | 0.8799 | 1.1 | 0.8799 | 291711 |
| 1728081300 | 0.8664 | 0.1584 | 22.37 | 0.759 | 0.8798 | 0.7401 | 240231 |
| 1727994900 | 0.708 | 0.0354 | 5.26 | 0.6899999 | 0.75 | 0.6506999 | 90936 |
| 1727908500 | 0.6726 | 0.0469 | 7.50 | 0.6521 | 0.6773 | 0.627 | 32637 |
| 1727822100 | 0.6257 | -0.0741 | -10.59 | 0.6998 | 0.7026 | 0.6254999 | 97246 |
| 1727735520 | 0.6998 | -0.0201 | -2.79 | 0.73 | 0.73 | 0.6481 | 44373 |
| 1727476500 | 0.7199 | 0.0069 | 0.97 | 0.72 | 0.73 | 0.7 | 61941 |
| 1727390100 | 0.713 | -0.017 | -2.33 | 0.7639 | 0.7639 | 0.634 | 105395 |
| 1727303700 | 0.73 | 0.1629 | 28.73 | 0.56 | 0.73 | 0.56 | 302551 |
| 1727217300 | 0.5671 | -0.0139 | -2.39 | 0.6 | 0.63 | 0.56 | 44834 |
| 1727130900 | 0.581 | -0.059 | -9.22 | 0.61 | 0.6294 | 0.56 | 68022 |
