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 | -0.3 | -21.5827338129 | 1.39 | 1.4328 | 0.9836 | 385649 | 1.06913528 | CS |
| 4 | 0.08 | 7.92079207921 | 1.01 | 1.4328 | 0.895 | 167133 | 1.0665745 | CS |
| 12 | -0.24 | -18.045112782 | 1.33 | 3.84 | 0.895 | 213389 | 1.6052538 | CS |
| 26 | 0.51 | 87.9310344828 | 0.58 | 3.84 | 0.42 | 151123 | 1.29715633 | CS |
| 52 | -0.56 | -33.9393939394 | 1.65 | 3.84 | 0.26 | 352109 | 0.90304559 | CS |
| 156 | -57.26 | -98.1319622965 | 58.35 | 161.7 | 0.26 | 1364981 | 11.23487244 | CS |
| 260 | -598.76 | -99.8182879053 | 599.85 | 630 | 0.26 | 1327048 | 11.96815409 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 1.02 | -0.05 | -4.67 | 1.07 | 1.12 | 0.9504 | 389896 |
| 1740440100 | 1.07 | 0.02 | 1.90 | 1.0718 | 1.1 | 1 | 355091 |
| 1740180900 | 1.05 | 0 | 0.00 | 1.04 | 1.0888 | 1.01 | 123107 |
| 1740094500 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1494 | 1 | 382236 |
| 1740008100 | 1.07 | -0.01 | -0.93 | 1.09 | 1.0996999 | 0.9836 | 218711 |
| 1739921700 | 1.08 | -0.18 | -14.29 | 1.4255 | 1.4328 | 1.0401 | 821046 |
| 1739576100 | 1.26 | 0.22 | 21.60 | 1.04 | 1.35 | 1.02 | 371871 |
| 1739489700 | 1.0362 | 0.03 | 2.59 | 0.9923 | 1.0362 | 0.9923 | 31661 |
| 1739403300 | 1.01 | 0.02 | 2.02 | 0.991 | 1.02 | 0.9621 | 13142 |
| 1739316900 | 0.99 | -0.01 | -1.00 | 0.9762 | 1.0299 | 0.9762 | 22919 |
| 1739230500 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.9905 | 41943 |
| 1738971300 | 1.01 | 0.03 | 3.05 | 1.0105 | 1.0196 | 0.9602 | 49340 |
| 1738884900 | 0.9801 | 0.0203 | 2.12 | 0.9667 | 1.04 | 0.9598 | 93352 |
| 1738798500 | 0.9598 | 0.0098 | 1.03 | 0.9373 | 0.987 | 0.9303 | 50596 |
| 1738712100 | 0.95 | -0.0245 | -2.51 | 0.98 | 1 | 0.9492 | 49054 |
| 1738625700 | 0.9745 | -0.0059 | -0.60 | 0.95015 | 1 | 0.9233 | 69196 |
| 1738366500 | 0.9804 | -0.0396 | -3.88 | 1 | 1.03 | 0.9327 | 92402 |
| 1738280100 | 1.02 | 0.03 | 3.03 | 0.98 | 1.1 | 0.9199 | 93501 |
| 1738193700 | 0.99 | 0.06 | 6.45 | 0.904 | 1.02 | 0.904 | 73363 |
| 1738107300 | 0.93 | -0.06 | -6.06 | 1.01 | 1.01 | 0.895 | 170467 |
| 1738020900 | 0.99 | -0.03 | -2.94 | 1.02 | 1.03 | 0.9538 | 95561 |
| 1737761700 | 1.02 | 0.01 | 0.99 | 1.03 | 1.0599 | 0.99 | 116438 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | 0.01 | 1.00 | 1.02 | 1.055 | 0.9832 | 161063 |
| 1737502500 | 1 | -0.03 | -2.91 | 1.04 | 1.0438 | 0.9649 | 121333 |
| 1737156900 | 1.03 | 0.03 | 3.00 | 0.98 | 1.1 | 0.98 | 76018 |
| 1737070500 | 1 | -0.16 | -13.79 | 1.01 | 1.15 | 0.934 | 659402 |
| 1736984100 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.22 | 1.1399999 | 117945 |
| 1736897700 | 1.15 | -0.05 | -4.17 | 1.2 | 1.3899999 | 1.15 | 399619 |
| 1736811300 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2999989 | 1.16 | 242616 |
| 1736552100 | 1.21 | 0 | 0.00 | 1.2978 | 1.42 | 1.18 | 533072 |
| 1736379300 | 1.21 | -0.49 | -28.82 | 1.6317 | 1.6891 | 1.18 | 629981 |
| 1736292900 | 1.7 | -1 | -37.04 | 2.68 | 2.7 | 1.69 | 685534 |
| 1736206500 | 2.7 | -0.07 | -2.53 | 2.75 | 2.8 | 2.62 | 114246 |
| 1735947300 | 2.77 | -0.26 | -8.58 | 3.2456999 | 3.2456999 | 2.71 | 215206 |
| 1735860900 | 3.0299999 | -0.44 | -12.68 | 3.775 | 3.84 | 2.81 | 335576 |
| 1735688100 | 3.47 | 0.32 | 10.16 | 3.25 | 3.48 | 2.77 | 227337 |
| 1735601700 | 3.15 | 0.27 | 9.38 | 2.96 | 3.72 | 2.5157 | 510566 |
| 1735342500 | 2.88 | 0.77 | 36.49 | 2.29 | 3.1 | 2.23 | 468742 |
| 1735256100 | 2.11 | -0.06 | -2.76 | 2.2 | 2.49 | 2.02 | 276886 |
| 1735077840 | 2.17 | 0.39 | 21.91 | 1.78 | 2.18 | 1.75 | 170007 |
| 1734996900 | 1.78 | 0.14 | 8.54 | 1.65 | 2 | 1.635 | 237238 |
| 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 |
