CISO Global Inc (CISO)

CISO
🏛️ 미국 →
1.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.68 2.70 2.54 2.55 0.0M
2022-12-29 2.62 2.70 2.60 2.64 0.1M
2022-12-28 2.76 2.80 2.63 2.66 0.0M
2022-12-27 2.76 2.91 2.71 2.73 0.0M
2022-12-23 2.84 2.93 2.69 2.73 0.0M
2022-12-22 2.86 2.87 2.74 2.74 0.1M
2022-12-21 2.79 2.93 2.69 2.86 0.0M
2022-12-20 2.76 2.79 2.60 2.75 0.0M
2022-12-19 2.92 2.92 2.75 2.77 0.0M
2022-12-16 2.91 2.99 2.81 2.90 0.2M
2022-12-15 2.72 2.91 2.72 2.91 0.1M
2022-12-14 2.91 2.99 2.79 2.81 0.1M
2022-12-13 2.96 3.15 2.88 2.95 0.1M
2022-12-12 2.93 3.01 2.76 2.78 0.0M
2022-12-09 2.83 3.00 2.83 2.89 0.1M
2022-12-08 2.85 2.92 2.72 2.81 0.1M
2022-12-07 2.74 2.93 2.72 2.82 0.0M
2022-12-06 2.84 2.91 2.68 2.72 0.1M
2022-12-05 3.16 3.16 2.80 2.85 0.1M
2022-12-02 3.03 3.20 3.03 3.09 0.1M
2022-12-01 3.06 3.13 2.95 3.08 0.0M
2022-11-30 2.95 3.22 2.87 3.07 0.1M
2022-11-29 3.04 3.26 2.94 2.96 0.1M
2022-11-28 2.95 3.07 2.95 3.03 0.1M
2022-11-25 3.03 3.03 2.89 2.94 0.0M
2022-11-23 2.95 3.10 2.90 3.03 0.1M
2022-11-22 3.06 3.07 2.85 3.00 0.1M
2022-11-21 3.05 3.09 2.93 3.05 0.1M
2022-11-18 3.27 3.27 2.67 2.96 0.1M
2022-11-17 3.02 3.19 3.00 3.19 0.1M
2022-11-16 3.17 3.24 3.03 3.04 0.1M
2022-11-15 3.09 3.27 2.90 3.17 0.1M
2022-11-14 2.92 3.06 2.87 3.04 0.0M
2022-11-11 3.11 3.14 2.88 2.96 0.1M
2022-11-10 3.24 3.29 3.00 3.10 0.2M
2022-11-09 3.18 3.25 3.04 3.08 0.1M
2022-11-08 3.31 3.32 3.10 3.22 0.1M
2022-11-07 3.28 3.30 3.10 3.28 0.1M
2022-11-04 3.31 3.32 3.11 3.29 0.1M
2022-11-03 3.13 3.39 3.03 3.24 0.1M
2022-11-02 3.32 3.42 3.20 3.24 0.1M
2022-11-01 3.50 3.50 3.34 3.49 0.2M
2022-10-31 3.38 3.51 3.25 3.46 0.1M
2022-10-28 3.28 3.53 3.28 3.51 0.1M
2022-10-27 3.47 3.56 3.28 3.40 0.1M
2022-10-26 3.38 3.51 3.12 3.50 0.2M
2022-10-25 3.26 3.39 3.22 3.37 0.2M
2022-10-24 3.21 3.23 3.00 3.18 0.0M
2022-10-21 3.17 3.24 3.01 3.17 0.2M
2022-10-20 3.11 3.18 2.92 3.02 0.1M
2022-10-19 3.16 3.25 3.09 3.18 0.1M
2022-10-18 3.13 3.27 3.12 3.18 0.1M
2022-10-17 3.00 3.21 2.94 3.17 0.1M
2022-10-14 2.85 2.96 2.85 2.90 0.1M
2022-10-13 2.77 3.01 2.76 2.96 0.1M
2022-10-12 2.85 2.95 2.73 2.91 0.1M
2022-10-11 2.93 3.15 2.74 2.81 0.1M
2022-10-10 2.86 3.17 2.74 2.89 0.2M
2022-10-07 3.09 3.19 2.77 2.82 0.1M
2022-10-06 3.30 3.30 3.08 3.22 0.0M
2022-10-05 3.04 3.35 3.04 3.29 0.1M
2022-10-04 3.18 3.18 2.99 3.16 0.1M
2022-10-03 2.85 3.15 2.73 3.05 0.1M
2022-09-30 2.82 3.07 2.77 2.95 0.1M
2022-09-29 2.96 2.97 2.67 2.76 0.1M
2022-09-28 2.56 3.20 2.56 3.00 0.2M
2022-09-27 2.48 2.72 2.45 2.61 0.1M
2022-09-26 2.50 2.63 2.37 2.53 0.1M
2022-09-23 2.34 2.46 2.25 2.46 0.1M
2022-09-22 2.59 2.64 2.29 2.30 0.1M
2022-09-21 2.40 2.67 2.40 2.63 0.1M
2022-09-20 2.47 2.50 2.38 2.43 0.0M
2022-09-19 2.40 2.50 2.31 2.49 0.1M
2022-09-16 2.27 2.50 2.21 2.47 0.4M
2022-09-15 2.33 2.45 2.18 2.29 0.2M
2022-09-14 2.35 2.43 2.25 2.31 0.1M
2022-09-13 2.26 2.42 2.15 2.37 0.2M
2022-09-12 2.49 2.57 2.32 2.33 0.3M
2022-09-09 2.55 2.70 2.47 2.57 0.2M
2022-09-08 2.43 2.52 2.34 2.49 0.1M
2022-09-07 2.36 2.56 2.35 2.48 0.1M
2022-09-06 2.45 2.46 2.22 2.35 0.1M
2022-09-02 2.55 2.63 2.38 2.40 0.1M
2022-09-01 2.73 2.76 2.43 2.52 0.2M
2022-08-31 2.66 2.84 2.66 2.72 0.1M
2022-08-30 2.81 2.85 2.62 2.66 0.2M
2022-08-29 2.99 2.99 2.75 2.81 0.2M
2022-08-26 3.14 3.14 2.94 2.97 0.1M
2022-08-25 3.09 3.19 3.02 3.16 0.1M
2022-08-24 3.09 3.14 3.01 3.10 0.1M
2022-08-23 3.04 3.15 3.00 3.08 0.1M
2022-08-22 3.05 3.18 3.00 3.02 0.2M
2022-08-19 3.21 3.33 3.04 3.08 0.2M
2022-08-18 3.24 3.35 3.21 3.34 0.1M
2022-08-17 3.49 3.50 3.20 3.21 0.1M
2022-08-16 3.43 3.50 3.26 3.50 0.1M
2022-08-15 3.27 3.49 3.27 3.42 0.2M
2022-08-12 3.05 3.43 3.05 3.43 0.2M
2022-08-11 3.45 3.54 3.00 3.04 0.4M
2022-08-10 3.37 3.51 3.34 3.51 0.1M
2022-08-09 3.47 3.51 3.23 3.31 0.2M
2022-08-08 3.13 3.46 3.13 3.42 0.3M
2022-08-05 3.15 3.17 3.01 3.16 0.1M
2022-08-04 3.12 3.27 3.03 3.15 0.1M
2022-08-03 3.12 3.20 3.00 3.17 0.2M
2022-08-02 3.18 3.27 3.00 3.08 0.5M
2022-08-01 3.14 3.20 3.04 3.20 0.2M
2022-07-29 3.34 3.39 3.13 3.21 0.1M
2022-07-28 3.26 3.33 3.07 3.31 0.2M
2022-07-27 3.35 3.42 3.15 3.19 0.2M
2022-07-26 3.34 3.37 3.17 3.33 0.2M
2022-07-25 3.42 3.50 3.26 3.37 0.3M
2022-07-22 3.50 3.52 3.34 3.44 0.3M
2022-07-21 3.46 3.53 3.23 3.46 0.2M
2022-07-20 3.20 3.69 3.19 3.50 0.5M
2022-07-19 3.31 3.37 3.15 3.21 0.3M
2022-07-18 3.73 3.73 3.34 3.36 0.4M
2022-07-15 4.00 4.00 3.65 3.67 0.3M
2022-07-14 4.31 4.31 3.85 3.86 0.3M
2022-07-13 3.96 4.40 3.92 4.38 0.1M
2022-07-12 4.15 4.27 3.91 4.13 0.1M
2022-07-11 4.62 4.62 4.18 4.24 0.2M
2022-07-08 4.31 4.75 4.15 4.66 0.3M
2022-07-07 3.96 4.55 3.89 4.49 0.3M
2022-07-06 3.79 3.94 3.66 3.92 0.3M
2022-07-05 3.53 3.76 3.32 3.75 0.3M
2022-07-01 3.64 3.82 3.50 3.68 0.3M
2022-06-30 3.45 3.66 3.45 3.60 0.2M
2022-06-29 4.00 4.05 3.47 3.52 1.0M
2022-06-28 4.46 4.72 3.80 4.00 0.6M
2022-06-27 5.09 5.24 4.40 4.61 0.7M
2022-06-24 5.43 5.60 4.91 5.27 5.2M
2022-06-23 5.35 5.55 5.08 5.50 0.6M
2022-06-22 5.15 5.74 5.12 5.37 0.5M
2022-06-21 5.65 5.86 5.29 5.34 0.6M
2022-06-17 5.49 6.04 5.34 5.62 0.7M
2022-06-16 5.27 5.99 5.15 5.63 0.4M
2022-06-15 5.00 5.95 5.00 5.41 0.6M
2022-06-14 5.73 5.84 5.00 5.20 0.5M
2022-06-13 4.85 7.18 4.78 5.85 4.8M
2022-06-10 5.54 5.54 4.41 4.55 0.8M
2022-06-09 8.57 8.77 4.94 5.27 1.7M
2022-06-08 9.47 10.00 9.03 9.18 1.0M
2022-06-07 8.72 9.88 8.26 9.21 1.4M
2022-06-06 7.09 9.45 7.09 9.00 3.4M
2022-06-03 6.00 6.83 5.95 6.81 0.2M
2022-06-02 5.92 6.19 5.83 6.02 0.1M
2022-06-01 5.84 6.50 5.65 6.05 0.3M
2022-05-31 5.40 5.89 5.24 5.84 0.1M
2022-05-27 5.37 5.50 5.22 5.47 0.1M
2022-05-26 5.10 5.46 4.96 5.26 0.1M
2022-05-25 5.04 5.27 4.90 5.10 0.0M
2022-05-24 5.25 5.43 4.68 5.01 0.1M
2022-05-23 5.45 5.70 5.24 5.41 0.1M
2022-05-20 5.37 5.49 5.13 5.40 0.1M
2022-05-19 5.25 5.49 4.95 5.20 0.1M
2022-05-18 5.26 5.55 5.09 5.39 0.2M
2022-05-17 5.00 5.31 4.77 5.30 0.2M
2022-05-16 4.44 5.00 4.44 4.91 0.1M
2022-05-13 5.04 5.70 4.33 4.47 0.5M
2022-05-12 4.28 4.95 4.21 4.95 0.2M
2022-05-11 4.48 4.62 4.22 4.44 0.1M
2022-05-10 4.22 4.59 3.94 4.50 0.1M
2022-05-09 4.18 4.28 3.80 4.16 0.1M
2022-05-06 4.63 4.82 4.24 4.30 0.1M
2022-05-05 5.08 5.08 4.49 4.83 0.1M
2022-05-04 4.70 5.17 4.35 5.04 0.2M
2022-05-03 4.95 5.26 4.56 4.70 0.3M
2022-05-02 4.25 5.19 4.16 5.12 0.5M
2022-04-29 3.88 4.25 3.79 4.22 0.2M
2022-04-28 3.32 3.93 3.20 3.86 0.2M
2022-04-27 3.08 3.51 3.06 3.42 0.2M
2022-04-26 3.06 3.31 3.01 3.08 0.3M
2022-04-25 3.06 3.33 3.01 3.11 0.4M
2022-04-22 3.47 3.54 3.08 3.13 0.4M
2022-04-21 3.73 3.83 3.11 3.53 0.6M
2022-04-20 3.89 4.09 3.76 3.81 0.4M
2022-04-19 4.42 4.50 3.78 3.90 1.0M
2022-04-18 4.64 4.78 4.43 4.51 0.5M
2022-04-14 5.20 5.60 4.50 4.51 0.2M
2022-04-13 4.99 5.64 4.97 5.29 0.3M
2022-04-12 5.32 5.63 5.01 5.03 0.2M
2022-04-11 6.35 6.52 5.30 5.33 0.4M
2022-04-08 6.65 7.00 6.37 6.54 0.8M
2022-04-07 6.40 6.83 6.23 6.72 0.5M
2022-04-06 6.13 6.60 6.01 6.60 0.4M
2022-04-05 6.21 6.40 6.00 6.19 0.1M
2022-04-04 5.76 6.55 5.72 6.21 0.4M
2022-04-01 5.25 6.03 5.25 5.89 1.1M
2022-03-31 5.58 6.08 5.32 5.32 0.4M
2022-03-30 5.85 6.20 5.52 5.58 0.7M
2022-03-29 6.54 6.74 5.80 5.91 0.6M
2022-03-28 6.82 7.33 6.26 6.58 1.1M
2022-03-25 7.80 8.01 6.66 6.82 0.5M
2022-03-24 8.75 8.80 7.07 8.31 1.1M
2022-03-23 7.90 10.78 7.57 8.85 7.5M
2022-03-22 7.32 8.45 6.47 8.10 1.9M
2022-03-21 6.00 7.57 5.75 7.56 1.9M
2022-03-18 5.47 6.60 5.04 5.99 3.2M
2022-03-17 5.13 5.76 4.82 5.55 0.6M
2022-03-16 5.05 6.10 4.73 5.18 0.7M
2022-03-15 4.30 5.30 4.30 5.19 0.4M
2022-03-14 5.78 5.78 4.30 4.38 0.9M
2022-03-11 5.27 5.91 5.18 5.70 0.4M
2022-03-10 4.81 5.75 4.68 5.29 0.7M
2022-03-09 4.70 5.07 4.60 4.92 0.9M
2022-03-08 4.24 5.67 4.05 5.17 2.8M
2022-03-07 4.22 4.92 4.14 4.50 1.5M
2022-03-04 5.73 5.77 4.24 4.53 2.3M
2022-03-03 5.49 6.68 5.23 6.10 13.2M
2022-03-02 4.00 5.15 3.87 4.91 1.5M
2022-03-01 3.85 4.00 3.60 3.97 0.4M
2022-02-28 3.80 3.82 3.46 3.73 0.5M
2022-02-25 3.89 4.47 3.44 3.79 5.4M
2022-02-24 2.90 3.60 2.71 3.37 0.5M
2022-02-23 2.85 2.85 2.75 2.83 0.0M
2022-02-22 3.20 3.22 2.61 2.86 0.1M
2022-02-18 2.99 3.26 2.80 3.20 0.1M
2022-02-17 3.24 3.39 2.95 2.99 0.1M
2022-02-16 3.46 3.46 3.20 3.25 0.1M
2022-02-15 3.35 3.55 3.23 3.46 0.1M
2022-02-14 3.55 3.55 3.15 3.28 0.1M
2022-02-11 3.61 3.63 3.40 3.47 0.1M
2022-02-10 3.51 3.70 3.50 3.55 0.1M
2022-02-09 3.90 3.90 3.41 3.62 0.1M
2022-02-08 3.81 3.99 3.73 3.93 0.1M
2022-02-07 3.96 3.96 3.71 3.90 0.0M
2022-02-04 3.95 4.21 3.71 3.90 0.1M
2022-02-03 3.81 4.01 3.71 3.78 0.1M
2022-02-02 4.47 4.47 4.06 4.12 0.0M
2022-02-01 4.11 4.47 4.10 4.28 0.1M
2022-01-31 4.00 4.26 3.87 4.21 0.1M
2022-01-28 3.60 3.89 3.50 3.89 0.1M
2022-01-27 3.93 3.93 3.53 3.59 0.1M
2022-01-26 3.70 4.05 3.70 3.85 0.1M
2022-01-25 4.09 4.09 3.66 3.66 0.2M
2022-01-24 3.90 4.17 3.52 4.04 0.2M
2022-01-21 4.32 4.59 3.92 4.30 0.5M
2022-01-20 4.00 5.30 3.64 4.82 3.4M
2022-01-19 4.74 4.80 4.10 4.22 0.5M
2022-01-18 5.48 5.70 5.00 5.03 1.1M
2022-01-14 7.23 8.78 5.05 5.42 4.8M