CISO Global Inc (CISO)

CISO
🏛️ 미국 →
1.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 1.10 1.19 1.02 1.08 1.6M
2025-09-26 1.12 1.14 1.05 1.07 0.4M
2025-09-25 1.08 1.14 1.05 1.10 0.5M
2025-09-24 1.12 1.20 1.07 1.12 0.8M
2025-09-23 1.17 1.21 1.01 1.05 1.4M
2025-09-22 1.19 1.26 1.13 1.14 0.6M
2025-09-19 1.23 1.26 1.01 1.19 1.3M
2025-09-18 1.32 1.32 1.22 1.22 0.9M
2025-09-17 1.32 1.39 1.29 1.29 0.6M
2025-09-16 1.24 1.47 1.22 1.35 2.0M
2025-09-15 1.24 1.33 1.21 1.25 0.6M
2025-09-12 1.25 1.28 1.21 1.23 0.5M
2025-09-11 1.11 1.32 1.11 1.24 1.8M
2025-09-10 1.15 1.18 1.05 1.14 0.9M
2025-09-09 1.09 1.14 1.05 1.14 0.9M
2025-09-08 1.05 1.17 1.00 1.08 1.6M
2025-09-05 0.90 1.08 0.90 1.04 1.7M
2025-09-04 0.90 0.92 0.86 0.88 0.2M
2025-09-03 0.92 0.92 0.88 0.90 0.3M
2025-09-02 0.93 0.93 0.90 0.91 0.2M
2025-08-29 0.95 0.95 0.91 0.92 0.2M
2025-08-28 0.96 0.96 0.92 0.93 0.2M
2025-08-27 0.95 0.95 0.90 0.94 0.3M
2025-08-26 0.96 0.96 0.91 0.93 0.2M
2025-08-25 0.97 1.00 0.95 0.95 0.2M
2025-08-22 0.91 0.99 0.91 0.96 0.3M
2025-08-21 0.90 0.93 0.90 0.93 0.2M
2025-08-20 0.86 0.95 0.85 0.92 1.0M
2025-08-19 0.95 0.96 0.88 0.88 0.4M
2025-08-18 0.96 0.98 0.91 0.92 0.4M
2025-08-15 1.03 1.04 0.94 0.96 0.8M
2025-08-14 0.98 1.09 0.95 1.04 0.9M
2025-08-13 0.90 0.99 0.89 0.98 0.5M
2025-08-12 0.91 0.93 0.83 0.88 0.9M
2025-08-11 0.93 0.95 0.91 0.93 0.3M
2025-08-08 0.94 0.97 0.92 0.94 0.3M
2025-08-07 1.00 1.01 0.94 0.94 0.5M
2025-08-06 1.03 1.03 0.95 0.99 0.5M
2025-08-05 0.99 1.02 0.97 1.01 0.5M
2025-08-04 1.03 1.05 0.96 0.99 0.5M
2025-08-01 1.00 1.02 0.95 1.00 0.8M
2025-07-31 1.03 1.04 1.00 1.02 0.3M
2025-07-30 1.06 1.06 1.00 1.01 0.4M
2025-07-29 1.06 1.06 1.01 1.04 0.5M
2025-07-28 1.09 1.09 1.04 1.04 0.3M
2025-07-25 1.06 1.09 1.04 1.09 0.3M
2025-07-24 1.12 1.15 1.04 1.06 1.0M
2025-07-23 1.07 1.14 1.04 1.12 0.6M
2025-07-22 1.07 1.08 1.03 1.07 0.4M
2025-07-21 1.09 1.12 1.04 1.06 1.1M
2025-07-18 1.15 1.15 1.04 1.08 1.6M
2025-07-17 1.18 1.19 1.10 1.15 1.2M
2025-07-16 1.11 1.17 1.08 1.16 3.6M
2025-07-15 1.03 1.06 0.97 0.98 0.6M
2025-07-14 1.07 1.09 1.00 1.03 0.6M
2025-07-11 1.09 1.11 1.04 1.06 0.6M
2025-07-10 1.16 1.17 1.06 1.08 0.9M
2025-07-09 1.18 1.18 1.12 1.17 0.6M
2025-07-08 1.19 1.24 1.17 1.17 0.5M
2025-07-07 1.20 1.20 1.16 1.19 0.3M
2025-07-03 1.20 1.24 1.16 1.20 0.3M
2025-07-02 1.17 1.25 1.17 1.20 0.7M
2025-07-01 1.15 1.18 1.12 1.17 0.6M
2025-06-30 1.17 1.19 1.14 1.15 0.6M
2025-06-27 1.23 1.24 1.08 1.18 1.1M
2025-06-26 1.12 1.27 1.12 1.25 1.1M
2025-06-25 1.30 1.32 1.09 1.15 1.2M
2025-06-24 1.29 1.33 1.26 1.30 0.5M
2025-06-23 1.30 1.37 1.21 1.29 1.1M
2025-06-20 1.35 1.39 1.27 1.33 1.7M
2025-06-18 1.18 1.32 1.17 1.29 1.8M
2025-06-17 1.08 1.20 1.07 1.15 1.9M
2025-06-16 0.99 1.10 0.99 1.07 1.3M
2025-06-13 1.01 1.05 0.94 0.96 0.9M
2025-06-12 1.01 1.07 1.00 1.04 0.7M
2025-06-11 1.01 1.04 0.98 1.01 0.7M
2025-06-10 1.01 1.05 0.99 1.03 1.0M
2025-06-09 1.00 1.07 0.99 1.03 0.8M
2025-06-06 1.03 1.09 1.00 1.02 1.0M
2025-06-05 0.97 1.11 0.90 1.04 1.6M
2025-06-04 0.98 1.04 0.98 0.99 1.2M
2025-06-03 1.04 1.07 0.90 0.98 1.7M
2025-06-02 0.96 1.08 0.96 1.01 4.9M
2025-05-30 1.42 1.42 0.66 0.81 12.0M
2025-05-29 1.21 1.49 1.13 1.39 4.3M
2025-05-28 1.09 1.24 1.08 1.15 1.2M
2025-05-27 1.25 1.26 0.97 1.08 2.3M
2025-05-23 1.30 1.35 1.18 1.24 1.1M
2025-05-22 1.30 1.40 1.28 1.33 0.7M
2025-05-21 1.32 1.70 1.28 1.31 3.3M
2025-05-20 1.42 1.51 1.30 1.33 1.4M
2025-05-19 1.25 1.42 1.20 1.38 1.0M
2025-05-16 1.07 1.30 1.06 1.27 1.7M
2025-05-15 1.40 1.42 1.19 1.21 2.2M
2025-05-14 1.30 1.45 1.16 1.42 3.5M
2025-05-13 1.32 1.39 1.22 1.29 2.2M
2025-05-12 1.11 1.52 1.08 1.38 8.4M
2025-05-09 1.07 1.13 0.90 1.01 2.8M
2025-05-08 0.84 1.12 0.84 1.01 5.4M
2025-05-07 0.76 0.98 0.76 0.84 4.4M
2025-05-06 0.60 1.04 0.60 0.83 66.6M
2025-05-05 0.51 0.58 0.51 0.58 1.3M
2025-05-02 0.50 0.54 0.48 0.51 0.7M
2025-05-01 0.49 0.52 0.47 0.50 0.9M
2025-04-30 0.53 0.55 0.49 0.49 1.4M
2025-04-29 0.55 0.57 0.53 0.54 1.0M
2025-04-28 0.57 0.59 0.53 0.56 0.9M
2025-04-25 0.58 0.61 0.55 0.57 1.2M
2025-04-24 0.56 0.64 0.56 0.59 2.2M
2025-04-23 0.50 0.58 0.49 0.55 1.7M
2025-04-22 0.49 0.54 0.44 0.50 2.0M
2025-04-21 0.54 0.54 0.49 0.50 3.5M
2025-04-17 0.53 0.60 0.46 0.54 14.3M
2025-04-16 0.46 0.52 0.42 0.45 3.3M
2025-04-15 0.43 0.48 0.41 0.46 4.1M
2025-04-14 0.35 0.42 0.32 0.40 4.6M
2025-04-11 0.35 0.35 0.32 0.34 1.6M
2025-04-10 0.38 0.38 0.32 0.35 1.3M
2025-04-09 0.35 0.39 0.30 0.37 3.0M
2025-04-08 0.39 0.39 0.37 0.37 1.0M
2025-04-07 0.39 0.39 0.35 0.37 2.0M
2025-04-04 0.41 0.42 0.38 0.39 2.6M
2025-04-03 0.40 0.41 0.36 0.40 1.9M
2025-04-02 0.41 0.42 0.39 0.41 3.2M
2025-04-01 0.43 0.45 0.41 0.42 2.9M
2025-03-31 0.47 0.50 0.36 0.44 8.6M
2025-03-28 0.45 0.54 0.44 0.45 15.5M
2025-03-27 0.61 0.68 0.44 0.46 74.3M
2025-03-26 0.46 0.47 0.42 0.45 8.8M
2025-03-25 0.45 0.49 0.43 0.45 7.3M
2025-03-24 0.50 0.54 0.43 0.45 16.5M
2025-03-21 0.50 0.55 0.44 0.53 2.2M
2025-03-20 0.63 0.64 0.46 0.48 1.6M
2025-03-19 0.75 0.77 0.56 0.62 2.2M
2025-03-18 0.91 0.99 0.73 0.80 1.6M
2025-03-17 1.37 1.38 0.76 0.91 20.4M
2025-03-14 1.04 1.15 1.04 1.13 0.1M
2025-03-13 1.10 1.10 1.04 1.09 0.1M
2025-03-12 1.05 1.09 1.02 1.05 0.1M
2025-03-11 1.02 1.08 1.02 1.05 0.1M
2025-03-10 1.02 1.08 1.00 1.03 0.1M
2025-03-07 1.10 1.10 0.99 1.05 0.2M
2025-03-06 1.04 1.04 0.98 1.03 0.1M
2025-03-05 1.05 1.22 0.96 1.01 0.9M
2025-03-04 1.20 1.20 1.02 1.07 0.4M
2025-03-03 1.21 1.24 1.05 1.11 0.9M
2025-02-28 1.05 1.25 0.98 1.13 1.7M
2025-02-27 0.99 1.10 0.95 1.04 0.2M
2025-02-26 1.05 1.08 0.90 0.98 0.3M
2025-02-25 1.09 1.12 0.95 1.02 0.4M
2025-02-24 1.07 1.10 1.00 1.07 0.4M
2025-02-21 1.04 1.09 1.01 1.05 0.1M
2025-02-20 1.07 1.15 1.00 1.05 0.4M
2025-02-19 1.09 1.10 0.98 1.07 0.2M
2025-02-18 1.39 1.43 1.04 1.08 0.9M
2025-02-14 1.05 1.35 1.02 1.26 0.4M
2025-02-13 1.02 1.04 1.01 1.04 0.0M
2025-02-12 1.00 1.02 0.96 1.01 0.0M
2025-02-11 0.98 1.03 0.98 0.99 0.0M
2025-02-10 1.00 1.02 0.99 1.00 0.0M
2025-02-07 1.03 1.03 0.96 1.01 0.1M
2025-02-06 0.97 1.04 0.96 0.98 0.1M
2025-02-05 0.94 0.97 0.93 0.96 0.1M
2025-02-04 0.95 1.00 0.95 0.95 0.1M
2025-02-03 0.93 1.00 0.92 0.97 0.1M
2025-01-31 1.00 1.03 0.93 0.98 0.1M
2025-01-30 0.98 1.10 0.92 1.02 0.1M
2025-01-29 0.90 1.02 0.90 0.99 0.1M
2025-01-28 1.01 1.01 0.90 0.93 0.2M
2025-01-27 1.02 1.03 0.95 0.99 0.1M
2025-01-24 1.03 1.06 0.99 1.02 0.1M
2025-01-23 0.99 1.07 0.99 1.04 0.1M
2025-01-22 1.02 1.06 0.98 1.01 0.2M
2025-01-21 1.04 1.05 0.96 1.00 0.1M
2025-01-17 0.98 1.09 0.98 1.03 0.1M
2025-01-16 1.01 1.15 0.93 1.00 0.7M
2025-01-15 1.14 1.22 1.14 1.16 0.1M
2025-01-14 1.20 1.39 1.15 1.15 0.4M
2025-01-13 1.20 1.30 1.16 1.20 0.3M
2025-01-10 1.30 1.42 1.18 1.21 0.5M
2025-01-08 1.70 1.73 1.18 1.21 0.6M
2025-01-07 2.68 2.70 1.69 1.70 0.7M
2025-01-06 2.72 2.80 2.62 2.70 0.1M
2025-01-03 3.03 3.25 2.71 2.77 0.2M
2025-01-02 3.74 3.84 2.81 3.03 0.4M