Citizen Infoline Ltd (CIZN)

CIZN
🏛️ 인도 →
189.55
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
2021-12-31 10.11 10.11 10.11 10.11 0.0M
2021-12-30 9.63 9.63 9.63 9.63 0.0M
2021-12-29 9.18 9.18 9.18 9.18 0.0M
2021-12-28 8.75 8.75 8.75 8.75 0.0M
2021-12-27 8.34 8.34 8.34 8.34 0.0M
2021-12-24 7.95 7.95 7.95 7.95 0.0M
2021-12-23 7.50 7.58 7.50 7.58 0.0M
2021-12-22 7.22 7.22 7.22 7.22 0.0M
2021-12-21 6.88 6.88 6.88 6.88 0.0M
2021-12-20 6.40 6.56 6.25 6.56 0.0M
2021-12-17 6.28 6.28 5.70 6.25 0.0M
2021-12-16 5.99 5.99 5.99 5.99 0.0M
2021-12-15 5.71 5.71 5.70 5.71 0.0M
2021-12-14 5.30 5.44 5.19 5.44 0.0M
2021-12-13 5.19 5.19 5.19 5.19 0.0M
2021-12-10 4.95 4.95 4.95 4.95 0.0M
2021-12-09 4.59 4.72 4.59 4.72 0.0M
2021-12-08 4.40 4.50 4.08 4.50 0.0M
2021-12-07 4.29 4.29 4.09 4.29 0.0M
2021-12-06 4.09 4.29 3.89 4.09 0.0M
2021-12-03 4.40 4.51 4.09 4.09 0.0M
2021-12-02 4.30 4.30 4.30 4.30 0.0M
2021-12-01 4.52 4.52 4.52 4.52 0.0M
2021-11-30 4.70 4.85 4.52 4.52 0.0M
2021-11-29 5.10 5.10 4.75 4.75 0.0M
2021-11-26 4.99 4.99 4.99 4.99 0.0M
2021-11-25 5.25 5.25 4.86 5.25 0.0M
2021-11-24 5.11 5.11 5.11 5.11 0.0M
2021-11-23 5.65 5.65 5.37 5.37 0.0M
2021-11-22 5.78 5.78 5.65 5.65 0.0M
2021-11-18 5.51 5.51 5.51 5.51 0.0M
2021-11-17 5.95 5.95 5.80 5.80 0.0M
2021-11-16 6.10 6.10 5.80 6.05 0.0M
2021-11-15 6.10 6.10 5.79 6.10 0.0M
2021-11-12 6.15 6.30 6.09 6.09 0.0M
2021-11-11 6.00 6.00 5.70 6.00 0.0M
2021-11-10 6.02 6.02 6.00 6.00 0.0M
2021-11-09 6.33 6.33 6.02 6.02 0.0M
2021-11-03 6.33 6.33 6.33 6.33 0.0M
2021-10-14 6.33 6.33 6.33 6.33 0.0M
2021-10-13 6.66 6.66 6.66 6.66 0.0M
2021-08-03 7.01 7.01 7.01 7.01 0.0M
2021-08-02 6.68 6.68 6.68 6.68 0.0M
2021-07-30 6.37 6.37 6.37 6.37 0.0M
2021-07-29 6.07 6.07 6.07 6.07 0.0M
2021-07-28 6.07 6.07 5.79 5.79 0.0M
2021-07-27 5.79 5.79 5.79 5.79 0.0M
2021-07-26 5.76 5.76 5.49 5.52 0.0M
2021-07-23 5.49 5.49 5.49 5.49 0.0M
2021-07-22 5.50 5.50 5.23 5.23 0.0M
2021-07-20 5.50 5.50 5.50 5.50 0.0M
2021-07-19 5.24 5.24 5.24 5.24 0.0M
2021-07-16 5.24 5.24 5.24 5.24 0.0M
2021-07-15 5.24 5.24 5.24 5.24 0.0M
2021-07-13 5.51 5.51 5.51 5.51 0.0M
2021-07-12 5.79 5.79 5.79 5.79 0.0M
2021-06-29 6.09 6.09 6.09 6.09 0.0M
2021-06-24 6.09 6.09 6.09 6.09 0.0M
2021-06-08 6.09 6.09 6.09 6.09 0.0M
2021-06-07 6.39 6.39 6.09 6.09 0.0M
2021-06-04 6.39 6.39 6.09 6.09 0.0M
2021-06-03 6.09 6.09 6.09 6.09 0.0M
2021-06-02 6.09 6.09 6.09 6.09 0.0M
2021-06-01 5.80 6.09 5.80 6.09 0.0M
2021-05-31 5.80 5.80 5.80 5.80 0.0M
2021-05-28 5.53 5.53 5.53 5.53 0.0M
2021-05-27 5.02 5.27 5.02 5.27 0.0M
2021-05-26 5.02 5.02 5.02 5.02 0.0M
2021-05-25 5.02 5.02 4.80 5.02 0.0M
2021-05-24 5.02 5.02 4.80 4.80 0.0M
2021-05-21 4.81 4.81 4.80 4.80 0.0M
2021-05-20 4.59 4.59 4.59 4.59 0.0M
2021-05-18 4.59 4.59 4.59 4.59 0.0M
2021-05-17 4.38 4.38 4.38 4.38 0.0M
2021-05-14 4.38 4.59 4.38 4.38 0.0M
2021-05-12 4.38 4.38 4.38 4.38 0.0M
2021-05-11 4.18 4.18 4.18 4.18 0.0M
2021-05-10 4.18 4.18 4.18 4.18 0.0M
2021-05-06 3.99 3.99 3.99 3.99 0.0M
2021-05-05 3.94 4.13 3.75 3.80 0.0M
2021-05-04 3.94 3.94 3.94 3.94 0.0M
2021-05-03 4.14 4.14 4.14 4.14 0.0M
2021-04-29 4.35 4.35 4.35 4.35 0.0M
2021-04-28 4.35 4.35 4.35 4.35 0.0M
2021-04-27 4.20 4.20 4.20 4.20 0.0M
2021-04-26 4.00 4.00 4.00 4.00 0.0M
2021-04-23 4.00 4.00 4.00 4.00 0.0M
2021-04-22 4.00 4.00 4.00 4.00 0.0M
2021-04-20 4.16 4.16 3.96 3.96 0.0M
2021-04-19 4.37 4.37 4.16 4.16 0.0M
2021-04-13 4.70 4.83 4.37 4.37 0.0M
2021-04-12 4.83 4.83 4.60 4.60 0.0M
2021-04-09 4.60 4.60 4.60 4.60 0.0M
2021-04-07 4.39 4.39 4.39 4.39 0.0M
2021-04-06 4.28 4.31 4.28 4.31 0.0M
2021-03-31 4.28 4.28 4.28 4.28 0.0M
2021-03-30 4.28 4.28 4.28 4.28 0.0M
2021-03-26 4.28 4.28 4.28 4.28 0.0M
2021-03-23 4.28 4.28 4.28 4.28 0.0M
2021-03-19 4.20 4.20 4.20 4.20 0.0M
2021-03-18 4.20 4.20 4.20 4.20 0.0M
2021-03-17 4.12 4.12 4.12 4.12 0.0M
2021-03-15 4.12 4.12 4.12 4.12 0.0M
2021-03-10 4.12 4.12 4.12 4.12 0.0M
2021-03-09 4.12 4.12 4.12 4.12 0.0M
2021-03-08 4.05 4.05 4.05 4.05 0.0M
2021-03-05 4.09 4.09 4.09 4.09 0.0M
2021-03-04 4.10 4.10 4.09 4.09 0.0M
2021-03-02 4.10 4.10 4.10 4.10 0.0M
2021-03-01 4.09 4.17 4.02 4.17 0.0M
2021-02-26 4.10 4.10 4.00 4.09 0.0M
2021-02-25 4.10 4.10 4.02 4.02 0.0M
2021-02-24 4.02 4.02 4.02 4.02 0.0M
2021-02-23 3.97 3.97 3.97 3.97 0.0M
2021-02-19 3.90 3.90 3.90 3.90 0.0M
2021-02-18 3.90 3.90 3.83 3.83 0.0M
2021-02-17 3.97 3.97 3.83 3.83 0.0M
2021-02-16 3.90 3.90 3.90 3.90 0.0M
2021-02-15 3.97 3.97 3.97 3.97 0.0M
2021-02-12 4.05 4.05 4.05 4.05 0.0M
2021-02-11 4.13 4.13 4.13 4.13 0.0M
2021-02-10 4.29 4.29 4.21 4.21 0.0M
2021-02-09 4.29 4.45 4.29 4.29 0.0M
2021-02-08 4.37 4.37 4.37 4.37 0.0M
2021-02-05 4.29 4.29 4.29 4.29 0.0M
2021-02-04 4.21 4.21 4.21 4.21 0.0M
2021-02-03 4.13 4.13 4.13 4.13 0.0M
2021-02-02 4.05 4.05 3.91 4.05 0.0M
2021-02-01 3.98 3.98 3.84 3.98 0.0M
2021-01-29 3.92 3.92 3.85 3.91 0.0M
2021-01-28 3.85 3.85 3.85 3.85 0.0M
2021-01-27 3.78 3.78 3.78 3.78 0.0M
2021-01-25 3.60 3.60 3.60 3.60 0.0M
2021-01-22 3.43 3.43 3.43 3.43 0.0M
2021-01-21 3.27 3.27 3.27 3.27 0.0M
2021-01-20 3.12 3.12 2.98 3.12 0.0M
2021-01-19 2.98 2.98 2.98 2.98 0.0M
2021-01-18 2.84 2.84 2.84 2.84 0.0M
2021-01-15 2.71 2.71 2.71 2.71 0.0M
2021-01-14 2.59 2.59 2.59 2.59 0.0M
2021-01-13 2.47 2.47 2.36 2.47 0.0M
2021-01-12 2.36 2.36 2.36 2.36 0.0M
2021-01-11 2.47 2.47 2.25 2.25 0.0M
2021-01-08 2.36 2.36 2.36 2.36 0.0M
2021-01-07 2.25 2.25 2.25 2.25 0.0M
2021-01-06 2.15 2.15 1.95 2.15 0.0M
2021-01-05 2.25 2.25 2.05 2.05 0.0M
2021-01-01 2.24 2.35 2.15 2.15 0.0M