Cognyte Software Ltd (CGNT)

CGNT
🏛️ 미국 →
8.25
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.12 9.12 9.12 9.12 5.7K
09:34 9.15 9.15 9.15 9.15 0.2K
09:35 9.15 9.15 9.15 9.15 0.9K
09:41 9.14 9.14 9.14 9.14 0.5K
09:44 9.19 9.19 9.14 9.14 0.3K
09:49 9.15 9.15 9.15 9.15 1.7K
09:51 9.19 9.19 9.19 9.19 0.6K
09:52 9.24 9.24 9.24 9.24 0.3K
09:55 9.20 9.20 9.20 9.20 0.2K
09:59 9.18 9.20 9.18 9.20 1.2K
10:02 9.20 9.21 9.20 9.21 0.5K
10:03 9.21 9.21 9.21 9.21 0.5K
10:04 9.22 9.22 9.21 9.21 1.0K
10:05 9.21 9.21 9.21 9.21 0.2K
10:06 9.21 9.21 9.21 9.21 1.8K
10:07 9.20 9.20 9.20 9.20 0.4K
10:09 9.22 9.22 9.22 9.22 0.2K
10:11 9.22 9.22 9.22 9.22 1.1K
10:12 9.21 9.21 9.21 9.21 0.7K
10:14 9.23 9.24 9.23 9.24 1.3K
10:21 9.21 9.21 9.19 9.19 1.2K
10:25 9.19 9.19 9.19 9.19 0.3K
10:27 9.19 9.19 9.18 9.18 0.5K
10:28 9.18 9.18 9.18 9.18 0.2K
10:29 9.18 9.19 9.18 9.19 0.7K
10:30 9.20 9.20 9.20 9.20 0.2K
10:31 9.20 9.20 9.20 9.20 0.2K
10:33 9.19 9.19 9.18 9.18 0.8K
10:37 9.18 9.18 9.17 9.17 0.6K
10:40 9.18 9.18 9.16 9.16 0.8K
10:41 9.17 9.17 9.17 9.17 0.3K
10:42 9.18 9.18 9.18 9.18 0.4K
10:45 9.19 9.19 9.19 9.19 1.1K
10:46 9.22 9.22 9.22 9.22 1.6K
10:52 9.21 9.21 9.21 9.21 0.3K
10:54 9.21 9.21 9.21 9.21 1.5K
10:58 9.21 9.21 9.21 9.21 0.7K
11:00 9.21 9.21 9.21 9.21 0.2K
11:01 9.21 9.21 9.20 9.20 2.4K
11:02 9.20 9.20 9.20 9.20 1.1K
11:03 9.19 9.19 9.18 9.18 0.7K
11:04 9.18 9.18 9.18 9.18 0.5K
11:08 9.19 9.19 9.19 9.19 0.3K
11:12 9.18 9.18 9.18 9.18 0.7K
11:14 9.17 9.17 9.17 9.17 0.5K
11:15 9.17 9.18 9.17 9.18 0.6K
11:17 9.18 9.18 9.18 9.18 0.2K
11:22 9.18 9.18 9.18 9.18 0.8K
11:30 9.18 9.18 9.18 9.18 0.9K
11:40 9.18 9.18 9.18 9.18 0.5K
11:41 9.18 9.19 9.18 9.19 1.5K
11:45 9.19 9.19 9.19 9.19 0.2K
11:49 9.20 9.20 9.19 9.19 0.6K
11:51 9.20 9.20 9.20 9.20 4.2K
11:52 9.22 9.22 9.22 9.22 0.8K
11:55 9.22 9.22 9.22 9.22 0.7K
11:56 9.23 9.23 9.23 9.23 0.4K
11:57 9.24 9.24 9.24 9.24 0.4K
11:59 9.23 9.23 9.23 9.23 0.3K
12:03 9.23 9.23 9.23 9.23 1.4K
12:06 9.22 9.22 9.22 9.22 0.5K
12:07 9.21 9.21 9.21 9.21 3.5K
12:12 9.21 9.21 9.21 9.21 0.4K
12:15 9.21 9.23 9.21 9.23 1.1K
12:18 9.22 9.22 9.22 9.22 0.3K
12:19 9.22 9.22 9.21 9.21 2.7K
12:20 9.21 9.21 9.21 9.21 1.1K
12:24 9.22 9.22 9.22 9.22 0.4K
12:26 9.22 9.22 9.22 9.22 0.6K
12:30 9.22 9.22 9.22 9.22 0.3K
12:31 9.22 9.22 9.22 9.22 1.6K
12:38 9.23 9.23 9.23 9.23 0.8K
12:41 9.23 9.23 9.23 9.23 0.3K
12:42 9.23 9.23 9.23 9.23 0.4K
12:44 9.24 9.24 9.24 9.24 2.1K
12:45 9.25 9.25 9.25 9.25 0.5K
12:46 9.24 9.24 9.24 9.24 0.3K
12:47 9.24 9.24 9.24 9.24 0.3K
12:49 9.24 9.24 9.24 9.24 0.1K
12:51 9.24 9.24 9.24 9.24 0.2K
12:53 9.27 9.27 9.26 9.26 1.6K
12:55 9.26 9.26 9.26 9.26 0.2K
12:57 9.26 9.26 9.26 9.26 0.5K
12:58 9.26 9.26 9.26 9.26 0.2K
12:59 9.26 9.26 9.26 9.26 3.9K
13:02 9.26 9.26 9.26 9.26 0.3K
13:03 9.24 9.24 9.24 9.24 2.5K
13:07 9.24 9.24 9.24 9.24 2.8K
13:08 9.24 9.24 9.24 9.24 0.1K
13:09 9.25 9.25 9.25 9.25 1.7K
13:11 9.25 9.25 9.25 9.25 0.4K
13:12 9.24 9.24 9.24 9.24 0.3K
13:14 9.23 9.23 9.23 9.23 1.2K
13:27 9.22 9.22 9.22 9.22 0.3K
13:28 9.22 9.22 9.22 9.22 0.3K
13:30 9.24 9.24 9.24 9.24 1.9K
13:32 9.24 9.24 9.24 9.24 0.4K
13:35 9.24 9.24 9.24 9.24 0.4K
13:39 9.24 9.24 9.24 9.24 1.4K
13:42 9.25 9.25 9.25 9.24 0.2K
13:43 9.25 9.25 9.25 9.25 2.0K
13:53 9.26 9.26 9.26 9.26 0.1K
13:54 9.26 9.26 9.26 9.26 0.6K
13:57 9.26 9.26 9.25 9.25 1.1K
13:58 9.24 9.24 9.24 9.24 0.1K
13:59 9.24 9.25 9.24 9.25 2.1K
14:05 9.28 9.28 9.28 9.28 0.1K
14:06 9.27 9.29 9.27 9.28 1.6K
14:09 9.26 9.26 9.26 9.26 0.3K
14:10 9.27 9.27 9.27 9.27 0.4K
14:15 9.28 9.28 9.28 9.28 0.9K
14:21 9.29 9.29 9.29 9.29 0.6K
14:25 9.28 9.28 9.28 9.28 0.6K
14:28 9.30 9.30 9.30 9.30 1.6K
14:29 9.30 9.30 9.29 9.30 2.4K
14:30 9.29 9.29 9.29 9.29 0.3K
14:33 9.30 9.30 9.30 9.30 0.5K
14:34 9.29 9.29 9.29 9.29 0.6K
14:41 9.30 9.30 9.30 9.30 0.3K
14:42 9.30 9.30 9.30 9.30 1.4K
14:44 9.31 9.31 9.31 9.30 0.8K
14:47 9.31 9.31 9.31 9.31 0.3K
14:52 9.31 9.31 9.31 9.31 0.8K
14:57 9.31 9.31 9.31 9.31 0.3K
14:58 9.31 9.31 9.31 9.31 0.2K
14:59 9.32 9.32 9.32 9.32 2.4K
15:02 9.31 9.31 9.30 9.31 1.0K
15:03 9.31 9.31 9.31 9.31 0.6K
15:05 9.30 9.30 9.30 9.30 2.2K
15:06 9.31 9.31 9.31 9.31 0.8K
15:07 9.32 9.32 9.32 9.32 0.7K
15:09 9.32 9.32 9.32 9.32 0.9K
15:10 9.31 9.31 9.31 9.31 1.0K
15:13 9.32 9.32 9.32 9.32 0.2K
15:15 9.32 9.32 9.32 9.32 0.4K
15:16 9.30 9.31 9.30 9.31 6.9K
15:17 9.30 9.30 9.30 9.30 0.1K
15:18 9.30 9.30 9.30 9.30 0.2K
15:19 9.30 9.30 9.30 9.30 0.1K
15:20 9.31 9.32 9.31 9.32 3.9K
15:21 9.31 9.31 9.31 9.31 0.3K
15:22 9.31 9.31 9.31 9.31 0.1K
15:23 9.30 9.31 9.30 9.31 0.7K
15:26 9.31 9.31 9.30 9.30 0.7K
15:27 9.31 9.31 9.31 9.31 2.7K
15:28 9.32 9.32 9.32 9.32 1.5K
15:29 9.31 9.31 9.31 9.31 0.1K
15:30 9.31 9.31 9.30 9.30 2.0K
15:31 9.30 9.30 9.30 9.30 0.5K
15:33 9.31 9.31 9.31 9.31 0.3K
15:34 9.31 9.31 9.30 9.30 0.6K
15:35 9.31 9.31 9.30 9.30 1.5K
15:36 9.30 9.30 9.30 9.30 0.1K
15:37 9.29 9.29 9.29 9.29 0.5K
15:38 9.29 9.29 9.27 9.27 1.8K
15:39 9.28 9.28 9.28 9.28 0.9K
15:41 9.27 9.27 9.27 9.27 0.1K
15:42 9.27 9.29 9.27 9.29 1.4K
15:44 9.29 9.29 9.29 9.29 0.5K
15:45 9.28 9.28 9.28 9.28 1.5K
15:46 9.27 9.27 9.27 9.27 0.7K
15:47 9.28 9.28 9.27 9.27 1.3K
15:48 9.27 9.27 9.27 9.27 0.1K
15:49 9.27 9.27 9.27 9.27 1.7K
15:50 9.27 9.27 9.27 9.27 1.8K
15:51 9.28 9.28 9.28 9.28 0.3K
15:52 9.29 9.29 9.28 9.28 3.1K
15:53 9.28 9.28 9.27 9.27 1.2K
15:54 9.28 9.28 9.28 9.28 2.8K
15:55 9.28 9.28 9.28 9.28 1.4K
15:56 9.27 9.27 9.25 9.26 3.5K
15:57 9.26 9.26 9.26 9.26 2.4K
15:58 9.27 9.27 9.26 9.26 3.0K
15:59 9.26 9.26 9.23 9.24 56.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음