Stockscreener 앱 받기
109.71
0.83%
-0.7799
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $110.7 | $108.9 | $1.79 | 5,288,576.0 | -0.71% |
| 2026-08-31 | $111.4 | $109.6 | $1.77 | 20,463,067.0 | +0.51% |
| 2026-08-28 | $112.5 | $109.7 | $2.79 | 13,032,464.0 | -1.98% |
| 2026-08-27 | $112.6 | $111.6 | $0.96 | 13,522,525.0 | -0.19% |
| 2026-08-26 | $113.0 | $111.2 | $1.76 | 10,245,257.0 | +1.13% |
| 2026-08-25 | $112.5 | $110.6 | $1.89 | 11,808,124.0 | +0.80% |
| 2026-08-24 | $111.2 | $109.3 | $1.92 | 12,620,697.0 | -0.73% |
| 2026-08-21 | $112.2 | $110.5 | $1.74 | 18,388,827.0 | +1.32% |
| 2026-08-20 | $111.6 | $109.2 | $2.35 | 12,567,498.0 | -0.87% |
| 2026-08-19 | $112.4 | $110.5 | $1.86 | 17,994,393.0 | -0.95% |
| 2026-08-18 | $112.8 | $110.4 | $2.39 | 20,034,755.0 | -1.14% |
| 2026-08-17 | $113.8 | $110.8 | $3.04 | 22,765,082.0 | +1.09% |
| 2026-08-14 | $113.7 | $110.1 | $3.62 | 29,360,239.0 | -1.58% |
| 2026-08-13 | $115.9 | $111.5 | $4.47 | 61,245,561.0 | -8.40% |
| 2026-08-12 | $124.5 | $122.3 | $2.19 | 34,497,568.0 | +2.86% |
| 2026-08-11 | $123.2 | $120.1 | $3.04 | 16,298,095.0 | -1.75% |
| 2026-08-10 | $124.7 | $122.3 | $2.44 | 21,112,980.0 | +0.94% |
| 2026-08-07 | $122.6 | $119.5 | $3.13 | 15,493,153.0 | +0.45% |
| 2026-08-06 | $122.2 | $119.9 | $2.29 | 14,035,693.0 | -0.51% |
| 2026-08-05 | $124.2 | $114.9 | $9.33 | 18,169,578.0 | -0.20% |
| 2026-08-04 | $121.9 | $118.7 | $3.17 | 26,001,928.0 | +5.08% |
Cisco Systems Inc 주식 (CSCO) 연도별 가격 이력
이 심층 분석에서는 Cisco Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CSCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cisco Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cisco Systems Inc 주식 (CSCO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $124.7 | $108.9 | $15.78 | 432,501,062.0 | -5.43% |
| 2026-07 | $121.6 | $107.5 | $14.08 | 452,026,864.0 | -1.24% |
| 2026-06 | $130.4 | $112.9 | $17.51 | 542,221,590.0 | -2.46% |
| 2026-05 | $121.4 | $91.00 | $30.43 | 557,556,713.0 | +31.61% |
| 2026-04 | $91.67 | $76.54 | $15.13 | 361,128,097.0 | +17.93% |
| 2026-03 | $83.11 | $75.20 | $7.91 | 531,336,304.0 | -2.35% |
| 2026-02 | $88.19 | $73.42 | $14.77 | 557,043,348.0 | +1.46% |
| 2026-01 | $79.48 | $72.80 | $6.68 | 377,315,167.0 | +1.67% |
Cisco Systems Inc 주식 (CSCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.81 | $75.65 | $5.16 | 391,341,199.0 | +0.61% |
| 2025-11 | $80.06 | $70.54 | $9.52 | 487,460,419.0 | +5.24% |
| 2025-10 | $73.48 | $66.81 | $6.67 | 392,807,345.0 | +6.85% |
| 2025-09 | $68.92 | $66.13 | $2.79 | 396,883,395.0 | -0.97% |
| 2025-08 | $72.55 | $65.75 | $6.80 | 464,677,473.0 | +1.48% |
| 2025-07 | $69.55 | $66.98 | $2.56 | 358,449,764.0 | -1.87% |
| 2025-06 | $69.78 | $62.71 | $7.07 | 426,765,211.0 | +10.06% |
| 2025-05 | $65.75 | $57.68 | $8.07 | 423,762,348.0 | +9.20% |
| 2025-04 | $62.04 | $52.11 | $9.93 | 523,888,387.0 | -6.45% |
| 2025-03 | $64.88 | $59.23 | $5.65 | 438,682,379.0 | -3.74% |
| 2025-02 | $66.50 | $59.55 | $6.95 | 371,307,779.0 | +5.79% |
| 2025-01 | $62.31 | $58.17 | $4.14 | 349,801,112.0 | +2.36% |
Cisco Systems Inc 주식 (CSCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.23 | $57.27 | $2.96 | 352,771,187.0 | -0.03% |
| 2024-11 | $59.87 | $54.53 | $5.34 | 367,194,603.0 | +8.11% |
| 2024-10 | $57.05 | $52.13 | $4.92 | 323,558,477.0 | +2.91% |
| 2024-09 | $53.31 | $47.85 | $5.46 | 324,395,710.0 | +5.30% |
| 2024-08 | $51.02 | $44.50 | $6.52 | 427,928,534.0 | +4.31% |
| 2024-07 | $48.77 | $45.65 | $3.12 | 369,768,292.0 | +1.98% |
| 2024-06 | $47.86 | $44.95 | $2.91 | 375,766,952.0 | +2.17% |
| 2024-05 | $50.11 | $45.85 | $4.26 | 431,228,189.0 | -1.02% |
| 2024-04 | $50.20 | $46.97 | $3.23 | 356,924,547.0 | -5.87% |
| 2024-03 | $50.55 | $47.66 | $2.89 | 392,640,315.0 | +3.18% |
| 2024-02 | $50.61 | $47.85 | $2.76 | 417,559,400.0 | -3.61% |
| 2024-01 | $52.62 | $49.43 | $3.19 | 375,995,043.0 | -0.67% |
1.75%
4.98%
자본화:
|
볼륨(24시간):