Stockscreener 앱 받기
79.79
0.37%
0.2772
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $79.96 | $78.80 | $1.16 | 6,295,067.0 | +0.33% |
| 2025-12-09 | $79.88 | $78.51 | $1.37 | 15,707,852.0 | +0.82% |
| 2025-12-08 | $79.38 | $78.12 | $1.26 | 17,388,472.0 | +1.14% |
| 2025-12-05 | $78.19 | $77.39 | $0.795 | 12,553,460.0 | +0.46% |
| 2025-12-04 | $77.80 | $77.17 | $0.6349 | 8,662,410.0 | -0.17% |
| 2025-12-03 | $77.82 | $75.65 | $2.17 | 15,646,423.0 | +1.17% |
| 2025-12-02 | $77.00 | $75.76 | $1.24 | 11,640,086.0 | +1.07% |
| 2025-12-01 | $76.82 | $75.93 | $0.888 | 15,491,056.0 | -1.17% |
| 2025-11-28 | $76.96 | $75.81 | $1.15 | 7,502,098.0 | +1.14% |
| 2025-11-26 | $76.60 | $75.34 | $1.26 | 15,930,633.0 | -0.33% |
| 2025-11-25 | $77.06 | $76.08 | $0.985 | 18,760,486.0 | +0.10% |
| 2025-11-24 | $76.88 | $75.68 | $1.20 | 26,505,448.0 | +0.18% |
| 2025-11-21 | $76.94 | $75.47 | $1.47 | 24,367,562.0 | +0.87% |
| 2025-11-20 | $80.06 | $75.32 | $4.74 | 27,282,950.0 | -3.76% |
| 2025-11-19 | $78.93 | $74.46 | $4.47 | 24,440,831.0 | +1.32% |
| 2025-11-18 | $78.20 | $76.45 | $1.75 | 25,957,985.0 | -0.53% |
| 2025-11-17 | $79.39 | $77.47 | $1.92 | 28,618,006.0 | -0.28% |
| 2025-11-14 | $78.67 | $75.84 | $2.82 | 38,871,091.0 | +0.80% |
| 2025-11-13 | $79.50 | $76.65 | $2.85 | 57,589,515.0 | +4.62% |
| 2025-11-12 | $74.21 | $71.72 | $2.49 | 55,049,281.0 | +3.14% |
| 2025-11-11 | $72.25 | $71.09 | $1.16 | 21,339,259.0 | -0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.96 | $75.65 | $4.31 | 103,384,826.0 | +3.68% |
| 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% |
Cisco Systems Inc 주식 (CSCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.63 | $47.59 | $3.04 | 390,180,498.0 | +4.42% |
| 2023-11 | $53.50 | $46.20 | $7.30 | 470,531,975.0 | -7.19% |
| 2023-10 | $54.59 | $51.09 | $3.49 | 321,866,570.0 | -3.03% |
| 2023-09 | $58.19 | $52.53 | $5.66 | 337,518,912.0 | -6.26% |
| 2023-08 | $57.53 | $52.24 | $5.29 | 426,469,582.0 | +10.20% |
| 2023-07 | $53.88 | $50.05 | $3.83 | 382,791,596.0 | +0.58% |
| 2023-06 | $52.41 | $49.14 | $3.27 | 356,469,410.0 | +4.17% |
| 2023-05 | $50.48 | $45.55 | $4.93 | 439,432,375.0 | +5.12% |
| 2023-04 | $52.56 | $45.97 | $6.59 | 349,839,636.0 | -9.61% |
| 2023-03 | $52.35 | $48.02 | $4.33 | 426,383,257.0 | +7.96% |
| 2023-02 | $51.74 | $46.43 | $5.31 | 388,272,207.0 | -0.51% |
| 2023-01 | $49.43 | $45.67 | $3.76 | 327,276,524.0 | +2.16% |
0.07%
0.32%
자본화:
|
볼륨(24시간):