Stockscreener 앱 받기
121.06
0.63%
-0.77
시간 외 거래:
121.34
0.28
+0.23%
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $122.8 | $120.7 | $2.06 | 11,946,528.0 | -0.63% |
| 2026-06-11 | $122.5 | $116.5 | $6.05 | 24,602,015.0 | +2.55% |
| 2026-06-10 | $121.0 | $118.4 | $2.59 | 19,690,967.0 | -1.30% |
| 2026-06-09 | $124.2 | $117.1 | $7.12 | 22,718,734.0 | -3.05% |
| 2026-06-08 | $126.4 | $122.0 | $4.44 | 24,101,511.0 | +2.06% |
| 2026-06-05 | $128.8 | $121.5 | $7.29 | 32,946,323.0 | -6.43% |
| 2026-06-04 | $130.4 | $124.1 | $6.22 | 23,306,801.0 | +2.77% |
| 2026-06-03 | $129.4 | $124.9 | $4.50 | 29,846,203.0 | -1.17% |
| 2026-06-02 | $128.2 | $122.5 | $5.73 | 26,640,876.0 | +5.50% |
| 2026-06-01 | $122.0 | $118.3 | $3.65 | 23,924,252.0 | +0.76% |
| 2026-05-29 | $121.4 | $117.0 | $4.42 | 42,089,103.0 | +1.50% |
| 2026-05-28 | $120.7 | $118.0 | $2.76 | 19,685,206.0 | -0.86% |
| 2026-05-27 | $120.4 | $116.8 | $3.62 | 21,159,298.0 | +1.13% |
| 2026-05-26 | $120.8 | $117.1 | $3.67 | 26,359,169.0 | -1.73% |
| 2026-05-22 | $120.8 | $117.7 | $3.11 | 22,211,430.0 | +1.87% |
| 2026-05-21 | $118.6 | $113.6 | $5.03 | 22,670,718.0 | +3.37% |
| 2026-05-20 | $116.9 | $113.8 | $3.07 | 26,130,880.0 | -0.89% |
| 2026-05-19 | $118.5 | $114.8 | $3.71 | 32,270,344.0 | -2.94% |
| 2026-05-18 | $119.4 | $116.0 | $3.36 | 24,590,282.0 | +0.57% |
| 2026-05-15 | $118.8 | $114.0 | $4.83 | 38,469,138.0 | +2.32% |
| 2026-05-14 | $119.4 | $114.0 | $5.39 | 70,843,581.0 | +13.41% |
| 2026-05-13 | $102.0 | $99.29 | $2.72 | 40,528,519.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $130.4 | $116.5 | $13.87 | 251,670,738.0 | +0.53% |
| 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% |
5.04%
자본화:
|
볼륨(24시간):