Stockscreener 앱 받기
72.62
1.72%
1.23
시장 영업 전:
72.50
-0.12
-0.17%
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $72.68 | $71.03 | $1.65 | 19,851,800.0 | +1.72% |
| 2025-10-27 | $71.46 | $70.43 | $1.03 | 15,879,671.0 | +1.08% |
| 2025-10-24 | $70.94 | $70.06 | $0.88 | 13,120,694.0 | +0.51% |
| 2025-10-23 | $71.23 | $70.23 | $1.00 | 14,568,204.0 | -0.55% |
| 2025-10-22 | $70.97 | $69.85 | $1.12 | 14,948,195.0 | -0.08% |
| 2025-10-21 | $71.24 | $70.38 | $0.8575 | 15,696,934.0 | +0.10% |
| 2025-10-20 | $70.97 | $70.12 | $0.85 | 12,127,802.0 | +0.74% |
| 2025-10-17 | $70.77 | $68.95 | $1.82 | 16,242,775.0 | +1.51% |
| 2025-10-16 | $70.07 | $68.57 | $1.50 | 13,930,340.0 | -0.62% |
| 2025-10-15 | $70.30 | $68.82 | $1.48 | 16,141,981.0 | +1.25% |
| 2025-10-14 | $69.16 | $66.81 | $2.35 | 15,389,530.0 | +1.78% |
| 2025-10-13 | $68.89 | $67.13 | $1.76 | 14,115,364.0 | -0.71% |
| 2025-10-10 | $70.81 | $67.89 | $2.92 | 20,903,339.0 | -2.89% |
| 2025-10-09 | $70.62 | $69.03 | $1.59 | 21,187,256.0 | -0.53% |
| 2025-10-08 | $70.75 | $69.00 | $1.75 | 32,052,485.0 | +1.95% |
| 2025-10-07 | $69.22 | $68.44 | $0.78 | 16,152,793.0 | +0.11% |
| 2025-10-06 | $68.95 | $67.81 | $1.14 | 19,238,074.0 | +1.46% |
| 2025-10-03 | $68.58 | $67.65 | $0.935 | 11,096,028.0 | -0.57% |
| 2025-10-02 | $69.49 | $68.25 | $1.23 | 15,673,735.0 | -0.64% |
| 2025-10-01 | $68.82 | $67.69 | $1.13 | 14,271,374.0 | +0.48% |
| 2025-09-30 | $68.77 | $67.69 | $1.08 | 20,478,460.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $72.68 | $66.81 | $5.87 | 352,440,174.0 | +6.14% |
| 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% |
0.85%
2.39%
자본화:
|
볼륨(24시간):