Stockscreener 앱 받기
120.41
1.87%
2.21
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-12 | $99.93 | $97.77 | $2.16 | 28,740,252.0 | +0.58% |
| 2026-05-11 | $98.83 | $95.33 | $3.50 | 31,641,105.0 | +2.23% |
| 2026-05-08 | $97.02 | $93.14 | $3.88 | 24,618,562.0 | +4.79% |
| 2026-05-07 | $92.73 | $91.61 | $1.12 | 17,041,440.0 | +0.57% |
| 2026-05-06 | $93.42 | $91.00 | $2.42 | 27,010,802.0 | -2.82% |
| 2026-05-05 | $94.72 | $93.38 | $1.34 | 12,766,689.0 | +1.80% |
| 2026-05-04 | $93.10 | $91.19 | $1.91 | 12,665,137.0 | +0.85% |
| 2026-05-01 | $92.92 | $91.16 | $1.76 | 16,065,058.0 | +0.38% |
| 2026-04-30 | $91.67 | $89.32 | $2.35 | 21,655,095.0 | +2.15% |
| 2026-04-29 | $89.63 | $86.83 | $2.80 | 15,161,588.0 | +3.12% |
| 2026-04-28 | $88.55 | $85.78 | $2.77 | 16,872,065.0 | -1.59% |
| 2026-04-27 | $89.50 | $87.64 | $1.86 | 13,797,729.0 | -0.84% |
| 2026-04-24 | $89.73 | $87.41 | $2.33 | 18,963,908.0 | +0.47% |
| 2026-04-23 | $90.00 | $88.27 | $1.73 | 21,123,719.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $120.8 | $91.00 | $29.79 | 470,475,367.0 | +31.60% |
| 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% |
9.10%
0.59%
자본화:
|
볼륨(24시간):