Stockscreener 앱 받기
397.72
1.67%
6.54
시간 외 거래:
398.40
0.68
+0.17%
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $405.3 | $394.0 | $11.34 | 2,124,323.0 | +1.67% |
| 2026-08-18 | $399.9 | $390.8 | $9.03 | 2,364,178.0 | +0.22% |
| 2026-08-17 | $397.0 | $389.7 | $7.32 | 2,156,656.0 | -1.06% |
| 2026-08-14 | $402.5 | $394.1 | $8.40 | 1,977,872.0 | -1.68% |
| 2026-08-13 | $404.7 | $398.0 | $6.69 | 2,353,840.0 | +0.00% |
| 2026-08-12 | $405.0 | $397.2 | $7.81 | 3,140,750.0 | +0.01% |
| 2026-08-11 | $402.1 | $392.2 | $9.92 | 4,119,664.0 | +2.00% |
| 2026-08-10 | $393.6 | $378.0 | $15.63 | 3,210,765.0 | +3.85% |
| 2026-08-07 | $379.9 | $372.6 | $7.27 | 2,459,581.0 | +1.36% |
| 2026-08-06 | $378.6 | $371.7 | $6.96 | 2,581,621.0 | -0.40% |
| 2026-08-05 | $376.6 | $369.5 | $7.14 | 3,286,659.0 | +1.88% |
| 2026-08-04 | $376.3 | $364.3 | $12.05 | 3,935,971.0 | -1.90% |
| 2026-08-03 | $375.9 | $361.0 | $14.87 | 3,497,676.0 | +6.25% |
| 2026-07-31 | $355.1 | $348.9 | $6.21 | 1,991,882.0 | +0.10% |
| 2026-07-30 | $355.1 | $346.4 | $8.61 | 2,766,976.0 | -0.04% |
| 2026-07-29 | $361.8 | $351.9 | $9.86 | 2,710,525.0 | -2.40% |
| 2026-07-28 | $374.7 | $360.5 | $14.22 | 4,079,318.0 | +1.39% |
| 2026-07-27 | $359.3 | $343.4 | $15.87 | 5,105,227.0 | +5.73% |
| 2026-07-24 | $341.8 | $332.1 | $9.68 | 3,437,217.0 | +1.65% |
| 2026-07-23 | $340.6 | $328.6 | $11.98 | 4,885,018.0 | -2.54% |
| 2026-07-22 | $355.0 | $340.6 | $14.39 | 4,528,820.0 | -2.68% |
| 2026-07-21 | $362.9 | $347.0 | $15.85 | 5,099,438.0 | -0.88% |
Intuitive Surgical Inc 주식 (ISRG) 연도별 가격 이력
이 심층 분석에서는 Intuitive Surgical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intuitive Surgical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $405.3 | $361.0 | $44.36 | 39,333,879.0 | +12.56% |
| 2026-07 | $443.8 | $328.6 | $115.3 | 85,126,692.0 | -11.15% |
| 2026-06 | $430.9 | $396.7 | $34.17 | 54,619,347.0 | -6.35% |
| 2026-05 | $463.1 | $414.3 | $48.84 | 45,836,029.0 | -7.20% |
| 2026-04 | $491.1 | $447.8 | $43.38 | 45,194,116.0 | -0.73% |
| 2026-03 | $505.4 | $448.4 | $57.04 | 37,143,554.0 | -8.44% |
| 2026-02 | $511.9 | $465.7 | $46.19 | 39,832,949.0 | -0.14% |
| 2026-01 | $603.9 | $501.4 | $102.5 | 41,483,562.0 | -10.97% |
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $583.5 | $537.7 | $45.76 | 30,557,265.0 | -0.15% |
| 2025-11 | $582.4 | $527.6 | $54.81 | 38,444,321.0 | +7.34% |
| 2025-10 | $552.5 | $427.8 | $124.7 | 58,719,335.0 | +19.46% |
| 2025-09 | $472.7 | $429.7 | $42.97 | 55,057,174.0 | -5.51% |
| 2025-08 | $490.0 | $461.2 | $28.75 | 39,570,352.0 | -1.62% |
| 2025-07 | $550.7 | $479.6 | $71.10 | 40,727,826.0 | -11.47% |
| 2025-06 | $564.1 | $498.2 | $65.98 | 35,901,121.0 | -1.62% |
| 2025-05 | $568.7 | $512.7 | $56.02 | 29,370,629.0 | +7.08% |
| 2025-04 | $529.2 | $425.0 | $104.2 | 54,164,881.0 | +4.15% |
| 2025-03 | $584.9 | $474.4 | $110.5 | 52,719,189.0 | -13.59% |
| 2025-02 | $609.1 | $556.2 | $52.88 | 26,159,680.0 | +0.22% |
| 2025-01 | $616.0 | $520.9 | $95.08 | 38,403,800.0 | +9.56% |
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $556.2 | $516.2 | $40.05 | 24,542,360.0 | -2.77% |
| 2024-11 | $552.0 | $502.0 | $49.99 | 23,158,298.0 | +7.57% |
| 2024-10 | $523.3 | $470.1 | $53.28 | 27,180,189.0 | +2.56% |
| 2024-09 | $496.2 | $466.0 | $30.18 | 23,931,769.0 | -0.28% |
| 2024-08 | $494.0 | $429.6 | $64.37 | 26,855,220.0 | +10.80% |
| 2024-07 | $468.8 | $413.8 | $54.96 | 37,274,179.0 | -0.05% |
| 2024-06 | $447.1 | $397.5 | $49.64 | 26,810,846.0 | +10.63% |
| 2024-05 | $412.3 | $367.4 | $44.91 | 23,372,500.0 | +8.50% |
| 2024-04 | $399.6 | $364.2 | $35.47 | 33,713,577.0 | -7.13% |
| 2024-03 | $403.8 | $376.6 | $27.16 | 31,987,009.0 | +3.50% |
| 2024-02 | $392.0 | $371.0 | $21.00 | 27,451,757.0 | +1.95% |
| 2024-01 | $384.0 | $320.3 | $63.74 | 42,347,016.0 | +12.11% |
3.78%
0.62%
자본화:
|
볼륨(24시간):