Stockscreener 앱 받기
424.64
0.24%
1.01
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $426.8 | $419.8 | $6.98 | 3,435,895.0 | +0.24% |
| 2026-05-28 | $425.0 | $414.8 | $10.25 | 2,183,381.0 | +1.21% |
| 2026-05-27 | $439.2 | $414.3 | $24.90 | 3,085,340.0 | -4.14% |
| 2026-05-26 | $442.9 | $434.1 | $8.79 | 1,685,876.0 | -0.33% |
| 2026-05-22 | $443.9 | $434.8 | $9.09 | 2,002,168.0 | -0.39% |
| 2026-05-21 | $447.6 | $435.1 | $12.42 | 2,086,778.0 | -2.06% |
| 2026-05-20 | $449.8 | $434.5 | $15.27 | 1,736,551.0 | +1.69% |
| 2026-05-19 | $447.8 | $436.4 | $11.41 | 2,797,742.0 | +0.38% |
| 2026-05-18 | $440.6 | $422.0 | $18.66 | 2,095,707.0 | +4.46% |
| 2026-05-15 | $432.0 | $420.6 | $11.42 | 2,371,846.0 | -1.62% |
| 2026-05-14 | $434.9 | $426.5 | $8.38 | 2,149,280.0 | -0.97% |
| 2026-05-13 | $438.8 | $426.7 | $12.12 | 1,974,047.0 | +0.09% |
| 2026-05-12 | $435.6 | $420.0 | $15.56 | 2,339,927.0 | +2.81% |
| 2026-05-11 | $448.8 | $417.7 | $31.01 | 4,024,893.0 | -6.67% |
| 2026-05-08 | $454.3 | $447.0 | $7.32 | 2,390,954.0 | -0.76% |
| 2026-05-07 | $462.4 | $452.0 | $10.40 | 1,533,160.0 | +0.39% |
| 2026-05-06 | $455.0 | $446.9 | $8.10 | 1,981,287.0 | +0.08% |
| 2026-05-05 | $458.3 | $442.0 | $16.28 | 2,704,994.0 | -0.21% |
| 2026-05-04 | $461.2 | $449.2 | $12.00 | 1,796,508.0 | -1.19% |
| 2026-05-01 | $463.1 | $456.4 | $6.78 | 1,459,695.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $463.1 | $414.3 | $48.84 | 49,271,924.0 | -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% |
0.87%
0.96%
자본화:
|
볼륨(24시간):