Stockscreener 앱 받기
414.79
2.37%
9.61
시장 영업 전:
414.31
-0.48
-0.12%
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $416.5 | $402.8 | $13.76 | 2,561,593.0 | +2.37% |
| 2026-09-25 | $406.4 | $391.9 | $14.47 | 2,467,646.0 | +1.42% |
| 2026-09-24 | $404.2 | $395.2 | $9.01 | 1,555,370.0 | +0.31% |
| 2026-09-23 | $404.4 | $396.1 | $8.39 | 1,678,155.0 | -0.94% |
| 2026-09-22 | $404.0 | $397.7 | $6.25 | 1,834,602.0 | +0.11% |
| 2026-09-21 | $403.5 | $391.0 | $12.44 | 2,968,422.0 | +2.12% |
| 2026-09-18 | $394.9 | $379.5 | $15.41 | 4,867,804.0 | +2.55% |
| 2026-09-17 | $388.2 | $378.3 | $9.92 | 2,373,124.0 | +0.33% |
| 2026-09-16 | $387.3 | $377.2 | $10.13 | 2,133,826.0 | +1.36% |
| 2026-09-15 | $379.1 | $368.9 | $10.26 | 1,968,023.0 | -0.21% |
| 2026-09-14 | $378.6 | $372.1 | $6.43 | 2,429,884.0 | +2.38% |
| 2026-09-11 | $374.5 | $363.6 | $10.92 | 3,348,747.0 | +2.41% |
| 2026-09-10 | $362.5 | $345.2 | $17.23 | 3,348,080.0 | +2.04% |
| 2026-09-09 | $358.0 | $349.9 | $8.13 | 2,361,344.0 | +0.88% |
| 2026-09-08 | $362.5 | $347.5 | $15.01 | 3,193,376.0 | -4.51% |
| 2026-09-04 | $369.6 | $363.2 | $6.32 | 2,080,395.0 | -0.85% |
| 2026-09-03 | $379.0 | $365.4 | $13.57 | 1,704,149.0 | -0.55% |
| 2026-09-02 | $382.4 | $368.2 | $14.16 | 2,052,693.0 | +0.71% |
| 2026-09-01 | $375.4 | $366.4 | $9.05 | 1,837,687.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $416.5 | $345.2 | $71.26 | 49,326,513.0 | +10.06% |
| 2026-08 | $405.3 | $361.0 | $44.36 | 53,509,965.0 | +6.66% |
| 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% |
0.01%
자본화:
|
볼륨(24시간):