Stockscreener 앱 받기
551.25
0.87%
4.74
시간 외 거래:
551.79
0.54
+0.10%
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $551.6 | $538.8 | $12.88 | 2,118,778.0 | +0.87% |
| 2025-10-24 | $552.5 | $541.5 | $10.99 | 2,690,232.0 | -0.87% |
| 2025-10-23 | $552.5 | $525.1 | $27.42 | 4,006,699.0 | +4.61% |
| 2025-10-22 | $549.9 | $522.2 | $27.68 | 8,315,198.0 | +13.89% |
| 2025-10-21 | $467.0 | $456.3 | $10.67 | 4,583,470.0 | +0.93% |
| 2025-10-20 | $461.8 | $451.4 | $10.48 | 3,167,669.0 | +2.77% |
| 2025-10-17 | $449.1 | $434.6 | $14.52 | 2,177,628.0 | +2.65% |
| 2025-10-16 | $439.5 | $433.8 | $5.68 | 1,962,927.0 | -0.23% |
| 2025-10-15 | $440.8 | $432.8 | $8.04 | 1,889,065.0 | -0.18% |
| 2025-10-14 | $439.2 | $427.8 | $11.37 | 2,085,093.0 | +0.15% |
| 2025-10-13 | $438.1 | $430.0 | $8.10 | 1,861,846.0 | +1.43% |
| 2025-10-10 | $447.0 | $429.2 | $17.74 | 2,759,780.0 | -3.19% |
| 2025-10-09 | $450.3 | $443.3 | $7.03 | 1,580,565.0 | -0.97% |
| 2025-10-08 | $450.5 | $439.4 | $11.11 | 1,765,564.0 | +1.62% |
| 2025-10-07 | $451.0 | $439.5 | $11.53 | 1,913,616.0 | -1.95% |
| 2025-10-06 | $460.3 | $449.1 | $11.22 | 2,457,113.0 | -0.59% |
| 2025-10-03 | $456.6 | $443.5 | $13.10 | 2,196,510.0 | +2.11% |
| 2025-10-02 | $443.4 | $433.0 | $10.36 | 1,907,994.0 | +1.13% |
| 2025-10-01 | $448.3 | $430.3 | $17.97 | 2,494,946.0 | -2.05% |
| 2025-09-30 | $448.2 | $438.0 | $10.19 | 2,132,398.0 | +1.82% |
| 2025-09-29 | $443.3 | $437.8 | $5.50 | 3,000,992.0 | -0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $552.5 | $427.8 | $124.7 | 54,053,471.0 | +23.26% |
| 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% |
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $340.5 | $304.5 | $35.99 | 30,280,953.0 | +8.53% |
| 2023-11 | $318.3 | $262.0 | $56.26 | 34,538,160.0 | +18.54% |
| 2023-10 | $301.1 | $254.8 | $46.22 | 52,354,283.0 | -10.29% |
| 2023-09 | $318.2 | $283.7 | $34.46 | 29,524,341.0 | -6.52% |
| 2023-08 | $324.5 | $282.5 | $42.02 | 37,527,645.0 | -3.61% |
| 2023-07 | $358.1 | $321.9 | $36.16 | 45,092,655.0 | -5.13% |
| 2023-06 | $344.1 | $304.8 | $39.29 | 30,038,996.0 | +11.08% |
| 2023-05 | $317.8 | $297.4 | $20.43 | 29,519,654.0 | +2.20% |
| 2023-04 | $304.8 | $250.0 | $54.83 | 36,675,886.0 | +17.91% |
| 2023-03 | $259.0 | $222.7 | $36.37 | 36,626,911.0 | +11.37% |
| 2023-02 | $261.9 | $228.7 | $33.21 | 28,738,298.0 | -6.63% |
| 2023-01 | $273.6 | $238.8 | $34.74 | 41,007,745.0 | -7.41% |
0.65%
0.11%
자본화:
|
볼륨(24시간):