Stockscreener 앱 받기
59.45
0.20%
0.1248
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $59.65 | $58.88 | $0.77 | 7,896,869.0 | +0.21% |
| 2025-05-02 | $59.41 | $58.73 | $0.68 | 18,746,550.0 | +2.08% |
| 2025-05-01 | $58.47 | $57.68 | $0.7874 | 16,393,684.0 | +0.68% |
| 2025-04-30 | $57.91 | $56.46 | $1.45 | 19,268,135.0 | +0.68% |
| 2025-04-29 | $57.49 | $56.63 | $0.86 | 13,457,158.0 | +0.88% |
| 2025-04-28 | $57.33 | $56.41 | $0.915 | 23,096,920.0 | +0.23% |
| 2025-04-25 | $56.78 | $56.07 | $0.71 | 16,487,845.0 | +0.75% |
| 2025-04-24 | $56.56 | $55.16 | $1.41 | 21,214,874.0 | +1.19% |
| 2025-04-23 | $56.98 | $55.49 | $1.48 | 27,411,574.0 | +1.07% |
| 2025-04-22 | $55.27 | $54.59 | $0.69 | 19,924,772.0 | +1.23% |
| 2025-04-21 | $55.33 | $53.83 | $1.50 | 15,550,296.0 | -2.49% |
| 2025-04-17 | $56.41 | $55.69 | $0.72 | 15,839,708.0 | +0.00% |
| 2025-04-16 | $57.08 | $55.42 | $1.66 | 20,010,534.0 | -2.52% |
| 2025-04-15 | $57.91 | $57.06 | $0.85 | 14,707,014.0 | -0.37% |
| 2025-04-14 | $58.21 | $57.09 | $1.12 | 15,652,918.0 | +0.14% |
| 2025-04-11 | $57.80 | $56.28 | $1.52 | 23,030,796.0 | +1.31% |
| 2025-04-10 | $57.94 | $55.00 | $2.94 | 31,451,948.0 | -2.65% |
| 2025-04-09 | $58.43 | $52.67 | $5.76 | 51,562,389.0 | +9.29% |
| 2025-04-08 | $55.87 | $52.72 | $3.15 | 30,590,862.0 | -2.24% |
| 2025-04-07 | $56.12 | $52.11 | $4.01 | 45,838,729.0 | -0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $59.65 | $57.68 | $1.97 | 43,037,103.0 | +2.99% |
| 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% |
Cisco Systems Inc 주식 (CSCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.63 | $47.59 | $3.04 | 390,180,498.0 | +4.42% |
| 2023-11 | $53.50 | $46.20 | $7.30 | 470,531,975.0 | -7.19% |
| 2023-10 | $54.59 | $51.09 | $3.49 | 321,866,570.0 | -3.03% |
| 2023-09 | $58.19 | $52.53 | $5.66 | 337,518,912.0 | -6.26% |
| 2023-08 | $57.53 | $52.24 | $5.29 | 426,469,582.0 | +10.20% |
| 2023-07 | $53.88 | $50.05 | $3.83 | 382,791,596.0 | +0.58% |
| 2023-06 | $52.41 | $49.14 | $3.27 | 356,469,410.0 | +4.17% |
| 2023-05 | $50.48 | $45.55 | $4.93 | 439,432,375.0 | +5.12% |
| 2023-04 | $52.56 | $45.97 | $6.59 | 349,839,636.0 | -9.61% |
| 2023-03 | $52.35 | $48.02 | $4.33 | 426,383,257.0 | +7.96% |
| 2023-02 | $51.74 | $46.43 | $5.31 | 388,272,207.0 | -0.51% |
| 2023-01 | $49.43 | $45.67 | $3.76 | 327,276,524.0 | +2.16% |
0.14%
0.37%
자본화:
|
볼륨(24시간):