[뉴욕 주간 프리뷰] 월가 대형 은행 '실적 시즌' 개막…9월 CPI 촉각
무료
Cisco Systems : 시스코 시스템즈 ( CSCO:US )
118.39USD ▲ 3.50 (3.05%)
2026-10-09
최근 1년 일별 시세
(2026-10-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-09 | 118.39 | ▲3.50 | ▲3.05% |
| 26-10-08 | 114.89 | ▼-2.50 | ▼-2.13% |
| 26-10-07 | 117.39 | ▼-0.55 | ▼-0.47% |
| 26-10-06 | 117.94 | ▲5.12 | ▲4.54% |
| 26-10-05 | 112.82 | ▲0.62 | ▲0.55% |
| 26-10-02 | 112.20 | ▲3.44 | ▲3.16% |
| 26-10-01 | 108.76 | ▲1.13 | ▲1.05% |
| 26-09-30 | 107.63 | ▲0.69 | ▲0.65% |
| 26-09-29 | 106.94 | ▲0.20 | ▲0.19% |
| 26-09-28 | 106.74 | ▲0.04 | ▲0.04% |
| 26-09-25 | 106.70 | ▼-0.27 | ▼-0.25% |
| 26-09-24 | 106.97 | ▲0.54 | ▲0.51% |
| 26-09-23 | 106.43 | ▼-0.01 | ▼-0.01% |
| 26-09-22 | 106.44 | ▼-5.02 | ▼-4.5% |
| 26-09-21 | 111.46 | ▲1.95 | ▲1.78% |
| 26-09-18 | 109.51 | ▼-0.73 | ▼-0.66% |
| 26-09-17 | 110.24 | ▲2.50 | ▲2.32% |
| 26-09-16 | 107.74 | ▼-2.33 | ▼-2.12% |
| 26-09-15 | 110.07 | ▲0.01 | ▲0.01% |
| 26-09-14 | 110.06 | ▼-2.07 | ▼-1.85% |
| 26-09-11 | 112.13 | ▲4.69 | ▲4.37% |
| 26-09-10 | 107.44 | ▼-1.99 | ▼-1.82% |
| 26-09-09 | 109.43 | ▲0.26 | ▲0.24% |
| 26-09-08 | 109.17 | ▼-0.03 | ▼-0.03% |
| 26-09-04 | 109.20 | ▲0.59 | ▲0.54% |
| 26-09-03 | 108.61 | ▼-0.84 | ▼-0.77% |
| 26-09-02 | 109.46 | ▼-0.28 | ▼-0.26% |
| 26-09-01 | 109.74 | ▼-0.75 | ▼-0.68% |
| 26-08-31 | 110.49 | ▲0.56 | ▲0.51% |
| 26-08-28 | 109.93 | ▼-2.22 | ▼-1.98% |
| 26-08-27 | 112.15 | ▼-0.21 | ▼-0.19% |
| 26-08-26 | 112.36 | ▲1.25 | ▲1.13% |
| 26-08-25 | 111.11 | ▲0.88 | ▲0.8% |
| 26-08-24 | 110.23 | ▼-0.81 | ▼-0.73% |
| 26-08-21 | 111.04 | ▲1.45 | ▲1.32% |
| 26-08-20 | 109.59 | ▼-0.96 | ▼-0.87% |
| 26-08-19 | 110.55 | ▼-1.06 | ▼-0.95% |
| 26-08-18 | 111.61 | ▼-1.29 | ▼-1.14% |
| 26-08-17 | 112.90 | ▲1.22 | ▲1.09% |
| 26-08-14 | 111.68 | ▼-1.79 | ▼-1.58% |
| 26-08-13 | 113.47 | ▼-10.41 | ▼-8.4% |
| 26-08-12 | 123.88 | ▲3.45 | ▲2.86% |
| 26-08-11 | 120.43 | ▼-2.14 | ▼-1.75% |
| 26-08-10 | 122.57 | ▲1.14 | ▲0.94% |
| 26-08-07 | 121.43 | ▲0.55 | ▲0.45% |
| 26-08-06 | 120.88 | ▼-0.62 | ▼-0.51% |
| 26-08-05 | 121.50 | ▼-0.24 | ▼-0.2% |
| 26-08-04 | 121.74 | ▲5.88 | ▲5.08% |
| 26-08-03 | 115.86 | ▼-0.13 | ▼-0.11% |
| 26-07-31 | 115.99 | ▲2.43 | ▲2.14% |
| 26-07-30 | 113.56 | ▲1.08 | ▲0.96% |
| 26-07-29 | 112.48 | ▼-3.10 | ▼-2.68% |
| 26-07-28 | 115.58 | ▲1.01 | ▲0.88% |
| 26-07-27 | 114.57 | ▲0.40 | ▲0.35% |
| 26-07-24 | 114.17 | ▲1.41 | ▲1.25% |
| 26-07-23 | 112.76 | ▲0.55 | ▲0.49% |
| 26-07-22 | 112.21 | ▲0.03 | ▲0.03% |
| 26-07-21 | 112.18 | ▲1.48 | ▲1.34% |
| 26-07-20 | 110.70 | ▼-1.24 | ▼-1.11% |
| 26-07-17 | 111.94 | ▲2.28 | ▲2.08% |
| 26-07-16 | 109.66 | ▼-2.11 | ▼-1.89% |
| 26-07-15 | 111.77 | ▼-5.32 | ▼-4.54% |
| 26-07-14 | 117.09 | ▼-2.16 | ▼-1.81% |
| 26-07-13 | 119.25 | ▼-2.06 | ▼-1.7% |
| 26-07-10 | 121.31 | ▲3.00 | ▲2.54% |
| 26-07-09 | 118.31 | ▲4.49 | ▲3.94% |
| 26-07-08 | 113.82 | ▲2.03 | ▲1.82% |
| 26-07-07 | 111.79 | ▼-2.19 | ▼-1.92% |
| 26-07-06 | 113.98 | ▲1.29 | ▲1.14% |
| 26-07-02 | 112.69 | ▼-4.32 | ▼-3.69% |
| 26-07-01 | 117.01 | ▼-0.45 | ▼-0.38% |
| 26-06-30 | 117.46 | ▼-0.24 | ▼-0.2% |
| 26-06-29 | 117.70 | ▲3.93 | ▲3.45% |
| 26-06-26 | 113.77 | ▼-5.20 | ▼-4.37% |
| 26-06-25 | 118.97 | ▼-0.76 | ▼-0.63% |
| 26-06-24 | 119.73 | ▼-1.42 | ▼-1.17% |
| 26-06-23 | 121.15 | ▼-0.38 | ▼-0.31% |
| 26-06-22 | 121.53 | ▲1.99 | ▲1.66% |
| 26-06-18 | 119.54 | ▲2.21 | ▲1.88% |
| 26-06-17 | 117.33 | ▼-2.24 | ▼-1.87% |
| 26-06-16 | 119.57 | ▼-0.60 | ▼-0.5% |
| 26-06-15 | 120.17 | ▼-0.93 | ▼-0.77% |
| 26-06-12 | 121.10 | ▼-0.73 | ▼-0.6% |
| 26-06-11 | 121.83 | ▲3.03 | ▲2.55% |
| 26-06-10 | 118.80 | ▼-1.56 | ▼-1.3% |
| 26-06-09 | 120.36 | ▼-3.79 | ▼-3.05% |
| 26-06-08 | 124.15 | ▲2.51 | ▲2.06% |
| 26-06-05 | 121.64 | ▼-8.36 | ▼-6.43% |
| 26-06-04 | 130.00 | ▲3.50 | ▲2.77% |
| 26-06-03 | 126.50 | ▼-1.50 | ▼-1.17% |
| 26-06-02 | 128.00 | ▲6.67 | ▲5.5% |
| 26-06-01 | 121.33 | ▲0.91 | ▲0.76% |
| 26-05-29 | 120.42 | ▲1.78 | ▲1.5% |
| 26-05-28 | 118.64 | ▼-1.03 | ▼-0.86% |
| 26-05-27 | 119.67 | ▲1.34 | ▲1.13% |
| 26-05-26 | 118.33 | ▼-2.08 | ▼-1.73% |
| 26-05-22 | 120.41 | ▲2.21 | ▲1.87% |
| 26-05-21 | 118.20 | ▲3.85 | ▲3.37% |
| 26-05-20 | 114.35 | ▼-1.03 | ▼-0.89% |
| 26-05-19 | 115.38 | ▼-3.50 | ▼-2.94% |
| 26-05-18 | 118.88 | ▲0.67 | ▲0.57% |
| 26-05-15 | 118.21 | ▲2.68 | ▲2.32% |
| 26-05-14 | 115.53 | ▲13.66 | ▲13.41% |
| 26-05-13 | 101.87 | ▲2.58 | ▲2.6% |
| 26-05-12 | 99.29 | ▲0.57 | ▲0.58% |
| 26-05-11 | 98.72 | ▲2.15 | ▲2.23% |
| 26-05-08 | 96.57 | ▲4.41 | ▲4.79% |
| 26-05-07 | 92.16 | ▲0.52 | ▲0.57% |
| 26-05-06 | 91.64 | ▼-2.66 | ▼-2.82% |
| 26-05-05 | 94.30 | ▲1.67 | ▲1.8% |
| 26-05-04 | 92.63 | ▲0.78 | ▲0.85% |
| 26-05-01 | 91.85 | ▲0.35 | ▲0.38% |
| 26-04-30 | 91.50 | ▲1.93 | ▲2.15% |
| 26-04-29 | 89.57 | ▲2.71 | ▲3.12% |
| 26-04-28 | 86.86 | ▼-1.40 | ▼-1.59% |
| 26-04-27 | 88.26 | ▼-0.75 | ▼-0.84% |
| 26-04-24 | 89.01 | ▲0.42 | ▲0.47% |
| 26-04-23 | 88.59 | ▼-1.21 | ▼-1.35% |
| 26-04-22 | 89.80 | ▲0.10 | ▲0.11% |
| 26-04-21 | 89.70 | ▲1.99 | ▲2.27% |
| 26-04-20 | 87.71 | ▲1.46 | ▲1.69% |
| 26-04-17 | 86.25 | ▲1.75 | ▲2.07% |
| 26-04-16 | 84.50 | ▲2.14 | ▲2.6% |
| 26-04-15 | 82.36 | ▼-0.25 | ▼-0.3% |
| 26-04-14 | 82.61 | ▲0.26 | ▲0.32% |
| 26-04-13 | 82.35 | ▲0.13 | ▲0.16% |
| 26-04-10 | 82.22 | ▼-0.95 | ▼-1.14% |
| 26-04-09 | 83.17 | ▼-0.53 | ▼-0.63% |
| 26-04-08 | 83.70 | ▲3.02 | ▲3.74% |
| 26-04-07 | 80.68 | ▲0.25 | ▲0.31% |
| 26-04-06 | 80.44 | ▲1.42 | ▲1.8% |
| 26-04-02 | 79.02 | ▲1.09 | ▲1.4% |
| 26-04-01 | 77.93 | ▲0.34 | ▲0.44% |
| 26-03-31 | 77.59 | ▲0.55 | ▲0.71% |
| 26-03-30 | 77.04 | ▼-2.88 | ▼-3.6% |
| 26-03-27 | 79.92 | ▼-2.24 | ▼-2.73% |
| 26-03-26 | 82.16 | ▲0.33 | ▲0.4% |
| 26-03-25 | 81.83 | ▲0.97 | ▲1.2% |
| 26-03-24 | 80.86 | ▲2.04 | ▲2.59% |
| 26-03-23 | 78.82 | ▲1.17 | ▲1.51% |
| 26-03-20 | 77.65 | ▼-0.86 | ▼-1.1% |
| 26-03-19 | 78.51 | ▲0.91 | ▲1.17% |
| 26-03-18 | 77.60 | ▼-1.67 | ▼-2.11% |
| 26-03-17 | 79.27 | ▲0.37 | ▲0.47% |
| 26-03-16 | 78.90 | ▲0.57 | ▲0.73% |
| 26-03-13 | 78.33 | ▲0.59 | ▲0.76% |
| 26-03-12 | 77.74 | ▼-0.36 | ▼-0.46% |
| 26-03-11 | 78.10 | ▲0.40 | ▲0.51% |
| 26-03-10 | 77.70 | ▲1.49 | ▲1.96% |
| 26-03-09 | 76.21 | ▼-2.43 | ▼-3.09% |
| 26-03-06 | 78.64 | ▼-1.37 | ▼-1.71% |
| 26-03-05 | 80.01 | ▼-0.86 | ▼-1.06% |
| 26-03-04 | 80.87 | ▲1.91 | ▲2.42% |
| 26-03-03 | 78.96 | ▼-0.46 | ▼-0.58% |
| 26-03-02 | 79.42 | ▼-0.04 | ▼-0.05% |
| 26-02-27 | 79.46 | ▲1.36 | ▲1.74% |
| 26-02-26 | 78.10 | ▼-1.02 | ▼-1.29% |
| 26-02-25 | 79.12 | ▲0.98 | ▲1.25% |
| 26-02-24 | 78.14 | ▲0.40 | ▲0.51% |
| 26-02-23 | 77.74 | ▼-1.46 | ▼-1.84% |
| 26-02-20 | 79.20 | ▲0.64 | ▲0.81% |
| 26-02-19 | 78.56 | ▲0.38 | ▲0.49% |
| 26-02-18 | 78.18 | ▲1.33 | ▲1.73% |
| 26-02-17 | 76.85 | -0.00 | -0% |
| 26-02-13 | 76.85 | ▲1.85 | ▲2.47% |
| 26-02-12 | 75.00 | ▼-10.54 | ▼-12.32% |
| 26-02-11 | 85.54 | ▼-0.75 | ▼-0.87% |
| 26-02-10 | 86.29 | ▼-0.49 | ▼-0.56% |
| 26-02-09 | 86.78 | ▲1.96 | ▲2.31% |
| 26-02-06 | 84.82 | ▲2.46 | ▲2.99% |
| 26-02-05 | 82.36 | ▲1.20 | ▲1.48% |
| 26-02-04 | 81.16 | ▼-1.95 | ▼-2.35% |
| 26-02-03 | 83.11 | ▲2.47 | ▲3.06% |
| 26-02-02 | 80.64 | ▲2.32 | ▲2.96% |
| 26-01-30 | 78.32 | ▼-0.11 | ▼-0.14% |
| 26-01-29 | 78.43 | ▼-0.53 | ▼-0.67% |
| 26-01-28 | 78.96 | ▲0.28 | ▲0.36% |
| 26-01-27 | 78.68 | ▲1.67 | ▲2.17% |
| 26-01-26 | 77.01 | ▲2.42 | ▲3.24% |
| 26-01-23 | 74.59 | ▲0.26 | ▲0.35% |
| 26-01-22 | 74.33 | ▲0.64 | ▲0.87% |
| 26-01-21 | 73.69 | ▲0.34 | ▲0.46% |
| 26-01-20 | 73.35 | ▼-1.84 | ▼-2.45% |
| 26-01-16 | 75.19 | ▼-0.06 | ▼-0.08% |
| 26-01-15 | 75.25 | ▲0.84 | ▲1.13% |
| 26-01-14 | 74.41 | ▼-1.06 | ▼-1.4% |
| 26-01-13 | 75.47 | ▲1.46 | ▲1.97% |
| 26-01-12 | 74.01 | ▲0.13 | ▲0.18% |
| 26-01-09 | 73.88 | ▼-0.08 | ▼-0.11% |
| 26-01-08 | 73.96 | ▼-0.76 | ▼-1.02% |
| 26-01-07 | 74.72 | ▼-0.51 | ▼-0.68% |
| 26-01-06 | 75.23 | ▼-0.35 | ▼-0.46% |
| 26-01-05 | 75.58 | ▼-0.46 | ▼-0.6% |
| 26-01-02 | 76.04 | ▼-0.99 | ▼-1.29% |
| 25-12-31 | 77.03 | ▼-0.38 | ▼-0.49% |
| 25-12-30 | 77.41 | ▼-0.38 | ▼-0.49% |
| 25-12-29 | 77.79 | ▼-0.37 | ▼-0.47% |
| 25-12-26 | 78.16 | ▲0.14 | ▲0.18% |
| 25-12-25 | 78.02 | -0.00 | -0% |
| 25-12-24 | 78.02 | -0.00 | -0% |
| 25-12-23 | 78.02 | ▼-0.09 | ▼-0.12% |
| 25-12-22 | 78.11 | ▼-0.31 | ▼-0.4% |
| 25-12-19 | 78.42 | ▲1.47 | ▲1.91% |
| 25-12-18 | 76.95 | ▲0.95 | ▲1.25% |
| 25-12-17 | 76.00 | ▼-1.55 | ▼-2% |
| 25-12-16 | 77.55 | ▼-0.70 | ▼-0.89% |
| 25-12-15 | 78.25 | ▲0.45 | ▲0.58% |
| 25-12-12 | 77.80 | ▼-1.47 | ▼-1.85% |
| 25-12-11 | 79.27 | ▼-0.98 | ▼-1.22% |
| 25-12-10 | 80.25 | ▲0.74 | ▲0.93% |
| 25-12-09 | 79.51 | ▲0.65 | ▲0.82% |
| 25-12-08 | 78.86 | ▲0.89 | ▲1.14% |
| 25-12-05 | 77.97 | ▲0.21 | ▲0.27% |
| 25-12-04 | 77.76 | ▲0.01 | ▲0.01% |
| 25-12-03 | 77.75 | ▲0.88 | ▲1.14% |
| 25-12-02 | 76.87 | ▲0.83 | ▲1.09% |
| 25-12-01 | 76.04 | ▼-0.90 | ▼-1.17% |
| 25-11-28 | 76.94 | ▲0.87 | ▲1.14% |
| 25-11-26 | 76.07 | ▼-0.25 | ▼-0.33% |
| 25-11-25 | 76.32 | ▲0.08 | ▲0.1% |
| 25-11-24 | 76.24 | ▲0.14 | ▲0.18% |
| 25-11-21 | 76.10 | ▲0.66 | ▲0.87% |
| 25-11-20 | 75.44 | ▼-2.95 | ▼-3.76% |
| 25-11-19 | 78.39 | ▲1.02 | ▲1.32% |
| 25-11-18 | 77.37 | ▼-0.41 | ▼-0.53% |
| 25-11-17 | 77.78 | ▼-0.22 | ▼-0.28% |
| 25-11-14 | 78.00 | ▲0.62 | ▲0.8% |
| 25-11-13 | 77.38 | ▲3.42 | ▲4.62% |
| 25-11-12 | 73.96 | ▲2.25 | ▲3.14% |
| 25-11-11 | 71.71 | ▼-0.38 | ▼-0.53% |
| 25-11-10 | 72.09 | ▲1.02 | ▲1.44% |
| 25-11-07 | 71.07 | ▲0.03 | ▲0.04% |
| 25-11-06 | 71.04 | ▼-1.06 | ▼-1.47% |
| 25-11-05 | 72.10 | ▼-0.22 | ▼-0.3% |
| 25-11-04 | 72.32 | ▼-2.13 | ▼-2.86% |
| 25-11-03 | 74.45 | ▲1.34 | ▲1.83% |
| 25-10-31 | 73.11 | ▲0.20 | ▲0.27% |
| 25-10-30 | 72.91 | ▲1.58 | ▲2.22% |
| 25-10-29 | 71.33 | ▼-1.29 | ▼-1.78% |
| 25-10-28 | 72.62 | ▲1.23 | ▲1.72% |
| 25-10-27 | 71.39 | ▲0.76 | ▲1.08% |
| 25-10-24 | 70.63 | ▲0.36 | ▲0.51% |
| 25-10-23 | 70.27 | ▼-0.39 | ▼-0.55% |
| 25-10-22 | 70.66 | ▼-0.06 | ▼-0.08% |
| 25-10-21 | 70.72 | ▲0.07 | ▲0.1% |
| 25-10-20 | 70.65 | ▲0.52 | ▲0.74% |
| 25-10-17 | 70.13 | ▲1.04 | ▲1.51% |
| 25-10-16 | 69.09 | ▼-0.43 | ▼-0.62% |
| 25-10-15 | 69.52 | ▲0.86 | ▲1.25% |
| 25-10-14 | 68.66 | ▲1.20 | ▲1.78% |