GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Cisco Systems : 시스코 시스템즈 ( CSCO:US )

46.10USD ▼ -0.14 (-0.3%)

2024-05-29
최근 1년 일별 시세 (2024-05-29 종가기준)
날짜 종가 전일대비 변동률
24-05-29 46.10 ▼-0.14 ▼-0.3%
24-05-28 46.24 ▼-0.18 ▼-0.39%
24-05-24 46.42 ▼-0.18 ▼-0.39%
24-05-23 46.60 ▼-0.82 ▼-1.73%
24-05-22 47.42 ▲0.48 ▲1.02%
24-05-21 46.94 ▼-0.13 ▼-0.28%
24-05-20 47.07 ▼-1.09 ▼-2.26%
24-05-17 48.16 ▼-0.20 ▼-0.41%
24-05-16 48.36 ▼-1.31 ▼-2.64%
24-05-15 49.67 ▲0.71 ▲1.45%
24-05-14 48.96 ▲0.29 ▲0.6%
24-05-13 48.67 ▲0.57 ▲1.19%
24-05-10 48.10 ▲0.34 ▲0.71%
24-05-09 47.76 ▼-0.25 ▼-0.52%
24-05-08 48.01 ▲0.73 ▲1.54%
24-05-07 47.28 ▲0.18 ▲0.38%
24-05-06 47.10 -0.00 -0%
24-05-03 47.10 ▼-0.11 ▼-0.23%
24-05-01 47.21 ▲0.23 ▲0.49%
24-04-30 46.98 ▼-0.78 ▼-1.63%
24-04-29 47.76 ▼-0.11 ▼-0.23%
24-04-26 47.87 ▼-0.23 ▼-0.48%
24-04-25 48.10 ▼-0.25 ▼-0.52%
24-04-24 48.35 ▲0.07 ▲0.14%
24-04-23 48.28 ▲0.18 ▲0.37%
24-04-22 48.10 ▼-0.24 ▼-0.5%
24-04-19 48.34 ▲0.24 ▲0.5%
24-04-18 48.10 ▲0.25 ▲0.52%
24-04-17 47.85 ▼-0.05 ▼-0.1%
24-04-16 47.90 ▼-0.36 ▼-0.75%
24-04-15 48.26 ▼-0.21 ▼-0.43%
24-04-12 48.47 ▼-1.06 ▼-2.14%
24-04-11 49.53 ▲0.31 ▲0.63%
24-04-10 49.22 ▼-0.79 ▼-1.58%
24-04-09 50.01 ▲1.77 ▲3.67%
24-04-08 48.24 ▼-0.31 ▼-0.64%
24-04-05 48.55 ▲0.44 ▲0.91%
24-04-04 48.11 ▼-0.63 ▼-1.29%
24-04-03 48.74 ▼-0.62 ▼-1.26%
24-04-02 49.36 ▼-0.68 ▼-1.36%
24-04-01 50.04 ▲0.13 ▲0.26%
24-03-28 49.91 ▲0.14 ▲0.28%
24-03-27 49.77 ▲0.22 ▲0.44%
24-03-26 49.55 ▼-0.13 ▼-0.26%
24-03-25 49.68 ▼-0.10 ▼-0.2%
24-03-22 49.78 ▼-0.10 ▼-0.2%
24-03-21 49.88 ▲0.33 ▲0.67%
24-03-20 49.55 ▲0.41 ▲0.83%
24-03-19 49.14 ▼-0.13 ▼-0.26%
24-03-18 49.27 ▲0.34 ▲0.69%
24-03-15 48.93 ▼-0.86 ▼-1.73%
24-03-14 49.79 ▼-0.32 ▼-0.64%
24-03-13 50.11 ▲0.04 ▲0.08%
24-03-12 50.07 ▼-0.15 ▼-0.3%
24-03-11 50.22 ▲0.72 ▲1.45%
24-03-08 49.50 ▲0.60 ▲1.23%
24-03-07 48.90 ▼-0.27 ▼-0.55%
24-03-06 49.17 ▲0.22 ▲0.45%
24-03-05 48.95 ▼-0.18 ▼-0.37%
24-03-04 49.13 ▲0.73 ▲1.51%
24-03-01 48.40 ▲0.03 ▲0.06%
24-02-29 48.37 ▲0.31 ▲0.65%
24-02-28 48.06 ▼-0.25 ▼-0.52%
24-02-27 48.31 ▼-0.09 ▼-0.19%
24-02-26 48.40 ▼-0.46 ▼-0.94%
24-02-23 48.86 ▲0.29 ▲0.6%
24-02-22 48.57 ▲0.09 ▲0.19%
24-02-21 48.48 ▲0.20 ▲0.41%
24-02-20 48.28 ▼-0.16 ▼-0.33%
24-02-16 48.44 ▼-0.62 ▼-1.26%
24-02-15 49.06 ▼-1.22 ▼-2.43%
24-02-14 50.28 ▲0.64 ▲1.29%
24-02-13 49.64 ▼-0.35 ▼-0.7%
24-02-12 49.99 ▼-0.14 ▼-0.28%
24-02-09 50.13 ▲0.18 ▲0.36%
24-02-08 49.95 ▲0.18 ▲0.36%
24-02-07 49.77 ▼-0.21 ▼-0.42%
24-02-06 49.98 ▲0.47 ▲0.95%
24-02-05 49.51 ▼-0.67 ▼-1.34%
24-02-02 50.18 -0.00 -0%
24-02-01 50.18 -0.00 -0%
24-01-31 50.18 ▼-2.06 ▼-3.94%
24-01-30 52.24 ▼-0.05 ▼-0.1%
24-01-29 52.29 ▲0.15 ▲0.29%
24-01-26 52.14 ▼-0.19 ▼-0.36%
24-01-25 52.33 ▲1.02 ▲1.99%
24-01-24 51.31 ▼-0.45 ▼-0.87%
24-01-23 51.76 ▲0.19 ▲0.37%
24-01-22 51.57 ▲0.30 ▲0.59%
24-01-19 51.27 ▲0.52 ▲1.02%
24-01-18 50.75 ▲0.45 ▲0.89%
24-01-17 50.30 ▼-0.29 ▼-0.57%
24-01-16 50.59 ▲0.25 ▲0.5%
24-01-12 50.34 ▼-0.10 ▼-0.2%
24-01-11 50.44 ▲0.20 ▲0.4%
24-01-10 50.24 ▲0.33 ▲0.66%
24-01-09 49.91 ▼-0.55 ▼-1.09%
24-01-08 50.46 ▲0.37 ▲0.74%
24-01-05 50.09 ▲0.01 ▲0.02%
24-01-04 50.08 ▼-0.43 ▼-0.85%
24-01-03 50.51 -0.00 -0%
24-01-02 50.51 ▼-0.01 ▼-0.02%
23-12-29 50.52 ▲0.04 ▲0.08%
23-12-28 50.48 ▲0.04 ▲0.08%
23-12-27 50.44 ▲0.16 ▲0.32%
23-12-26 50.28 ▲0.19 ▲0.38%
23-12-22 50.09 ▲0.39 ▲0.78%
23-12-21 49.70 ▼-0.10 ▼-0.2%
23-12-20 49.80 ▼-0.38 ▼-0.76%
23-12-19 50.18 ▼-0.06 ▼-0.12%
23-12-18 50.24 ▲0.37 ▲0.74%
23-12-15 49.87 ▲0.43 ▲0.87%
23-12-14 49.44 ▼-0.25 ▼-0.5%
23-12-13 49.69 ▲0.36 ▲0.73%
23-12-12 49.33 ▼-0.06 ▼-0.12%
23-12-11 49.39 ▲1.01 ▲2.09%
23-12-08 48.38 ▲0.12 ▲0.25%
23-12-07 48.26 ▲0.56 ▲1.17%
23-12-06 47.70 ▼-0.23 ▼-0.48%
23-12-05 47.93 ▼-0.12 ▼-0.25%
23-12-04 48.05 ▼-0.42 ▼-0.87%
23-12-01 48.47 ▲0.09 ▲0.19%
23-11-30 48.38 ▲0.33 ▲0.69%
23-11-29 48.05 ▲0.20 ▲0.42%
23-11-28 47.85 ▼-0.08 ▼-0.17%
23-11-27 47.93 ▼-0.43 ▼-0.89%
23-11-24 48.36 ▲0.28 ▲0.58%
23-11-22 48.08 ▲0.28 ▲0.59%
23-11-21 47.80 ▼-0.47 ▼-0.97%
23-11-20 48.27 ▲0.52 ▲1.09%
23-11-17 47.76 ▼-0.28 ▼-0.58%
23-11-16 48.04 ▼-5.24 ▼-9.83%
23-11-15 53.28 ▲0.11 ▲0.21%
23-11-14 53.17 ▲0.94 ▲1.8%
23-11-13 52.23 ▼-0.36 ▼-0.68%
23-11-10 52.59 ▲0.59 ▲1.13%
23-11-09 52.00 ▼-1.00 ▼-1.89%
23-11-08 53.00 ▼-0.13 ▼-0.24%
23-11-07 53.13 ▼-0.16 ▼-0.3%
23-11-06 53.29 ▲0.28 ▲0.53%
23-11-03 53.01 ▲0.26 ▲0.49%
23-11-02 52.75 ▲0.56 ▲1.07%
23-11-01 52.19 ▲0.06 ▲0.12%
23-10-31 52.13 ▲0.56 ▲1.09%
23-10-30 51.57 ▲0.01 ▲0.02%
23-10-27 51.56 ▲0.19 ▲0.37%
23-10-26 51.37 ▼-1.03 ▼-1.97%
23-10-25 52.40 ▼-0.61 ▼-1.15%
23-10-24 53.01 ▲0.81 ▲1.55%
23-10-23 52.20 ▼-0.73 ▼-1.38%
23-10-20 52.93 ▼-0.39 ▼-0.73%
23-10-19 53.32 ▼-0.45 ▼-0.84%
23-10-18 53.77 ▼-0.17 ▼-0.32%
23-10-17 53.94 ▼-0.22 ▼-0.41%
23-10-16 54.16 ▲0.39 ▲0.73%
23-10-13 53.77 ▼-0.08 ▼-0.15%
23-10-12 53.85 ▲0.19 ▲0.35%
23-10-11 53.66 ▼-0.21 ▼-0.39%
23-10-10 53.87 ▼-0.05 ▼-0.09%
23-10-09 53.92 ▲0.47 ▲0.88%
23-10-06 53.45 ▲0.38 ▲0.72%
23-10-05 53.07 ▼-0.38 ▼-0.71%
23-10-04 53.45 ▼-0.20 ▼-0.37%
23-10-03 53.65 ▼-0.74 ▼-1.36%
23-10-02 54.39 ▲0.63 ▲1.17%
23-09-29 53.76 ▼-0.12 ▼-0.22%
23-09-28 53.88 ▲0.68 ▲1.28%
23-09-27 53.20 ▲0.49 ▲0.93%
23-09-26 52.71 ▼-0.77 ▼-1.44%
23-09-25 53.48 ▼-0.09 ▼-0.17%
23-09-22 53.57 ▲0.23 ▲0.43%
23-09-21 53.34 ▼-2.16 ▼-3.89%
23-09-20 55.50 ▼-0.34 ▼-0.61%
23-09-19 55.84 ▼-0.27 ▼-0.48%
23-09-18 56.11 ▲0.07 ▲0.12%
23-09-15 56.04 ▼-0.33 ▼-0.59%
23-09-14 56.37 ▲0.09 ▲0.16%
23-09-13 56.28 ▼-0.11 ▼-0.2%
23-09-12 56.39 ▼-0.45 ▼-0.79%
23-09-11 56.84 ▲0.17 ▲0.3%
23-09-08 56.67 ▼-0.12 ▼-0.21%
23-09-07 56.79 ▼-0.37 ▼-0.65%
23-09-06 57.16 ▼-0.10 ▼-0.17%
23-09-05 57.26 ▼-0.58 ▼-1%
23-09-01 57.84 ▲0.49 ▲0.85%
23-08-31 57.35 ▲0.54 ▲0.95%
23-08-30 56.81 ▲0.25 ▲0.44%
23-08-29 56.56 ▲0.36 ▲0.64%
23-08-28 56.20 ▲0.50 ▲0.9%
23-08-25 55.70 ▲0.46 ▲0.83%
23-08-24 55.24 ▼-0.74 ▼-1.32%
23-08-23 55.98 ▲0.52 ▲0.94%
23-08-22 55.46 ▲0.02 ▲0.04%
23-08-21 55.44 ▲0.40 ▲0.73%
23-08-18 55.04 ▲0.31 ▲0.57%
23-08-17 54.73 ▲1.77 ▲3.34%
23-08-16 52.96 ▼-0.39 ▼-0.73%
23-08-15 53.35 ▼-0.53 ▼-0.98%
23-08-14 53.88 ▲0.09 ▲0.17%
23-08-11 53.79 ▲0.42 ▲0.79%
23-08-10 53.37 ▲0.38 ▲0.72%
23-08-09 52.99 ▼-0.07 ▼-0.13%
23-08-08 53.06 ▲0.05 ▲0.09%
23-08-07 53.01 ▲0.38 ▲0.72%
23-08-04 52.63 ▼-0.52 ▼-0.98%
23-08-03 53.15 ▲0.57 ▲1.08%
23-08-02 52.58 ▼-0.08 ▼-0.15%
23-08-01 52.66 ▲0.62 ▲1.19%
23-07-31 52.04 ▼-0.05 ▼-0.1%
23-07-28 52.09 ▼-0.91 ▼-1.72%
23-07-27 53.00 ▼-0.22 ▼-0.41%
23-07-26 53.22 ▼-0.38 ▼-0.71%
23-07-25 53.60 ▲0.49 ▲0.92%
23-07-24 53.11 ▲0.48 ▲0.91%
23-07-21 52.63 ▲0.26 ▲0.5%
23-07-20 52.37 ▼-0.06 ▼-0.11%
23-07-19 52.43 ▲1.19 ▲2.32%
23-07-18 51.24 ▲0.43 ▲0.85%
23-07-17 50.81 ▲0.43 ▲0.85%
23-07-14 50.38 ▼-1.15 ▼-2.23%
23-07-13 51.53 ▲0.79 ▲1.56%
23-07-12 50.74 ▼-1.38 ▼-2.65%
23-07-11 52.12 ▲0.72 ▲1.4%
23-07-10 51.40 ▲0.41 ▲0.8%
23-07-07 50.99 ▼-0.12 ▼-0.23%
23-07-06 51.11 ▼-0.40 ▼-0.78%
23-07-05 51.51 ▼-0.31 ▼-0.6%
23-07-03 51.82 ▲0.08 ▲0.15%
23-06-30 51.74 ▲0.53 ▲1.03%
23-06-29 51.21 ▲0.34 ▲0.67%
23-06-28 50.87 ▲0.01 ▲0.02%
23-06-27 50.86 ▲0.65 ▲1.29%
23-06-26 50.21 ▼-0.12 ▼-0.24%
23-06-23 50.33 ▼-0.79 ▼-1.55%
23-06-22 51.12 ▲0.27 ▲0.53%
23-06-21 50.85 ▼-0.70 ▼-1.36%
23-06-20 51.55 ▼-0.52 ▼-1%
23-06-16 52.07 ▲0.14 ▲0.27%
23-06-15 51.93 ▲0.97 ▲1.9%
23-06-14 50.96 ▲0.16 ▲0.31%
23-06-13 50.80 ▲0.32 ▲0.63%
23-06-12 50.48 ▲0.82 ▲1.65%
23-06-09 49.66 ▼-0.02 ▼-0.04%
23-06-08 49.68 ▼-0.10 ▼-0.2%
23-06-07 49.78 ▼-0.03 ▼-0.06%
23-06-06 49.81 ▼-0.40 ▼-0.8%
23-06-05 50.21 ▲0.19 ▲0.38%
23-06-02 50.02 ▲0.28 ▲0.56%
23-06-01 49.74 ▲0.07 ▲0.14%
23-05-31 49.67 ▼-0.50 ▼-1%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료