GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Cisco Systems : 시스코 시스템즈 ( CSCO:US )

56.73USD ▲ 0.04 (0.07%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 56.73 ▲0.04 ▲0.07%
21-09-23 56.69 ▲1.17 ▲2.11%
21-09-22 55.52 ▲0.26 ▲0.47%
21-09-21 55.26 ▼-0.63 ▼-1.13%
21-09-20 55.89 ▼-0.96 ▼-1.69%
21-09-17 56.85 ▼-0.48 ▼-0.84%
21-09-16 57.33 ▼-0.23 ▼-0.4%
21-09-15 57.56 ▼-0.31 ▼-0.54%
21-09-14 57.87 ▼-0.23 ▼-0.4%
21-09-13 58.10 ▲0.21 ▲0.36%
21-09-10 57.89 ▼-0.71 ▼-1.21%
21-09-09 58.60 ▼-0.08 ▼-0.14%
21-09-08 58.68 ▼-0.20 ▼-0.34%
21-09-07 58.88 ▼-0.54 ▼-0.91%
21-09-03 59.42 ▼-0.11 ▼-0.18%
21-09-02 59.53 ▲0.49 ▲0.83%
21-09-01 59.04 ▲0.02 ▲0.03%
21-08-31 59.02 ▼-0.11 ▼-0.19%
21-08-30 59.13 ▲0.11 ▲0.19%
21-08-27 59.02 ▼-0.18 ▼-0.3%
21-08-26 59.20 ▼-0.15 ▼-0.25%
21-08-25 59.35 ▲0.03 ▲0.05%
21-08-24 59.32 ▲0.78 ▲1.33%
21-08-23 58.54 ▲0.32 ▲0.55%
21-08-20 58.22 ▲0.95 ▲1.66%
21-08-19 57.27 ▲2.12 ▲3.84%
21-08-18 55.15 ▼-0.86 ▼-1.54%
21-08-17 56.01 ▼-0.27 ▼-0.48%
21-08-16 56.28 ▼-0.19 ▼-0.34%
21-08-13 56.47 ▲0.08 ▲0.14%
21-08-12 56.39 ▲0.53 ▲0.95%
21-08-11 55.86 ▲0.25 ▲0.45%
21-08-10 55.61 ▲0.14 ▲0.25%
21-08-09 55.47 ▼-0.12 ▼-0.22%
21-08-06 55.59 ▼-0.17 ▼-0.3%
21-08-05 55.76 ▲0.07 ▲0.13%
21-08-04 55.69 ▼-0.56 ▼-1%
21-08-03 56.25 ▲0.80 ▲1.44%
21-08-02 55.45 ▲0.08 ▲0.14%
21-07-30 55.37 ▲0.30 ▲0.54%
21-07-29 55.07 ▲0.30 ▲0.55%
21-07-28 54.77 ▼-0.51 ▼-0.92%
21-07-27 55.28 ▼-0.19 ▼-0.34%
21-07-26 55.47 ▲0.24 ▲0.43%
21-07-23 55.23 ▲0.69 ▲1.27%
21-07-22 54.54 ▲0.66 ▲1.22%
21-07-21 53.88 ▲0.30 ▲0.56%
21-07-20 53.58 ▲0.52 ▲0.98%
21-07-19 53.06 ▼-0.64 ▼-1.19%
21-07-16 53.70 ▲0.05 ▲0.09%
21-07-15 53.65 ▼-0.44 ▼-0.81%
21-07-14 54.09 ▲0.77 ▲1.44%
21-07-13 53.32 ▲0.09 ▲0.17%
21-07-12 53.23 ▼-0.51 ▼-0.95%
21-07-09 53.74 ▲0.48 ▲0.9%
21-07-08 53.26 -0.00 -0%
21-07-07 53.26 ▲0.28 ▲0.53%
21-07-06 52.98 ▼-0.56 ▼-1.05%
21-07-02 53.54 ▲0.10 ▲0.19%
21-07-01 53.44 ▲0.44 ▲0.83%
21-06-30 53.00 ▲0.09 ▲0.17%
21-06-29 52.91 ▼-0.05 ▼-0.09%
21-06-28 52.96 ▼-0.10 ▼-0.19%
21-06-25 53.06 ▲0.28 ▲0.53%
21-06-24 52.78 ▲0.02 ▲0.04%
21-06-23 52.76 ▼-0.50 ▼-0.94%
21-06-22 53.26 ▲0.08 ▲0.15%
21-06-21 53.18 ▲1.11 ▲2.13%
21-06-18 52.07 ▼-1.06 ▼-2%
21-06-17 53.13 ▼-0.34 ▼-0.64%
21-06-16 53.47 ▼-0.32 ▼-0.59%
21-06-15 53.79 ▼-0.38 ▼-0.7%
21-06-14 54.17 ▼-0.60 ▼-1.1%
21-06-11 54.77 ▼-0.26 ▼-0.47%
21-06-10 55.03 ▲1.01 ▲1.87%
21-06-09 54.02 ▼-0.11 ▼-0.2%
21-06-08 54.13 ▲0.21 ▲0.39%
21-06-07 53.92 ▼-0.15 ▼-0.28%
21-06-04 54.07 ▲0.74 ▲1.39%
21-06-03 53.33 ▲0.37 ▲0.7%
21-06-02 52.96 ▲0.34 ▲0.65%
21-06-01 52.62 ▼-0.28 ▼-0.53%
21-05-28 52.90 ▼-0.02 ▼-0.04%
21-05-27 52.92 ▲0.01 ▲0.02%
21-05-26 52.91 ▼-0.40 ▼-0.75%
21-05-25 53.31 ▼-0.08 ▼-0.15%
21-05-24 53.39 ▲0.96 ▲1.83%
21-05-21 52.43 ▼-0.42 ▼-0.79%
21-05-20 52.85 ▲0.38 ▲0.72%
21-05-19 52.47 ▼-0.46 ▼-0.87%
21-05-18 52.93 ▼-0.01 ▼-0.02%
21-05-17 52.94 ▲0.04 ▲0.08%
21-05-14 52.90 ▲0.41 ▲0.78%
21-05-13 52.49 ▲0.89 ▲1.72%
21-05-12 51.60 ▼-1.23 ▼-2.33%
21-05-11 52.83 ▼-0.33 ▼-0.62%
21-05-10 53.16 ▼-0.27 ▼-0.51%
21-05-07 53.43 ▲0.99 ▲1.89%
21-05-06 52.44 ▲1.31 ▲2.56%
21-05-05 51.13 ▲0.42 ▲0.83%
21-05-04 50.71 ▼-0.46 ▼-0.9%
21-05-03 51.17 ▲0.26 ▲0.51%
21-04-30 50.91 ▼-0.55 ▼-1.07%
21-04-29 51.46 ▲0.35 ▲0.68%
21-04-28 51.11 ▼-0.26 ▼-0.51%
21-04-27 51.37 ▼-0.27 ▼-0.52%
21-04-26 51.64 ▼-0.27 ▼-0.52%
21-04-23 51.91 ▲0.41 ▲0.8%
21-04-22 51.50 ▼-0.43 ▼-0.83%
21-04-21 51.93 ▲0.14 ▲0.27%
21-04-20 51.79 ▼-1.06 ▼-2.01%
21-04-19 52.85 ▲0.05 ▲0.09%
21-04-16 52.80 ▲1.16 ▲2.25%
21-04-15 51.64 ▲0.27 ▲0.53%
21-04-14 51.37 ▼-0.29 ▼-0.56%
21-04-13 51.66 ▲0.09 ▲0.17%
21-04-12 51.57 ▼-0.52 ▼-1%
21-04-09 52.09 ▲0.18 ▲0.35%
21-04-08 51.91 ▲0.14 ▲0.27%
21-04-07 51.77 ▼-0.25 ▼-0.48%
21-04-06 52.03 ▼-0.38 ▼-0.73%
21-04-05 52.41 ▲0.43 ▲0.83%
21-04-01 51.98 ▲0.27 ▲0.52%
21-03-31 51.71 ▼-0.06 ▼-0.12%
21-03-30 51.77 ▼-0.75 ▼-1.43%
21-03-29 52.52 ▼-0.05 ▼-0.1%
21-03-26 52.57 ▲2.06 ▲4.08%
21-03-25 50.51 ▲0.86 ▲1.73%
21-03-24 49.65 ▼-0.36 ▼-0.72%
21-03-23 50.01 ▼-0.29 ▼-0.58%
21-03-22 50.30 ▲1.32 ▲2.69%
21-03-19 48.98 ▲0.18 ▲0.37%
21-03-18 48.80 ▼-0.62 ▼-1.25%
21-03-17 49.42 ▼-0.25 ▼-0.5%
21-03-16 49.67 ▲0.26 ▲0.53%
21-03-15 49.41 ▲0.59 ▲1.21%
21-03-12 48.82 ▲0.02 ▲0.04%
21-03-11 48.80 ▲0.51 ▲1.06%
21-03-10 48.29 ▲0.40 ▲0.84%
21-03-09 47.89 ▲0.38 ▲0.8%
21-03-08 47.51 ▲1.26 ▲2.72%
21-03-05 46.25 ▲1.69 ▲3.79%
21-03-04 44.56 ▼-0.57 ▼-1.26%
21-03-03 45.13 ▼-0.38 ▼-0.83%
21-03-02 45.52 ▼-0.41 ▼-0.89%
21-03-01 45.92 ▲1.05 ▲2.34%
21-02-26 44.87 ▼-0.65 ▼-1.43%
21-02-25 45.52 ▼-0.22 ▼-0.48%
21-02-24 45.74 ▲0.23 ▲0.51%
21-02-23 45.51 ▲0.08 ▲0.18%
21-02-22 45.43 ▼-0.25 ▼-0.55%
21-02-19 45.68 ▼-0.66 ▼-1.42%
21-02-18 46.34 ▲0.09 ▲0.19%
21-02-17 46.25 ▼-0.26 ▼-0.56%
21-02-16 46.51 ▼-0.78 ▼-1.65%
21-02-12 47.29 ▼-0.29 ▼-0.61%
21-02-11 47.58 ▲0.34 ▲0.72%
21-02-10 47.24 ▼-1.26 ▼-2.6%
21-02-09 48.50 ▼-0.44 ▼-0.9%
21-02-08 48.94 ▲0.86 ▲1.79%
21-02-05 48.08 ▲0.83 ▲1.76%
21-02-04 47.25 ▲1.48 ▲3.23%
21-02-03 45.77 ▼-0.06 ▼-0.13%
21-02-02 45.83 ▲0.43 ▲0.95%
21-02-01 45.40 ▲0.82 ▲1.84%
21-01-29 44.58 ▼-0.76 ▼-1.68%
21-01-28 45.34 ▼-0.36 ▼-0.79%
21-01-27 45.70 ▲0.44 ▲0.97%
21-01-26 45.26 ▲0.23 ▲0.51%
21-01-25 45.03 ▲0.26 ▲0.58%
21-01-22 44.77 ▼-0.34 ▼-0.75%
21-01-21 45.11 ▼-0.23 ▼-0.51%
21-01-20 45.34 ▲0.15 ▲0.33%
21-01-19 45.19 ▼-0.24 ▼-0.53%
21-01-15 45.43 ▲0.28 ▲0.62%
21-01-14 45.15 ▼-0.21 ▼-0.46%
21-01-13 45.36 ▼-0.43 ▼-0.94%
21-01-12 45.79 ▲0.43 ▲0.95%
21-01-11 45.36 ▲0.30 ▲0.67%
21-01-08 45.06 ▲0.10 ▲0.22%
21-01-07 44.96 ▲0.56 ▲1.26%
21-01-06 44.40 ▲0.42 ▲0.95%
21-01-05 43.98 ▲0.02 ▲0.05%
21-01-04 43.96 ▼-0.79 ▼-1.77%
20-12-31 44.75 ▲0.27 ▲0.61%
20-12-30 44.48 ▼-0.16 ▼-0.36%
20-12-29 44.64 ▼-0.28 ▼-0.62%
20-12-28 44.92 ▲0.38 ▲0.85%
20-12-24 44.54 ▲0.16 ▲0.36%
20-12-23 44.38 ▼-0.31 ▼-0.69%
20-12-22 44.69 ▼-0.19 ▼-0.42%
20-12-21 44.88 ▼-0.56 ▼-1.23%
20-12-18 45.44 ▲0.62 ▲1.38%
20-12-17 44.82 ▲0.10 ▲0.22%
20-12-16 44.72 -0.00 -0%
20-12-15 44.72 ▲0.48 ▲1.08%
20-12-14 44.24 ▼-0.08 ▼-0.18%
20-12-11 44.32 -0.00 -0%
20-12-10 44.32 ▼-0.37 ▼-0.83%
20-12-09 44.69 ▲0.25 ▲0.56%
20-12-08 44.44 ▲0.09 ▲0.2%
20-12-07 44.35 ▼-0.03 ▼-0.07%
20-12-04 44.38 ▲0.27 ▲0.61%
20-12-03 44.11 ▲0.22 ▲0.5%
20-12-02 43.89 ▲0.35 ▲0.8%
20-12-01 43.54 ▲0.52 ▲1.21%
20-11-30 43.02 ▲0.32 ▲0.75%
20-11-27 42.70 ▲0.20 ▲0.47%
20-11-25 42.50 ▼-0.11 ▼-0.26%
20-11-24 42.61 ▲0.97 ▲2.33%
20-11-23 41.64 ▲0.67 ▲1.64%
20-11-20 40.97 ▼-0.20 ▼-0.49%
20-11-19 41.17 ▼-0.15 ▼-0.36%
20-11-18 41.32 ▼-0.56 ▼-1.34%
20-11-17 41.88 ▼-0.66 ▼-1.55%
20-11-16 42.54 ▲1.14 ▲2.75%
20-11-13 41.40 ▲2.73 ▲7.06%
20-11-12 38.67 ▼-0.66 ▼-1.68%
20-11-11 39.33 ▲0.61 ▲1.58%
20-11-10 38.72 ▲0.52 ▲1.36%
20-11-09 38.20 ▲0.67 ▲1.79%
20-11-06 37.53 ▲0.30 ▲0.81%
20-11-05 37.23 ▲0.66 ▲1.8%
20-11-04 36.57 ▼-0.11 ▼-0.3%
20-11-03 36.68 ▲0.78 ▲2.17%
20-11-02 35.90 -0.00 -0%
20-10-30 35.90 ▲0.21 ▲0.59%
20-10-29 35.69 ▼-0.02 ▼-0.06%
20-10-28 35.71 ▼-1.16 ▼-3.15%
20-10-27 36.87 ▼-0.80 ▼-2.12%
20-10-26 37.67 ▼-1.15 ▼-2.96%
20-10-23 38.82 -0.00 -0%
20-10-22 38.82 ▼-0.24 ▼-0.61%
20-10-21 39.06 ▼-0.14 ▼-0.36%
20-10-20 39.20 ▼-0.10 ▼-0.25%
20-10-19 39.30 ▼-0.86 ▼-2.14%
20-10-16 40.16 ▲0.19 ▲0.48%
20-10-15 39.97 ▲0.08 ▲0.2%
20-10-14 39.89 ▲0.08 ▲0.2%
20-10-13 39.81 ▼-0.55 ▼-1.36%
20-10-12 40.36 ▲0.51 ▲1.28%
20-10-09 39.85 ▲0.06 ▲0.15%
20-10-08 39.79 ▲0.39 ▲0.99%
20-10-07 39.40 ▲0.83 ▲2.15%
20-10-06 38.57 -0.00 -0%
20-10-05 38.57 ▲0.30 ▲0.78%
20-10-02 38.27 ▼-0.53 ▼-1.37%
20-10-01 38.80 ▼-0.59 ▼-1.5%
20-09-30 39.39 ▲0.33 ▲0.84%
20-09-29 39.06 ▼-0.07 ▼-0.18%
바로가기