[중국증시 주간 포인트] 2월 PMI, 엔비디아 실적, 딥시크 '오픈소스위크', 샤오미 신제품 공개
무료
Cisco Systems : 시스코 시스템즈 ( CSCO:US )
60.60USD ▲ 0.95 (1.59%)
2025-03-14
최근 1년 일별 시세
(2025-03-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-14 | 60.60 | ▲0.95 | ▲1.59% |
| 25-03-13 | 59.65 | ▼-0.80 | ▼-1.32% |
| 25-03-12 | 60.45 | ▼-0.22 | ▼-0.36% |
| 25-03-11 | 60.67 | ▼-1.39 | ▼-2.24% |
| 25-03-10 | 62.06 | ▼-1.93 | ▼-3.02% |
| 25-03-07 | 63.99 | ▲0.59 | ▲0.93% |
| 25-03-06 | 63.40 | ▼-0.58 | ▼-0.91% |
| 25-03-05 | 63.98 | ▲0.76 | ▲1.2% |
| 25-03-04 | 63.22 | ▼-0.23 | ▼-0.36% |
| 25-03-03 | 63.45 | ▼-0.70 | ▼-1.09% |
| 25-02-28 | 64.15 | ▲0.30 | ▲0.47% |
| 25-02-27 | 63.85 | ▼-0.20 | ▼-0.31% |
| 25-02-26 | 64.05 | ▼-0.26 | ▼-0.4% |
| 25-02-25 | 64.31 | ▲1.05 | ▲1.66% |
| 25-02-24 | 63.26 | ▼-0.76 | ▼-1.19% |
| 25-02-21 | 64.02 | ▼-0.62 | ▼-0.96% |
| 25-02-20 | 64.64 | ▼-0.21 | ▼-0.32% |
| 25-02-19 | 64.85 | ▲0.33 | ▲0.51% |
| 25-02-18 | 64.52 | ▼-0.42 | ▼-0.65% |
| 25-02-14 | 64.94 | ▲0.98 | ▲1.53% |
| 25-02-13 | 63.96 | ▲1.42 | ▲2.27% |
| 25-02-12 | 62.54 | ▲0.08 | ▲0.13% |
| 25-02-11 | 62.46 | ▼-0.32 | ▼-0.51% |
| 25-02-10 | 62.78 | ▲0.52 | ▲0.84% |
| 25-02-07 | 62.26 | -0.00 | -0% |
| 25-02-06 | 62.26 | ▼-0.32 | ▼-0.51% |
| 25-02-05 | 62.58 | ▲1.23 | ▲2% |
| 25-02-04 | 61.35 | ▲0.28 | ▲0.46% |
| 25-02-03 | 61.07 | ▲0.49 | ▲0.81% |
| 25-01-31 | 60.58 | ▲0.11 | ▲0.18% |
| 25-01-30 | 60.47 | ▲0.91 | ▲1.53% |
| 25-01-29 | 59.56 | ▲0.10 | ▲0.17% |
| 25-01-28 | 59.46 | ▲0.38 | ▲0.64% |
| 25-01-27 | 59.08 | ▼-3.16 | ▼-5.08% |
| 25-01-24 | 62.24 | ▲0.04 | ▲0.06% |
| 25-01-23 | 62.20 | ▲0.57 | ▲0.92% |
| 25-01-22 | 61.63 | ▲0.60 | ▲0.98% |
| 25-01-21 | 61.03 | ▲0.82 | ▲1.36% |
| 25-01-17 | 60.21 | ▲0.38 | ▲0.64% |
| 25-01-16 | 59.83 | ▼-0.14 | ▼-0.23% |
| 25-01-15 | 59.97 | ▲0.69 | ▲1.16% |
| 25-01-14 | 59.28 | ▲0.51 | ▲0.87% |
| 25-01-13 | 58.77 | ▲0.03 | ▲0.05% |
| 25-01-10 | 58.74 | ▼-0.43 | ▼-0.73% |
| 25-01-08 | 59.17 | ▲0.23 | ▲0.39% |
| 25-01-07 | 58.94 | ▲0.22 | ▲0.37% |
| 25-01-06 | 58.72 | ▼-0.11 | ▼-0.19% |
| 25-01-03 | 58.83 | ▼-0.22 | ▼-0.37% |
| 25-01-02 | 59.05 | ▼-0.12 | ▼-0.2% |
| 24-12-31 | 59.17 | ▼-0.05 | ▼-0.08% |
| 24-12-30 | 59.22 | ▼-0.38 | ▼-0.64% |
| 24-12-27 | 59.60 | ▼-0.43 | ▼-0.72% |
| 24-12-26 | 60.03 | ▲0.33 | ▲0.55% |
| 24-12-24 | 59.70 | ▲0.71 | ▲1.2% |
| 24-12-23 | 58.99 | ▲0.50 | ▲0.85% |
| 24-12-20 | 58.49 | ▲0.86 | ▲1.49% |
| 24-12-19 | 57.63 | ▲0.03 | ▲0.05% |
| 24-12-18 | 57.60 | ▼-0.91 | ▼-1.56% |
| 24-12-17 | 58.51 | ▲0.18 | ▲0.31% |
| 24-12-16 | 58.33 | ▼-0.32 | ▼-0.55% |
| 24-12-13 | 58.65 | ▼-0.24 | ▼-0.41% |
| 24-12-12 | 58.89 | ▲0.33 | ▲0.56% |
| 24-12-11 | 58.56 | ▼-0.14 | ▼-0.24% |
| 24-12-10 | 58.70 | ▼-0.23 | ▼-0.39% |
| 24-12-09 | 58.93 | ▼-0.95 | ▼-1.59% |
| 24-12-06 | 59.88 | ▼-0.11 | ▼-0.18% |
| 24-12-05 | 59.99 | ▲0.38 | ▲0.64% |
| 24-12-04 | 59.61 | ▲0.12 | ▲0.2% |
| 24-12-03 | 59.49 | ▲0.07 | ▲0.12% |
| 24-12-02 | 59.42 | ▲0.29 | ▲0.49% |
| 24-11-29 | 59.13 | ▼-0.17 | ▼-0.29% |
| 24-11-27 | 59.30 | ▼-0.32 | ▼-0.54% |
| 24-11-26 | 59.62 | ▲0.86 | ▲1.46% |
| 24-11-25 | 58.76 | ▲0.16 | ▲0.27% |
| 24-11-22 | 58.60 | ▲1.06 | ▲1.84% |
| 24-11-21 | 57.54 | ▲0.10 | ▲0.17% |
| 24-11-20 | 57.44 | ▲0.45 | ▲0.79% |
| 24-11-19 | 56.99 | ▼-0.29 | ▼-0.51% |
| 24-11-18 | 57.28 | ▼-0.19 | ▼-0.33% |
| 24-11-15 | 57.47 | ▼-0.43 | ▼-0.74% |
| 24-11-14 | 57.90 | ▼-1.35 | ▼-2.28% |
| 24-11-13 | 59.25 | ▲0.53 | ▲0.9% |
| 24-11-12 | 58.72 | ▲0.14 | ▲0.24% |
| 24-11-11 | 58.58 | ▲0.49 | ▲0.84% |
| 24-11-08 | 58.09 | -0.00 | -0% |
| 24-11-07 | 58.09 | ▲0.22 | ▲0.38% |
| 24-11-06 | 57.87 | ▲1.75 | ▲3.12% |
| 24-11-05 | 56.12 | ▲0.29 | ▲0.52% |
| 24-11-04 | 55.83 | ▲0.34 | ▲0.61% |
| 24-11-01 | 55.49 | ▲0.70 | ▲1.28% |
| 24-10-31 | 54.79 | ▼-0.81 | ▼-1.46% |
| 24-10-30 | 55.60 | ▼-0.05 | ▼-0.09% |
| 24-10-29 | 55.65 | ▲0.39 | ▲0.71% |
| 24-10-28 | 55.26 | ▼-0.47 | ▼-0.84% |
| 24-10-25 | 55.73 | ▼-0.21 | ▼-0.38% |
| 24-10-24 | 55.94 | ▼-0.34 | ▼-0.6% |
| 24-10-23 | 56.28 | ▼-0.32 | ▼-0.57% |
| 24-10-22 | 56.60 | ▲0.02 | ▲0.04% |
| 24-10-21 | 56.58 | ▼-0.17 | ▼-0.3% |
| 24-10-18 | 56.75 | ▲0.35 | ▲0.62% |
| 24-10-17 | 56.40 | ▲0.05 | ▲0.09% |
| 24-10-16 | 56.35 | ▲2.29 | ▲4.24% |
| 24-10-15 | 54.06 | ▼-0.20 | ▼-0.37% |
| 24-10-14 | 54.26 | ▲0.02 | ▲0.04% |
| 24-10-11 | 54.24 | ▲0.71 | ▲1.33% |
| 24-10-10 | 53.53 | ▼-0.05 | ▼-0.09% |
| 24-10-09 | 53.58 | ▲0.84 | ▲1.59% |
| 24-10-08 | 52.74 | ▲0.25 | ▲0.48% |
| 24-10-07 | 52.49 | ▼-0.27 | ▼-0.51% |
| 24-10-04 | 52.76 | ▲0.29 | ▲0.55% |
| 24-10-03 | 52.47 | ▼-0.18 | ▼-0.34% |
| 24-10-02 | 52.65 | ▼-0.06 | ▼-0.11% |
| 24-10-01 | 52.71 | ▼-0.50 | ▼-0.94% |
| 24-09-30 | 53.21 | ▲0.20 | ▲0.38% |
| 24-09-27 | 53.01 | ▲0.13 | ▲0.25% |
| 24-09-26 | 52.88 | ▲0.21 | ▲0.4% |
| 24-09-25 | 52.67 | ▲0.16 | ▲0.3% |
| 24-09-24 | 52.51 | ▲0.34 | ▲0.65% |
| 24-09-23 | 52.17 | ▲0.18 | ▲0.35% |
| 24-09-20 | 51.99 | ▲0.62 | ▲1.21% |
| 24-09-19 | 51.37 | ▲0.79 | ▲1.56% |
| 24-09-18 | 50.58 | ▼-0.03 | ▼-0.06% |
| 24-09-17 | 50.61 | ▼-0.45 | ▼-0.88% |
| 24-09-16 | 51.06 | ▲1.23 | ▲2.47% |
| 24-09-13 | 49.83 | ▲0.21 | ▲0.42% |
| 24-09-12 | 49.62 | ▲0.47 | ▲0.96% |
| 24-09-11 | 49.15 | ▲0.36 | ▲0.74% |
| 24-09-10 | 48.79 | ▲0.10 | ▲0.21% |
| 24-09-09 | 48.69 | ▲0.19 | ▲0.39% |
| 24-09-06 | 48.50 | ▼-0.57 | ▼-1.16% |
| 24-09-05 | 49.07 | ▼-0.66 | ▼-1.33% |
| 24-09-04 | 49.73 | ▼-0.31 | ▼-0.62% |
| 24-09-03 | 50.04 | ▼-0.49 | ▼-0.97% |
| 24-08-30 | 50.53 | ▲0.13 | ▲0.26% |
| 24-08-29 | 50.40 | ▲0.52 | ▲1.04% |
| 24-08-28 | 49.88 | ▼-0.84 | ▼-1.66% |
| 24-08-27 | 50.72 | ▼-0.04 | ▼-0.08% |
| 24-08-26 | 50.76 | ▲0.04 | ▲0.08% |
| 24-08-23 | 50.72 | ▲0.51 | ▲1.02% |
| 24-08-22 | 50.21 | ▼-0.25 | ▼-0.5% |
| 24-08-21 | 50.46 | ▲0.20 | ▲0.4% |
| 24-08-20 | 50.26 | ▲0.33 | ▲0.66% |
| 24-08-19 | 49.93 | ▲0.47 | ▲0.95% |
| 24-08-16 | 49.46 | ▲1.04 | ▲2.15% |
| 24-08-15 | 48.42 | ▲3.00 | ▲6.61% |
| 24-08-14 | 45.42 | ▲0.07 | ▲0.15% |
| 24-08-13 | 45.35 | ▲0.55 | ▲1.23% |
| 24-08-12 | 44.80 | ▼-0.69 | ▼-1.52% |
| 24-08-09 | 45.49 | ▼-0.29 | ▼-0.63% |
| 24-08-08 | 45.78 | ▲0.63 | ▲1.4% |
| 24-08-07 | 45.15 | -0.00 | -0% |
| 24-08-06 | 45.15 | ▲0.41 | ▲0.92% |
| 24-08-05 | 44.74 | ▼-1.90 | ▼-4.07% |
| 24-08-02 | 46.64 | ▼-0.76 | ▼-1.6% |
| 24-08-01 | 47.40 | ▼-1.03 | ▼-2.13% |
| 24-07-31 | 48.43 | ▲0.26 | ▲0.54% |
| 24-07-30 | 48.17 | ▲0.16 | ▲0.33% |
| 24-07-29 | 48.01 | ▲0.16 | ▲0.33% |
| 24-07-26 | 47.85 | ▲0.59 | ▲1.25% |
| 24-07-25 | 47.26 | ▲0.40 | ▲0.85% |
| 24-07-24 | 46.86 | ▲0.51 | ▲1.1% |
| 24-07-23 | 46.35 | ▼-0.44 | ▼-0.94% |
| 24-07-22 | 46.79 | ▼-0.47 | ▼-0.99% |
| 24-07-19 | 47.26 | ▼-0.77 | ▼-1.6% |
| 24-07-18 | 48.03 | ▼-0.51 | ▼-1.05% |
| 24-07-17 | 48.54 | ▲1.10 | ▲2.32% |
| 24-07-16 | 47.44 | ▲0.07 | ▲0.15% |
| 24-07-15 | 47.37 | ▼-0.01 | ▼-0.02% |
| 24-07-12 | 47.38 | ▲0.59 | ▲1.26% |
| 24-07-11 | 46.79 | ▲0.51 | ▲1.1% |
| 24-07-10 | 46.28 | ▲0.44 | ▲0.96% |
| 24-07-09 | 45.84 | ▼-0.20 | ▼-0.43% |
| 24-07-08 | 46.04 | ▼-0.61 | ▼-1.31% |
| 24-07-05 | 46.65 | ▼-0.42 | ▼-0.89% |
| 24-07-03 | 47.07 | ▼-0.21 | ▼-0.44% |
| 24-07-02 | 47.28 | ▼-0.25 | ▼-0.53% |
| 24-07-01 | 47.53 | ▲0.02 | ▲0.04% |
| 24-06-28 | 47.51 | ▲0.11 | ▲0.23% |
| 24-06-27 | 47.40 | ▲0.53 | ▲1.13% |
| 24-06-26 | 46.87 | ▼-0.50 | ▼-1.06% |
| 24-06-25 | 47.37 | ▲0.09 | ▲0.19% |
| 24-06-24 | 47.28 | ▼-0.04 | ▼-0.08% |
| 24-06-21 | 47.32 | ▲0.60 | ▲1.28% |
| 24-06-20 | 46.72 | ▲0.73 | ▲1.59% |
| 24-06-18 | 45.99 | ▲0.30 | ▲0.66% |
| 24-06-17 | 45.69 | ▲0.03 | ▲0.07% |
| 24-06-14 | 45.66 | ▲0.13 | ▲0.29% |
| 24-06-13 | 45.53 | ▼-0.10 | ▼-0.22% |
| 24-06-12 | 45.63 | ▼-0.10 | ▼-0.22% |
| 24-06-11 | 45.73 | ▼-0.12 | ▼-0.26% |
| 24-06-10 | 45.85 | ▲0.02 | ▲0.04% |
| 24-06-07 | 45.83 | ▼-0.39 | ▼-0.84% |
| 24-06-06 | 46.22 | ▲0.22 | ▲0.48% |
| 24-06-05 | 46.00 | ▼-1.44 | ▼-3.04% |
| 24-06-04 | 47.44 | ▲0.81 | ▲1.74% |
| 24-06-03 | 46.63 | ▲0.14 | ▲0.3% |
| 24-05-31 | 46.49 | ▲0.39 | ▲0.85% |
| 24-05-30 | 46.10 | -0.00 | -0% |
| 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% |