GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Cisco Systems : 시스코 시스템즈 ( CSCO:US )

60.89USD ▼ -0.51 (-0.83%)

2025-03-28
최근 1년 일별 시세 (2025-03-28 종가기준)
날짜 종가 전일대비 변동률
25-03-28 60.89 ▼-0.51 ▼-0.83%
25-03-27 61.40 ▼-0.38 ▼-0.62%
25-03-26 61.78 ▲0.82 ▲1.35%
25-03-25 60.96 -0.00 -0%
25-03-24 60.96 ▲0.67 ▲1.11%
25-03-21 60.29 ▼-0.31 ▼-0.51%
25-03-20 60.60 ▼-0.51 ▼-0.83%
25-03-19 61.11 ▲0.78 ▲1.29%
25-03-18 60.33 ▼-0.57 ▼-0.94%
25-03-17 60.90 ▲0.30 ▲0.5%
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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회

무료