Cisco Systems Inc【CSCO】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Cisco Systems Inc (CSCO)

57.56

0.06

(0.10%)

종가: 22 11월 6:00AM

57.64

0.08

( 0.14% )

시간외 거래: 8:23AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.35	-2.28852347856	58.99	58.99	56.35	22880288	57.49681996	CS
4	1.25	2.21670508955	56.39	59.38	54.53	18777439	57.1241557	CS
12	7.63	15.2569486103	50.01	59.38	47.8501	17177248	54.18518124	CS
26	10.52	22.3259762309	47.12	59.38	44.5	18712543	50.09367083	CS
52	9.46	19.6347031963	48.18	59.38	44.5	19026220	49.66200159	CS
156	4.34	8.1425891182	53.3	64.2667	38.605	19763870	49.96151611	CS
260	12.51	27.7199202304	45.13	64.2667	32.41	20476144	48.3605838	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732232100	57.56	0.06	0.10	57.29	57.93	57.1	16148021
1732145700	57.5	0.49	0.86	56.84	57.5	56.61	15290979
1732059300	57.01	-0.3	-0.52	56.68	57.04	56.35	17472758
1731972900	57.31	-0.15	-0.26	57.55	57.99	57.23	23769425
1731713700	57.46	-0.46	-0.79	57.45	58.1	57.23	28166832
1731627300	57.92	-1.26	-2.13	58.99	58.99	57.52	33739460
1731540900	59.18	0.47	0.80	58.15	59.26	57.9101	36167597
1731454500	58.71	0.08	0.14	58.76	59.035	58.43	16603918
1731368100	58.63	0.57	0.98	59	59.38	58.36	17824159
1731108900	58.06	-0.02	-0.03	58.09	58.1999	57.655	18027091
1731022500	58.08	0.21	0.36	57.8	58.3	57.54	17877993
1730936100	57.87	1.71	3.04	57.22	58.085	56.955	19838166
1730849700	56.16	0.33	0.59	55.9	56.27	55.5	10167514
1730763300	55.83	0.33	0.59	55.45	55.91	55.12	13268733
1730500500	55.5	0.73	1.33	54.74	55.81	54.53	19233627
1730414100	54.77	-0.82	-1.48	55.43	55.51	54.705	22031020
1730327700	55.59	-0.09	-0.16	55.57	56.04	55.37	13273057
1730241300	55.68	0.4	0.72	55.37	56.105	55.27	18808223
1730154900	55.28	-0.46	-0.83	55.9	55.98	55.21	12911821
1729895700	55.74	-0.22	-0.39	56.25	56.6253	55.6656	14679440
1729809300	55.96	-0.32	-0.57	56.39	56.55	55.81	14698367
1729722900	56.28	-0.32	-0.57	56.16	56.59	55.99	19263095
1729636500	56.6	0.01	0.02	56	56.9	55.86	14955308
1729550100	56.59	-0.17	-0.30	56.69	57.055	56.51	14081132
1729290900	56.76	0.36	0.64	56.41	56.87	56.21	17678309
1729204500	56.4	0.02	0.04	56.36	56.575	55.85	18883139
1729118100	56.38	2.3	4.25	54.96	56.41	54.83	32589935
1729031700	54.08	-0.19	-0.35	54.42	54.61	53.92	20064767
1728945300	54.27	0.02	0.04	54.31	54.405	53.79	11428616
1728686100	54.25	0.71	1.33	53.52	54.33	53.52	12703392
1728599700	53.54	-0.02	-0.04	53.7	53.81	53.42	9375991
1728513300	53.56	0.83	1.57	52.65	53.675	52.54	10584970
1728426900	52.73	0.22	0.42	52.64	52.77	52.195	12365016
1728340500	52.51	-0.24	-0.45	52.58	52.85	52.37	10941175
1728081300	52.75	0.32	0.61	52.8	52.91	52.41	11725401
1727994900	52.43	-0.19	-0.36	52.19	52.66	52.16	11028001
1727908500	52.62	-0.12	-0.23	52.395	52.835	52.1301	11069545
1727822100	52.74	-0.48	-0.90	53.11	53.2	52.31	16619298
1727735700	53.22	0.2	0.38	53.02	53.31	52.645	17760128
1727476500	53.02	0.17	0.32	53.04	53.217	52.86	13856534
1727390100	52.85	0.2	0.38	53	53.29	52.76	18372470
1727303700	52.65	0.13	0.25	52.57	52.73	52.365	22421940
1727217300	52.52	0.33	0.63	52.21	52.57	52.005	26824511
1727130900	52.19	0.22	0.42	52.08	52.44	51.89	18342894
1726871700	51.97	0.53	1.03	51.35	52.33	51.35	44104325
1726785300	51.44	0.87	1.72	51.41	51.715	51.146	16273212
1726698900	50.57	-0.04	-0.08	50.39	51.14	50.27	12702986
1726612500	50.61	-0.42	-0.82	51.02	51.415	50.57	13228014
1726526100	51.03	1.23	2.47	49.88	51.07	49.78	16668097
1726266900	49.8	0.19	0.38	49.74	50.055	49.67	10148801
1726180500	49.61	0.5	1.02	49.09	49.64	48.86	13231510
1726094100	49.11	0.32	0.66	48.75	49.21	47.8501	15106226
1726007700	48.79	0.09	0.18	48.79	48.97	48.44	11754730
1725921300	48.7	0.2	0.41	48.47	49.15	48.26	18673600
1725662100	48.5	-0.63	-1.28	48.87	49.23	48.2	21035452
1725575700	49.13	-0.57	-1.15	49.5	49.645	48.935	16305709
1725489300	49.7	-0.36	-0.72	49.96	50.04	49.58	16410195
1725402900	50.06	-0.48	-0.95	50.31	50.5	49.9	14896220
1725057300	50.54	0.15	0.30	50.55	50.685	50.07	15615328
1724970900	50.39	0.54	1.08	50.01	50.82	49.88	16321946
1724884500	49.85	-0.86	-1.70	50.45	50.57	49.41	14564303
1724798100	50.71	-0.08	-0.16	50.67	50.84	50.4	10244414
1724711700	50.79	0.05	0.10	50.655	51.015	50.655	12014605
1724452500	50.74	0.52	1.04	50.51	50.77	50.32	16471666
1724366100	50.22	-0.23	-0.46	50.715	50.93	50.18	19142594

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관