Cisco Systems Inc【CSCO34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Cisco Systems Inc (CSCO34)

71.12

0.27

(0.38%)

마감 23 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.48	0.679501698754	70.64	73.51	70.06	7372	71.17334708	DR
4	3.29	4.85036119711	67.83	73.51	67.57	8256	71.37963389	DR
12	13.39	23.1941798025	57.73	73.51	55	5869	66.16026686	DR
26	21.12	42.24	50	73.51	49.25	5254	59.67212406	DR
52	22.27	45.5885363357	48.85	73.51	47.25	6242	53.76089177	DR
156	2.94	4.31211498973	68.18	73.51	40.13	5425	51.94438671	DR
260	-123.8	-63.5132361995	194.92	262.14	40.13	4950	58.84494332	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734730200	71.12	0.27	0.38	71.56	71.56	70.06	30936
1734643800	70.85	-2.17	-2.97	73.51	73.51	70.47	30328
1734557400	73.02	1.57	2.20	72.17	73.02	72.07	5312
1734470940	71.45	0.33	0.46	71.85	73	71.19	396
1734384540	71.12	0.28	0.40	71.19	71.19	70.24	578
1734125340	70.84	0.2	0.28	70.64	70.84	70.64	245
1734039000	70.64	0.57	0.81	70.78	71.75	69.65	8759
1733952540	70.07	-0.63	-0.89	70.7	70.73	70	1025
1733866140	70.7	-0.91	-1.27	71.47	71.47	70.28	20091
1733779740	71.61	-0.93	-1.28	72.37	72.61	71.61	23191
1733520600	72.54	0.48	0.67	71.86	72.95	71.86	3875
1733434200	72.06	-0.37	-0.51	70.98	72.08	70.98	1390
1733347800	72.43	0.08	0.11	72.35	72.43	71.5	35362
1733261340	72.35	0.7	0.98	72.37	72.37	71.68	8415
1733174940	71.65	0.38	0.53	71.12	72.45	71.12	11775
1732915740	71.27	-1.03	-1.42	72.76	72.76	70.62	4320
1732829400	72.3	1.75	2.48	70.34	72.3	70.34	254
1732743000	70.55	1.6	2.32	68.95	70.55	68.95	693
1732656600	68.95	1.07	1.58	68.53	69.23	68.32	196
1732570140	67.88	-0.33	-0.48	68.25	68.42	67.57	2007
1732310940	68.21	1.42	2.13	67.83	68.21	67.62	6904
1732224600	66.79	1.06	1.61	66.83	67.53	66.72	11076
1732051800	65.73	0.72	1.11	65.3	65.8	65.239999	20122
1731965340	65.01	-2.26	-3.36	67.11	67.11	65.01	251
1731619800	67.27	-1.38	-2.01	67.86	68.35	66.55	1124
1731533400	68.65	0.89	1.31	67.76	68.65	67.25	1236
1731446940	67.76	0.26	0.39	68.18	68.18	67.55	883
1731360540	67.5	0.67	1.00	68	68.85	67.5	225
1731101400	66.83	0.54	0.81	67.26	67.34	66.739999	148
1731014940	66.29	0.29	0.44	66	66.29	65.17	180
1730928600	66	1.5	2.33	65	66.599999	65	213
1730842200	64.5	-0.04	-0.06	64.86	64.86	64.5	62
1730755800	64.54	-0.46	-0.71	65	65	64.06	305
1730496600	65	1.52	2.39	63.31	65	63.29	495
1730410200	63.48	-0.42	-0.66	63.54	63.97	63.12	5824
1730323800	63.9	-0.55	-0.85	64.349999	64.68	63.9	168
1730237340	64.45	1.39	2.20	61.79	64.45	61.1	30593
1730151000	63.06	-0.89	-1.39	63.48	63.9	63.06	147
1729891800	63.95	0.45	0.71	63.95	63.95	63.95	5170
1729805400	63.5	-0.3	-0.47	64.44	64.44	63.5	206
1729719000	63.8	-1	-1.54	63.5	64.68	63.5	199
1729632600	64.8	0.35	0.54	63.48	64.8	63.36	69
1729546140	64.45	-0.35	-0.54	65	65	64.45	295
1729287000	64.8	0.96	1.50	63.96	64.8	63.75	392
1729200540	63.84	0.54	0.85	63.9	64.23	63.48	134
1729114140	63.3	1.92	3.13	62.05	63.66	62.05	6208
1729027740	61.38	0.66	1.09	60.96	61.45	60.96	274
1728941340	60.72	-0.23	-0.38	61.56	61.56	60.18	266
1728682200	60.95	1.2	2.01	59.75	61.06	59.75	186
1728595740	59.75	-0.13	-0.22	59.94	59.98	59.66	193
1728509400	59.88	1.57	2.69	58.31	59.88	58.31	799
1728422940	58.31	0.76	1.32	57.57	58.31	57.55	929
1728336600	57.55	0.07	0.12	57.4	57.76	57.22	83340
1728077400	57.48	0.24	0.42	57.88	57.88	57.24	2077
1727991000	57.24	-0.06	-0.10	57.54	57.55	57.23	36
1727904540	57.3	0.12	0.21	56.46	57.3	56.4	288
1727818200	57.18	-1.8	-3.05	55	57.18	55	29
1727731800	58.98	1.28	2.22	57.7	58.98	57.43	1065
1727472600	57.7	-0.08	-0.14	57.73	57.73	57.53	84
1727386140	57.78	0.25	0.43	56.37	58	56.37	6383
1727299740	57.53	0.23	0.40	57.59	57.78	57.36	13
1727213400	57.3	-0.45	-0.78	56.88	57.3	56.88	29
1727127000	57.75	0.44	0.77	57.36	58.2	57.36	659

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관