Cisco Systems Inc【CSCO34】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Cisco Systems Inc (CSCO34)

68.36

-0.69

( -1.00% )

업데이트: 03:21:56

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.02	-2.87013356067	70.38	70.38	68.15	760	68.89617732	DR
4	-6.14	-8.24161073826	74.5	75.95	68.15	1582	72.70697436	DR
12	-5.16	-7.01849836779	73.52	78	68.15	2526	72.15054336	DR
26	13.37	24.3135115476	54.99	78	54.99	4319	67.95407646	DR
52	18.91	38.2406471183	49.45	78	47.5	5293	57.56716594	DR
156	12.14	21.593738883	56.22	78	40.13	5230	51.82583511	DR
260	-115.15	-62.7486240532	183.51	262.14	40.13	4952	58.32415882	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742419800	69.05	0.4	0.58	68.99	69.3	68.78	207
1742333400	68.65	-0.75	-1.08	69.35	69.35	68.15	758
1742247000	69.4	0.46	0.67	69.03	69.4	68.64	56
1741987800	68.94	-0.01	-0.01	69.3	69.3	68.94	2308
1741901400	68.95	-1.26	-1.79	70.38	70.38	68.81	472
1741814940	70.21	-0.67	-0.95	70.88	70.88	70.16	118
1741728600	70.88	-1.69	-2.33	71.35	71.4	70.61	1119
1741642140	72.57	-1.07	-1.45	73.66	73.66	72.57	24
1741382940	73.64	0.72	0.99	72.75	74.19	71.68	6566
1741296540	72.92	-0.44	-0.60	73.03	73.5	72.64	2138
1741210140	73.36	-0.54	-0.73	73.9	73.9	73.14	8929
1740778200	73.9	-0.48	-0.65	74.38	74.8	73.9	99
1740691740	74.38	-0.25	-0.33	75.01	75.95	74.38	172
1740605400	74.63	0.88	1.19	73.49	74.75	73.49	264
1740519000	73.75	0.92	1.26	72.47	74.85	72.47	2546
1740432540	72.83	-0.36	-0.49	73.89	73.89	72.5	1271
1740173400	73.19	-0.01	-0.01	73.67	73.72	73.19	1244
1740087000	73.2	-0.56	-0.76	74.5	74.5	73.12	179
1740000540	73.76	0.4	0.55	74.15	74.15	73.38	183
1739914140	73.36	1.34	1.86	74.53	75.29	73.36	3105
1739827800	72.02	-1.64	-2.23	73.58	76.12	72	33472
1739568600	73.66	0.16	0.22	73.16	73.66	72.69	1533
1739482140	73.5	1.93	2.70	76.14	76.77	72.85	3939
1739395740	71.57	-0.11	-0.15	70.24	72.16	70.24	13955
1739309400	71.68	-1.2	-1.65	72.58	72.58	71.68	970
1739222940	72.88	0.57	0.79	70.86	72.92	70.86	178
1738963800	72.31	0.06	0.08	71.82	72.73	71.82	2866
1738877340	72.25	-0.14	-0.19	72.75	72.78	71.85	3669
1738790940	72.39	1.34	1.89	72.06	72.46	71.85	4268
1738704600	71.05	0.45	0.64	70.76	71.13	70.67	367
1738618200	70.6	0.08	0.11	69.98	71.17	69.98	9285
1738358940	70.52	-0.31	-0.44	70.1	71.48	70.1	3612
1738272540	70.83	0.83	1.19	71.33	72.06	70.83	390
1738186200	70	0.08	0.11	70.62	70.78	69.8	455
1738099740	69.92	0.38	0.55	69.9	69.94	69.38	1015
1738013340	69.54	-4.08	-5.54	72.17	72.5	68.33	3028
1737754200	73.62	0.02	0.03	72.58	73.72	72.58	7995
1737667740	73.6	0.06	0.08	72.8	74	72.8	744
1737581400	73.54	0.19	0.26	73.35	73.54	72.38	779
1737495000	73.35	1.01	1.40	72.91	73.38	72.91	354
1737408600	72.34	0.63	0.88	72.34	78	72.34	1191
1737149400	71.71	-1	-1.38	73.08	73.91	71.71	151
1737062940	72.71	0.55	0.76	72.85	73.08	72.33	142
1736976540	72.16	2.23	3.19	68.53	72.55	68.53	111
1736890140	69.93	-0.18	-0.26	71.56	71.65	69.93	414
1736803740	70.11	-2.04	-2.83	71.78	72.14	70.11	175
1736544540	72.15	-0.09	-0.12	72.24	72.24	72.15	4
1736458140	72.24	-0.14	-0.19	72.38	72.38	72	58
1736371740	72.38	0.89	1.24	72.05	72.38	71.25	622
1736285400	71.49	-0.47	-0.65	71.18	71.99	68.31	5168
1736198940	71.96	-1.6	-2.18	74.3	74.3	71.48	358
1735939740	73.56	0.92	1.27	72.64	73.56	72.04	273
1735853400	72.64	-0.39	-0.53	72.66	74.4	71.03	1007
1735594200	73.03	-0.16	-0.22	72.86	73.44	72.45	931
1735334940	73.19	-0.72	-0.97	74.42	74.6	73.19	3741
1735248540	73.91	1.25	1.72	73.52	74.08	73.42	750
1734989340	72.66	1.54	2.17	72.09	72.76	71.7	714
1734730200	71.12	0.27	0.38	71.56	71.56	70.06	30936

Leader High Quality Floa...

Artemis Strategic Invest...

Professional Diversity N...

AG Mortgage Investment

WisdomTree Commodity Sec...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관