Cisco

CSCO
🏛️ 영국 →
67.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 50.44 50.59 50.23 49.75 0.0M
2023-12-28 50.61 50.61 50.42 49.75 0.0M
2023-12-27 50.35 50.56 50.30 49.75 0.0M
2023-12-22 49.90 50.38 49.75 49.75 0.0M
2023-12-21 50.20 50.20 49.39 49.93 0.0M
2023-12-20 50.13 50.32 50.11 49.93 0.0M
2023-12-19 50.35 50.44 49.84 49.93 0.0M
2023-12-18 49.87 50.29 49.40 49.93 0.7M
2023-12-15 49.47 49.93 49.47 49.93 0.0M
2023-12-14 50.00 50.05 49.18 49.05 2.3M
2023-12-13 49.24 49.31 48.83 49.05 1.6M
2023-12-12 49.39 49.62 49.12 49.35 2.2M
2023-12-11 48.70 49.38 48.70 48.40 0.0M
2023-12-08 48.27 48.55 48.24 48.40 0.0M
2023-12-07 47.85 48.31 47.81 48.10 0.0M
2023-12-06 48.21 48.31 47.80 48.03 0.0M
2023-12-05 48.03 48.03 47.59 47.73 0.0M
2023-12-04 48.43 48.43 47.80 48.18 0.0M
2023-12-01 48.29 48.77 48.03 48.18 0.0M
2023-11-30 48.21 48.24 47.94 48.18 0.0M
2023-11-29 48.11 48.44 48.05 48.18 0.0M
2023-11-28 47.92 48.28 47.82 48.18 0.0M
2023-11-27 48.20 48.36 47.95 48.18 0.0M
2023-11-24 48.11 48.40 48.07 48.18 0.0M
2023-11-23 48.17 48.17 48.17 48.18 0.0M
2023-11-22 48.05 48.34 47.80 48.18 2.2M
2023-11-21 48.27 48.35 47.66 47.25 0.2M
2023-11-20 47.73 48.27 47.49 47.25 0.5M
2023-11-17 48.00 48.36 47.81 47.95 0.7M
2023-11-16 47.60 47.99 46.20 48.05 0.1M
2023-11-15 53.23 53.41 53.04 53.15 0.2M
2023-11-14 52.51 53.16 52.50 53.00 0.0M
2023-11-13 52.40 52.64 52.10 52.50 0.0M
2023-11-10 52.18 52.61 51.99 52.30 1.0M
2023-11-09 52.08 53.00 51.76 52.40 1.2M
2023-11-08 53.13 53.50 52.83 53.05 0.7M
2023-11-07 53.33 53.43 52.98 53.15 0.0M
2023-11-06 53.01 53.20 52.88 52.90 0.3M
2023-11-03 53.26 53.41 52.65 53.10 0.1M
2023-11-02 52.32 52.72 52.20 52.45 0.0M
2023-11-01 52.06 52.27 51.82 52.00 0.0M
2023-10-31 51.71 52.12 51.68 51.90 0.0M
2023-10-30 51.65 51.65 51.11 51.25 0.0M
2023-10-27 51.67 52.15 51.42 51.90 0.0M
2023-10-26 51.87 52.12 51.40 51.70 0.0M
2023-10-25 53.01 53.34 52.49 52.95 0.8M
2023-10-24 52.20 52.79 52.10 52.60 4.7M
2023-10-23 52.82 52.84 52.37 52.60 0.0M
2023-10-20 53.39 53.59 52.89 53.00 0.1M
2023-10-19 53.78 53.91 53.20 53.95 0.1M
2023-10-18 53.75 54.18 53.74 53.95 0.0M
2023-10-17 53.76 53.77 53.18 53.45 0.0M
2023-10-16 54.24 54.58 54.15 54.45 0.0M
2023-10-13 53.84 54.08 53.47 53.65 0.0M
2023-10-12 54.02 54.19 53.57 54.10 0.0M
2023-10-11 53.99 54.12 53.37 53.50 0.0M
2023-10-10 53.92 54.08 53.66 54.00 0.6M
2023-10-09 53.28 53.95 53.28 53.50 0.0M
2023-10-06 52.99 53.74 52.76 53.30 0.0M
2023-10-05 53.46 53.46 52.59 52.80 0.0M
2023-10-04 53.69 53.77 53.25 53.50 0.0M
2023-10-03 53.77 53.78 53.37 53.45 0.0M
2023-10-02 53.96 54.36 53.85 53.35 0.0M
2023-09-29 54.18 54.20 53.52 53.35 0.0M
2023-09-28 53.43 54.18 53.36 53.35 0.0M
2023-09-27 52.96 52.96 52.54 53.35 0.0M
2023-09-26 53.22 53.25 52.62 53.35 0.0M
2023-09-25 53.57 53.64 53.23 53.35 1.0M
2023-09-22 53.39 53.81 53.27 53.50 0.6M
2023-09-21 53.40 54.08 52.86 53.35 1.0M
2023-09-20 55.94 56.03 55.67 56.00 0.0M
2023-09-19 56.11 56.20 55.48 55.55 4.1M
2023-09-18 55.93 56.27 55.89 56.00 0.0M
2023-09-15 56.18 56.39 55.55 55.80 0.0M
2023-09-14 56.42 56.42 56.10 56.30 0.0M
2023-09-13 56.31 56.51 56.19 56.30 0.0M
2023-09-12 56.65 56.85 56.38 56.60 0.0M
2023-09-11 56.72 56.94 56.45 56.70 0.0M
2023-09-08 56.75 57.05 56.58 56.90 0.0M
2023-09-07 56.94 57.08 56.80 57.00 0.0M
2023-09-06 57.12 57.46 57.10 57.20 0.0M
2023-09-05 57.81 57.81 57.25 57.50 0.0M
2023-09-04 57.90 57.90 57.90 57.90 0.0M
2023-09-01 58.00 58.17 57.44 57.80 0.0M
2023-08-31 56.97 57.49 56.94 57.35 0.0M
2023-08-30 56.66 56.80 56.57 56.60 0.0M
2023-08-29 56.35 56.78 56.21 56.60 0.0M
2023-08-25 55.25 55.86 55.25 55.55 0.4M
2023-08-24 56.32 56.42 55.38 55.75 0.0M
2023-08-23 55.59 56.15 55.47 55.85 0.0M
2023-08-22 55.52 55.81 55.30 55.65 0.1M
2023-08-21 55.20 55.78 55.20 55.35 0.0M
2023-08-18 54.89 55.33 54.65 55.10 0.0M
2023-08-17 54.20 55.82 54.20 55.05 0.1M
2023-08-16 53.12 53.51 52.96 53.45 0.2M
2023-08-15 53.67 53.88 53.26 53.45 0.6M
2023-08-14 53.79 54.10 53.78 53.90 0.0M
2023-08-11 53.37 53.90 53.32 53.80 1.3M
2023-08-10 53.50 54.13 53.26 53.70 0.7M
2023-08-09 52.96 53.44 52.72 53.00 0.1M
2023-08-08 52.66 52.91 52.38 52.60 0.0M
2023-08-07 54.29 54.29 52.69 52.80 0.0M
2023-08-04 52.85 53.22 52.81 53.05 0.0M
2023-08-03 52.58 53.20 52.24 52.95 2.8M
2023-08-02 52.39 53.08 52.32 53.05 0.0M
2023-08-01 52.57 52.74 52.34 52.50 0.0M
2023-07-31 51.93 52.15 51.84 52.10 0.0M
2023-07-28 53.00 53.00 51.80 52.20 3.6M
2023-07-27 53.57 53.84 53.24 53.70 0.0M
2023-07-26 53.60 53.60 52.99 53.10 0.0M
2023-07-25 53.19 53.63 53.11 53.50 1.2M
2023-07-24 52.71 53.23 52.60 52.85 0.1M
2023-07-21 52.81 52.95 52.57 52.75 0.5M
2023-07-20 52.06 52.87 51.93 52.70 1.6M
2023-07-19 52.23 52.43 51.74 51.90 0.0M
2023-07-18 51.00 51.24 50.89 51.15 0.0M
2023-07-17 50.16 50.93 50.16 50.75 0.0M
2023-07-14 50.42 50.95 50.07 50.35 0.0M
2023-07-13 50.75 51.53 50.67 51.15 0.7M
2023-07-12 51.51 51.90 50.58 51.05 0.7M
2023-07-11 51.66 52.06 51.57 51.85 0.1M
2023-07-10 51.05 51.41 51.03 51.15 0.0M
2023-07-07 50.79 51.58 50.79 51.25 0.1M
2023-07-06 51.12 51.15 50.72 50.85 0.0M
2023-07-05 50.93 51.56 50.93 51.50 0.0M
2023-07-04 50.75 50.75 50.75 50.75 0.0M
2023-07-03 51.36 51.82 51.35 50.75 0.0M
2023-06-30 51.89 52.20 51.54 50.75 0.0M
2023-06-29 50.86 51.20 50.86 50.75 0.0M
2023-06-28 50.79 51.00 50.46 50.75 0.1M
2023-06-27 50.32 50.84 50.21 50.65 6.3M
2023-06-26 50.39 50.77 50.37 50.55 1.0M
2023-06-23 50.69 50.69 50.21 50.25 0.0M
2023-06-22 50.63 51.00 50.45 50.85 0.0M
2023-06-21 51.38 51.40 50.95 51.05 0.0M
2023-06-20 52.20 52.20 51.49 51.55 0.0M
2023-06-19 51.90 51.90 51.90 51.90 0.0M
2023-06-16 52.33 52.39 51.98 52.10 0.0M
2023-06-15 50.93 51.68 50.93 51.55 0.0M
2023-06-14 50.87 51.20 50.72 50.95 0.0M
2023-06-13 50.75 50.94 50.47 50.75 0.0M
2023-06-12 49.97 50.35 49.71 49.90 0.9M
2023-06-09 49.53 49.97 49.43 49.90 0.0M
2023-06-08 49.99 50.00 49.60 49.90 1.1M
2023-06-07 49.80 50.13 49.75 49.45 0.0M
2023-06-06 49.79 49.81 49.17 49.45 0.0M
2023-06-05 50.20 50.54 50.07 50.35 0.0M
2023-06-02 49.88 50.21 49.73 50.15 0.0M
2023-06-01 49.74 49.94 49.30 49.43 1.0M
2023-05-31 49.88 49.99 49.63 49.68 0.2M
2023-05-30 49.86 50.47 49.73 50.20 4.3M
2023-05-26 49.22 50.08 49.22 49.83 0.0M
2023-05-25 47.75 49.01 47.75 48.43 1.4M
2023-05-24 48.95 48.95 48.20 48.43 0.0M
2023-05-23 48.68 49.31 48.65 49.20 0.0M
2023-05-22 49.17 49.19 48.82 49.20 0.0M
2023-05-19 48.51 49.33 48.47 49.08 0.0M
2023-05-18 45.36 47.95 45.36 47.68 0.0M
2023-05-17 47.15 47.62 47.04 47.05 0.8M
2023-05-16 47.15 47.32 46.81 47.15 0.0M
2023-05-15 46.74 47.22 46.58 47.03 0.0M
2023-05-12 46.39 46.77 46.29 46.58 0.0M
2023-05-11 46.77 46.83 46.21 46.55 0.0M
2023-05-10 46.72 46.90 46.18 46.75 0.0M
2023-05-09 46.34 46.49 45.97 46.40 0.1M
2023-05-05 46.17 46.30 45.94 46.30 0.0M
2023-05-04 45.77 45.90 45.57 45.73 0.1M
2023-05-03 46.42 46.53 45.88 46.00 0.0M
2023-05-02 47.01 47.34 46.06 46.28 5.7M
2023-04-28 46.65 47.13 46.65 46.90 0.0M
2023-04-27 46.78 46.78 45.98 46.30 0.1M
2023-04-26 46.77 46.82 46.46 46.65 0.0M
2023-04-25 47.32 47.39 46.84 47.03 0.0M
2023-04-24 47.05 47.32 47.05 47.15 0.0M
2023-04-21 46.58 46.95 46.26 46.55 0.6M
2023-04-20 47.59 47.62 47.03 47.35 0.2M
2023-04-19 49.23 49.25 48.04 48.65 0.0M
2023-04-18 50.43 50.68 50.16 50.30 0.6M
2023-04-17 50.59 50.59 50.37 50.50 0.6M
2023-04-14 50.55 50.84 50.22 50.45 0.0M
2023-04-13 50.25 50.69 50.10 50.45 0.0M
2023-04-12 50.82 50.95 50.33 50.35 0.1M
2023-04-11 51.19 51.19 50.58 50.75 0.0M
2023-04-06 50.88 51.56 50.73 51.40 0.0M
2023-04-05 52.04 52.29 51.70 51.75 0.0M
2023-04-04 52.02 52.06 51.48 51.75 0.7M
2023-04-03 52.05 52.53 52.02 50.51 0.0M
2023-03-31 51.44 51.90 51.39 50.51 0.0M
2023-03-30 51.58 51.64 51.14 50.51 0.0M
2023-03-29 50.39 51.03 50.39 50.51 0.9M
2023-03-28 50.27 50.58 50.27 50.51 0.0M
2023-03-27 50.71 50.93 50.55 50.72 0.0M
2023-03-24 49.87 50.43 49.55 49.88 0.0M
2023-03-23 49.82 50.21 49.59 50.17 0.7M
2023-03-22 50.67 50.79 49.77 50.35 3.9M
2023-03-21 51.21 51.30 50.36 50.56 0.3M
2023-03-20 50.24 50.89 50.04 50.64 0.5M
2023-03-17 50.12 50.50 49.80 50.00 0.9M
2023-03-16 48.63 50.12 48.57 49.95 0.2M
2023-03-15 48.46 48.95 48.42 48.48 0.9M
2023-03-14 48.80 49.25 48.41 49.15 0.2M
2023-03-13 48.51 48.85 48.15 48.54 0.0M
2023-03-10 49.10 49.10 48.32 48.94 0.0M
2023-03-09 49.11 49.68 49.11 49.53 0.2M
2023-03-08 49.08 49.23 48.84 49.08 0.0M
2023-03-07 49.63 49.67 48.64 49.02 0.0M
2023-03-06 49.28 49.81 49.28 49.56 0.1M
2023-03-03 48.99 49.28 48.84 48.96 0.0M
2023-03-02 48.34 48.56 47.56 48.20 0.7M
2023-03-01 48.48 48.55 48.04 48.19 0.0M
2023-02-28 48.83 48.90 48.47 48.61 0.0M
2023-02-27 48.48 49.33 48.48 48.74 1.0M
2023-02-24 49.21 49.21 48.18 48.30 0.1M
2023-02-23 49.31 49.60 48.55 48.84 1.2M
2023-02-22 49.69 49.82 48.94 49.11 0.3M
2023-02-21 50.58 50.70 49.70 49.97 0.0M
2023-02-20 50.67 50.67 50.67 50.68 0.0M
2023-02-17 51.33 51.33 50.61 50.77 0.0M
2023-02-16 50.41 51.69 49.88 50.68 0.1M
2023-02-15 47.47 48.24 47.45 47.86 0.0M
2023-02-14 47.79 47.99 47.23 47.41 0.0M
2023-02-13 47.35 47.97 47.26 47.82 0.8M
2023-02-10 46.72 47.21 46.69 47.00 0.0M
2023-02-09 46.96 47.33 46.73 47.04 0.7M
2023-02-08 47.38 47.45 46.83 46.89 1.9M
2023-02-07 47.18 48.07 47.00 47.38 0.4M
2023-02-06 48.07 48.22 47.82 48.10 0.0M
2023-02-03 49.00 49.06 48.57 49.01 0.0M
2023-02-02 48.59 49.55 48.40 49.25 0.0M
2023-02-01 48.38 48.67 47.67 48.11 1.7M
2023-01-31 48.26 48.30 48.12 48.20 0.5M
2023-01-30 48.20 48.39 48.14 48.38 0.0M
2023-01-27 48.15 48.46 48.04 48.28 0.0M
2023-01-26 47.98 48.39 47.87 48.06 0.1M
2023-01-25 47.86 48.04 47.29 47.56 0.0M
2023-01-24 47.35 47.98 47.19 47.92 0.0M
2023-01-23 46.93 47.84 46.86 47.48 0.0M
2023-01-20 46.06 46.57 45.69 46.40 0.0M
2023-01-19 46.90 46.95 46.43 46.48 0.3M
2023-01-18 48.18 48.27 47.17 47.60 0.0M
2023-01-17 48.85 48.92 48.12 48.25 0.6M
2023-01-16 48.82 48.82 48.82 48.82 0.0M
2023-01-13 48.64 48.89 48.46 48.79 0.0M
2023-01-12 49.21 49.41 48.89 49.14 3.3M
2023-01-11 48.92 49.06 48.72 48.97 0.1M
2023-01-10 48.79 49.21 48.79 48.87 0.0M
2023-01-09 48.43 49.20 48.37 49.08 0.0M
2023-01-06 47.62 48.34 47.29 47.93 0.0M
2023-01-05 47.40 47.41 46.80 46.98 0.0M
2023-01-04 48.39 48.48 47.59 47.94 0.0M
2023-01-03 47.89 48.04 47.39 47.20 0.1M