Cisco

CSCO
🏛️ 영국 →
67.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 58.90 58.90 58.90 58.90 0.0M
2024-12-30 58.90 58.90 58.90 58.90 0.0M
2024-12-27 58.90 58.90 58.90 58.90 0.0M
2024-12-26 59.77 59.77 59.77 59.77 0.0M
2024-12-24 58.90 58.90 58.90 58.90 0.0M
2024-12-23 58.30 58.30 58.30 58.30 0.0M
2024-12-20 58.45 58.45 58.45 58.45 0.0M
2024-12-19 57.90 57.90 57.90 57.90 0.0M
2024-12-18 58.65 58.65 58.65 58.65 0.4M
2024-12-17 58.80 58.80 58.80 58.80 0.1M
2024-12-16 57.95 57.95 57.95 57.95 0.0M
2024-12-13 58.90 58.90 58.90 58.90 0.1M
2024-12-12 59.30 59.30 59.30 59.30 1.3M
2024-12-11 58.75 58.75 58.75 58.75 0.1M
2024-12-10 58.70 58.70 58.70 58.70 0.1M
2024-12-09 59.40 59.40 59.40 59.40 0.1M
2024-12-06 60.00 60.00 60.00 60.00 0.3M
2024-12-05 60.10 60.10 60.10 60.10 0.2M
2024-12-04 59.75 59.75 59.75 59.75 0.0M
2024-12-03 59.40 59.40 59.40 59.40 0.0M
2024-12-02 59.50 59.50 59.50 59.50 0.1M
2024-11-29 59.50 59.50 59.50 59.50 0.0M
2024-11-28 59.25 59.25 59.25 59.25 0.0M
2024-11-27 59.10 59.10 59.10 59.10 0.1M
2024-11-26 59.10 59.10 59.10 59.10 0.0M
2024-11-25 58.80 58.80 58.80 58.80 0.0M
2024-11-22 58.30 58.30 58.30 58.30 0.0M
2024-11-21 57.90 57.90 57.90 57.90 0.8M
2024-11-20 56.90 56.90 56.90 56.90 0.0M
2024-11-19 56.95 56.95 56.95 56.95 0.8M
2024-11-18 57.85 57.85 57.85 57.85 0.0M
2024-11-15 57.75 57.75 57.75 57.75 0.0M
2024-11-14 58.10 58.10 58.10 58.10 0.1M
2024-11-13 58.65 58.65 58.65 58.65 0.1M
2024-11-12 58.60 58.60 58.60 58.60 1.7M
2024-11-11 58.40 58.40 58.40 58.40 0.1M
2024-11-08 57.90 57.90 57.90 57.90 0.0M
2024-11-07 57.80 57.80 57.80 57.80 0.0M
2024-11-06 57.35 57.35 57.35 57.35 0.2M
2024-11-05 56.05 56.05 56.05 56.05 1.5M
2024-11-04 55.65 55.65 55.65 55.65 3.7M
2024-11-01 55.45 55.45 55.45 55.45 0.0M
2024-10-31 55.10 55.10 55.10 55.10 0.0M
2024-10-30 55.65 55.65 55.65 55.65 0.0M
2024-10-29 55.90 55.90 55.90 55.90 0.1M
2024-10-28 55.50 55.50 55.50 55.50 0.2M
2024-10-25 56.05 56.05 56.05 56.05 0.0M
2024-10-24 56.20 56.20 56.20 56.20 0.0M
2024-10-23 56.30 56.30 56.30 56.30 0.0M
2024-10-22 56.65 56.65 56.65 56.65 0.0M
2024-10-21 56.80 56.80 56.80 56.80 0.0M
2024-10-18 56.80 56.80 56.80 56.80 0.0M
2024-10-17 56.45 56.45 56.45 56.45 0.6M
2024-10-16 55.50 55.50 55.50 55.50 0.0M
2024-10-15 54.25 54.25 54.25 54.25 0.0M
2024-10-14 54.15 54.15 54.15 54.15 0.0M
2024-10-11 54.05 54.05 54.05 54.05 0.0M
2024-10-10 53.55 53.55 53.55 53.55 0.0M
2024-10-09 53.20 53.20 53.20 53.20 0.0M
2024-10-08 52.60 52.60 52.60 52.60 0.0M
2024-10-07 52.50 52.50 52.50 52.80 0.0M
2024-10-04 52.55 52.55 52.55 52.55 0.0M
2024-10-03 52.45 52.45 52.45 52.45 0.0M
2024-10-02 52.75 52.75 52.75 52.75 0.0M
2024-10-01 52.40 52.40 52.40 52.40 0.2M
2024-09-30 52.40 52.40 52.40 52.40 0.0M
2024-09-27 52.40 52.40 52.40 52.40 0.5M
2024-09-26 52.40 52.40 52.40 52.40 1.4M
2024-09-25 52.40 52.40 52.40 52.40 0.0M
2024-09-24 52.40 52.40 52.40 52.40 2.4M
2024-09-23 52.25 52.25 52.25 52.25 0.0M
2024-09-20 52.10 52.10 52.10 52.10 0.2M
2024-09-19 51.40 51.40 51.40 51.40 0.0M
2024-09-18 50.55 50.55 50.55 50.55 0.0M
2024-09-17 51.25 51.25 51.25 51.25 0.0M
2024-09-16 50.70 50.70 50.70 50.70 0.0M
2024-09-13 49.80 49.80 49.80 49.80 0.0M
2024-09-12 49.08 49.08 49.08 49.08 0.0M
2024-09-11 48.10 48.10 48.10 48.10 0.0M
2024-09-10 48.80 48.80 48.80 48.80 0.0M
2024-09-09 48.78 48.78 48.78 48.78 0.0M
2024-09-06 48.45 48.45 48.45 48.45 0.0M
2024-09-05 49.20 49.20 49.20 49.20 0.0M
2024-09-04 49.75 49.75 49.75 49.75 0.0M
2024-09-03 50.10 50.10 50.10 50.10 0.0M
2024-09-02 50.55 50.55 50.55 50.55 0.0M
2024-08-30 50.25 50.25 50.25 50.25 0.0M
2024-08-29 50.70 50.70 50.70 50.70 0.0M
2024-08-28 49.80 49.80 49.80 49.80 0.0M
2024-08-27 50.65 50.65 50.65 50.65 0.0M
2024-08-26 50.82 50.82 50.82 50.82 0.0M
2024-08-23 50.55 50.55 50.55 50.55 0.0M
2024-08-22 50.45 50.45 50.45 50.45 0.0M
2024-08-21 50.30 50.30 50.30 50.30 0.0M
2024-08-20 50.10 50.10 50.10 50.10 0.0M
2024-08-19 49.50 49.50 49.50 49.50 0.0M
2024-08-16 49.70 49.70 49.70 49.70 0.1M
2024-08-15 48.90 48.90 48.90 48.90 0.1M
2024-08-14 45.40 45.40 45.40 45.40 0.1M
2024-08-13 45.15 45.15 45.15 45.15 0.0M
2024-08-12 45.25 45.25 45.25 45.25 0.0M
2024-08-09 45.30 45.30 45.30 45.30 0.1M
2024-08-08 46.05 46.05 46.05 46.05 0.0M
2024-08-07 45.83 45.83 45.83 45.83 0.0M
2024-08-06 45.30 45.30 45.30 45.30 0.1M
2024-08-05 45.10 45.10 45.10 45.10 0.1M
2024-08-02 46.48 46.48 46.48 46.48 0.1M
2024-08-01 47.80 47.80 47.80 47.80 0.0M
2024-07-31 48.50 48.50 48.50 48.50 0.0M
2024-07-30 48.10 48.10 48.10 48.10 0.0M
2024-07-29 47.90 47.90 47.90 47.90 0.2M
2024-07-26 47.75 47.75 47.75 47.75 1.8M
2024-07-25 47.75 47.75 47.75 47.75 0.0M
2024-07-24 46.65 46.65 46.65 46.65 0.5M
2024-07-23 46.65 46.65 46.65 46.65 0.0M
2024-07-22 47.05 47.05 47.05 47.05 0.0M
2024-07-19 47.25 47.25 47.25 47.25 0.0M
2024-07-18 48.50 48.50 48.50 48.50 0.1M
2024-07-17 48.05 48.05 48.05 48.05 0.0M
2024-07-16 47.65 47.65 47.65 47.65 0.0M
2024-07-15 47.49 47.64 46.80 47.30 0.0M
2024-07-12 46.80 47.86 46.71 47.40 0.0M
2024-07-11 46.28 46.85 46.10 46.68 0.0M
2024-07-10 45.80 46.27 45.80 45.90 1.2M
2024-07-09 46.20 46.20 45.70 45.95 1.2M
2024-07-08 46.65 46.77 46.07 46.25 0.2M
2024-07-05 46.61 46.76 46.31 46.50 0.1M
2024-07-04 47.16 47.53 47.53 47.53 0.0M
2024-07-03 47.16 47.52 47.08 47.53 0.0M
2024-07-02 47.42 47.78 46.96 47.53 0.0M
2024-07-01 47.67 47.83 47.36 47.53 0.0M
2024-06-28 47.81 47.85 47.38 47.53 0.1M
2024-06-27 46.88 47.40 46.74 47.53 0.5M
2024-06-26 47.36 47.86 46.94 47.10 0.0M
2024-06-25 47.23 47.80 47.00 47.55 0.0M
2024-06-24 47.50 47.78 47.01 47.55 0.5M
2024-06-21 47.12 47.74 47.06 47.50 0.0M
2024-06-20 45.95 46.86 45.90 46.85 0.0M
2024-06-19 45.70 46.53 46.53 46.53 0.0M
2024-06-18 45.70 45.92 45.54 45.85 0.0M
2024-06-17 45.68 45.79 44.96 45.20 0.1M
2024-06-14 45.33 45.61 44.98 45.50 0.1M
2024-06-13 45.44 45.51 45.12 45.40 0.1M
2024-06-12 45.77 46.06 45.40 45.55 0.0M
2024-06-11 45.81 45.84 45.36 45.45 0.0M
2024-06-10 45.86 46.00 45.29 45.55 0.0M
2024-06-07 45.94 46.28 45.92 46.25 0.0M
2024-06-06 46.07 46.39 45.79 46.20 0.0M
2024-06-05 47.51 47.59 45.65 46.10 0.0M
2024-06-04 46.70 47.44 46.53 46.85 0.0M
2024-06-03 46.54 46.75 46.30 46.40 0.0M
2024-05-31 46.20 46.42 45.95 46.15 0.0M
2024-05-30 46.15 46.44 46.02 46.45 0.0M
2024-05-29 46.30 46.33 45.85 46.28 0.0M
2024-05-28 46.46 46.88 46.13 46.60 0.0M
2024-05-24 46.64 46.78 46.49 46.60 0.0M
2024-05-23 47.48 47.48 46.64 47.00 1.0M
2024-05-22 46.98 47.82 46.98 47.30 0.0M
2024-05-21 47.25 47.40 46.83 47.05 0.0M
2024-05-20 48.28 48.28 47.14 47.40 0.0M
2024-05-17 48.42 48.51 48.11 48.18 0.2M
2024-05-16 52.00 52.36 48.30 48.73 0.1M
2024-05-15 48.90 49.66 48.76 49.23 0.0M
2024-05-14 48.57 49.17 48.40 47.75 0.0M
2024-05-13 48.08 48.82 48.08 47.75 0.0M
2024-05-10 47.87 48.09 47.71 47.75 1.0M
2024-05-09 47.86 48.08 47.68 47.78 0.0M
2024-05-08 47.49 48.14 47.26 47.93 0.1M
2024-05-07 47.27 47.46 47.03 47.13 0.0M
2024-05-03 46.93 47.44 46.78 46.90 0.0M
2024-05-02 47.12 47.12 46.63 46.73 0.0M
2024-05-01 46.69 47.39 46.69 47.23 0.0M
2024-04-30 47.71 47.71 47.03 47.20 0.0M
2024-04-29 48.01 48.31 47.79 47.95 0.0M
2024-04-26 47.91 48.26 47.64 47.90 0.0M
2024-04-25 48.76 48.91 47.86 48.00 0.0M
2024-04-24 48.35 48.35 47.97 47.63 0.1M
2024-04-23 48.15 48.45 48.08 48.38 0.0M
2024-04-22 48.41 48.56 47.26 47.50 7.1M
2024-04-19 48.34 48.41 48.05 48.25 0.0M
2024-04-18 48.35 48.35 47.90 48.53 0.0M
2024-04-17 47.97 48.28 47.71 47.80 0.0M
2024-04-16 48.41 48.50 47.84 48.20 0.1M
2024-04-15 49.45 49.77 48.31 48.30 0.0M
2024-04-12 49.48 49.48 48.70 49.03 0.0M
2024-04-11 49.05 49.44 49.02 49.13 0.0M
2024-04-10 49.72 49.72 48.82 49.00 0.0M
2024-04-09 48.50 50.19 48.50 49.33 0.4M
2024-04-08 48.55 48.71 48.19 48.53 0.0M
2024-04-05 48.19 48.66 47.89 48.58 0.0M
2024-04-04 49.00 49.53 48.58 49.03 0.0M
2024-04-03 48.76 49.21 48.76 49.03 0.0M
2024-04-02 49.99 50.03 49.16 49.65 0.2M
2024-03-28 49.77 50.19 49.69 49.65 0.1M
2024-03-27 49.77 49.90 49.42 49.65 0.0M
2024-03-26 49.53 49.80 49.49 49.80 0.0M
2024-03-25 49.78 49.78 49.29 49.68 0.1M
2024-03-22 50.05 50.08 49.75 49.80 0.0M
2024-03-21 49.74 50.19 49.60 50.10 0.9M
2024-03-20 48.99 49.56 48.95 49.10 0.0M
2024-03-19 49.12 49.57 48.97 49.40 0.4M
2024-03-18 49.16 49.65 48.98 49.50 0.0M
2024-03-15 49.79 49.95 48.93 49.18 0.0M
2024-03-14 50.32 50.34 49.61 49.90 0.0M
2024-03-13 49.92 50.15 49.89 50.05 0.0M
2024-03-12 50.57 50.57 49.89 50.05 0.0M
2024-03-11 49.70 50.25 49.58 50.10 0.0M
2024-03-08 48.87 49.78 48.87 49.35 0.0M
2024-03-07 49.42 49.43 48.97 49.13 3.8M
2024-03-06 49.10 49.40 48.96 49.40 0.0M
2024-03-05 49.24 49.24 48.57 48.90 0.0M
2024-03-04 48.42 49.36 48.20 49.15 0.0M
2024-03-01 48.16 48.29 47.67 48.00 0.0M
2024-02-29 48.15 48.47 48.13 48.45 0.0M
2024-02-28 48.31 48.46 48.09 48.40 0.3M
2024-02-27 48.15 48.41 48.06 48.33 0.0M
2024-02-26 48.84 48.87 48.42 49.00 0.0M
2024-02-23 48.64 49.13 48.53 49.00 0.0M
2024-02-22 48.42 48.58 48.18 48.55 0.0M
2024-02-21 48.35 48.49 47.91 48.15 0.0M
2024-02-20 48.40 48.47 47.86 48.33 0.5M
2024-02-19 48.02 48.02 48.02 48.03 0.0M
2024-02-16 49.06 49.06 48.54 48.73 0.0M
2024-02-15 47.56 49.67 47.41 49.20 0.1M
2024-02-14 49.57 50.22 49.57 49.93 0.1M
2024-02-13 49.86 49.93 49.18 49.38 0.0M
2024-02-12 50.27 50.27 49.54 49.83 0.4M
2024-02-09 49.95 50.24 49.68 49.90 0.1M
2024-02-08 49.96 49.96 49.56 49.78 0.0M
2024-02-07 50.34 50.34 49.50 49.90 0.0M
2024-02-06 50.31 50.60 49.51 50.30 1.1M
2024-02-05 50.00 50.14 49.26 49.35 0.1M
2024-02-02 50.09 50.23 49.61 50.05 0.0M
2024-02-01 50.18 50.45 49.84 50.05 1.5M
2024-01-31 52.34 52.34 50.38 50.55 0.1M
2024-01-30 52.23 52.41 52.00 52.10 0.9M
2024-01-29 51.92 52.22 51.83 52.10 0.0M
2024-01-26 52.42 52.61 52.00 52.35 0.0M
2024-01-25 51.60 52.55 51.60 52.35 0.0M
2024-01-24 51.90 52.00 51.21 51.25 0.1M
2024-01-23 51.36 51.82 51.36 51.65 1.8M
2024-01-22 51.50 51.78 51.45 51.65 7.6M
2024-01-19 50.78 51.33 50.78 51.15 0.0M
2024-01-18 50.16 50.73 50.16 50.55 0.0M
2024-01-17 50.27 50.35 49.92 50.05 1.0M
2024-01-16 50.15 50.58 50.07 50.45 0.0M
2024-01-15 50.35 50.35 50.35 50.35 0.0M
2024-01-12 50.51 50.80 50.42 50.65 0.0M
2024-01-11 49.88 50.50 49.88 50.20 0.2M
2024-01-10 50.00 50.15 49.83 49.90 0.0M
2024-01-09 50.46 50.46 49.45 50.25 1.0M
2024-01-08 49.74 50.37 49.69 50.25 0.0M
2024-01-05 50.00 50.35 49.86 50.20 0.0M
2024-01-04 50.48 50.48 50.00 50.20 0.0M
2024-01-03 50.00 50.58 49.94 50.20 0.1M
2024-01-02 50.39 50.83 50.38 49.75 0.0M