CoinXview 포트폴리오App
KO
코인: 1,232거래소: 22시가총액: $2.56T −0.03%24h 거래량: $16.55B도미넌스: BTC 58.7% ETH 10.2%ETH 가스: 0.29 gwei공포와 탐욕: 28/100

Cisco Systems(CSCOG) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), CSCOG 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 CSCOG

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————-4.7%-2.6%-2.6%-10%—-19%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 08.$94.13$94.33$93.89 $94.05$67.34K-0.08%
2026. 11. 07.$94.13$94.40$93.86 $94.33$86.71K+0.21%
2026. 11. 06.$95.88$97.66$93.57 $94.09$715.47K-1.87%
2026. 11. 05.$103.76$103.98$94.78 $95.89$787.80K-7.58%
2026. 11. 04.$103.70$105.10$100.92 $103.98$740.53K+0.27%
2026. 11. 03.$102.22$104.54$101.77 $103.79$787.20K+1.54%
2026. 11. 02.$104.82$105.74$101.71 $102.22$699.49K-2.48%
2026. 11. 01.$104.60$104.85$104.48 $104.82$5.63K+0.21%
2026. 10. 31.$104.60$105.01$104.18 $104.86$14.64K+0.25%
2026. 10. 30.$110.37$110.97$103.21 $104.70$822.11K-5.14%
2026. 10. 29.$110.72$111.54$108.36 $110.33$725.69K-0.35%
2026. 10. 28.$111.58$112.05$109.44 $110.66$774.45K-0.82%
2026. 10. 27.$110.54$112.73$109.48 $111.66$652.05K+1.01%
2026. 10. 26.$106.53$110.98$106.33 $110.34$662.18K+3.58%
2026. 10. 25.$106.64$107.90$106.26 $106.63$52.11K-0.01%
2026. 10. 24.$106.48$106.83$106.24 $106.48$74.01K+0.00%
2026. 10. 23.$105.22$106.89$104.12 $106.48$677.56K+1.20%
2026. 10. 22.$106.99$107.31$103.83 $105.28$654.06K-1.60%
2026. 10. 21.$107.10$107.97$106.60 $107.02$831.66K-0.07%
2026. 10. 20.$106.57$107.18$105.40 $107.08$694.83K+0.48%
2026. 10. 19.$107.67$109.21$106.46 $106.64$826.78K-0.96%
2026. 10. 18.$106.84$107.50$106.50 $107.50$62.72K+0.62%
2026. 10. 17.$107.11$107.78$106.75 $107.01$75.71K-0.09%
2026. 10. 16.$109.69$109.97$106.99 $106.99$714.46K-2.46%
2026. 10. 15.$113.53$113.83$108.59 $109.73$912.72K-3.35%
2026. 10. 14.$115.06$116.28$113.42 $113.57$801.85K-1.29%
2026. 10. 13.$115.58$115.98$112.80 $114.87$800.75K-0.61%
2026. 10. 12.$118.00$118.87$114.10 $115.59$814.75K-2.04%
2026. 10. 11.$118.33$118.54$116.30 $117.70$13.74K-0.53%
2026. 10. 10.$118.22$118.42$118.05 $118.14$40.78K-0.07%
2026. 10. 09.$115.18$118.47$114.93 $118.36$773.87K+2.76%
2026. 10. 08.$117.09$117.30$114.76 $115.25$700.29K-1.57%
2026. 10. 07.$118.17$118.44$116.71 $117.18$718.98K-0.84%
2026. 10. 06.$112.97$118.38$112.51 $118.28$670.46K+4.70%
2026. 10. 05.$112.36$113.09$111.45 $112.90$710.09K+0.48%
2026. 10. 04.$112.31$112.84$112.16 $112.62$29.97K+0.28%
2026. 10. 03.$111.92$112.74$111.71 $112.36$42.42K+0.39%
2026. 10. 02.$108.69$112.22$108.44 $112.03$707.26K+3.07%
2026. 10. 01.$107.62$109.14$107.11 $108.75$754.38K+1.05%
2026. 09. 30.$107.05$108.65$106.41 $107.59$818.28K+0.50%
2026. 09. 29.$106.64$107.23$106.13 $107.04$674.04K+0.38%
2026. 09. 28.$106.78$107.59$105.90 $106.78$686.52K+0.00%
2026. 09. 27.$107.20$107.67$106.72 $106.78$31.90K-0.39%
2026. 09. 26.$106.81$108.05$106.57 $107.38$57.51K+0.53%
2026. 09. 25.$106.86$108.46$106.55 $106.83$830.82K-0.03%
2026. 09. 24.$106.30$106.91$105.10 $106.86$702.81K+0.53%
2026. 09. 23.$106.30$106.83$105.85 $106.28$776.08K-0.02%
2026. 09. 22.$111.46$111.84$104.47 $106.46$723.89K-4.49%
2026. 09. 21.$109.83$111.53$108.83 $111.52$724.60K+1.54%
2026. 09. 20.$109.63$109.98$109.21 $109.76$58.39K+0.12%
2026. 09. 19.$109.22$109.90$108.82 $109.63$78.41K+0.38%
2026. 09. 18.$110.20$110.84$108.13 $109.63$736.09K-0.52%
2026. 09. 17.$108.25$111.48$108.11 $110.29$721.55K+1.88%
2026. 09. 16.$110.35$111.14$107.73 $108.17$701.59K-1.98%
2026. 09. 15.$110.29$111.77$109.31 $110.42$769.64K+0.12%
2026. 09. 14.$111.00$111.70$109.46 $110.29$746.24K-0.64%
2026. 09. 13.$111.57$111.80$110.36 $110.74$57.05K-0.74%
2026. 09. 12.$112.09$112.15$110.95 $111.74$69.36K-0.31%
2026. 09. 11.$107.65$112.25$107.44 $112.09$704.31K+4.12%
2026. 09. 10.$109.42$109.93$107.43 $107.58$605.57K-1.68%
2026. 09. 09.$109.01$110.57$108.83 $109.42$670.65K+0.38%
2026. 09. 08.$109.50$109.59$108.43 $109.08$761.96K-0.38%
2026. 09. 07.$109.26$109.59$109.03 $109.33$275.81K+0.06%
2026. 09. 06.$109.37$110.37$109.12 $109.21$6.72K-0.15%
2026. 09. 05.$109.21$109.59$107.87 $109.47$27.00K+0.24%
2026. 09. 04.$108.76$110.36$108.54 $109.00$656.57K+0.22%
2026. 09. 03.$109.23$109.76$107.87 $108.54$679.55K-0.63%
2026. 09. 02.$109.71$110.42$108.53 $109.32$694.79K-0.36%
2026. 09. 01.$110.51$111.36$108.99 $109.69$724.24K-0.74%
2026. 08. 31.$109.66$111.38$109.56 $110.75$728.64K+0.99%
2026. 08. 30.$109.93$110.29$109.69 $109.70$27.02K-0.21%
2026. 08. 29.$109.99$110.16$109.84 $109.99$71.39K+0.00%
2026. 08. 28.$111.95$112.63$109.82 $110.09$646.31K-1.66%
2026. 08. 27.$112.34$112.60$111.55 $112.05$739.01K-0.26%
2026. 08. 26.$111.05$112.96$110.77 $112.26$798.51K+1.09%
2026. 08. 25.$110.45$112.58$110.17 $111.05$694.22K+0.54%
2026. 08. 24.$110.99$111.42$109.56 $110.29$688.41K-0.63%
2026. 08. 23.$110.60$111.14$110.60 $110.95$193.09K+0.32%
2026. 08. 22.$111.04$111.21$110.60 $110.60$164.43K-0.40%
2026. 08. 21.$109.61$111.95$109.57 $111.01$725.78K+1.28%
2026. 08. 20.$110.90$111.54$109.28 $109.64$663.39K-1.14%
2026. 08. 19.$111.63$112.47$110.65 $111.02$699.68K-0.55%
2026. 08. 18.$112.89$113.14$110.43 $111.61$715.57K-1.13%
2026. 08. 17.$111.81$113.96$110.75 $112.91$729.27K+0.98%
2026. 08. 16.$111.87$112.45$111.81 $112.05$90.93K+0.16%
2026. 08. 15.$111.80$112.10$111.44 $111.87$65.78K+0.06%
2026. 08. 14.$113.49$114.57$110.12 $111.91$841.16K-1.39%
2026. 08. 13.$119.29$119.66$111.15 $113.64$1.09M-4.74%
2026. 08. 12.$121.33$133.64$116.25 $119.04$970.09K-1.89%
2026. 08. 11.$122.81$123.95$120.11 $121.10$622.61K-1.39%
2026. 08. 10.$121.89$124.42$121.64 $122.86$485.05K+0.80%
2026. 08. 09.$121.67$122.06$121.04 $121.64$19.79K-0.02%
2026. 08. 08.$121.72$121.89$121.14 $121.59$43.63K-0.11%
2026. 08. 07.$121.21$122.51$119.57 $121.75$604.56K+0.45%
2026. 08. 06.$122.50$123.32$120.23 $121.30$539.92K-0.98%
2026. 08. 05.$124.69$125.31$120.97 $122.75$523.33K-1.56%
2026. 08. 04.$115.51$125.70$114.95 $124.48$528.51K+7.77%
2026. 08. 03.$116.60$117.20$113.50 $116.01$487.34K-0.51%
2026. 08. 02.$116.02$116.88$115.89 $116.49$10.94K+0.41%
2026. 08. 01.$116.25$116.37$115.46 $115.84$23.54K-0.35%
2026. 07. 31.$113.49$117.81$112.60 $116.25$493.73K+2.43%
2026. 07. 30.$113.05$114.72$112.42 $113.49$511.10K+0.39%
2026. 07. 29.$116.97$117.32$112.39 $113.25$508.33K-3.18%
2026. 07. 28.$114.59$117.14$112.48 $116.30$566.67K+1.49%
2026. 07. 27.$114.37$116.23$112.84 $114.59$516.58K+0.19%
2026. 07. 26.$113.69$114.37$113.69 $113.97$28.29K+0.25%
2026. 07. 25.$113.69$113.92$113.69 $113.92$22.53K+0.20%
2026. 07. 24.$112.66$114.58$111.92 $113.92$825.30K+1.12%
2026. 07. 23.$112.33$113.46$110.56 $112.66$719.45K+0.29%
2026. 07. 22.$112.00$113.78$110.83 $112.30$699.67K+0.27%
2026. 07. 21.$110.84$113.36$110.84 $112.24$684.77K+1.26%
2026. 07. 20.$111.25$113.48$110.52 $110.69$748.00K-0.50%
2026. 07. 19.$111.77$112.05$111.25 $111.41$210.44K-0.32%
2026. 07. 18.$111.76$112.05$111.41 $111.86$189.70K+0.09%
2026. 07. 17.$110.10$113.37$107.28 $111.79$944.75K+1.53%
2026. 07. 16.$112.34$112.45$107.63 $110.36$838.33K-1.76%
2026. 07. 15.$117.06$118.16$110.32 $112.16$787.25K-4.19%
2026. 07. 14.$119.52$121.41$116.51 $117.48$838.63K-1.71%
2026. 07. 13.$121.50$121.74$117.64 $118.95$645.43K-2.10%
2026. 07. 12.$122.01$122.02$121.07 $121.36$63.32K-0.53%
2026. 07. 11.$121.74$122.11$121.27 $121.83$69.85K+0.07%
2026. 07. 10.$118.16$121.92$117.57 $121.88$618.94K+3.15%
2026. 07. 09.$113.63$119.59$112.92 $118.23$323.13K+4.05%
전체 메뉴