Cisco xStock(CSCOX) 가격 기록

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

월별 수익률 CSCOX

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	+1.5%	+1.7%	-1.2%	+17%	+36%	-4.3%	-2.2%	-3.1%	-2.7%	-4.2%	-9.8%	—	+24%
2025	—	—	—	—	—	—	—	+1.4%	-1.3%	+6.8%	+5.6%	+1.1%	+14%

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)

날짜	시가	고가	저가	종가	거래량	변동
2026. 11. 09.	$94.11	$95.08	$93.81	$94.82	$10.86K	+0.75%
2026. 11. 08.	$94.05	$94.25	$93.50	$94.14	$570.67	+0.10%
2026. 11. 07.	$94.17	$94.59	$93.64	$93.95	$2.41K	-0.23%
2026. 11. 06.	$95.36	$97.46	$93.79	$94.22	$34.91K	-1.20%
2026. 11. 05.	$104.08	$104.34	$95.51	$96.36	$56.49K	-7.42%
2026. 11. 04.	$103.66	$104.89	$101.08	$104.08	$31.35K	+0.41%
2026. 11. 03.	$101.69	$104.34	$101.57	$103.74	$20.54K	+2.02%
2026. 11. 02.	$106.77	$106.77	$101.58	$101.63	$22.27K	-4.81%
2026. 11. 01.	$105.07	$105.15	$103.60	$103.68	$710.33	-1.32%
2026. 10. 31.	$104.94	$105.15	$104.94	$104.97	$1.42K	+0.03%
2026. 10. 30.	$108.54	$109.48	$104.39	$105.07	$23.34K	-3.20%
2026. 10. 29.	$109.43	$113.58	$107.52	$108.53	$41.12K	-0.82%
2026. 10. 28.	$111.51	$112.02	$108.95	$109.11	$41.30K	-2.15%
2026. 10. 27.	$110.44	$112.81	$108.14	$111.51	$38.56K	+0.97%
2026. 10. 26.	$102.81	$111.09	$102.77	$110.35	$21.32K	+7.33%
2026. 10. 25.	$105.32	$105.38	$102.28	$102.70	$449.69	-2.49%
2026. 10. 24.	$105.89	$108.09	$102.19	$105.28	$2.72K	-0.58%
2026. 10. 23.	$105.05	$106.86	$103.21	$105.99	$38.01K	+0.89%
2026. 10. 22.	$109.08	$109.10	$103.67	$104.96	$42.43K	-3.78%
2026. 10. 21.	$107.08	$109.96	$106.15	$109.03	$32.06K	+1.82%
2026. 10. 20.	$106.78	$107.13	$105.58	$107.02	$28.77K	+0.22%
2026. 10. 19.	$107.26	$108.98	$106.70	$106.78	$18.85K	-0.45%
2026. 10. 18.	$107.27	$107.40	$107.14	$107.37	$360.50	+0.09%
2026. 10. 17.	$107.18	$108.39	$107.04	$108.00	$1.02K	+0.77%
2026. 10. 16.	$109.04	$110.19	$107.41	$107.92	$21.72K	-1.03%
2026. 10. 15.	$114.93	$118.65	$108.69	$109.26	$22.07K	-4.93%
2026. 10. 14.	$114.88	$117.44	$113.78	$114.90	$30.30K	+0.02%
2026. 10. 13.	$119.52	$119.52	$112.17	$114.86	$21.66K	-3.90%
2026. 10. 12.	$121.56	$121.68	$117.44	$119.40	$24.55K	-1.78%
2026. 10. 11.	$121.54	$121.73	$121.49	$121.73	$303.58	+0.16%
2026. 10. 10.	$120.58	$121.60	$119.71	$121.60	$576.73	+0.85%
2026. 10. 09.	$118.45	$121.21	$116.86	$120.58	$31.78K	+1.80%
2026. 10. 08.	$121.45	$121.66	$117.60	$118.42	$34.27K	-2.49%
2026. 10. 07.	$119.41	$122.00	$119.41	$121.50	$44.40K	+1.75%
2026. 10. 06.	$115.20	$119.41	$115.06	$119.40	$26.42K	+3.65%
2026. 10. 05.	$112.51	$116.68	$112.51	$115.07	$27.10K	+2.28%
2026. 10. 04.	$112.72	$112.72	$112.50	$112.59	$1.28K	-0.12%
2026. 10. 03.	$112.34	$112.72	$110.33	$112.59	$2.74K	+0.22%
2026. 10. 02.	$111.06	$114.41	$110.08	$113.57	$31.45K	+2.26%
2026. 10. 01.	$109.57	$112.58	$109.39	$111.12	$66.91K	+1.41%
2026. 09. 30.	$108.81	$111.96	$108.39	$109.68	$30.66K	+0.80%
2026. 09. 29.	$109.96	$109.98	$108.04	$108.78	$28.61K	-1.07%
2026. 09. 28.	$109.19	$110.02	$107.02	$110.02	$25.40K	+0.76%
2026. 09. 27.	$112.03	$112.13	$109.18	$109.38	$884.24	-2.37%
2026. 09. 26.	$111.98	$112.16	$111.92	$111.99	$662.15	+0.01%
2026. 09. 25.	$108.79	$111.62	$108.50	$109.10	$31.20K	+0.28%
2026. 09. 24.	$108.25	$110.79	$107.16	$108.89	$38.00K	+0.59%
2026. 09. 23.	$108.28	$108.83	$107.73	$108.29	$45.37K	+0.01%
2026. 09. 22.	$113.40	$114.17	$106.37	$108.32	$53.77K	-4.48%
2026. 09. 21.	$112.29	$114.50	$110.07	$113.29	$34.77K	+0.89%
2026. 09. 20.	$112.14	$112.25	$106.84	$112.20	$5.16K	+0.05%
2026. 09. 19.	$111.66	$113.46	$108.64	$112.02	$6.92K	+0.32%
2026. 09. 18.	$112.07	$113.33	$109.96	$113.13	$62.83K	+0.95%
2026. 09. 17.	$110.14	$113.66	$109.95	$112.11	$65.46K	+1.79%
2026. 09. 16.	$110.49	$113.16	$109.96	$110.12	$79.30K	-0.33%
2026. 09. 15.	$111.74	$114.03	$110.46	$110.49	$90.92K	-1.12%
2026. 09. 14.	$109.98	$113.82	$109.98	$113.44	$41.52K	+3.15%
2026. 09. 13.	$109.95	$110.15	$109.95	$110.03	$644.44	+0.07%
2026. 09. 12.	$112.42	$112.65	$109.94	$111.30	$1.79K	-1.00%
2026. 09. 11.	$107.95	$113.48	$107.21	$112.41	$76.88K	+4.13%
2026. 09. 10.	$111.22	$111.31	$108.06	$108.44	$58.30K	-2.50%
2026. 09. 09.	$108.97	$111.77	$108.77	$111.00	$85.71K	+1.86%
2026. 09. 08.	$108.00	$110.42	$107.49	$108.81	$81.97K	+0.75%
2026. 09. 07.	$108.23	$112.03	$107.06	$108.22	$9.61K	-0.01%
2026. 09. 06.	$109.79	$109.90	$106.16	$109.82	$1.19K	+0.03%
2026. 09. 05.	$107.84	$111.59	$107.33	$108.21	$4.28K	+0.34%
2026. 09. 04.	$110.25	$111.88	$107.72	$110.73	$87.02K	+0.44%
2026. 09. 03.	$111.25	$112.15	$109.89	$110.21	$62.83K	-0.93%
2026. 09. 02.	$111.52	$112.99	$110.42	$111.14	$59.16K	-0.34%
2026. 09. 01.	$112.69	$113.33	$110.69	$111.58	$59.10K	-0.99%
2026. 08. 31.	$111.43	$116.03	$111.29	$112.69	$72.14K	+1.13%
2026. 08. 30.	$111.19	$112.53	$111.12	$111.12	$1.45K	-0.06%
2026. 08. 29.	$112.46	$112.47	$110.41	$111.30	$2.02K	-1.03%
2026. 08. 28.	$113.14	$114.87	$111.71	$111.95	$61.63K	-1.05%
2026. 08. 27.	$114.20	$114.85	$113.09	$113.16	$70.91K	-0.91%
2026. 08. 26.	$113.08	$116.59	$112.52	$114.42	$70.91K	+1.19%
2026. 08. 25.	$112.33	$114.75	$112.20	$113.14	$63.47K	+0.72%
2026. 08. 24.	$112.74	$113.06	$112.00	$112.17	$43.45K	-0.51%
2026. 08. 23.	$114.12	$114.34	$113.56	$113.56	$3.23K	-0.49%
2026. 08. 22.	$113.13	$115.48	$110.42	$112.54	$4.93K	-0.52%
2026. 08. 21.	$111.83	$115.42	$111.46	$113.13	$76.80K	+1.16%
2026. 08. 20.	$113.25	$114.91	$110.71	$111.68	$77.06K	-1.39%
2026. 08. 19.	$113.47	$116.94	$112.55	$113.17	$89.12K	-0.26%
2026. 08. 18.	$114.10	$116.54	$112.37	$113.45	$98.18K	-0.57%
2026. 08. 17.	$115.23	$116.37	$112.78	$114.17	$68.05K	-0.92%
2026. 08. 16.	$120.03	$120.09	$115.16	$115.64	$1.99K	-3.66%
2026. 08. 15.	$113.61	$120.03	$113.61	$119.97	$1.32K	+5.60%
2026. 08. 14.	$115.39	$119.00	$112.37	$112.72	$102.74K	-2.31%
2026. 08. 13.	$122.00	$123.94	$114.03	$115.02	$84.19K	-5.72%
2026. 08. 12.	$123.53	$130.68	$121.50	$122.05	$108.94K	-1.20%
2026. 08. 11.	$124.67	$125.51	$121.57	$123.55	$96.99K	-0.90%
2026. 08. 10.	$124.08	$126.80	$123.05	$124.70	$60.06K	+0.50%
2026. 08. 09.	$124.04	$124.13	$123.41	$123.73	$797.57	-0.25%
2026. 08. 08.	$123.37	$124.36	$123.13	$124.04	$9.83K	+0.54%
2026. 08. 07.	$123.52	$125.19	$121.75	$123.25	$75.19K	-0.22%
2026. 08. 06.	$124.38	$125.81	$122.14	$123.37	$109.71K	-0.81%
2026. 08. 05.	$125.24	$128.17	$123.34	$124.27	$90.55K	-0.77%
2026. 08. 04.	$117.96	$126.29	$117.45	$125.31	$119.41K	+6.23%
2026. 08. 03.	$116.34	$119.78	$115.82	$117.99	$175.39K	+1.42%
2026. 08. 02.	$117.70	$117.70	$117.51	$117.61	$1.29K	-0.08%
2026. 08. 01.	$116.35	$118.04	$115.47	$117.51	$5.19K	+1.00%
2026. 07. 31.	$113.21	$117.59	$112.97	$116.31	$69.50K	+2.74%
2026. 07. 30.	$114.70	$115.56	$112.72	$113.01	$99.63K	-1.47%
2026. 07. 29.	$117.59	$120.14	$112.95	$114.73	$177.11K	-2.43%
2026. 07. 28.	$116.23	$119.80	$114.35	$117.65	$228.78K	+1.22%
2026. 07. 27.	$116.04	$120.14	$114.74	$116.56	$136.30K	+0.45%
2026. 07. 26.	$116.19	$116.19	$115.82	$116.07	$343.12	-0.10%
2026. 07. 25.	$116.04	$116.25	$116.00	$116.14	$1.71K	+0.09%
2026. 07. 24.	$114.64	$116.85	$113.26	$116.25	$79.78K	+1.40%
2026. 07. 23.	$114.36	$115.52	$112.86	$114.59	$79.98K	+0.20%
2026. 07. 22.	$113.88	$115.53	$112.91	$114.37	$51.62K	+0.43%
2026. 07. 21.	$110.84	$114.00	$109.95	$113.90	$43.00K	+2.76%
2026. 07. 20.	$110.19	$114.00	$109.86	$113.33	$40.76K	+2.85%
2026. 07. 19.	$113.87	$113.95	$113.53	$113.55	$743.05	-0.28%
2026. 07. 18.	$113.52	$114.05	$113.46	$113.70	$1.77K	+0.16%
2026. 07. 17.	$111.67	$115.47	$109.71	$113.80	$77.96K	+1.91%
2026. 07. 16.	$113.72	$115.90	$107.16	$111.91	$132.94K	-1.59%
2026. 07. 15.	$119.67	$122.05	$111.46	$114.46	$37.08K	-4.35%
2026. 07. 14.	$120.77	$122.38	$118.72	$119.30	$8.01K	-1.22%
2026. 07. 13.	$123.25	$124.54	$120.17	$121.41	$6.39K	-1.49%
2026. 07. 12.	$123.46	$123.89	$123.35	$123.81	$522.61	+0.28%
2026. 07. 11.	$123.61	$123.64	$123.46	$123.64	$443.16	+0.02%
2026. 07. 10.	$120.03	$124.72	$119.95	$124.72	$4.38K	+3.91%
2026. 07. 09.	$115.54	$122.42	$115.41	$120.47	$6.50K	+4.27%
2026. 07. 08.	$116.10	$118.27	$113.52	$116.56	$5.59K	+0.40%
2026. 07. 07.	$116.20	$116.68	$113.83	$116.37	$4.19K	+0.15%
2026. 07. 06.	$114.88	$118.23	$113.66	$116.17	$5.56K	+1.12%
2026. 07. 05.	$114.29	$114.29	$114.17	$114.20	$199.84	-0.08%
2026. 07. 04.	$114.21	$114.21	$114.08	$114.11	$231.16	-0.09%
2026. 07. 03.	$114.37	$114.62	$114.11	$114.11	$2.55K	-0.23%
2026. 07. 02.	$120.66	$121.79	$114.54	$115.85	$5.00K	-3.99%
2026. 07. 01.	$118.96	$120.19	$117.12	$119.85	$5.05K	+0.75%
2026. 06. 30.	$118.67	$121.23	$117.76	$119.26	$3.71K	+0.50%
2026. 06. 29.	$116.10	$121.02	$114.67	$118.56	$5.71K	+2.12%
2026. 06. 28.	$115.59	$115.59	$115.59	$115.59	—	+0.00%
2026. 06. 27.	$115.53	$115.59	$115.17	$115.59	$387.47	+0.05%
2026. 06. 26.	$118.25	$120.54	$113.51	$116.07	$1.41K	-1.84%
2026. 06. 25.	$122.07	$122.07	$122.07	$122.07	—	+0.00%
2026. 06. 24.	$122.07	$122.07	$122.07	$122.07	—	+0.00%
2026. 06. 23.	$122.98	$123.49	$122.05	$122.07	$1.66K	-0.74%
2026. 06. 22.	$119.85	$119.85	$119.85	$119.85	—	+0.00%
2026. 06. 21.	$120.62	$120.62	$119.85	$119.85	$28.94	-0.64%
2026. 06. 20.	$120.34	$120.34	$120.34	$120.34	—	+0.00%
2026. 06. 19.	$120.34	$120.34	$120.34	$120.34	—	+0.00%
2026. 06. 18.	$120.34	$120.34	$120.34	$120.34	—	+0.00%
2026. 06. 17.	$120.34	$120.34	$120.34	$120.34	—	+0.00%
2026. 06. 16.	$119.32	$120.34	$119.32	$120.34	$12.00	+0.85%
2026. 06. 15.	$123.04	$123.04	$123.04	$123.04	—	+0.00%
2026. 06. 14.	$123.04	$123.04	$123.04	$123.04	—	+0.00%
2026. 06. 13.	$123.04	$123.04	$123.04	$123.04	—	+0.00%
2026. 06. 12.	$123.04	$123.04	$123.04	$123.04	—	+0.00%
2026. 06. 11.	$119.49	$123.04	$119.49	$123.04	$80.24	+2.97%
2026. 06. 10.	$121.14	$126.76	$118.32	$119.82	$120.85	-1.09%
2026. 06. 09.	$123.02	$127.79	$118.52	$118.52	$122.59	-3.66%
2026. 06. 08.	$128.28	$128.28	$128.28	$128.28	—	+0.00%
2026. 06. 07.	$128.28	$128.28	$128.28	$128.28	—	+0.00%
2026. 06. 06.	$128.28	$128.28	$128.28	$128.28	—	+0.00%
2026. 06. 05.	$128.28	$128.28	$128.28	$128.28	—	+0.00%
2026. 06. 04.	$126.41	$128.92	$126.40	$128.28	$54.76	+1.48%
2026. 06. 03.	$133.02	$133.55	$126.76	$126.76	$405.90	-4.71%
2026. 06. 02.	$124.65	$129.54	$121.58	$129.54	$4.76K	+3.92%
2026. 06. 01.	$124.68	$124.68	$124.68	$124.68	—	+0.00%
2026. 05. 31.	$124.68	$124.68	$124.68	$124.68	—	+0.00%
2026. 05. 30.	$124.68	$124.68	$124.68	$124.68	—	+0.00%
2026. 05. 29.	$124.68	$124.68	$124.68	$124.68	—	+0.00%
2026. 05. 28.	$124.68	$124.68	$124.68	$124.68	$208.46	+0.00%
2026. 05. 27.	$124.68	$124.68	$124.68	$124.68	—	+0.00%
2026. 05. 26.	$134.85	$134.85	$124.68	$124.68	$341.05	-7.54%
2026. 05. 25.	$124.52	$136.80	$120.52	$134.85	$138.21	+8.30%
2026. 05. 24.	$119.54	$119.54	$119.54	$119.54	—	+0.00%
2026. 05. 23.	$119.54	$119.54	$119.54	$119.54	—	+0.00%
2026. 05. 22.	$119.54	$119.54	$119.54	$119.54	$8.97	+0.00%
2026. 05. 21.	$118.89	$118.89	$118.86	$118.86	$320.16	-0.03%
2026. 05. 20.	$116.72	$116.72	$116.72	$116.72	$5.95	+0.00%
2026. 05. 19.	$120.39	$120.39	$120.39	$120.39	—	+0.00%
2026. 05. 18.	$118.57	$121.10	$118.57	$120.39	$10.45	+1.53%
2026. 05. 17.	$120.07	$120.14	$120.07	$120.14	$132.32	+0.06%
2026. 05. 16.	$119.58	$119.59	$119.58	$119.59	$191.46	+0.01%
2026. 05. 15.	$117.38	$122.38	$115.14	$122.38	$2.07K	+4.26%
2026. 05. 14.	$106.28	$123.41	$106.28	$116.75	$665.80	+9.85%
2026. 05. 13.	$102.15	$102.20	$102.15	$102.20	$45.26	+0.05%
2026. 05. 12.	$101.40	$101.48	$100.70	$100.70	$60.47	-0.69%
2026. 05. 11.	$97.83	$97.83	$97.34	$97.81	$30.45	-0.02%
2026. 05. 10.	$97.98	$97.98	$97.98	$97.98	—	+0.00%
2026. 05. 09.	$98.23	$98.23	$97.98	$97.98	$101.17	-0.25%
2026. 05. 08.	$97.88	$98.23	$97.88	$98.23	$24.94	+0.36%
2026. 05. 07.	$93.23	$93.32	$93.23	$93.32	$11.85	+0.10%
2026. 05. 06.	$92.66	$93.70	$92.66	$92.79	$812.69	+0.14%
2026. 05. 05.	$94.42	$96.31	$94.18	$96.31	$50.08	+2.00%
2026. 05. 04.	$93.33	$95.29	$91.37	$94.33	$1.40K	+1.07%
2026. 05. 03.	$93.13	$93.13	$93.13	$93.13	—	+0.00%
2026. 05. 02.	$93.13	$93.13	$93.13	$93.13	$18.44	+0.00%
2026. 05. 01.	$91.49	$91.49	$91.49	$91.49	—	+0.00%
2026. 04. 30.	$91.49	$91.49	$91.49	$91.49	$8.97	+0.00%
2026. 04. 29.	$89.28	$89.28	$89.28	$89.28	—	+0.00%
2026. 04. 28.	$89.28	$89.28	$89.28	$89.28	$167.40	+0.00%
2026. 04. 27.	$90.24	$90.24	$90.24	$90.24	—	+0.00%
2026. 04. 26.	$90.41	$90.41	$90.24	$90.24	$2.17	-0.19%
2026. 04. 25.	$90.65	$90.65	$90.65	$90.65	—	+0.00%
2026. 04. 24.	$90.65	$90.65	$90.65	$90.65	—	+0.00%
2026. 04. 23.	$93.31	$93.31	$90.19	$90.65	$794.20	-2.85%
2026. 04. 22.	$90.80	$91.13	$90.80	$91.13	$3.88K	+0.36%
2026. 04. 21.	$91.62	$91.81	$88.12	$91.00	$3.64K	-0.68%
2026. 04. 20.	$87.27	$89.31	$87.27	$88.92	$214.59	+1.89%
2026. 04. 19.	$87.55	$87.66	$87.36	$87.48	$1.57K	-0.08%
2026. 04. 18.	$87.48	$87.48	$87.48	$87.48	$24.93	+0.00%
2026. 04. 17.	$86.60	$88.00	$85.75	$87.29	$3.79K	+0.80%
2026. 04. 16.	$82.54	$87.99	$82.13	$86.66	$9.23K	+4.99%
2026. 04. 15.	$82.54	$87.01	$81.67	$83.78	$11.83K	+1.50%
2026. 04. 14.	$83.44	$87.05	$81.47	$83.72	$12.89K	+0.34%
2026. 04. 13.	$83.96	$85.94	$80.94	$83.48	$12.09K	-0.57%
2026. 04. 12.	$83.71	$83.71	$83.44	$83.44	$8.94K	-0.32%
2026. 04. 11.	$83.44	$83.73	$83.44	$83.71	$10.01K	+0.32%
2026. 04. 10.	$84.95	$90.67	$82.75	$83.99	$11.40K	-1.13%
2026. 04. 09.	$85.46	$90.33	$83.38	$84.59	$9.49K	-1.02%
2026. 04. 08.	$85.87	$86.01	$81.22	$84.84	$14.45K	-1.20%
2026. 04. 07.	$82.31	$86.85	$78.71	$82.17	$11.37K	-0.17%
2026. 04. 06.	$85.85	$85.85	$78.91	$82.76	$13.56K	-3.60%
2026. 04. 05.	$80.46	$80.46	$80.19	$80.19	$8.91K	-0.34%
2026. 04. 04.	$80.90	$80.90	$80.12	$80.19	$12.12K	-0.88%
2026. 04. 03.	$79.44	$84.61	$77.16	$81.56	$9.45K	+2.67%
2026. 04. 02.	$78.25	$86.69	$76.92	$79.44	$9.83K	+1.52%
2026. 04. 01.	$78.07	$84.62	$76.14	$78.86	$11.31K	+1.01%
2026. 03. 31.	$77.99	$83.01	$76.77	$78.66	$12.78K	+0.86%
2026. 03. 30.	$86.00	$86.00	$75.35	$78.40	$10.67K	-8.84%
2026. 03. 29.	$80.51	$80.92	$80.51	$80.51	$8.86K	+0.00%
2026. 03. 28.	$80.99	$80.99	$80.51	$80.92	$8.73K	-0.09%
2026. 03. 27.	$81.68	$87.69	$79.61	$81.13	$8.92K	-0.67%
2026. 03. 26.	$83.98	$88.74	$81.58	$83.56	$10.06K	-0.50%
2026. 03. 25.	$81.43	$87.68	$81.43	$85.74	$16.34K	+5.29%
2026. 03. 24.	$79.38	$85.73	$76.47	$81.66	$11.26K	+2.87%
2026. 03. 23.	$78.14	$85.42	$77.79	$79.38	$12.74K	+1.59%
2026. 03. 22.	$78.57	$79.15	$78.57	$79.15	$8.91K	+0.74%
2026. 03. 21.	$78.57	$79.30	$78.57	$78.57	$9.30K	+0.00%
2026. 03. 20.	$78.95	$79.99	$78.05	$79.47	$9.26K	+0.66%
2026. 03. 19.	$78.02	$79.95	$78.02	$78.53	$9.96K	+0.65%
2026. 03. 18.	$83.15	$84.23	$78.01	$78.74	$10.06K	-5.30%
2026. 03. 17.	$79.97	$86.09	$78.03	$79.43	$15.12K	-0.68%
2026. 03. 16.	$84.39	$85.13	$78.02	$81.52	$11.06K	-3.40%
2026. 03. 15.	$79.03	$79.66	$79.03	$79.03	$9.35K	+0.00%
2026. 03. 14.	$80.52	$80.52	$79.03	$79.03	$9.26K	-1.85%
2026. 03. 13.	$79.44	$85.22	$77.51	$80.10	$9.46K	+0.83%
2026. 03. 12.	$79.01	$79.93	$75.91	$79.44	$15.31K	+0.54%
2026. 03. 11.	$80.41	$82.23	$75.69	$79.02	$9.40K	-1.73%
2026. 03. 10.	$78.82	$82.20	$74.70	$80.02	$10.20K	+1.52%
2026. 03. 09.	$79.12	$82.22	$75.21	$77.95	$16.87K	-1.48%
2026. 03. 08.	$79.14	$79.59	$79.14	$79.14	$9.05K	+0.00%
2026. 03. 07.	$79.07	$79.64	$79.07	$79.59	$9.05K	+0.66%
2026. 03. 06.	$82.22	$86.83	$77.39	$81.96	$9.20K	-0.32%
2026. 03. 05.	$84.65	$87.71	$78.21	$79.81	$8.67K	-5.72%
2026. 03. 04.	$79.87	$84.75	$78.18	$84.65	$14.61K	+5.98%
2026. 03. 03.	$80.32	$82.73	$77.06	$79.47	$18.61K	-1.06%
2026. 03. 02.	$79.80	$84.29	$76.36	$80.32	$16.48K	+0.65%
2026. 03. 01.	$79.61	$80.46	$79.56	$79.69	$9.23K	+0.10%
2026. 02. 28.	$80.55	$80.55	$79.52	$80.25	$9.17K	-0.37%
2026. 02. 27.	$78.95	$83.13	$77.66	$80.56	$13.03K	+2.04%
2026. 02. 26.	$83.16	$83.99	$77.66	$78.95	$17.05K	-5.06%
2026. 02. 25.	$79.15	$83.28	$76.51	$83.16	$9.69K	+5.07%
2026. 02. 24.	$78.57	$81.92	$78.11	$78.70	$10.73K	+0.17%
2026. 02. 23.	$80.09	$85.76	$77.43	$78.89	$12.54K	-1.50%
2026. 02. 22.	$80.21	$80.21	$80.09	$80.21	$8.93K	+0.00%
2026. 02. 21.	$80.56	$80.56	$80.07	$80.09	$9.27K	-0.58%
2026. 02. 20.	$82.32	$83.06	$78.17	$82.97	$10.02K	+0.79%
2026. 02. 19.	$78.85	$82.32	$77.64	$79.95	$9.91K	+1.40%
2026. 02. 18.	$77.48	$82.71	$77.16	$79.13	$12.23K	+2.13%
2026. 02. 17.	$77.69	$83.82	$75.72	$80.44	$9.57K	+3.54%
2026. 02. 16.	$77.94	$79.02	$74.84	$77.36	$8.86K	-0.74%
2026. 02. 15.	$77.37	$78.00	$77.36	$77.37	$8.42K	+0.00%
2026. 02. 14.	$77.96	$77.96	$77.37	$77.94	$8.76K	-0.03%
2026. 02. 13.	$73.07	$80.17	$70.88	$76.93	$11.40K	+5.28%
2026. 02. 12.	$80.11	$86.03	$72.99	$73.68	$12.85K	-8.03%
2026. 02. 11.	$87.58	$90.57	$80.05	$80.05	$16.47K	-8.60%
2026. 02. 10.	$91.00	$94.96	$84.83	$90.67	$14.40K	-0.36%
2026. 02. 09.	$85.72	$91.75	$82.64	$91.00	$14.46K	+6.16%
2026. 02. 08.	$85.72	$85.92	$85.72	$85.92	$8.76K	+0.23%
2026. 02. 07.	$85.66	$85.92	$85.66	$85.72	$20.00K	+0.07%
2026. 02. 06.	$83.22	$88.87	$80.75	$85.68	$21.54K	+2.96%
2026. 02. 05.	$85.54	$86.61	$80.00	$84.41	$13.12K	-1.32%
2026. 02. 04.	$84.18	$87.09	$81.80	$82.67	$13.31K	-1.79%
2026. 02. 03.	$81.77	$87.11	$81.05	$84.18	$14.64K	+2.95%
2026. 02. 02.	$78.88	$99.99	$76.52	$81.45	$11.91K	+3.26%
2026. 02. 01.	$78.88	$79.29	$78.88	$79.28	$11.82K	+0.51%
2026. 01. 31.	$79.03	$81.39	$78.37	$78.88	$11.48K	-0.19%
2026. 01. 30.	$78.86	$81.74	$78.04	$79.03	$10.67K	+0.22%
2026. 01. 29.	$79.41	$81.76	$77.35	$78.85	$11.66K	-0.71%
2026. 01. 28.	$79.56	$81.54	$78.27	$79.36	$13.26K	-0.25%
2026. 01. 27.	$78.24	$81.81	$76.97	$79.56	$13.84K	+1.69%
2026. 01. 26.	$75.35	$102.70	$73.27	$78.24	$13.81K	+3.84%
2026. 01. 25.	$75.33	$75.49	$75.28	$75.35	$11.88K	+0.03%
2026. 01. 24.	$75.41	$76.63	$75.02	$75.28	$12.62K	-0.17%
2026. 01. 23.	$75.57	$77.33	$74.34	$75.97	$15.10K	+0.53%
2026. 01. 22.	$74.72	$75.80	$73.52	$75.57	$13.34K	+1.14%
2026. 01. 21.	$75.90	$75.90	$72.54	$74.06	$15.18K	-2.42%
2026. 01. 20.	$74.57	$75.90	$72.15	$75.47	$13.77K	+1.21%
2026. 01. 19.	$74.83	$76.92	$70.25	$73.89	$12.64K	-1.26%
2026. 01. 18.	$71.33	$75.86	$70.38	$75.26	$12.39K	+5.51%
2026. 01. 17.	$75.91	$76.07	$70.10	$71.33	$12.00K	-6.03%
2026. 01. 16.	$75.89	$78.03	$73.95	$75.91	$14.92K	+0.03%
2026. 01. 15.	$75.10	$78.95	$73.90	$75.86	$16.25K	+1.01%
2026. 01. 14.	$76.00	$77.00	$72.94	$74.95	$15.70K	-1.38%
2026. 01. 13.	$74.58	$76.09	$73.77	$76.03	$12.61K	+1.94%
2026. 01. 12.	$74.57	$74.66	$73.48	$74.58	$12.27K	+0.01%
2026. 01. 11.	$74.36	$74.57	$74.36	$74.50	$11.98K	+0.19%
2026. 01. 10.	$74.38	$74.42	$74.36	$74.41	$11.64K	+0.04%
2026. 01. 09.	$74.56	$74.92	$73.77	$74.40	$12.04K	-0.21%
2026. 01. 08.	$75.22	$75.74	$74.11	$74.56	$12.31K	-0.88%
2026. 01. 07.	$75.78	$76.30	$74.75	$75.33	$12.31K	-0.59%
2026. 01. 06.	$76.15	$76.21	$75.49	$75.78	$12.20K	-0.49%
2026. 01. 05.	$76.62	$77.47	$75.87	$76.15	$12.04K	-0.61%
2026. 01. 04.	$76.64	$76.64	$76.54	$76.62	$11.92K	-0.03%
2026. 01. 03.	$76.49	$76.68	$76.46	$76.64	$11.65K	+0.20%
2026. 01. 02.	$77.84	$77.96	$76.22	$76.46	$13.06K	-1.77%
2026. 01. 01.	$77.71	$77.84	$77.68	$77.84	$11.75K	+0.17%
2025. 12. 31.	$77.86	$78.63	$77.52	$77.71	$11.97K	-0.19%
2025. 12. 30.	$78.49	$78.74	$77.59	$77.85	$12.87K	-0.82%
2025. 12. 29.	$78.96	$78.99	$77.94	$78.49	$12.67K	-0.60%
2025. 12. 28.	$78.96	$78.96	$78.93	$78.96	$12.00K	+0.00%
2025. 12. 27.	$78.69	$78.96	$78.57	$78.96	$11.80K	+0.34%
2025. 12. 26.	$78.88	$78.94	$78.25	$78.69	$11.86K	-0.24%
2025. 12. 25.	$78.70	$78.94	$78.70	$78.94	$12.08K	+0.30%
2025. 12. 24.	$78.62	$78.89	$77.87	$78.70	$12.19K	+0.10%
2025. 12. 23.	$78.63	$78.94	$78.24	$78.62	$12.08K	-0.01%
2025. 12. 22.	$79.63	$79.97	$78.55	$78.64	$12.68K	-1.24%
2025. 12. 21.	$78.96	$79.64	$78.96	$79.20	$11.73K	+0.30%
2025. 12. 20.	$79.27	$79.63	$78.96	$78.96	$11.64K	-0.39%
2025. 12. 19.	$77.50	$79.79	$77.18	$79.27	$13.80K	+2.28%
2025. 12. 18.	$76.72	$78.42	$76.35	$77.56	$14.06K	+1.09%
2025. 12. 17.	$78.00	$79.13	$76.53	$76.72	$13.47K	-1.64%
2025. 12. 16.	$79.35	$79.79	$77.81	$78.06	$13.39K	-1.63%
2025. 12. 15.	$78.41	$80.99	$78.19	$79.35	$13.73K	+1.20%
2025. 12. 14.	$78.38	$78.41	$78.38	$78.38	$11.64K	+0.00%
2025. 12. 13.	$78.31	$78.54	$78.29	$78.38	$11.57K	+0.09%
2025. 12. 12.	$80.02	$80.31	$78.29	$78.31	$14.94K	-2.14%
2025. 12. 11.	$80.82	$81.34	$79.41	$80.07	$14.50K	-0.93%
2025. 12. 10.	$79.50	$81.45	$79.05	$80.80	$26.18K	+1.64%
2025. 12. 09.	$78.89	$79.88	$78.48	$79.51	$13.44K	+0.79%
2025. 12. 08.	$77.81	$79.38	$77.79	$78.89	$13.33K	+1.39%
2025. 12. 07.	$77.80	$78.13	$77.78	$77.79	$13.10K	-0.01%
2025. 12. 06.	$77.79	$78.13	$77.77	$77.82	$12.14K	+0.04%
2025. 12. 05.	$77.58	$78.20	$77.37	$77.80	$13.44K	+0.28%
2025. 12. 04.	$77.83	$77.83	$77.20	$77.56	$14.81K	-0.35%
2025. 12. 03.	$76.93	$78.04	$75.68	$77.83	$15.67K	+1.17%
2025. 12. 02.	$76.08	$77.03	$75.76	$76.93	$14.29K	+1.12%
2025. 12. 01.	$76.89	$78.21	$75.92	$76.05	$16.84K	-1.09%
2025. 11. 30.	$76.89	$77.13	$76.89	$77.13	$11.73K	+0.31%
2025. 11. 29.	$76.89	$76.93	$76.89	$76.93	$11.44K	+0.05%
2025. 11. 28.	$76.01	$77.48	$75.88	$76.93	$11.76K	+1.21%
2025. 11. 27.	$76.21	$76.36	$76.01	$76.01	$11.77K	-0.26%
2025. 11. 26.	$76.32	$76.86	$75.41	$76.24	$14.00K	-0.10%
2025. 11. 25.	$76.18	$77.07	$75.93	$76.32	$6.95K	+0.18%
2025. 11. 24.	$75.72	$76.40	$75.40	$75.91	$9.39K	+0.25%
2025. 11. 23.	$75.56	$75.92	$75.40	$75.84	$10.09K	+0.37%
2025. 11. 22.	$75.49	$75.92	$75.40	$75.56	$10.09K	+0.09%
2025. 11. 21.	$76.18	$76.22	$75.41	$75.58	$20.30K	-0.79%
2025. 11. 20.	$78.64	$80.02	$75.33	$76.18	$14.69K	-3.13%
2025. 11. 19.	$77.33	$78.96	$76.69	$78.68	$11.17K	+1.75%
2025. 11. 18.	$77.73	$78.15	$76.51	$77.31	$11.23K	-0.54%
2025. 11. 17.	$78.10	$79.37	$77.54	$77.73	$10.93K	-0.47%
2025. 11. 16.	$77.93	$78.19	$77.88	$78.11	$9.28K	+0.23%
2025. 11. 15.	$77.86	$78.13	$77.85	$77.97	$9.50K	+0.14%
2025. 11. 14.	$77.36	$78.67	$75.89	$77.90	$13.26K	+0.70%
2025. 11. 13.	$78.76	$79.54	$76.74	$77.36	$15.87K	-1.78%
2025. 11. 12.	$71.85	$80.13	$71.69	$78.85	$15.39K	+9.74%
2025. 11. 11.	$72.11	$72.36	$71.08	$71.88	$11.44K	-0.32%

Cisco xStock(CSCOX) 가격 기록

월별 수익률 CSCOX

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스