시장 데이터를 불러오는 중
전체 종목
Crescent Capital BDC, Inc. - Common Stock 과거 주가
Crescent Capital BDC, Inc. - Common Stock · CCAP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crescent Capital BDC, Inc. - Common Stock · CCAP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,096 | ₩12,303 | ₩11,881 | ₩12,190 | +0.78% | 133만 |
| 2026.09.28–2026.10.02 | ₩12,860 | ₩13,008 | ₩11,982 | ₩12,096 | -5.94% | 155.5만 |
| 2026.09.21–2026.09.25 | ₩13,276 | ₩13,410 | ₩12,706 | ₩12,833 | -3.33% | 95.2만 |
| 2026.09.14–2026.09.18 | ₩13,356 | ₩13,611 | ₩13,061 | ₩13,115 | -1.81% | 174.9만 |
| 2026.09.08–2026.09.11 | ₩13,866 | ₩13,986 | ₩13,249 | ₩13,303 | -4.06% | 179.7만 |
| 2026.08.31–2026.09.04 | ₩13,973 | ₩14,355 | ₩13,758 | ₩13,906 | -0.48% | 120.2만 |
| 2026.08.24–2026.08.28 | ₩14,402 | ₩14,516 | ₩14,080 | ₩14,134 | -1.86% | 112.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,697 |
| ₩14,804 |
| ₩14,201 |
| ₩14,362 |
| -2.28% |
| 113.8만 |
| 2026.08.10–2026.08.14 | ₩15,663 | ₩15,703 | ₩14,711 | ₩14,952 | -4.54% | 114.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,657 | ₩16,038 | ₩14,657 | ₩15,783 | +7.69% | 107.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,617 | ₩15,140 | ₩14,442 | ₩14,657 | +0.28% | 87.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,885 | ₩15,019 | ₩14,268 | ₩14,536 | -2.34% | 148.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,885 | ₩15,140 | ₩14,664 | ₩14,818 | -0.45% | 126.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,952 | ₩15,073 | ₩14,509 | ₩14,871 | -0.54% | 120.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,925 | ₩15,160 | ₩14,436 | ₩14,912 | -0.09% | 115만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,965 | ₩15,193 | ₩14,657 | ₩14,912 | -0.36% | 115.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,126 | ₩15,368 | ₩14,845 | ₩14,992 | -0.89% | 147.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,992 | ₩15,327 | ₩14,757 | ₩15,099 | +0.72% | 91.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,247 | ₩15,743 | ₩14,858 | ₩14,898 | -2.29% | 106.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,287 | ₩15,649 | ₩15,113 | ₩15,301 | +0.09% | 77만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,925 | ₩15,555 | ₩14,644 | ₩15,247 | +2.16% | 144만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,090 | ₩18,170 | ₩14,791 | ₩14,925 | -17.49% | 204.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,465 | ₩18,881 | ₩17,929 | ₩18,170 | -1.60% | 67.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,728 | ₩18,733 | ₩17,527 | ₩18,680 | +5.37% | 91.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,197 | ₩18,385 | ₩17,531 | ₩17,728 | -2.58% | 94만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,548 | ₩18,430 | ₩16,481 | ₩18,211 | +10.05% | 115.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,521 | ₩17,124 | ₩16,373 | ₩16,709 | +1.14% | 92.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,561 | ₩16,920 | ₩15,824 | ₩16,588 | +0.16% | 102.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,258 | ₩17,594 | ₩16,454 | ₩16,507 | -4.35% | 87.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,178 | ₩17,936 | ₩17,057 | ₩17,124 | -0.31% | 148.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,339 | ₩17,607 | ₩16,856 | ₩17,191 | -0.85% | 87.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,004 | ₩18,211 | ₩16,843 | ₩17,406 | +2.37% | 97.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,728 | ₩18,130 | ₩16,923 | ₩16,977 | -4.24% | 131.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,760 | ₩18,881 | ₩17,674 | ₩17,848 | -4.86% | 62.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,243 | ₩19,463 | ₩18,707 | ₩18,733 | -2.65% | 98.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,310 | ₩19,538 | ₩18,666 | ₩19,310 | 0.00% | 99만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,538 | ₩19,652 | ₩18,988 | ₩19,297 | -1.24% | 74.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,270 | ₩19,793 | ₩19,022 | ₩19,471 | +1.04% | 63.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,297 | ₩20,021 | ₩19,149 | ₩19,484 | +0.97% | 97.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,109 | ₩19,605 | ₩18,653 | ₩19,431 | +1.68% | 109.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,753 | ₩19,837 | ₩18,733 | ₩19,149 | -3.05% | 129.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,578 | ₩19,779 | ₩19,176 | ₩19,753 | +0.89% | 60.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,182 | ₩20,316 | ₩19,625 | ₩19,645 | -2.66% | 178.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,887 | ₩20,349 | ₩19,585 | ₩20,061 | +0.88% | 66.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,176 | ₩20,007 | ₩18,975 | ₩19,981 | +4.20% | 82.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,506 | ₩19,310 | ₩18,425 | ₩19,243 | +3.99% | 64.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,318 | ₩18,672 | ₩17,473 | ₩18,546 | +1.24% | 131.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,774 | ₩19,230 | ₩17,835 | ₩18,318 | -2.43% | 94만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,935 | ₩19,303 | ₩18,548 | ₩18,747 | -0.99% | 51.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,163 | ₩19,927 | ₩18,868 | ₩18,935 | -1.19% | 111.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,599 | ₩19,297 | ₩18,331 | ₩19,176 | +3.10% | 93.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,983 | ₩19,096 | ₩17,949 | ₩18,599 | +3.43% | 159.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,224 | ₩18,371 | ₩17,848 | ₩17,915 | -1.69% | 21.8만 |
|---|