시장 데이터를 불러오는 중
전체 종목
CCC 인텔리전트 과거 주가
CCC Intelligent Solutions Holdings Inc. - Common Stock · CCC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CCC Intelligent Solutions Holdings Inc. - Common Stock · CCC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,811 | ₩9,629 | ₩8,623 | ₩9,415 | +6.85% | 5062만 |
| 2026.09.28–2026.10.02 | ₩9,079 | ₩9,213 | ₩8,630 | ₩8,798 | -3.10% | 4790.4만 |
| 2026.09.21–2026.09.25 | ₩8,891 | ₩9,441 | ₩8,583 | ₩9,254 | +4.07% | 6176.1만 |
| 2026.09.14–2026.09.18 | ₩9,388 | ₩9,495 | ₩8,368 | ₩8,784 | -6.43% | 8882.5만 |
| 2026.09.08–2026.09.11 | ₩10,092 | ₩10,103 | ₩8,979 | ₩9,240 | -8.44% | 4546.6만 |
| 2026.08.31–2026.09.04 | ₩9,951 | ₩10,112 | ₩9,374 | ₩10,072 | +1.21% | 3598.9만 |
| 2026.08.24–2026.08.28 | ₩9,938 | ₩10,286 | ₩9,643 | ₩10,045 | +1.08% | 3472만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,300 |
| ₩8,891 |
| ₩10,005 |
| +8.75% |
| 7273.8만 |
| 2026.08.10–2026.08.14 | ₩9,187 | ₩9,629 | ₩8,918 | ₩9,347 | +1.75% | 3476.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,355 | ₩9,294 | ₩8,033 | ₩9,280 | +11.08% | 4695.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,020 | ₩8,496 | ₩7,247 | ₩8,167 | +1.84% | 6090.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,060 | ₩8,476 | ₩7,565 | ₩7,805 | -3.16% | 4744.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,301 | ₩8,618 | ₩7,886 | ₩8,114 | -2.26% | 5496.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,389 | ₩8,013 | ₩6,960 | ₩7,939 | +7.44% | 4864만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,907 | ₩7,591 | ₩6,384 | ₩7,483 | +8.35% | 5061만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,820 | ₩6,732 | ₩5,673 | ₩6,719 | +15.44% | 4471.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,250 | ₩6,431 | ₩5,706 | ₩5,914 | -5.36% | 4861.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,350 | ₩6,445 | ₩6,028 | ₩6,169 | -2.85% | 4292.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,451 | ₩6,960 | ₩6,136 | ₩6,250 | -3.12% | 5599.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,062 | ₩6,343 | ₩6,022 | ₩6,303 | +3.98% | 4231만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,794 | ₩6,679 | ₩5,713 | ₩6,115 | +5.56% | 4478.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,880 | ₩6,893 | ₩5,472 | ₩5,794 | -15.79% | 5268.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,161 | ₩7,349 | ₩6,732 | ₩6,880 | -3.93% | 6085.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,638 | ₩7,457 | ₩6,136 | ₩7,094 | +6.87% | 1.1억 |
|---|
| 2026.04.20–2026.04.24 | ₩7,550 | ₩7,785 | ₩6,330 | ₩6,679 | -11.55% | 5744.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,679 | ₩7,839 | ₩6,652 | ₩7,564 | +13.25% | 4760.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,060 | ₩8,281 | ₩6,578 | ₩6,692 | -16.97% | 3882.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,899 | ₩8,181 | ₩7,772 | ₩8,033 | +1.70% | 3127.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,315 | ₩8,496 | ₩7,685 | ₩7,792 | -6.29% | 4646.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,073 | ₩8,476 | ₩7,953 | ₩8,328 | +3.16% | 6264.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,221 | ₩8,368 | ₩7,644 | ₩8,073 | -1.79% | 6904.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,711 | ₩8,590 | ₩7,220 | ₩8,395 | +8.87% | 6719.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,840 | ₩8,650 | ₩6,444 | ₩7,819 | +14.31% | 9849.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,799 | ₩7,027 | ₩6,679 | ₩6,826 | +0.39% | 4748.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,671 | ₩7,798 | ₩6,585 | ₩6,625 | -13.64% | 8095.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,139 | ₩10,239 | ₩7,463 | ₩7,752 | -23.54% | 1.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩10,581 | ₩10,769 | ₩9,991 | ₩10,166 | -3.93% | 5926.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,487 | ₩10,789 | ₩10,367 | ₩10,568 | +0.77% | 2951.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,346 | ₩11,520 | ₩10,608 | ₩10,729 | -5.44% | 3262.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,581 | ₩11,635 | ₩10,474 | ₩11,332 | +7.10% | 3426.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,782 | ₩10,923 | ₩10,380 | ₩10,554 | -2.11% | 2723.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,622 | ₩10,923 | ₩10,595 | ₩10,849 | +2.15% | 1946.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,219 | ₩10,769 | ₩10,005 | ₩10,595 | +3.67% | 4917.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,951 | ₩10,662 | ₩9,575 | ₩10,300 | +3.50% | 3795.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,857 | ₩10,259 | ₩9,643 | ₩9,951 | +0.95% | 3213.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,669 | ₩10,045 | ₩9,347 | ₩9,991 | +3.33% | 2909.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,978 | ₩9,978 | ₩9,334 | ₩9,683 | -2.96% | 3965.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,206 | ₩10,353 | ₩9,683 | ₩9,884 | -3.15% | 3560.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,574 | ₩11,658 | ₩10,052 | ₩10,219 | -11.70% | 6842.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,338 | ₩12,660 | ₩11,191 | ₩11,694 | -5.22% | 3967.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,909 | ₩12,419 | ₩11,782 | ₩12,204 | +2.48% | 2582.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,512 | ₩12,673 | ₩11,668 | ₩11,802 | -5.68% | 3011.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,526 | ₩12,626 | ₩12,204 | ₩12,231 | -2.36% | 502.3만 |
|---|