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 | ₩8,804 | ₩9,621 | ₩8,616 | ₩9,407 | +6.85% | 5062만 |
| 2026.09.28–2026.10.02 | ₩9,072 | ₩9,206 | ₩8,623 | ₩8,791 | -3.10% | 4790.4만 |
| 2026.09.21–2026.09.25 | ₩8,884 | ₩9,434 | ₩8,576 | ₩9,246 | +4.07% | 6176.1만 |
| 2026.09.14–2026.09.18 | ₩9,380 | ₩9,487 | ₩8,362 | ₩8,777 | -6.43% | 8882.5만 |
| 2026.09.08–2026.09.11 | ₩10,084 | ₩10,094 | ₩8,971 | ₩9,233 | -8.44% | 4546.6만 |
| 2026.08.31–2026.09.04 | ₩9,943 | ₩10,104 | ₩9,367 | ₩10,064 | +1.21% | 3598.9만 |
| 2026.08.24–2026.08.28 | ₩9,930 | ₩10,278 | ₩9,635 | ₩10,037 | +1.08% | 3472만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,291 |
| ₩8,884 |
| ₩9,997 |
| +8.75% |
| 7273.8만 |
| 2026.08.10–2026.08.14 | ₩9,179 | ₩9,621 | ₩8,911 | ₩9,340 | +1.75% | 3476.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,348 | ₩9,286 | ₩8,027 | ₩9,273 | +11.08% | 4695.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,013 | ₩8,489 | ₩7,241 | ₩8,161 | +1.84% | 6090.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,054 | ₩8,469 | ₩7,559 | ₩7,799 | -3.16% | 4744.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,295 | ₩8,611 | ₩7,879 | ₩8,107 | -2.26% | 5496.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,384 | ₩8,007 | ₩6,955 | ₩7,933 | +7.44% | 4864만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,901 | ₩7,585 | ₩6,378 | ₩7,477 | +8.35% | 5061만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,816 | ₩6,727 | ₩5,668 | ₩6,714 | +15.44% | 4471.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,244 | ₩6,425 | ₩5,702 | ₩5,909 | -5.36% | 4861.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,345 | ₩6,440 | ₩6,023 | ₩6,164 | -2.85% | 4292.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,445 | ₩6,955 | ₩6,131 | ₩6,244 | -3.12% | 5599.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,057 | ₩6,338 | ₩6,017 | ₩6,298 | +3.98% | 4231만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,789 | ₩6,673 | ₩5,708 | ₩6,110 | +5.56% | 4478.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,874 | ₩6,888 | ₩5,467 | ₩5,789 | -15.79% | 5268.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,156 | ₩7,343 | ₩6,727 | ₩6,874 | -3.93% | 6085.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,633 | ₩7,451 | ₩6,131 | ₩7,089 | +6.87% | 1.1억 |
|---|
| 2026.04.20–2026.04.24 | ₩7,544 | ₩7,779 | ₩6,325 | ₩6,673 | -11.55% | 5744.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,673 | ₩7,832 | ₩6,646 | ₩7,558 | +13.25% | 4760.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,054 | ₩8,275 | ₩6,573 | ₩6,687 | -16.97% | 3882.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,893 | ₩8,174 | ₩7,765 | ₩8,027 | +1.70% | 3127.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,308 | ₩8,489 | ₩7,678 | ₩7,786 | -6.29% | 4646.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,067 | ₩8,469 | ₩7,946 | ₩8,322 | +3.16% | 6264.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,214 | ₩8,362 | ₩7,638 | ₩8,067 | -1.79% | 6904.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,705 | ₩8,583 | ₩7,215 | ₩8,389 | +8.87% | 6719.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,834 | ₩8,643 | ₩6,439 | ₩7,812 | +14.31% | 9849.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,794 | ₩7,022 | ₩6,673 | ₩6,821 | +0.39% | 4748.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,665 | ₩7,792 | ₩6,579 | ₩6,620 | -13.64% | 8095.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,131 | ₩10,231 | ₩7,457 | ₩7,745 | -23.54% | 1.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩10,573 | ₩10,760 | ₩9,983 | ₩10,157 | -3.93% | 5926.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,479 | ₩10,780 | ₩10,358 | ₩10,559 | +0.77% | 2951.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,337 | ₩11,511 | ₩10,600 | ₩10,720 | -5.44% | 3262.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,573 | ₩11,626 | ₩10,466 | ₩11,323 | +7.10% | 3426.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,774 | ₩10,914 | ₩10,372 | ₩10,546 | -2.11% | 2723.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,613 | ₩10,914 | ₩10,586 | ₩10,841 | +2.15% | 1946.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,211 | ₩10,760 | ₩9,997 | ₩10,586 | +3.67% | 4917.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,943 | ₩10,653 | ₩9,568 | ₩10,291 | +3.50% | 3795.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,849 | ₩10,251 | ₩9,635 | ₩9,943 | +0.95% | 3213.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,662 | ₩10,037 | ₩9,340 | ₩9,983 | +3.33% | 2909.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,970 | ₩9,970 | ₩9,327 | ₩9,675 | -2.96% | 3965.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,198 | ₩10,345 | ₩9,675 | ₩9,876 | -3.15% | 3560.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,564 | ₩11,649 | ₩10,043 | ₩10,211 | -11.70% | 6842.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,328 | ₩12,650 | ₩11,182 | ₩11,685 | -5.22% | 3967.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,899 | ₩12,409 | ₩11,772 | ₩12,194 | +2.48% | 2582.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,502 | ₩12,663 | ₩11,658 | ₩11,792 | -5.68% | 3011.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,516 | ₩12,616 | ₩12,194 | ₩12,221 | -2.36% | 502.3만 |
|---|