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 | ₩8,810 | ₩9,628 | ₩8,623 | ₩9,414 | +6.85% | 5062만 |
| 2026.09.28–2026.10.02 | ₩9,078 | ₩9,213 | ₩8,629 | ₩8,797 | -3.10% | 4790.4만 |
| 2026.09.21–2026.09.25 | ₩8,891 | ₩9,440 | ₩8,582 | ₩9,253 | +4.07% | 6176.1만 |
| 2026.09.14–2026.09.18 | ₩9,387 | ₩9,494 | ₩8,368 | ₩8,783 | -6.43% | 8882.5만 |
| 2026.09.08–2026.09.11 | ₩10,091 | ₩10,102 | ₩8,978 | ₩9,239 | -8.44% | 4546.6만 |
| 2026.08.31–2026.09.04 | ₩9,950 | ₩10,111 | ₩9,373 | ₩10,071 | +1.21% | 3598.9만 |
| 2026.08.24–2026.08.28 | ₩9,937 | ₩10,285 | ₩9,642 | ₩10,044 | +1.08% | 3472만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,299 |
| ₩8,891 |
| ₩10,004 |
| +8.75% |
| 7273.8만 |
| 2026.08.10–2026.08.14 | ₩9,186 | ₩9,628 | ₩8,918 | ₩9,347 | +1.75% | 3476.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,354 | ₩9,293 | ₩8,032 | ₩9,280 | +11.08% | 4695.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,019 | ₩8,495 | ₩7,247 | ₩8,167 | +1.84% | 6090.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,059 | ₩8,475 | ₩7,564 | ₩7,805 | -3.16% | 4744.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,301 | ₩8,617 | ₩7,885 | ₩8,113 | -2.26% | 5496.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,389 | ₩8,012 | ₩6,960 | ₩7,939 | +7.44% | 4864만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,906 | ₩7,590 | ₩6,383 | ₩7,483 | +8.35% | 5061만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,820 | ₩6,732 | ₩5,672 | ₩6,718 | +15.44% | 4471.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,249 | ₩6,430 | ₩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 | ₩6,450 | ₩6,960 | ₩6,135 | ₩6,249 | -3.12% | 5599.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,061 | ₩6,343 | ₩6,021 | ₩6,303 | +3.98% | 4231만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,793 | ₩6,678 | ₩5,713 | ₩6,115 | +5.56% | 4478.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,879 | ₩6,893 | ₩5,471 | ₩5,793 | -15.79% | 5268.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,161 | ₩7,349 | ₩6,732 | ₩6,879 | -3.93% | 6085.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,638 | ₩7,456 | ₩6,135 | ₩7,094 | +6.87% | 1.1억 |
|---|
| 2026.04.20–2026.04.24 | ₩7,550 | ₩7,784 | ₩6,329 | ₩6,678 | -11.55% | 5744.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,678 | ₩7,838 | ₩6,651 | ₩7,563 | +13.25% | 4760.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,059 | ₩8,281 | ₩6,578 | ₩6,691 | -16.97% | 3882.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,898 | ₩8,180 | ₩7,771 | ₩8,032 | +1.70% | 3127.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,314 | ₩8,495 | ₩7,684 | ₩7,791 | -6.29% | 4646.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,073 | ₩8,475 | ₩7,952 | ₩8,327 | +3.16% | 6264.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,220 | ₩8,368 | ₩7,644 | ₩8,073 | -1.79% | 6904.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,711 | ₩8,589 | ₩7,220 | ₩8,395 | +8.87% | 6719.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,839 | ₩8,649 | ₩6,443 | ₩7,818 | +14.31% | 9849.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,799 | ₩7,027 | ₩6,678 | ₩6,826 | +0.39% | 4748.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,670 | ₩7,798 | ₩6,584 | ₩6,624 | -13.64% | 8095.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,138 | ₩10,238 | ₩7,463 | ₩7,751 | -23.54% | 1.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩10,580 | ₩10,768 | ₩9,990 | ₩10,165 | -3.93% | 5926.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,486 | ₩10,788 | ₩10,366 | ₩10,567 | +0.77% | 2951.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,345 | ₩11,519 | ₩10,607 | ₩10,728 | -5.44% | 3262.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,580 | ₩11,634 | ₩10,473 | ₩11,331 | +7.10% | 3426.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,781 | ₩10,922 | ₩10,379 | ₩10,554 | -2.11% | 2723.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,621 | ₩10,922 | ₩10,594 | ₩10,849 | +2.15% | 1946.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,218 | ₩10,768 | ₩10,004 | ₩10,594 | +3.67% | 4917.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,950 | ₩10,661 | ₩9,575 | ₩10,299 | +3.50% | 3795.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,856 | ₩10,258 | ₩9,642 | ₩9,950 | +0.95% | 3213.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,668 | ₩10,044 | ₩9,347 | ₩9,990 | +3.33% | 2909.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,977 | ₩9,977 | ₩9,333 | ₩9,682 | -2.96% | 3965.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,205 | ₩10,352 | ₩9,682 | ₩9,883 | -3.15% | 3560.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,573 | ₩11,657 | ₩10,051 | ₩10,218 | -11.70% | 6842.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,337 | ₩12,659 | ₩11,190 | ₩11,693 | -5.22% | 3967.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,908 | ₩12,417 | ₩11,781 | ₩12,203 | +2.48% | 2582.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,511 | ₩12,672 | ₩11,667 | ₩11,801 | -5.68% | 3011.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,525 | ₩12,625 | ₩12,203 | ₩12,230 | -2.36% | 502.3만 |
|---|