시장 데이터를 불러오는 중
전체 종목
세렌스 과거 주가
Cerence Inc. - Common Stock · CRNC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cerence Inc. - Common Stock · CRNC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,729 | ₩11,372 | ₩10,427 | ₩11,305 | +5.38% | 479.9만 |
| 2026.09.28–2026.10.02 | ₩10,501 | ₩11,144 | ₩10,206 | ₩10,849 | +3.32% | 250.2만 |
| 2026.09.21–2026.09.25 | ₩10,581 | ₩11,151 | ₩10,286 | ₩10,662 | +0.76% | 268.4만 |
| 2026.09.14–2026.09.18 | ₩11,359 | ₩11,614 | ₩10,313 | ₩10,366 | -8.74% | 301.2만 |
| 2026.09.08–2026.09.11 | ₩11,493 | ₩11,587 | ₩10,729 | ₩11,413 | -0.70% | 305.4만 |
| 2026.08.31–2026.09.04 | ₩11,285 | ₩11,761 | ₩10,796 | ₩11,439 | +1.37% | 270.4만 |
| 2026.08.24–2026.08.28 | ₩10,648 | ₩11,567 | ₩10,085 | ₩11,399 | +7.05% | 374.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,056 |
| ₩10,434 |
| ₩10,809 |
| -8.72% |
| 373.9만 |
| 2026.08.10–2026.08.14 | ₩12,083 | ₩12,526 | ₩11,185 | ₩12,056 | -0.22% | 401.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,533 | ₩12,854 | ₩10,796 | ₩12,264 | +6.34% | 357.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,667 | ₩11,962 | ₩10,460 | ₩11,426 | -2.07% | 321.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,573 | ₩13,210 | ₩11,238 | ₩11,325 | -2.14% | 454.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,853 | ₩14,269 | ₩11,225 | ₩11,573 | -16.46% | 352.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,256 | ₩15,154 | ₩12,901 | ₩14,041 | -1.51% | 275.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,269 | ₩16,227 | ₩14,100 | ₩14,363 | +0.66% | 283.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,229 | ₩14,832 | ₩12,901 | ₩14,229 | 0.00% | 531.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,056 | ₩15,154 | ₩13,156 | ₩14,443 | -4.07% | 382.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,524 | ₩15,319 | ₩12,610 | ₩14,242 | -1.94% | 514.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,817 | ₩17,595 | ₩13,558 | ₩14,229 | -15.39% | 604.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,100 | ₩17,807 | ₩14,457 | ₩17,246 | +14.21% | 564.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,955 | ₩16,093 | ₩12,029 | ₩14,725 | +13.66% | 717.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,303 | ₩14,752 | ₩12,794 | ₩13,129 | -1.31% | 647.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,968 | ₩15,007 | ₩12,311 | ₩13,236 | +2.07% | 733.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,721 | ₩13,290 | ₩11,258 | ₩12,968 | +10.64% | 271.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,600 | ₩12,324 | ₩10,621 | ₩11,721 | +1.04% | 307.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,884 | ₩12,063 | ₩9,853 | ₩11,667 | +18.05% | 347.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,763 | ₩10,916 | ₩9,763 | ₩9,991 | +2.34% | 288만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,167 | ₩9,790 | ₩7,845 | ₩9,723 | +19.05% | 288.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,441 | ₩9,696 | ₩8,046 | ₩8,127 | -13.92% | 334.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,589 | ₩9,953 | ₩9,146 | ₩9,173 | -4.34% | 333.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,642 | ₩9,723 | ₩9,200 | ₩9,414 | -2.36% | 371.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,138 | ₩10,527 | ₩9,790 | ₩9,830 | -3.04% | 298.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,447 | ₩10,688 | ₩9,790 | ₩10,608 | +1.54% | 440.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,876 | ₩11,426 | ₩10,554 | ₩10,621 | -2.34% | 376만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,058 | ₩11,640 | ₩9,857 | ₩11,077 | +10.13% | 695.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,114 | ₩15,597 | ₩8,596 | ₩10,420 | -31.06% | 1367.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,194 | ₩16,897 | ₩14,738 | ₩15,194 | 0.00% | 329.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,712 | ₩15,932 | ₩14,484 | ₩15,235 | +3.56% | 246.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,415 | ₩16,958 | ₩15,744 | ₩15,744 | -4.08% | 298.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,865 | ₩17,353 | ₩14,772 | ₩16,562 | +4.40% | 458만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,618 | ₩15,568 | ₩14,175 | ₩15,503 | +6.06% | 321.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,623 | ₩15,637 | ₩14,497 | ₩14,819 | -5.15% | 226.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,650 | ₩15,650 | ₩14,175 | ₩15,047 | -3.86% | 488.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,938 | ₩17,568 | ₩15,221 | ₩15,429 | -8.91% | 486.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,363 | ₩17,662 | ₩14,081 | ₩16,951 | +18.02% | 702.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,961 | ₩14,859 | ₩13,424 | ₩14,859 | +6.44% | 540.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,064 | ₩16,120 | ₩10,192 | ₩13,880 | +25.45% | 2107.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,008 | ₩13,330 | ₩10,769 | ₩11,211 | -13.81% | 567.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,570 | ₩15,637 | ₩11,600 | ₩12,445 | -20.07% | 827.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,771 | ₩15,784 | ₩14,390 | ₩14,390 | -8.76% | 374.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,355 | ₩16,294 | ₩14,537 | ₩15,503 | +0.96% | 652.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,738 | ₩18,091 | ₩14,363 | ₩15,114 | +2.55% | 1268.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,610 | ₩15,959 | ₩14,162 | ₩14,189 | -9.11% | 209만 |
|---|