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 | ₩10,730 | ₩11,374 | ₩10,429 | ₩11,307 | +5.38% | 479.9만 |
| 2026.09.28–2026.10.02 | ₩10,502 | ₩11,146 | ₩10,207 | ₩10,851 | +3.32% | 250.2만 |
| 2026.09.21–2026.09.25 | ₩10,583 | ₩11,153 | ₩10,288 | ₩10,663 | +0.76% | 268.4만 |
| 2026.09.14–2026.09.18 | ₩11,361 | ₩11,616 | ₩10,315 | ₩10,368 | -8.74% | 301.2만 |
| 2026.09.08–2026.09.11 | ₩11,495 | ₩11,589 | ₩10,730 | ₩11,414 | -0.70% | 305.4만 |
| 2026.08.31–2026.09.04 | ₩11,287 | ₩11,763 | ₩10,797 | ₩11,441 | +1.37% | 270.4만 |
| 2026.08.24–2026.08.28 | ₩10,650 | ₩11,569 | ₩10,087 | ₩11,401 | +7.05% | 374.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,058 |
| ₩10,435 |
| ₩10,811 |
| -8.72% |
| 373.9만 |
| 2026.08.10–2026.08.14 | ₩12,085 | ₩12,528 | ₩11,186 | ₩12,058 | -0.22% | 401.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,535 | ₩12,856 | ₩10,797 | ₩12,266 | +6.34% | 357.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,669 | ₩11,964 | ₩10,462 | ₩11,428 | -2.07% | 321.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,575 | ₩13,212 | ₩11,240 | ₩11,327 | -2.14% | 454.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,856 | ₩14,271 | ₩11,227 | ₩11,575 | -16.46% | 352.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,258 | ₩15,157 | ₩12,903 | ₩14,043 | -1.51% | 275.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,271 | ₩16,230 | ₩14,102 | ₩14,365 | +0.66% | 283.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,231 | ₩14,835 | ₩12,903 | ₩14,231 | 0.00% | 531.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,059 | ₩15,157 | ₩13,158 | ₩14,446 | -4.07% | 382.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,526 | ₩15,322 | ₩12,612 | ₩14,244 | -1.94% | 514.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,820 | ₩17,598 | ₩13,560 | ₩14,231 | -15.39% | 604.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,103 | ₩17,810 | ₩14,459 | ₩17,249 | +14.21% | 564.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,957 | ₩16,095 | ₩12,031 | ₩14,727 | +13.66% | 717.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,306 | ₩14,754 | ₩12,796 | ₩13,131 | -1.31% | 647.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,970 | ₩15,009 | ₩12,313 | ₩13,239 | +2.07% | 733.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,723 | ₩13,292 | ₩11,260 | ₩12,970 | +10.64% | 271.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,602 | ₩12,326 | ₩10,623 | ₩11,723 | +1.04% | 307.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,885 | ₩12,065 | ₩9,854 | ₩11,669 | +18.05% | 347.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,765 | ₩10,918 | ₩9,765 | ₩9,993 | +2.34% | 288만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,168 | ₩9,791 | ₩7,847 | ₩9,724 | +19.05% | 288.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,443 | ₩9,698 | ₩8,048 | ₩8,128 | -13.92% | 334.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,590 | ₩9,955 | ₩9,148 | ₩9,174 | -4.34% | 333.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,644 | ₩9,724 | ₩9,201 | ₩9,416 | -2.36% | 371.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,140 | ₩10,529 | ₩9,791 | ₩9,832 | -3.04% | 298.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,449 | ₩10,690 | ₩9,791 | ₩10,610 | +1.54% | 440.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,878 | ₩11,428 | ₩10,556 | ₩10,623 | -2.34% | 376만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,060 | ₩11,642 | ₩9,858 | ₩11,079 | +10.13% | 695.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,116 | ₩15,599 | ₩8,598 | ₩10,422 | -31.06% | 1367.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,197 | ₩16,900 | ₩14,741 | ₩15,197 | 0.00% | 329.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,714 | ₩15,935 | ₩14,486 | ₩15,237 | +3.56% | 246.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,417 | ₩16,961 | ₩15,747 | ₩15,747 | -4.08% | 298.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,867 | ₩17,356 | ₩14,774 | ₩16,565 | +4.40% | 458만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,620 | ₩15,571 | ₩14,177 | ₩15,505 | +6.06% | 321.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,626 | ₩15,639 | ₩14,499 | ₩14,821 | -5.15% | 226.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,653 | ₩15,653 | ₩14,177 | ₩15,049 | -3.86% | 488.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,940 | ₩17,571 | ₩15,224 | ₩15,432 | -8.91% | 486.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,365 | ₩17,665 | ₩14,084 | ₩16,954 | +18.02% | 702.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,963 | ₩14,861 | ₩13,426 | ₩14,861 | +6.44% | 540.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,066 | ₩16,122 | ₩10,194 | ₩13,882 | +25.45% | 2107.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,011 | ₩13,332 | ₩10,771 | ₩11,213 | -13.81% | 567.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,572 | ₩15,639 | ₩11,602 | ₩12,447 | -20.07% | 827.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,774 | ₩15,787 | ₩14,392 | ₩14,392 | -8.76% | 374.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,358 | ₩16,297 | ₩14,540 | ₩15,505 | +0.96% | 652.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,741 | ₩18,094 | ₩14,365 | ₩15,116 | +2.55% | 1268.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,613 | ₩15,961 | ₩14,164 | ₩14,191 | -9.11% | 209만 |
|---|