Cerence Inc (CRNC)

CRNC
🏛️ 미국 →
11.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 77.39 78.36 76.21 76.64 0.3M
2021-12-30 76.37 79.29 76.00 77.59 0.3M
2021-12-29 77.65 78.05 75.22 76.59 0.3M
2021-12-28 79.67 79.67 76.42 77.21 0.3M
2021-12-27 78.80 80.14 76.46 79.70 0.4M
2021-12-23 72.72 79.05 71.98 78.92 0.7M
2021-12-22 72.04 73.39 70.86 72.24 0.5M
2021-12-21 71.33 72.75 70.09 71.71 0.7M
2021-12-20 70.00 72.33 69.50 70.59 0.5M
2021-12-17 72.33 72.72 69.28 72.50 1.3M
2021-12-16 73.11 75.50 70.79 72.85 1.1M
2021-12-15 71.10 71.85 63.00 69.20 3.1M
2021-12-14 77.86 79.26 76.87 78.08 0.8M
2021-12-13 76.82 79.67 75.31 79.36 0.8M
2021-12-10 75.00 77.35 75.00 76.82 0.5M
2021-12-09 76.23 78.49 73.18 74.01 0.7M
2021-12-08 76.01 77.09 73.37 76.08 0.4M
2021-12-07 76.26 79.50 75.74 76.91 0.5M
2021-12-06 71.84 73.21 68.80 71.97 0.5M
2021-12-03 70.63 72.75 66.56 72.52 0.8M
2021-12-02 71.50 73.47 69.36 70.63 0.8M
2021-12-01 77.47 77.47 71.73 71.82 0.9M
2021-11-30 77.30 77.98 73.17 75.18 0.8M
2021-11-29 78.19 79.32 75.93 77.66 0.4M
2021-11-26 78.10 80.50 75.82 77.07 0.3M
2021-11-24 76.12 81.13 74.10 79.58 0.8M
2021-11-23 82.64 85.09 76.52 78.27 1.6M
2021-11-22 92.00 93.80 82.01 82.59 3.2M
2021-11-19 102.86 105.56 102.51 104.06 0.3M
2021-11-18 106.09 106.14 101.01 103.07 0.4M
2021-11-17 107.55 109.05 104.10 106.00 0.4M
2021-11-16 105.08 108.97 104.03 108.77 0.3M
2021-11-15 105.82 106.54 103.03 105.66 0.3M
2021-11-12 100.48 105.55 100.30 105.02 0.6M
2021-11-11 102.45 104.09 99.31 101.96 0.3M
2021-11-10 103.64 105.11 101.34 101.76 0.4M
2021-11-09 104.31 106.97 104.03 104.99 0.2M
2021-11-08 106.94 108.64 105.06 105.18 0.3M
2021-11-05 111.33 112.19 106.01 107.12 0.5M
2021-11-04 112.55 114.85 109.64 109.86 0.3M
2021-11-03 108.04 113.55 107.20 112.96 0.5M
2021-11-02 106.52 108.78 104.67 108.14 0.2M
2021-11-01 106.01 108.38 103.43 106.42 0.4M
2021-10-29 100.71 105.32 100.61 105.13 0.3M
2021-10-28 99.28 104.61 99.28 101.84 0.3M
2021-10-27 98.01 99.89 96.68 98.16 0.4M
2021-10-26 97.86 99.90 96.56 98.08 0.6M
2021-10-25 94.93 96.95 94.82 96.79 0.4M
2021-10-22 94.45 96.02 93.71 94.55 0.2M
2021-10-21 93.34 94.89 93.21 94.69 0.1M
2021-10-20 93.93 95.50 92.39 93.92 0.2M
2021-10-19 92.90 93.83 91.72 93.59 0.2M
2021-10-18 90.79 92.78 90.31 92.28 0.3M
2021-10-15 93.58 93.86 91.65 91.68 0.5M
2021-10-14 91.65 94.81 91.01 92.57 0.2M
2021-10-13 88.09 92.74 88.09 91.49 0.4M
2021-10-12 86.56 88.12 85.33 87.59 0.5M
2021-10-11 85.00 87.61 84.99 85.57 0.2M
2021-10-08 85.86 86.92 84.07 86.01 0.5M
2021-10-07 86.10 88.27 85.00 85.18 0.6M
2021-10-06 86.38 86.53 82.29 85.19 0.5M
2021-10-05 87.11 88.44 84.12 85.78 1.0M
2021-10-04 90.90 92.55 86.27 86.92 0.5M
2021-10-01 97.42 97.42 91.02 91.28 0.5M
2021-09-30 100.46 101.68 95.43 96.11 0.6M
2021-09-29 102.02 103.69 100.32 100.83 0.2M
2021-09-28 102.00 103.26 99.38 101.51 0.3M
2021-09-27 102.51 103.71 99.36 103.42 0.2M
2021-09-24 103.33 104.63 101.58 103.40 0.2M
2021-09-23 103.24 104.60 102.35 103.91 0.1M
2021-09-22 101.95 103.51 101.29 102.07 0.1M
2021-09-21 102.35 102.64 99.63 101.27 0.1M
2021-09-20 102.17 103.15 99.09 100.90 0.2M
2021-09-17 105.76 106.94 103.54 105.73 0.6M
2021-09-16 108.20 108.20 103.94 105.15 0.2M
2021-09-15 103.97 109.84 102.91 108.64 0.4M
2021-09-14 105.94 105.97 101.43 103.28 0.3M
2021-09-13 100.60 105.43 97.66 105.37 0.5M
2021-09-10 105.20 106.56 99.80 100.08 0.3M
2021-09-09 106.49 106.58 103.28 105.43 0.2M
2021-09-08 108.00 108.44 103.82 103.98 0.3M
2021-09-07 111.53 112.51 108.30 108.94 0.3M
2021-09-03 112.36 113.88 110.85 111.53 0.2M
2021-09-02 113.61 114.44 111.66 112.71 0.2M
2021-09-01 109.59 113.00 108.14 113.00 0.4M
2021-08-31 111.60 111.94 107.71 108.44 0.5M
2021-08-30 112.88 113.53 111.54 112.01 0.2M
2021-08-27 106.50 113.87 105.57 113.05 0.4M
2021-08-26 109.45 110.61 105.25 105.56 0.4M
2021-08-25 115.16 115.81 109.72 109.73 0.3M
2021-08-24 113.65 115.51 112.76 115.26 0.2M
2021-08-23 109.53 113.38 109.20 112.85 0.2M
2021-08-20 108.26 110.00 105.97 108.81 0.4M
2021-08-19 109.71 111.13 106.74 108.72 0.5M
2021-08-18 111.64 114.71 111.08 111.56 0.9M
2021-08-17 111.83 113.60 109.22 112.03 0.3M
2021-08-16 115.00 116.38 112.55 113.46 0.2M
2021-08-13 118.88 118.88 115.40 116.00 0.2M
2021-08-12 120.00 121.80 117.88 119.36 0.3M
2021-08-11 118.88 120.83 116.59 119.94 0.4M
2021-08-10 115.93 125.73 115.93 119.09 0.9M
2021-08-09 107.98 119.01 107.58 114.55 0.8M
2021-08-06 112.58 112.99 103.00 105.46 0.8M
2021-08-05 106.34 113.92 105.70 112.58 0.5M
2021-08-04 105.78 107.50 104.80 106.21 0.2M
2021-08-03 106.75 106.76 102.61 106.72 0.3M
2021-08-02 108.68 108.70 106.46 106.75 0.2M
2021-07-30 105.93 108.83 105.83 107.51 0.2M
2021-07-29 107.73 109.42 106.93 107.77 0.2M
2021-07-28 105.84 108.76 105.43 107.14 0.3M
2021-07-27 107.48 107.48 101.50 105.44 0.4M
2021-07-26 107.99 109.50 106.54 107.96 0.2M
2021-07-23 107.23 108.38 105.06 107.61 0.2M
2021-07-22 109.67 110.00 106.01 106.87 0.2M
2021-07-21 107.79 109.62 107.15 109.00 0.3M
2021-07-20 109.28 109.99 106.91 107.59 0.4M
2021-07-19 105.34 110.60 104.01 108.22 0.3M
2021-07-16 109.28 109.82 107.00 108.22 0.4M
2021-07-15 109.08 110.64 106.77 108.33 0.3M
2021-07-14 114.07 114.07 109.24 109.83 0.4M
2021-07-13 114.85 115.98 112.99 113.07 0.3M
2021-07-12 114.41 114.82 112.64 114.67 0.4M
2021-07-09 116.55 116.55 112.59 114.41 0.4M
2021-07-08 112.48 116.49 111.47 114.41 0.5M
2021-07-07 122.50 123.43 116.13 116.72 1.2M
2021-07-06 124.50 126.40 122.06 124.32 6.8M
2021-07-02 122.06 127.80 119.16 123.74 3.6M
2021-07-01 105.90 110.14 104.71 108.57 0.4M
2021-06-30 108.49 108.83 105.61 106.71 0.9M
2021-06-29 111.69 111.69 106.72 109.09 0.3M
2021-06-28 113.42 114.83 110.64 111.88 0.2M
2021-06-25 114.72 114.72 110.99 111.94 2.0M
2021-06-24 111.38 117.54 110.01 114.01 0.5M
2021-06-23 111.21 111.51 108.91 109.48 0.4M
2021-06-22 110.42 112.31 109.40 110.28 0.5M
2021-06-21 108.88 111.67 107.06 111.12 0.3M
2021-06-18 111.61 113.25 108.35 109.14 0.5M
2021-06-17 113.42 115.37 112.44 112.92 0.3M
2021-06-16 113.44 115.00 111.69 114.07 0.4M
2021-06-15 114.70 114.86 111.51 113.84 0.4M
2021-06-14 118.00 118.50 114.65 115.19 0.3M
2021-06-11 116.50 117.02 115.35 116.88 0.3M
2021-06-10 114.56 117.02 114.00 116.13 0.3M
2021-06-09 119.79 120.00 115.04 115.34 0.4M
2021-06-08 114.70 120.00 114.65 119.79 0.7M
2021-06-07 108.07 115.21 108.00 113.46 0.7M
2021-06-04 103.45 109.49 102.20 108.36 0.9M
2021-06-03 98.87 102.44 96.00 101.58 0.4M
2021-06-02 96.66 100.86 95.25 100.34 0.6M
2021-06-01 96.12 98.32 95.00 96.25 0.3M
2021-05-28 95.65 96.07 93.20 95.13 0.3M
2021-05-27 91.85 96.74 91.40 95.29 0.5M
2021-05-26 90.57 92.08 89.90 91.89 0.3M
2021-05-25 90.00 92.53 88.85 90.11 0.4M
2021-05-24 85.73 89.82 85.23 89.41 0.4M
2021-05-21 86.56 87.17 83.73 85.23 0.2M
2021-05-20 83.68 85.98 83.00 85.10 0.3M
2021-05-19 81.60 84.67 79.70 82.88 0.4M
2021-05-18 86.19 86.60 84.19 84.62 0.4M
2021-05-17 83.14 84.77 80.91 83.33 0.2M
2021-05-14 82.97 86.13 81.84 84.70 0.3M
2021-05-13 82.15 85.00 79.53 82.26 0.4M
2021-05-12 83.68 85.20 81.26 81.63 0.6M
2021-05-11 81.22 87.00 80.75 85.58 0.5M
2021-05-10 88.88 90.73 84.26 88.72 0.6M
2021-05-07 89.22 92.91 89.03 89.42 0.4M
2021-05-06 92.27 93.84 87.03 88.77 0.5M
2021-05-05 93.53 95.12 92.12 93.25 0.4M
2021-05-04 94.46 96.49 89.20 92.68 0.5M
2021-05-03 96.71 97.07 94.13 96.12 0.4M
2021-04-30 96.00 97.74 94.65 96.41 0.4M
2021-04-29 98.25 98.50 94.51 97.01 0.3M
2021-04-28 97.46 98.75 95.36 98.04 0.3M
2021-04-27 99.25 99.97 96.82 98.64 0.3M
2021-04-26 92.14 99.76 92.14 99.10 0.5M
2021-04-23 93.06 93.32 89.77 90.98 0.5M
2021-04-22 91.77 97.31 89.05 93.06 0.5M
2021-04-21 89.06 91.86 86.20 91.24 0.4M
2021-04-20 90.34 91.96 88.26 89.80 0.4M
2021-04-19 97.51 100.22 89.15 91.17 0.5M
2021-04-16 98.96 101.88 97.64 99.49 0.5M
2021-04-15 97.16 98.50 94.38 98.36 0.3M
2021-04-14 94.87 98.62 93.91 95.93 0.3M
2021-04-13 95.91 98.19 92.73 94.26 0.3M
2021-04-12 95.06 99.14 92.12 96.51 0.8M
2021-04-09 93.00 93.44 90.80 92.70 0.4M
2021-04-08 94.59 95.20 92.24 94.17 0.3M
2021-04-07 99.29 99.29 93.55 94.33 0.4M
2021-04-06 93.75 99.71 93.71 96.94 0.4M
2021-04-05 97.55 97.55 91.86 94.66 0.5M
2021-04-01 92.46 96.89 91.42 93.34 0.4M
2021-03-31 87.03 91.07 86.28 89.58 0.7M
2021-03-30 83.60 86.46 80.80 85.45 0.5M
2021-03-29 87.62 88.00 81.33 84.14 0.8M
2021-03-26 93.13 94.99 83.76 89.03 0.7M
2021-03-25 87.75 93.03 85.61 92.58 0.5M
2021-03-24 100.55 101.60 90.83 91.24 0.5M
2021-03-23 104.40 106.26 98.79 99.80 0.3M
2021-03-22 103.25 106.80 100.36 105.43 0.3M
2021-03-19 99.92 105.58 98.73 102.59 0.7M
2021-03-18 106.29 107.24 100.37 101.09 0.4M
2021-03-17 105.15 110.89 102.86 109.32 0.4M
2021-03-16 113.00 113.81 106.00 109.35 0.4M
2021-03-15 111.23 115.01 110.81 112.25 0.5M
2021-03-12 107.06 112.80 106.92 112.34 0.4M
2021-03-11 109.15 113.66 104.50 112.61 0.9M
2021-03-10 100.00 104.65 98.02 101.67 0.7M
2021-03-09 89.62 98.05 89.05 95.33 0.8M
2021-03-08 90.09 92.83 84.47 85.29 0.6M
2021-03-05 95.24 95.44 83.03 90.74 1.3M
2021-03-04 101.48 104.98 90.23 93.55 1.3M
2021-03-03 112.20 112.47 102.08 103.06 0.6M
2021-03-02 118.17 119.21 111.11 112.26 0.6M
2021-03-01 115.42 120.95 114.73 117.72 0.6M
2021-02-26 106.05 113.98 104.46 111.22 0.6M
2021-02-25 110.48 111.73 103.51 105.44 0.6M
2021-02-24 115.53 115.53 107.64 111.12 0.6M
2021-02-23 109.63 115.53 99.01 114.35 1.1M
2021-02-22 125.69 126.78 117.10 117.86 0.8M
2021-02-19 129.42 130.15 124.50 127.82 0.4M
2021-02-18 120.50 124.75 118.80 122.97 0.4M
2021-02-17 122.35 127.27 120.58 124.76 0.5M
2021-02-16 136.27 139.00 121.52 124.95 1.1M
2021-02-12 129.16 133.92 124.87 133.43 0.6M
2021-02-11 129.47 130.40 123.45 129.16 0.6M
2021-02-10 122.49 130.97 121.21 127.12 0.9M
2021-02-09 120.00 125.31 119.59 120.88 0.8M
2021-02-08 126.44 131.80 111.65 120.76 1.9M
2021-02-05 118.91 125.72 118.23 125.67 0.8M
2021-02-04 117.27 119.23 114.88 118.69 0.7M
2021-02-03 118.18 120.00 115.14 116.16 0.7M
2021-02-02 118.23 118.73 113.00 117.94 0.5M
2021-02-01 114.36 117.71 113.38 115.85 0.4M
2021-01-29 117.09 120.45 111.63 111.91 0.7M
2021-01-28 114.86 121.12 114.00 117.79 0.7M
2021-01-27 114.72 120.00 111.50 113.98 0.8M
2021-01-26 119.40 120.72 116.52 119.00 0.7M
2021-01-25 126.36 129.09 116.22 119.17 0.7M
2021-01-22 118.23 125.14 118.00 124.71 0.4M
2021-01-21 120.00 121.53 115.76 121.35 0.6M
2021-01-20 121.23 124.70 117.06 118.73 0.5M
2021-01-19 124.40 126.12 114.47 119.05 0.8M
2021-01-15 114.46 120.86 113.81 120.25 1.1M
2021-01-14 104.32 115.14 104.23 113.98 1.1M
2021-01-13 107.47 107.47 101.12 101.53 0.6M
2021-01-12 101.52 106.75 100.28 104.80 0.7M
2021-01-11 99.02 101.27 95.23 98.64 1.1M
2021-01-08 111.00 114.23 101.39 102.74 1.0M
2021-01-07 107.19 113.89 105.91 112.48 0.6M
2021-01-06 104.01 105.14 101.05 104.09 0.6M
2021-01-05 100.80 106.51 100.40 104.91 0.4M
2021-01-04 101.46 102.60 96.78 101.78 0.7M