—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Clear Channel Outdoor Holdings Inc (CCO) — 주가 히스토리

2026-10-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-142.422.462.112.42-0.41%2,957,743
2026-10-132.432.432.422.43+0.00%5,358,067
2026-10-122.432.432.422.43+0.00%3,667,219
2026-10-092.432.432.422.43+0.00%2,874,991
2026-10-082.422.442.422.43+1.25%8,412,915
2026-10-072.402.412.392.40+0.00%5,874,155
2026-10-062.402.412.402.40+0.00%3,937,827
2026-10-052.392.402.382.40+0.42%4,194,067
2026-10-022.412.412.392.39-0.42%5,223,996
2026-10-012.382.412.372.40+2.13%7,880,152
2026-09-302.342.372.332.35+0.43%7,989,688
2026-09-292.362.362.332.34-0.85%12,018,044
2026-09-282.362.362.352.36+0.00%3,981,430
2026-09-252.362.372.352.36+0.43%3,199,705
2026-09-242.352.372.352.35+0.00%4,581,791
2026-09-232.382.392.332.35-1.26%5,628,982
2026-09-222.392.392.382.38+0.00%1,647,129
2026-09-212.382.392.372.38+0.00%1,654,186
2026-09-182.382.392.352.38+0.00%15,437,469
2026-09-172.392.402.382.38-0.42%3,121,120
2026-09-162.382.392.382.39+0.42%2,984,632
2026-09-152.392.402.382.38+0.00%6,618,026
2026-09-142.392.392.382.38+0.00%3,456,530
2026-09-112.392.392.382.38+0.00%1,089,774
2026-09-102.382.392.382.38+0.00%1,875,927
2026-09-092.382.392.382.38+0.00%1,399,993
2026-09-082.382.392.382.38+0.00%2,288,930
2026-09-042.382.392.372.38+0.00%3,811,993
2026-09-032.372.392.362.38+0.85%6,570,607
2026-09-022.382.382.362.36-0.42%2,733,770
2026-09-012.362.372.352.37+0.00%3,850,514
2026-08-312.352.382.342.37+1.28%4,078,910
2026-08-282.392.392.332.34-2.09%10,869,603
2026-08-272.392.392.382.39-0.42%2,094,877
2026-08-262.382.402.372.40+0.84%6,757,215
2026-08-252.372.382.362.38+0.85%4,914,585
2026-08-242.382.382.342.36-0.84%19,921,107
2026-08-212.392.392.372.38-0.42%5,544,292
2026-08-202.362.402.362.39+0.84%15,902,674
2026-08-192.382.382.362.37+0.00%5,168,515
2026-08-182.312.382.312.37+2.16%14,439,163
2026-08-172.342.342.262.32-0.43%24,201,698
2026-08-142.342.352.322.33+0.43%16,560,495
2026-08-132.412.422.322.32-3.73%44,435,652
2026-08-122.422.422.412.41+0.00%2,314,102
2026-08-112.412.422.402.41+0.00%1,813,993
2026-08-102.412.422.412.41-0.41%2,554,979
2026-08-072.412.422.402.42+0.41%4,326,477
2026-08-062.422.422.412.41-0.41%3,550,958
2026-08-052.432.432.412.42-0.41%5,299,459
2026-08-042.422.432.412.43+0.41%5,774,688
2026-08-032.422.442.402.42+0.00%18,754,975
2026-07-312.412.442.402.42+0.41%13,987,525
2026-07-302.412.412.402.41+0.42%5,630,770
2026-07-292.422.422.402.40-0.83%14,078,242
2026-07-282.422.422.402.42+0.41%13,519,687
2026-07-272.422.422.412.41+0.00%1,938,350
2026-07-242.422.422.412.41+0.00%1,279,751
2026-07-232.412.422.402.41+0.00%2,081,609
2026-07-222.412.422.412.41+0.42%2,242,655
2026-07-212.412.422.402.40-0.41%3,631,587
2026-07-202.422.422.412.41-0.41%2,253,223
2026-07-172.402.422.402.42+0.41%2,248,784
2026-07-162.402.412.402.41+0.42%3,848,018
2026-07-152.402.412.402.40-0.41%2,490,861
2026-07-142.412.422.402.41+0.00%3,713,711
2026-07-132.412.422.412.41+0.42%4,325,478
2026-07-102.402.422.402.40-0.41%5,814,650
2026-07-092.412.422.402.41+0.00%8,622,083
2026-07-082.412.422.402.41+0.00%7,607,268
2026-07-072.412.412.402.41+0.00%6,924,440
2026-07-062.412.422.402.41+0.00%10,532,201
2026-07-022.412.422.402.41+0.00%7,980,646
2026-07-012.422.422.402.41-0.41%7,855,493
2026-06-302.412.422.402.42+0.83%6,762,649
2026-06-292.412.412.402.40-1.23%5,550,330
2026-06-262.402.432.402.43+1.25%60,218,057
2026-06-252.412.412.402.40+0.42%5,632,366
2026-06-242.412.412.392.39-0.42%7,490,279
2026-06-232.402.412.402.40-0.41%4,666,717
2026-06-222.402.422.402.41+0.00%5,948,692
2026-06-182.402.412.402.41+0.42%5,356,443
2026-06-172.402.422.402.40-0.41%6,784,801
2026-06-162.392.412.392.41+0.42%5,612,954
2026-06-152.392.402.392.40-0.41%11,416,914
2026-06-122.402.412.392.41+0.42%6,476,572
2026-06-112.412.412.402.40-0.41%5,594,275
2026-06-102.392.412.392.41+0.42%5,381,578
2026-06-092.412.412.392.40+0.00%53,782,352
2026-06-082.412.412.402.40+0.00%4,731,259
2026-06-052.402.412.402.40-0.41%4,069,738
2026-06-042.412.412.402.41+0.00%4,123,167
2026-06-032.412.412.402.41+0.00%6,185,087
2026-06-022.402.412.402.41+0.00%3,885,748
2026-06-012.412.412.402.41+0.00%4,215,612
2026-05-292.402.422.392.41+0.42%6,437,670
2026-05-282.392.402.392.40+0.00%4,448,963
2026-05-272.392.402.392.40+0.42%4,030,767
2026-05-262.392.402.392.39-0.42%6,813,775
2026-05-222.392.402.392.40+0.00%5,276,345
2026-05-212.392.402.392.40+0.00%8,347,485
2026-05-202.402.402.392.40+0.42%4,479,352
2026-05-192.392.402.392.39+0.00%4,915,166
2026-05-182.382.402.382.39+0.00%4,821,191
2026-05-152.392.392.382.39+0.00%4,790,991
2026-05-142.392.402.382.39+0.00%4,927,287
2026-05-132.392.392.382.39+0.00%6,774,389
2026-05-122.382.402.382.39+0.42%5,131,011
2026-05-112.382.392.382.38-0.42%4,075,171
2026-05-082.382.402.382.39+0.00%7,360,527
2026-05-072.382.392.382.39+0.42%4,041,733
2026-05-062.382.392.382.38-0.42%5,819,053
2026-05-052.392.402.382.39+0.00%5,607,288
2026-05-042.392.402.392.39-0.42%3,725,835
2026-05-012.402.402.382.40+0.00%3,972,300
2026-04-302.392.402.392.40+0.00%4,112,242
2026-04-292.392.402.382.40+0.42%11,639,972
2026-04-282.382.392.382.39+0.42%5,202,381
2026-04-272.382.392.382.38-0.42%4,044,830
2026-04-242.382.392.382.39+0.00%2,478,762
2026-04-232.392.392.382.39+0.42%1,919,273
2026-04-222.392.392.382.38-0.42%1,769,056
2026-04-212.392.392.382.39+0.00%3,016,513
2026-04-202.382.392.382.39+0.42%4,056,321
2026-04-172.402.402.382.38-0.42%4,450,425
2026-04-162.402.402.392.39-0.83%4,964,511
2026-04-152.382.412.382.41+1.26%4,115,645
2026-04-142.392.392.382.38+0.00%5,300,260
2026-04-132.372.392.372.38+0.42%5,520,250
2026-04-102.382.402.372.37+0.00%3,100,084
2026-04-092.382.382.372.37-0.42%4,951,283
2026-04-082.382.392.372.38+0.42%7,157,888
2026-04-072.382.382.372.37-0.42%6,272,823
2026-04-062.372.382.372.38+0.00%5,251,116
2026-04-022.372.382.362.38+0.42%6,096,149
2026-04-012.382.392.372.37+0.00%7,892,737
2026-03-312.372.372.362.37+0.42%9,354,028
2026-03-302.362.382.362.36+0.43%5,386,787
2026-03-272.352.362.332.35-0.84%19,423,406
2026-03-262.382.382.372.37-0.42%11,953,673
2026-03-252.402.402.372.38-0.83%10,478,801
2026-03-242.382.402.382.40+0.84%4,682,252
2026-03-232.392.392.372.38-0.42%10,920,882
2026-03-202.372.392.362.39+1.27%8,249,164
2026-03-192.382.402.362.36-0.84%8,651,810
2026-03-182.392.422.382.38-0.42%9,685,658
2026-03-172.382.392.382.39+0.42%4,587,583
2026-03-162.392.392.382.38+0.00%2,792,750
2026-03-132.382.392.372.38+0.42%11,448,233
2026-03-122.372.382.362.37+0.42%17,393,333
2026-03-112.372.382.362.36-0.42%20,159,681
2026-03-102.372.382.372.37+0.00%7,427,563
2026-03-092.372.382.362.37+0.00%13,377,343
2026-03-062.372.382.362.37-0.84%11,535,265
2026-03-052.392.402.382.39+0.00%7,352,315
2026-03-042.402.412.382.39+0.00%16,677,897
2026-03-032.382.402.382.39+0.00%8,165,075
2026-03-022.392.402.382.39-0.42%5,032,898
2026-02-272.382.402.382.40+0.84%5,353,306
2026-02-262.402.412.382.38-0.83%4,531,510
2026-02-252.392.402.382.40+1.27%6,822,216
2026-02-242.392.402.362.37-0.42%9,460,772
2026-02-232.422.432.382.38-0.83%7,693,982
2026-02-202.402.432.392.40-0.41%7,413,690
2026-02-192.402.422.392.41+0.84%13,384,737
2026-02-182.382.412.382.39+0.42%16,546,708
2026-02-172.382.392.382.38-0.42%5,861,320
2026-02-132.382.392.372.39+0.42%8,977,031
2026-02-122.392.392.372.38+0.42%10,953,887
2026-02-112.372.392.362.37+0.42%14,763,707
2026-02-102.372.382.362.36+7.76%64,356,703
2026-02-092.172.242.162.19+0.92%2,186,215
2026-02-062.102.192.062.17+4.83%2,415,464
2026-02-052.112.142.062.07-3.27%2,503,474
2026-02-042.182.192.082.14-0.93%1,541,491
2026-02-032.212.242.102.16-1.37%1,929,132
2026-02-022.082.272.082.19+4.78%2,903,130
2026-01-302.212.282.062.09-6.70%5,092,298
2026-01-292.242.292.222.24+0.00%2,626,131
2026-01-282.042.282.032.24+10.34%4,829,523
2026-01-272.032.041.952.03+2.53%1,304,079
2026-01-262.062.071.981.98-3.41%2,160,692
2026-01-232.102.132.042.05-2.84%1,112,319
2026-01-222.102.132.072.11+1.44%1,581,681
2026-01-212.122.132.052.08-1.42%2,669,673
2026-01-202.092.152.062.11-1.40%1,061,181
2026-01-162.092.172.072.14+2.39%1,653,497
2026-01-152.012.101.992.09+4.50%1,527,974
2026-01-142.082.081.962.00-2.91%5,026,873
2026-01-132.052.102.052.06+0.49%1,065,215
2026-01-122.052.082.012.05-0.49%1,214,100
2026-01-092.092.102.062.06-0.96%760,198
2026-01-082.082.112.072.08-0.48%1,304,147
2026-01-072.152.162.042.09-2.79%2,929,894
2026-01-062.122.172.102.15+1.42%2,273,815
2026-01-052.142.162.102.12+0.00%1,317,164
2026-01-022.242.262.112.12-4.07%1,774,605
2025-12-312.162.222.122.21+2.79%2,085,295
2025-12-302.152.162.022.15+0.00%3,744,911
2025-12-292.242.242.142.15-4.44%1,088,279
2025-12-262.242.252.212.25+0.00%1,406,051
2025-12-242.252.252.232.25+0.45%814,629
2025-12-232.152.252.152.24+3.70%4,167,444
2025-12-222.042.172.042.16+5.88%4,244,707
2025-12-192.092.112.042.04-0.97%4,095,321
2025-12-182.052.082.022.06+2.49%1,455,202
2025-12-171.972.061.972.01+1.01%3,374,947
2025-12-161.992.001.961.99-0.50%1,777,325
2025-12-152.052.071.962.00-1.96%1,428,155
2025-12-122.052.082.032.04-0.49%1,153,909
2025-12-112.042.092.022.05+0.49%3,192,406
2025-12-102.062.072.002.04-0.97%7,848,359
2025-12-092.052.082.052.06+0.98%2,281,735
2025-12-082.002.081.992.04+2.51%1,926,663
2025-12-052.002.011.971.99-0.50%1,029,464
2025-12-041.962.021.962.00+0.50%609,964
2025-12-031.982.001.961.99+0.51%953,909
2025-12-022.032.071.981.98-1.00%3,077,356
2025-12-011.932.041.932.00+0.50%1,980,108
2025-11-281.972.001.951.99+2.05%981,578
2025-11-261.921.991.921.95+1.56%1,933,380
2025-11-251.871.921.831.92+2.67%1,165,831
2025-11-241.821.891.811.87+2.19%2,969,972
2025-11-211.751.831.731.83+6.40%1,662,001
2025-11-201.791.851.721.72-2.82%2,603,858
2025-11-191.771.801.751.77-1.12%1,866,619
2025-11-181.751.821.741.79+0.00%3,353,200
2025-11-171.901.901.771.79-5.79%4,033,042
2025-11-141.881.901.821.90+0.00%2,620,760
2025-11-131.941.941.841.90-2.06%2,396,759
2025-11-121.971.981.911.94-1.02%3,978,263
2025-11-111.951.981.911.96+0.51%3,019,834
2025-11-101.911.971.861.95+3.72%2,776,855
2025-11-071.741.891.701.88+5.62%2,589,151
2025-11-061.872.021.761.78-1.66%3,045,417
2025-11-051.761.811.751.81+4.02%1,999,379
2025-11-041.781.821.741.74-3.33%1,453,981
2025-11-031.801.811.741.80-0.55%1,905,556
2025-10-311.821.841.781.81-0.55%2,365,449
2025-10-301.921.941.751.82-6.19%3,831,664
2025-10-291.992.021.931.94-2.02%3,615,986
2025-10-282.002.031.951.98-1.00%2,586,638
2025-10-272.002.021.982.00+0.50%4,435,984
2025-10-241.892.031.891.99+6.99%6,774,766
2025-10-231.921.951.841.86-3.12%2,681,048
2025-10-221.871.941.851.92+3.78%4,439,343
2025-10-211.861.901.851.85-1.60%3,534,577
2025-10-201.811.951.791.88+10.59%15,844,552
2025-10-171.401.921.391.70+19.72%20,857,081
2025-10-161.381.431.371.42+4.41%2,428,818

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+16.03%). 가장 약한 달: 3월 (-5.66%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-14 기준

빠른 답변

Clear Channel Outdoor Holdings Inc (CCO)의 최근 종가는 얼마입니까?

2026-10-14 기준 2.42. Closelook 데이터 레이크의 일별 가격 기록 기준.

CCO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.46, 최저 1.27 (2026-10-14 기준).

Clear Channel Outdoor Holdings Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CCO의 가장 강한 달은 10월(평균 +16.03%), 가장 약한 달은 3월(평균 -5.66%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 447개로 계산.