[AI의 종목 이야기] 유튜브, 3년 만에 미국 구독료 인상
무료
CSC : ( 2002.TW )
18.70 ▼ -0.20 (-1.06%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 18.70 | ▼-0.20 | ▼-1.06% |
| 25-12-04 | 18.90 | ▼-0.15 | ▼-0.79% |
| 25-12-03 | 19.05 | ▲0.20 | ▲1.06% |
| 25-12-02 | 18.85 | ▲0.25 | ▲1.34% |
| 25-12-01 | 18.60 | ▲0.35 | ▲1.92% |
| 25-11-28 | 18.25 | ▲0.05 | ▲0.27% |
| 25-11-27 | 18.20 | ▲0.05 | ▲0.28% |
| 25-11-26 | 18.15 | ▲0.35 | ▲1.97% |
| 25-11-25 | 17.80 | ▼-0.25 | ▼-1.39% |
| 25-11-24 | 18.05 | ▲0.40 | ▲2.27% |
| 25-11-21 | 17.65 | ▼-0.10 | ▼-0.56% |
| 25-11-20 | 17.75 | ▲0.05 | ▲0.28% |
| 25-11-19 | 17.70 | ▼-0.05 | ▼-0.28% |
| 25-11-18 | 17.75 | ▼-0.20 | ▼-1.11% |
| 25-11-17 | 17.95 | ▼-0.05 | ▼-0.28% |
| 25-11-14 | 18.00 | ▼-0.05 | ▼-0.28% |
| 25-11-13 | 18.05 | ▼-0.10 | ▼-0.55% |
| 25-11-12 | 18.15 | -0.00 | -0% |
| 25-11-11 | 18.15 | -0.00 | -0% |
| 25-11-10 | 18.15 | ▼-0.05 | ▼-0.27% |
| 25-11-07 | 18.20 | ▼-0.05 | ▼-0.27% |
| 25-11-06 | 18.25 | ▲0.15 | ▲0.83% |
| 25-11-05 | 18.10 | ▼-0.05 | ▼-0.28% |
| 25-11-04 | 18.15 | ▼-0.20 | ▼-1.09% |
| 25-11-03 | 18.35 | ▼-0.25 | ▼-1.34% |
| 25-10-31 | 18.60 | ▼-0.15 | ▼-0.8% |
| 25-10-30 | 18.75 | -0.00 | -0% |
| 25-10-29 | 18.75 | ▼-0.20 | ▼-1.06% |
| 25-10-28 | 18.95 | -0.00 | -0% |
| 25-10-27 | 18.95 | ▲0.05 | ▲0.26% |
| 25-10-23 | 18.90 | ▲0.10 | ▲0.53% |
| 25-10-22 | 18.80 | ▲0.05 | ▲0.27% |
| 25-10-21 | 18.75 | ▼-0.15 | ▼-0.79% |
| 25-10-20 | 18.90 | ▼-0.15 | ▼-0.79% |
| 25-10-17 | 19.05 | ▲0.25 | ▲1.33% |
| 25-10-16 | 18.80 | ▲0.10 | ▲0.53% |
| 25-10-15 | 18.70 | ▼-0.15 | ▼-0.8% |
| 25-10-14 | 18.85 | ▼-0.15 | ▼-0.79% |
| 25-10-13 | 19.00 | -0.00 | -0% |
| 25-10-09 | 19.00 | -0.00 | -0% |
| 25-10-08 | 19.00 | ▲0.05 | ▲0.26% |
| 25-10-07 | 18.95 | ▼-0.05 | ▼-0.26% |
| 25-10-03 | 19.00 | ▼-0.20 | ▼-1.04% |
| 25-10-02 | 19.20 | ▼-0.10 | ▼-0.52% |
| 25-10-01 | 19.30 | ▼-0.10 | ▼-0.52% |
| 25-09-30 | 19.40 | ▼-0.15 | ▼-0.77% |
| 25-09-26 | 19.55 | ▼-0.10 | ▼-0.51% |
| 25-09-25 | 19.65 | ▲0.30 | ▲1.55% |
| 25-09-24 | 19.35 | ▼-0.10 | ▼-0.51% |
| 25-09-23 | 19.45 | -0.00 | -0% |
| 25-09-22 | 19.45 | ▲0.05 | ▲0.26% |
| 25-09-19 | 19.40 | ▲0.05 | ▲0.26% |
| 25-09-18 | 19.35 | ▲0.15 | ▲0.78% |
| 25-09-17 | 19.20 | -0.00 | -0% |
| 25-09-16 | 19.20 | ▼-0.05 | ▼-0.26% |
| 25-09-15 | 19.25 | ▼-0.10 | ▼-0.52% |
| 25-09-12 | 19.35 | ▲0.20 | ▲1.04% |
| 25-09-11 | 19.15 | ▼-0.30 | ▼-1.54% |
| 25-09-10 | 19.45 | ▼-0.05 | ▼-0.26% |
| 25-09-09 | 19.50 | ▼-0.05 | ▼-0.26% |
| 25-09-08 | 19.55 | -0.00 | -0% |
| 25-09-05 | 19.55 | ▼-0.30 | ▼-1.51% |
| 25-09-04 | 19.85 | ▲0.15 | ▲0.76% |
| 25-09-03 | 19.70 | ▼-0.05 | ▼-0.25% |
| 25-09-02 | 19.75 | ▼-0.20 | ▼-1% |
| 25-09-01 | 19.95 | ▼-0.15 | ▼-0.75% |
| 25-08-29 | 20.10 | ▼-0.05 | ▼-0.25% |
| 25-08-28 | 20.15 | ▼-0.15 | ▼-0.74% |
| 25-08-27 | 20.30 | ▲0.20 | ▲1% |
| 25-08-26 | 20.10 | ▼-0.30 | ▼-1.47% |
| 25-08-25 | 20.40 | ▲0.25 | ▲1.24% |
| 25-08-22 | 20.15 | ▼-0.20 | ▼-0.98% |
| 25-08-21 | 20.35 | ▲0.20 | ▲0.99% |
| 25-08-20 | 20.15 | ▼-0.05 | ▼-0.25% |
| 25-08-19 | 20.20 | ▼-0.20 | ▼-0.98% |
| 25-08-18 | 20.40 | ▼-0.10 | ▼-0.49% |
| 25-08-15 | 20.50 | ▲0.65 | ▲3.27% |
| 25-08-14 | 19.85 | ▲0.20 | ▲1.02% |
| 25-08-13 | 19.65 | ▲0.15 | ▲0.77% |
| 25-08-12 | 19.50 | ▲0.15 | ▲0.78% |
| 25-08-11 | 19.35 | ▲0.20 | ▲1.04% |
| 25-08-08 | 19.15 | ▼-0.05 | ▼-0.26% |
| 25-08-07 | 19.20 | -0.00 | -0% |
| 25-08-06 | 19.20 | ▼-0.05 | ▼-0.26% |
| 25-08-05 | 19.25 | ▲0.10 | ▲0.52% |
| 25-08-04 | 19.15 | ▼-0.10 | ▼-0.52% |
| 25-08-01 | 19.25 | ▼-0.20 | ▼-1.03% |
| 25-07-31 | 19.45 | ▼-0.35 | ▼-1.77% |
| 25-07-30 | 19.80 | ▲0.60 | ▲3.13% |
| 25-07-29 | 19.20 | ▼-0.20 | ▼-1.03% |
| 25-07-28 | 19.40 | ▼-0.25 | ▼-1.27% |
| 25-07-25 | 19.65 | -0.00 | -0% |
| 25-07-24 | 19.65 | ▼-0.35 | ▼-1.75% |
| 25-07-23 | 20.00 | ▲0.75 | ▲3.9% |
| 25-07-22 | 19.25 | ▲0.05 | ▲0.26% |
| 25-07-21 | 19.20 | ▲0.20 | ▲1.05% |
| 25-07-18 | 19.00 | ▼-0.25 | ▼-1.3% |
| 25-07-17 | 19.25 | ▲0.45 | ▲2.39% |
| 25-07-16 | 18.80 | ▼-0.10 | ▼-0.53% |
| 25-07-15 | 18.90 | ▲0.05 | ▲0.27% |
| 25-07-14 | 18.85 | ▲0.05 | ▲0.27% |
| 25-07-11 | 18.80 | ▼-0.15 | ▼-0.79% |
| 25-07-10 | 18.95 | ▲0.05 | ▲0.26% |
| 25-07-09 | 18.90 | ▲0.10 | ▲0.53% |
| 25-07-08 | 18.80 | ▼-0.20 | ▼-1.05% |
| 25-07-07 | 19.00 | ▼-0.25 | ▼-1.3% |
| 25-07-04 | 19.25 | ▼-0.15 | ▼-0.77% |
| 25-07-03 | 19.40 | ▲0.60 | ▲3.19% |
| 25-07-02 | 18.80 | ▼-0.20 | ▼-1.05% |
| 25-07-01 | 19.00 | ▲0.20 | ▲1.06% |
| 25-06-30 | 18.80 | ▼-0.30 | ▼-1.57% |
| 25-06-27 | 19.10 | ▲0.10 | ▲0.53% |
| 25-06-26 | 19.00 | ▲0.25 | ▲1.33% |
| 25-06-25 | 18.75 | ▼-0.15 | ▼-0.79% |
| 25-06-24 | 18.90 | ▲0.45 | ▲2.44% |
| 25-06-23 | 18.45 | ▼-0.20 | ▼-1.07% |
| 25-06-20 | 18.65 | ▼-0.30 | ▼-1.58% |
| 25-06-19 | 18.95 | ▼-0.15 | ▼-0.79% |
| 25-06-18 | 19.10 | -0.00 | -0% |
| 25-06-17 | 19.10 | ▼-0.10 | ▼-0.52% |
| 25-06-16 | 19.20 | -0.00 | -0% |
| 25-06-13 | 19.20 | ▼-0.25 | ▼-1.29% |
| 25-06-12 | 19.45 | ▼-0.05 | ▼-0.26% |
| 25-06-11 | 19.50 | ▲0.10 | ▲0.52% |
| 25-06-10 | 19.40 | ▲0.05 | ▲0.26% |
| 25-06-09 | 19.35 | ▼-0.20 | ▼-1.02% |
| 25-06-06 | 19.55 | ▲0.15 | ▲0.77% |
| 25-06-05 | 19.40 | ▲0.20 | ▲1.04% |
| 25-06-04 | 19.20 | ▼-0.05 | ▼-0.26% |
| 25-06-03 | 19.25 | ▲0.05 | ▲0.26% |
| 25-06-02 | 19.20 | ▼-0.55 | ▼-2.78% |
| 25-05-29 | 19.75 | ▼-0.30 | ▼-1.5% |
| 25-05-28 | 20.05 | ▲0.05 | ▲0.25% |
| 25-05-27 | 20.00 | ▼-0.20 | ▼-0.99% |
| 25-05-26 | 20.20 | ▼-0.10 | ▼-0.49% |
| 25-05-23 | 20.30 | ▼-0.15 | ▼-0.73% |
| 25-05-22 | 20.45 | ▼-0.60 | ▼-2.85% |
| 25-05-21 | 21.05 | ▼-0.60 | ▼-2.77% |
| 25-05-20 | 21.65 | ▲0.55 | ▲2.61% |
| 25-05-19 | 21.10 | ▲0.10 | ▲0.48% |
| 25-05-16 | 21.00 | ▼-0.30 | ▼-1.41% |
| 25-05-15 | 21.30 | ▼-0.20 | ▼-0.93% |
| 25-05-14 | 21.50 | ▲0.10 | ▲0.47% |
| 25-05-13 | 21.40 | ▲0.05 | ▲0.23% |
| 25-05-12 | 21.35 | ▲0.05 | ▲0.23% |
| 25-05-09 | 21.30 | ▲0.05 | ▲0.24% |
| 25-05-08 | 21.25 | ▼-0.30 | ▼-1.39% |
| 25-05-07 | 21.55 | ▼-0.35 | ▼-1.6% |
| 25-05-06 | 21.90 | ▲0.75 | ▲3.55% |
| 25-05-05 | 21.15 | ▲0.45 | ▲2.17% |
| 25-05-02 | 20.70 | ▲0.05 | ▲0.24% |
| 25-04-30 | 20.65 | -0.00 | -0% |
| 25-04-29 | 20.65 | ▲0.20 | ▲0.98% |
| 25-04-28 | 20.45 | ▲0.15 | ▲0.74% |
| 25-04-25 | 20.30 | ▼-0.20 | ▼-0.98% |
| 25-04-24 | 20.50 | ▼-0.15 | ▼-0.73% |
| 25-04-23 | 20.65 | ▲0.45 | ▲2.23% |
| 25-04-22 | 20.20 | ▲0.20 | ▲1% |
| 25-04-21 | 20.00 | ▼-0.40 | ▼-1.96% |
| 25-04-18 | 20.40 | ▼-0.10 | ▼-0.49% |
| 25-04-17 | 20.50 | ▼-0.40 | ▼-1.91% |
| 25-04-16 | 20.90 | ▼-0.45 | ▼-2.11% |
| 25-04-15 | 21.35 | ▲0.20 | ▲0.95% |
| 25-04-14 | 21.15 | ▲0.70 | ▲3.42% |
| 25-04-11 | 20.45 | ▼-0.45 | ▼-2.15% |