Stock Ticker
- (066790) 씨씨에스충북방송
- Description: 기업개요
동사는 1997년 충주시, 제천시 등 7개 지역의 종합유선방송업을 위해 설립되어 1998년부터 서비스를 시작했으며, 씨씨에스고객센터를 자회사로 보유하고 있음.
종합유선방송사업, 기간통신사업, 별정통신사업을 주요 사업으로 영위하며 방송서비스, 초고속인터넷, 인터넷전화 서비스를 제공하고 있음.
광대역 네트워크 고도화와 홈네트워크를 통한 사물인터넷, 인터넷전용회선의 부가상품서비스 제공으로 고객중심의 상품 개발을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261019 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261016 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261015 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261014 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261013 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261012 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261008 | 2,205 | 2,205 | 2,205 |
| 20261007 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261006 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261002 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20261001 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260930 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260929 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260928 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260923 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260922 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260921 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260918 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260917 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260916 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260915 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260914 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260911 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260910 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260909 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260908 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260907 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260904 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260903 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260902 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260901 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260831 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260828 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260827 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260826 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260825 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260824 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260821 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260820 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260819 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260818 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260814 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260813 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260812 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260811 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260810 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260807 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260806 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260805 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260804 | 2,205 | 2,205 | 2,205 | 2,205 |
| 20260803 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260731 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260730 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260729 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260728 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260727 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260724 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260723 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260722 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260721 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260720 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260716 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260715 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260714 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260713 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260710 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260709 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260708 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260707 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260706 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260703 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260702 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260701 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260630 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260629 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260626 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260625 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260624 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260623 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260622 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260619 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260618 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260617 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260616 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260615 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260612 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260611 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260610 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260609 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260608 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260605 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260604 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260602 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260601 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260529 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260528 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260527 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260526 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260522 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260521 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260520 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260519 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260518 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260515 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260514 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260513 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260512 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260511 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260508 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260507 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260506 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260504 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260430 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260429 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260428 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260427 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260424 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260423 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260422 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260421 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260420 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260417 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260416 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260415 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260414 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260413 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260410 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260409 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260408 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260407 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260406 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260403 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260402 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260401 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260331 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260330 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260327 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260326 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260325 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260324 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260323 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260320 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260319 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260318 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260317 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260316 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260313 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260312 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260311 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260310 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260309 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260306 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260305 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260304 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260303 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260227 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260226 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260225 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260224 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260223 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260220 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260219 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260213 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260212 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260211 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260210 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260209 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260206 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260205 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260204 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260203 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260202 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260130 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260129 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260128 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260127 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260126 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260123 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260122 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260121 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260120 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260119 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260116 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260115 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260114 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260113 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260112 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260109 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260108 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260107 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260106 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20260105 | 1,493 | 1,493 | 1,493 | 1,493 |
| 20250620 | 1,482 | 1,493 | 1,502 | 1,450 |
| 20250619 | 1,512 | 1,481 | 1,527 | 1,456 |
| 20250618 | 1,530 | 1,511 | 1,560 | 1,505 |
| 20250617 | 1,575 | 1,530 | 1,663 | 1,515 |
| 20250616 | 1,560 | 1,577 | 1,624 | 1,503 |
| 20250613 | 1,776 | 1,600 | 1,900 | 1,600 |
| 20250612 | 1,465 | 1,583 | 1,690 | 1,440 |
| 20250611 | 1,461 | 1,434 | 1,490 | 1,432 |
| 20250610 | 1,400 | 1,457 | 1,595 | 1,375 |
| 20250609 | 1,330 | 1,349 | 1,370 | 1,301 |
| 20250605 | 1,378 | 1,330 | 1,392 | 1,312 |
| 20250604 | 1,366 | 1,383 | 1,437 | 1,356 |
| 20250602 | 1,421 | 1,345 | 1,426 | 1,335 |
| 20250530 | 1,506 | 1,430 | 1,693 | 1,419 |
| 20250529 | 1,420 | 1,494 | 1,538 | 1,414 |
| 20250528 | 1,571 | 1,551 | 1,698 | 1,545 |
| 20250527 | 1,356 | 1,575 | 1,703 | 1,345 |
| 20250526 | 1,430 | 1,365 | 1,489 | 1,350 |
| 20250523 | 1,767 | 1,429 | 1,873 | 1,429 |
| 20250522 | 1,815 | 1,749 | 1,893 | 1,749 |
| 20250521 | 1,552 | 1,815 | 1,920 | 1,489 |
| 20250520 | 1,389 | 1,489 | 1,606 | 1,366 |
| 20250519 | 1,224 | 1,236 | 1,236 | 1,193 |
| 20250516 | 1,267 | 1,223 | 1,300 | 1,211 |
| 20250515 | 1,209 | 1,267 | 1,349 | 1,205 |
| 20250514 | 1,192 | 1,219 | 1,256 | 1,185 |
| 20250513 | 1,199 | 1,192 | 1,210 | 1,185 |
| 20250512 | 1,199 | 1,192 | 1,211 | 1,170 |
| 20250509 | 1,200 | 1,206 | 1,213 | 1,158 |
| 20250508 | 1,206 | 1,194 | 1,212 | 1,190 |
| 20250507 | 1,192 | 1,203 | 1,220 | 1,183 |
| 20250502 | 1,204 | 1,192 | 1,230 | 1,182 |
| 20250430 | 1,186 | 1,203 | 1,213 | 1,166 |
| 20250429 | 1,185 | 1,182 | 1,201 | 1,164 |
| 20250428 | 1,216 | 1,181 | 1,216 | 1,181 |
| 20250425 | 1,211 | 1,212 | 1,223 | 1,202 |
| 20250424 | 1,248 | 1,211 | 1,252 | 1,210 |
| 20250423 | 1,275 | 1,238 | 1,297 | 1,232 |
| 20250422 | 1,238 | 1,253 | 1,276 | 1,234 |
| 20250421 | 1,269 | 1,264 | 1,320 | 1,244 |
| 20250418 | 1,241 | 1,255 | 1,261 | 1,227 |
| 20250417 | 1,242 | 1,256 | 1,264 | 1,221 |
| 20250416 | 1,320 | 1,244 | 1,349 | 1,239 |
| 20250415 | 1,216 | 1,235 | 1,235 | 1,198 |
| 20250414 | 1,219 | 1,216 | 1,229 | 1,205 |
| 20250411 | 1,190 | 1,220 | 1,240 | 1,190 |
| 20250410 | 1,231 | 1,212 | 1,235 | 1,197 |
| 20250409 | 1,211 | 1,178 | 1,211 | 1,157 |
| 20250408 | 1,207 | 1,195 | 1,248 | 1,186 |
| 20250407 | 1,251 | 1,207 | 1,279 | 1,203 |
| 20250404 | 1,250 | 1,295 | 1,320 | 1,250 |
| 20250403 | 1,309 | 1,301 | 1,480 | 1,300 |
| 20250402 | 1,274 | 1,238 | 1,280 | 1,230 |
| 20250401 | 1,223 | 1,272 | 1,324 | 1,217 |
| 20250331 | 1,250 | 1,222 | 1,277 | 1,207 |
| 20250328 | 1,249 | 1,247 | 1,276 | 1,210 |
| 20250327 | 1,297 | 1,259 | 1,338 | 1,240 |
| 20250326 | 1,195 | 1,310 | 1,415 | 1,195 |
| 20250325 | 1,222 | 1,195 | 1,229 | 1,186 |
| 20250324 | 1,193 | 1,220 | 1,228 | 1,164 |
| 20250321 | 1,215 | 1,184 | 1,215 | 1,177 |
| 20250320 | 1,225 | 1,200 | 1,235 | 1,182 |
| 20250319 | 1,200 | 1,206 | 1,209 | 1,182 |
| 20250318 | 1,203 | 1,200 | 1,212 | 1,180 |
| 20250317 | 1,226 | 1,195 | 1,227 | 1,180 |
| 20250314 | 1,235 | 1,226 | 1,256 | 1,173 |
| 20250313 | 1,268 | 1,226 | 1,318 | 1,225 |
| 20250312 | 1,340 | 1,275 | 1,473 | 1,268 |
| 20250311 | 1,113 | 1,361 | 1,430 | 1,073 |
| 20250310 | 1,140 | 1,113 | 1,160 | 1,100 |
| 20250307 | 1,180 | 1,140 | 1,180 | 1,140 |
| 20250306 | 1,185 | 1,190 | 1,255 | 1,175 |
| 20250305 | 1,187 | 1,173 | 1,190 | 1,170 |
| 20250304 | 1,214 | 1,175 | 1,240 | 1,160 |
| 20250228 | 1,250 | 1,228 | 1,274 | 1,226 |
| 20250227 | 1,252 | 1,248 | 1,266 | 1,237 |
| 20250226 | 1,300 | 1,257 | 1,300 | 1,250 |
| 20250225 | 1,299 | 1,288 | 1,371 | 1,280 |
| 20250224 | 1,281 | 1,282 | 1,294 | 1,262 |
| 20250221 | 1,284 | 1,288 | 1,326 | 1,275 |
| 20250220 | 1,363 | 1,284 | 1,372 | 1,270 |
| 20250219 | 1,366 | 1,334 | 1,368 | 1,305 |
| 20250218 | 1,446 | 1,367 | 1,470 | 1,360 |
| 20250217 | 1,228 | 1,450 | 1,500 | 1,227 |
| 20250214 | 1,239 | 1,228 | 1,247 | 1,218 |
| 20250213 | 1,245 | 1,225 | 1,255 | 1,207 |
| 20250212 | 1,260 | 1,249 | 1,294 | 1,249 |
| 20250211 | 1,250 | 1,302 | 1,387 | 1,250 |
| 20250210 | 1,270 | 1,250 | 1,270 | 1,230 |
| 20250207 | 1,299 | 1,270 | 1,299 | 1,260 |
| 20250206 | 1,323 | 1,281 | 1,323 | 1,280 |
| 20250205 | 1,312 | 1,308 | 1,333 | 1,307 |
| 20250204 | 1,269 | 1,312 | 1,338 | 1,269 |
| 20250203 | 1,337 | 1,269 | 1,337 | 1,268 |
| 20250131 | 1,358 | 1,336 | 1,360 | 1,330 |
| 20250124 | 1,360 | 1,358 | 1,380 | 1,340 |
| 20250123 | 1,390 | 1,365 | 1,420 | 1,361 |
| 20250122 | 1,335 | 1,373 | 1,440 | 1,335 |
| 20250121 | 1,387 | 1,335 | 1,387 | 1,330 |
| 20250120 | 1,389 | 1,376 | 1,393 | 1,371 |
| 20250117 | 1,385 | 1,388 | 1,418 | 1,378 |
| 20250116 | 1,385 | 1,385 | 1,400 | 1,381 |
| 20250115 | 1,389 | 1,386 | 1,404 | 1,378 |
| 20250114 | 1,392 | 1,400 | 1,410 | 1,382 |
| 20250113 | 1,410 | 1,392 | 1,420 | 1,391 |
| 20250110 | 1,420 | 1,405 | 1,428 | 1,400 |
| 20250109 | 1,448 | 1,406 | 1,448 | 1,395 |
| 20250108 | 1,460 | 1,448 | 1,467 | 1,446 |
| 20250107 | 1,548 | 1,470 | 1,548 | 1,458 |
| 20250106 | 1,454 | 1,481 | 1,519 | 1,451 |
| 20250103 | 1,460 | 1,451 | 1,482 | 1,441 |
| 20250102 | 1,499 | 1,460 | 1,499 | 1,440 |