CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ 미국 →
9.36
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 11.25 11.28 11.20 11.24 8.6K
09:32 11.25 11.25 11.25 11.25 0.8K
09:33 11.25 11.25 11.21 11.25 1.7K
09:34 11.23 11.23 11.22 11.22 2.4K
09:35 11.22 11.22 11.20 11.20 0.8K
09:36 11.21 11.25 11.21 11.25 2.6K
09:37 11.25 11.25 11.22 11.22 3.7K
09:38 11.21 11.21 11.21 11.21 3.0K
09:39 11.21 11.21 11.20 11.20 1.7K
09:40 11.20 11.20 11.18 11.18 2.0K
09:41 11.18 11.18 11.18 11.18 2.8K
09:42 11.18 11.18 11.16 11.16 1.8K
09:43 11.15 11.15 11.14 11.14 3.4K
09:44 11.15 11.15 11.15 11.15 4.4K
09:45 11.13 11.13 11.13 11.13 1.1K
09:46 11.14 11.14 11.14 11.14 2.3K
09:47 11.15 11.15 11.14 11.14 8.6K
09:48 11.14 11.15 11.14 11.15 1.5K
09:49 11.14 11.14 11.14 11.14 12.2K
09:50 11.15 11.15 11.15 11.15 0.7K
09:51 11.16 11.16 11.16 11.16 0.6K
09:52 11.16 11.16 11.16 11.16 0.4K
09:53 11.16 11.16 11.16 11.16 0.4K
09:54 11.16 11.16 11.15 11.15 7.9K
09:55 11.15 11.15 11.14 11.14 4.3K
09:56 11.14 11.14 11.12 11.12 4.6K
09:57 11.13 11.15 11.13 11.15 5.7K
09:58 11.15 11.15 11.15 11.15 2.9K
09:59 11.15 11.15 11.14 11.14 1.4K
10:00 11.13 11.13 11.13 11.13 2.9K
10:01 11.14 11.15 11.14 11.14 2.1K
10:02 11.14 11.14 11.13 11.13 3.9K
10:03 11.13 11.13 11.12 11.12 5.0K
10:04 11.12 11.12 11.11 11.11 19.0K
10:05 11.10 11.10 11.10 11.10 13.2K
10:06 11.10 11.10 11.10 11.10 12.3K
10:07 11.11 11.12 11.11 11.12 10.8K
10:08 11.12 11.13 11.12 11.13 3.8K
10:09 11.13 11.13 11.13 11.13 1.6K
10:10 11.13 11.14 11.13 11.14 5.1K
10:11 11.14 11.16 11.14 11.16 4.1K
10:12 11.16 11.17 11.15 11.17 17.1K
10:13 11.17 11.17 11.16 11.16 4.2K
10:14 11.16 11.16 11.16 11.16 4.9K
10:15 11.16 11.16 11.16 11.16 27.3K
10:16 11.16 11.18 11.16 11.18 13.2K
10:17 11.18 11.18 11.15 11.15 141.9K
10:18 11.14 11.15 11.14 11.15 14.7K
10:19 11.15 11.15 11.13 11.13 0.8K
10:20 11.13 11.15 11.13 11.15 7.9K
10:21 11.15 11.15 11.15 11.15 0.2K
10:22 11.15 11.15 11.13 11.13 7.7K
10:23 11.13 11.13 11.13 11.13 2.2K
10:24 11.13 11.14 11.13 11.14 7.5K
10:25 11.14 11.14 11.14 11.14 2.2K
10:26 11.14 11.14 11.13 11.14 2.0K
10:27 11.14 11.14 11.13 11.13 4.3K
10:28 11.13 11.13 11.13 11.13 0.5K
10:29 11.13 11.13 11.12 11.13 3.3K
10:30 11.13 11.13 11.12 11.12 2.4K
10:31 11.13 11.14 11.13 11.14 6.2K
10:32 11.14 11.14 11.13 11.13 4.4K
10:33 11.13 11.14 11.13 11.13 7.1K
10:34 11.13 11.13 11.12 11.12 3.3K
10:35 11.12 11.12 11.10 11.10 8.2K
10:36 11.10 11.11 11.10 11.11 6.8K
10:37 11.11 11.12 11.11 11.12 11.0K
10:38 11.12 11.12 11.12 11.12 5.3K
10:39 11.12 11.12 11.12 11.12 1.8K
10:40 11.12 11.12 11.12 11.12 7.8K
10:41 11.12 11.12 11.12 11.12 4.5K
10:42 11.12 11.12 11.11 11.11 4.5K
10:43 11.11 11.11 11.11 11.11 1.5K
10:44 11.11 11.11 11.10 11.10 8.3K
10:45 11.10 11.11 11.10 11.10 7.7K
10:46 11.10 11.12 11.10 11.10 10.9K
10:47 11.10 11.11 11.10 11.10 1.3K
10:48 11.10 11.11 11.10 11.11 3.5K
10:49 11.11 11.12 11.11 11.12 14.9K
10:50 11.12 11.13 11.12 11.13 1.8K
10:51 11.13 11.13 11.13 11.13 3.7K
10:52 11.13 11.13 11.13 11.13 0.7K
10:53 11.13 11.13 11.13 11.13 3.2K
10:54 11.13 11.13 11.13 11.13 1.0K
10:55 11.13 11.13 11.13 11.13 1.2K
10:56 11.13 11.14 11.13 11.14 6.6K
10:57 11.14 11.14 11.14 11.14 4.5K
10:58 11.14 11.14 11.14 11.14 1.0K
10:59 11.13 11.14 11.13 11.13 1.3K
11:00 11.13 11.14 11.13 11.14 1.0K
11:01 11.14 11.14 11.13 11.14 0.7K
11:02 11.14 11.15 11.14 11.15 14.8K
11:03 11.15 11.16 11.15 11.16 7.0K
11:04 11.16 11.16 11.16 11.16 0.8K
11:05 11.16 11.16 11.16 11.16 0.3K
11:06 11.16 11.16 11.16 11.16 2.1K
11:07 11.15 11.16 11.15 11.16 3.4K
11:08 11.16 11.16 11.16 11.16 0.7K
11:09 11.16 11.16 11.16 11.16 1.0K
11:10 11.16 11.19 11.16 11.19 168.4K
11:11 11.19 11.19 11.19 11.19 3.3K
11:12 11.19 11.19 11.19 11.19 1.1K
11:13 11.19 11.19 11.19 11.19 0.4K
11:14 11.18 11.18 11.17 11.17 12.2K
11:15 11.18 11.18 11.18 11.18 0.8K
11:16 11.18 11.18 11.18 11.18 9.3K
11:17 11.18 11.18 11.18 11.18 21.9K
11:18 11.18 11.18 11.18 11.18 0.9K
11:19 11.18 11.19 11.18 11.19 113.2K
11:20 11.18 11.18 11.18 11.18 28.6K
11:21 11.18 11.18 11.17 11.17 3.8K
11:22 11.17 11.17 11.17 11.17 31.5K
11:23 11.18 11.21 11.18 11.21 37.0K
11:24 11.21 11.21 11.21 11.21 5.7K
11:25 11.22 11.23 11.22 11.23 7.7K
11:26 11.23 11.23 11.22 11.22 4.0K
11:27 11.22 11.22 11.21 11.21 8.1K
11:28 11.21 11.21 11.21 11.21 2.1K
11:29 11.21 11.21 11.21 11.21 0.5K
11:30 11.20 11.21 11.20 11.21 1.8K
11:31 11.20 11.21 11.20 11.21 0.9K
11:32 11.21 11.21 11.21 11.21 0.8K
11:33 11.21 11.21 11.21 11.21 0.9K
11:34 11.21 11.21 11.20 11.20 4.8K
11:35 11.21 11.21 11.21 11.21 5.8K
11:36 11.21 11.22 11.21 11.22 3.3K
11:37 11.22 11.22 11.22 11.22 0.5K
11:38 11.22 11.22 11.22 11.22 0.8K
11:39 11.22 11.23 11.22 11.23 7.0K
11:40 11.23 11.23 11.23 11.23 2.0K
11:41 11.23 11.23 11.23 11.23 1.7K
11:42 11.23 11.23 11.23 11.23 2.1K
11:43 11.23 11.23 11.23 11.23 0.8K
11:44 11.23 11.23 11.23 11.23 7.5K
11:45 11.23 11.23 11.23 11.23 0.6K
11:46 11.24 11.24 11.24 11.24 4.4K
11:47 11.24 11.24 11.22 11.22 16.5K
11:48 11.22 11.23 11.22 11.23 5.2K
11:49 11.23 11.23 11.23 11.23 2.0K
11:50 11.23 11.23 11.23 11.23 1.9K
11:51 11.23 11.23 11.23 11.23 0.9K
11:52 11.23 11.23 11.23 11.23 1.4K
11:53 11.23 11.23 11.23 11.23 0.7K
11:54 11.23 11.23 11.23 11.23 1.3K
11:55 11.23 11.23 11.23 11.23 2.1K
11:56 11.23 11.23 11.23 11.23 1.3K
11:57 11.23 11.23 11.23 11.23 1.3K
11:58 11.24 11.25 11.24 11.25 14.7K
11:59 11.26 11.26 11.26 11.26 4.6K
12:00 11.25 11.25 11.25 11.25 7.0K
12:01 11.25 11.25 11.25 11.25 1.0K
12:02 11.24 11.25 11.24 11.25 2.7K
12:03 11.25 11.25 11.24 11.24 2.1K
12:04 11.24 11.24 11.24 11.24 4.3K
12:05 11.24 11.24 11.24 11.24 8.1K
12:06 11.24 11.26 11.24 11.26 21.8K
12:07 11.25 11.25 11.24 11.24 5.3K
12:08 11.25 11.25 11.24 11.25 102.0K
12:09 11.25 11.25 11.25 11.25 1.3K
12:10 11.25 11.25 11.24 11.24 1.9K
12:11 11.25 11.25 11.24 11.24 5.9K
12:12 11.24 11.25 11.24 11.25 7.3K
12:13 11.25 11.25 11.24 11.24 6.8K
12:14 11.24 11.25 11.24 11.25 2.6K
12:15 11.25 11.26 11.25 11.26 3.6K
12:16 11.26 11.26 11.26 11.26 1.2K
12:17 11.26 11.26 11.26 11.26 1.5K
12:18 11.26 11.26 11.26 11.26 0.8K
12:19 11.25 11.26 11.25 11.26 1.6K
12:20 11.26 11.26 11.26 11.26 2.1K
12:21 11.26 11.26 11.26 11.26 1.7K
12:22 11.26 11.26 11.25 11.25 1.9K
12:23 11.25 11.26 11.25 11.26 0.9K
12:24 11.26 11.26 11.26 11.26 2.2K
12:25 11.26 11.26 11.26 11.26 1.5K
12:26 11.26 11.26 11.26 11.26 3.3K
12:27 11.25 11.25 11.25 11.25 16.8K
12:28 11.25 11.25 11.25 11.25 1.9K
12:29 11.24 11.25 11.24 11.25 1.6K
12:30 11.25 11.25 11.24 11.24 0.8K
12:31 11.24 11.25 11.24 11.25 3.2K
12:32 11.25 11.25 11.24 11.24 0.4K
12:33 11.24 11.24 11.24 11.24 0.3K
12:34 11.24 11.25 11.24 11.25 4.4K
12:35 11.24 11.24 11.24 11.24 9.5K
12:36 11.24 11.24 11.23 11.24 5.3K
12:37 11.24 11.24 11.24 11.24 2.8K
12:38 11.24 11.24 11.24 11.24 0.3K
12:39 11.24 11.24 11.24 11.24 0.2K
12:40 11.24 11.24 11.23 11.24 3.2K
12:41 11.24 11.24 11.23 11.24 1.6K
12:42 11.23 11.23 11.23 11.23 6.6K
12:43 11.23 11.24 11.23 11.24 11.9K
12:44 11.24 11.24 11.24 11.24 0.6K
12:45 11.24 11.24 11.24 11.24 3.5K
12:46 11.24 11.24 11.23 11.23 0.7K
12:47 11.23 11.24 11.23 11.23 2.6K
12:48 11.25 11.25 11.25 11.25 6.2K
12:49 11.25 11.26 11.25 11.26 0.5K
12:50 11.26 11.26 11.26 11.26 2.0K
12:51 11.26 11.26 11.26 11.26 0.6K
12:52 11.26 11.26 11.26 11.26 1.4K
12:53 11.26 11.26 11.25 11.26 1.2K
12:54 11.26 11.26 11.26 11.26 4.8K
12:55 11.26 11.26 11.26 11.26 3.1K
12:56 11.26 11.27 11.26 11.27 3.8K
12:57 11.27 11.27 11.26 11.26 18.3K
12:58 11.26 11.26 11.25 11.25 15.6K
12:59 11.24 11.25 11.24 11.25 16.5K
13:00 11.25 11.25 11.25 11.25 0.9K
13:01 11.25 11.25 11.25 11.25 0.7K
13:02 11.25 11.25 11.25 11.25 1.1K
13:03 11.25 11.25 11.25 11.25 1.9K
13:04 11.25 11.25 11.24 11.25 1.7K
13:05 11.25 11.25 11.25 11.25 2.6K
13:06 11.25 11.26 11.25 11.26 2.7K
13:07 11.26 11.26 11.26 11.26 1.8K
13:08 11.26 11.26 11.26 11.26 1.1K
13:09 11.26 11.26 11.26 11.26 4.3K
13:10 11.26 11.26 11.26 11.26 1.2K
13:11 11.26 11.26 11.26 11.26 1.7K
13:12 11.26 11.27 11.26 11.27 30.0K
13:13 11.27 11.27 11.27 11.27 0.7K
13:14 11.27 11.27 11.27 11.27 0.4K
13:15 11.27 11.27 11.26 11.26 10.3K
13:16 11.26 11.26 11.26 11.26 5.4K
13:17 11.26 11.26 11.26 11.26 2.8K
13:18 11.26 11.27 11.26 11.27 10.2K
13:19 11.27 11.27 11.27 11.27 1.0K
13:20 11.27 11.27 11.26 11.26 3.7K
13:21 11.26 11.27 11.26 11.27 3.8K
13:22 11.27 11.27 11.27 11.27 1.3K
13:23 11.27 11.27 11.27 11.27 2.6K
13:24 11.27 11.27 11.27 11.27 2.8K
13:25 11.27 11.27 11.27 11.27 3.9K
13:26 11.27 11.27 11.27 11.27 0.8K
13:27 11.27 11.27 11.27 11.27 1.9K
13:28 11.27 11.27 11.27 11.27 3.4K
13:29 11.27 11.27 11.26 11.26 13.0K
13:30 11.26 11.26 11.26 11.26 3.1K
13:31 11.26 11.26 11.25 11.26 6.1K
13:32 11.25 11.25 11.25 11.25 0.9K
13:33 11.25 11.26 11.25 11.26 1.1K
13:34 11.26 11.26 11.26 11.26 0.5K
13:35 11.26 11.26 11.26 11.26 18.1K
13:36 11.26 11.26 11.26 11.26 2.2K
13:37 11.26 11.27 11.26 11.27 10.0K
13:38 11.27 11.27 11.27 11.27 1.1K
13:39 11.27 11.27 11.27 11.27 4.3K
13:40 11.27 11.27 11.27 11.27 0.6K
13:41 11.27 11.27 11.27 11.27 0.9K
13:42 11.27 11.27 11.26 11.26 10.8K
13:43 11.26 11.26 11.25 11.25 10.0K
13:44 11.25 11.25 11.25 11.25 7.1K
13:45 11.25 11.25 11.25 11.25 2.8K
13:46 11.25 11.25 11.25 11.25 1.7K
13:47 11.25 11.26 11.25 11.26 12.0K
13:48 11.26 11.26 11.26 11.26 20.1K
13:49 11.26 11.27 11.26 11.27 9.3K
13:50 11.26 11.26 11.26 11.26 6.3K
13:51 11.26 11.26 11.26 11.26 4.1K
13:52 11.26 11.26 11.25 11.25 2.5K
13:53 11.25 11.25 11.25 11.25 0.8K
13:54 11.25 11.26 11.25 11.26 13.1K
13:55 11.25 11.25 11.25 11.25 5.7K
13:56 11.25 11.25 11.25 11.25 1.4K
13:57 11.25 11.25 11.25 11.25 2.6K
13:58 11.25 11.25 11.25 11.25 1.4K
13:59 11.25 11.25 11.25 11.25 1.7K
14:00 11.25 11.25 11.25 11.25 1.2K
14:01 11.25 11.25 11.25 11.25 4.6K
14:02 11.25 11.25 11.25 11.25 0.8K
14:03 11.25 11.25 11.25 11.25 1.0K
14:04 11.25 11.25 11.25 11.25 1.5K
14:05 11.25 11.26 11.25 11.26 7.4K
14:06 11.26 11.26 11.26 11.26 3.3K
14:07 11.26 11.26 11.26 11.26 2.1K
14:08 11.26 11.26 11.26 11.26 0.9K
14:09 11.26 11.26 11.26 11.26 2.3K
14:10 11.26 11.26 11.26 11.26 0.5K
14:11 11.26 11.26 11.26 11.26 0.9K
14:12 11.26 11.26 11.25 11.25 12.6K
14:13 11.25 11.26 11.25 11.26 1.5K
14:14 11.26 11.26 11.26 11.26 3.4K
14:15 11.26 11.26 11.25 11.25 0.9K
14:16 11.26 11.26 11.26 11.26 2.5K
14:17 11.26 11.26 11.26 11.26 4.1K
14:18 11.26 11.26 11.25 11.25 3.1K
14:19 11.25 11.26 11.25 11.26 1.1K
14:20 11.26 11.26 11.26 11.26 1.3K
14:21 11.26 11.26 11.26 11.26 1.5K
14:22 11.26 11.26 11.26 11.26 0.8K
14:23 11.26 11.26 11.26 11.26 2.0K
14:24 11.26 11.26 11.26 11.26 3.9K
14:25 11.26 11.27 11.26 11.27 7.2K
14:26 11.27 11.27 11.27 11.27 1.4K
14:27 11.27 11.27 11.27 11.27 1.0K
14:28 11.27 11.27 11.27 11.27 1.4K
14:29 11.27 11.27 11.27 11.27 0.8K
14:30 11.27 11.27 11.26 11.27 0.7K
14:31 11.27 11.27 11.26 11.26 9.8K
14:32 11.26 11.26 11.26 11.26 2.9K
14:33 11.26 11.26 11.25 11.25 4.7K
14:34 11.25 11.26 11.25 11.26 1.0K
14:35 11.26 11.26 11.26 11.26 1.3K
14:36 11.26 11.26 11.26 11.26 3.8K
14:37 11.26 11.26 11.25 11.26 2.4K
14:38 11.26 11.26 11.26 11.26 1.7K
14:39 11.26 11.26 11.26 11.26 4.0K
14:40 11.26 11.26 11.26 11.26 1.4K
14:41 11.25 11.26 11.25 11.26 1.0K
14:42 11.26 11.26 11.26 11.26 0.9K
14:43 11.26 11.26 11.26 11.26 1.4K
14:44 11.26 11.26 11.25 11.25 3.4K
14:45 11.26 11.26 11.25 11.26 1.2K
14:46 11.26 11.28 11.26 11.28 48.6K
14:47 11.28 11.28 11.28 11.28 2.5K
14:48 11.28 11.29 11.28 11.29 11.4K
14:49 11.29 11.29 11.28 11.28 5.8K
14:50 11.28 11.28 11.28 11.28 4.7K
14:51 11.28 11.28 11.28 11.28 5.2K
14:52 11.28 11.28 11.28 11.28 1.0K
14:53 11.28 11.28 11.28 11.28 2.2K
14:54 11.28 11.28 11.28 11.28 3.3K
14:55 11.28 11.28 11.28 11.28 3.5K
14:56 11.28 11.28 11.28 11.28 1.9K
14:57 11.28 11.28 11.27 11.27 4.4K
14:58 11.27 11.28 11.27 11.28 14.9K
14:59 11.28 11.28 11.28 11.28 2.8K
15:00 11.28 11.28 11.28 11.28 1.2K
15:01 11.28 11.28 11.26 11.26 10.4K
15:02 11.26 11.27 11.26 11.27 10.6K
15:03 11.27 11.27 11.26 11.27 4.2K
15:04 11.27 11.27 11.27 11.27 1.6K
15:05 11.26 11.27 11.26 11.27 2.5K
15:06 11.27 11.27 11.27 11.27 0.9K
15:07 11.26 11.27 11.26 11.26 4.9K
15:08 11.26 11.27 11.26 11.27 4.2K
15:09 11.27 11.27 11.27 11.27 2.3K
15:10 11.27 11.28 11.27 11.28 11.3K
15:11 11.28 11.28 11.28 11.28 0.8K
15:12 11.28 11.28 11.28 11.28 2.9K
15:13 11.27 11.28 11.27 11.28 3.2K
15:14 11.28 11.28 11.28 11.28 1.0K
15:15 11.28 11.28 11.28 11.28 1.8K
15:16 11.28 11.28 11.28 11.28 17.2K
15:17 11.28 11.28 11.28 11.28 1.3K
15:18 11.28 11.28 11.26 11.27 13.4K
15:19 11.27 11.27 11.27 11.27 0.9K
15:20 11.27 11.27 11.26 11.27 1.5K
15:21 11.26 11.27 11.26 11.27 8.7K
15:22 11.28 11.28 11.28 11.28 14.0K
15:23 11.28 11.28 11.28 11.28 1.4K
15:24 11.27 11.27 11.27 11.27 30.4K
15:25 11.27 11.27 11.27 11.27 5.8K
15:26 11.26 11.27 11.26 11.26 2.0K
15:27 11.26 11.27 11.26 11.27 3.9K
15:28 11.26 11.26 11.26 11.26 9.4K
15:29 11.26 11.26 11.25 11.25 2.2K
15:30 11.25 11.26 11.25 11.26 5.8K
15:31 11.26 11.26 11.25 11.25 16.7K
15:32 11.26 11.26 11.26 11.26 22.7K
15:33 11.26 11.26 11.25 11.25 14.6K
15:34 11.24 11.25 11.24 11.24 2.9K
15:35 11.24 11.24 11.23 11.23 28.5K
15:36 11.23 11.23 11.22 11.22 3.3K
15:37 11.23 11.23 11.23 11.23 22.2K
15:38 11.23 11.23 11.22 11.22 2.1K
15:39 11.22 11.22 11.22 11.22 1.4K
15:40 11.22 11.23 11.22 11.22 8.9K
15:41 11.22 11.23 11.22 11.23 23.0K
15:42 11.23 11.23 11.23 11.23 24.5K
15:43 11.23 11.23 11.23 11.23 3.0K
15:44 11.23 11.23 11.23 11.23 2.8K
15:45 11.23 11.23 11.22 11.22 21.9K
15:46 11.23 11.25 11.23 11.25 56.6K
15:47 11.25 11.25 11.24 11.25 10.2K
15:48 11.25 11.25 11.24 11.24 37.7K
15:49 11.24 11.24 11.24 11.24 20.5K
15:50 11.24 11.24 11.24 11.24 11.6K
15:51 11.24 11.24 11.22 11.22 66.6K
15:52 11.22 11.22 11.22 11.22 12.5K
15:53 11.22 11.22 11.21 11.21 28.8K
15:54 11.22 11.23 11.22 11.23 58.7K
15:55 11.23 11.23 11.22 11.22 65.0K
15:56 11.21 11.21 11.19 11.19 49.0K
15:57 11.19 11.19 11.18 11.19 36.2K
15:58 11.19 11.19 11.19 11.19 63.4K
15:59 11.19 11.21 11.19 11.21 107.5K
16:00 11.21 11.21 11.20 11.20 573.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음