CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ 미국 →
9.28
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 11.62 11.74 11.27 11.66 311.4K
09:32 11.65 11.67 11.63 11.67 7.7K
09:33 11.65 11.67 11.65 11.65 5.2K
09:34 11.65 11.68 11.65 11.67 1.8K
09:35 11.67 11.69 11.67 11.68 3.8K
09:36 11.69 11.69 11.66 11.66 2.1K
09:37 11.67 11.67 11.64 11.65 8.3K
09:38 11.65 11.66 11.65 11.66 7.3K
09:39 11.65 11.65 11.65 11.65 4.6K
09:40 11.65 11.67 11.65 11.66 3.1K
09:41 11.66 11.67 11.66 11.66 6.5K
09:42 11.66 11.66 11.63 11.63 3.2K
09:43 11.63 11.63 11.63 11.63 0.6K
09:44 11.63 11.63 11.62 11.62 1.5K
09:45 11.62 11.62 11.62 11.62 1.0K
09:46 11.62 11.62 11.58 11.59 40.8K
09:47 11.59 11.61 11.58 11.61 11.7K
09:48 11.60 11.62 11.60 11.62 2.2K
09:49 11.62 11.62 11.60 11.60 2.5K
09:50 11.60 11.60 11.58 11.58 4.2K
09:51 11.57 11.59 11.57 11.59 8.6K
09:52 11.59 11.60 11.59 11.60 2.3K
09:53 11.60 11.60 11.60 11.60 0.9K
09:54 11.60 11.60 11.59 11.59 0.6K
09:55 11.59 11.59 11.59 11.59 0.1K
09:56 11.59 11.62 11.59 11.60 6.7K
09:57 11.60 11.60 11.60 11.60 4.6K
09:58 11.58 11.58 11.57 11.57 3.5K
09:59 11.57 11.58 11.57 11.58 4.3K
10:00 11.59 11.59 11.59 11.59 2.9K
10:01 11.58 11.58 11.58 11.58 0.7K
10:02 11.58 11.58 11.57 11.57 1.0K
10:03 11.57 11.57 11.54 11.54 9.4K
10:04 11.54 11.54 11.53 11.53 2.7K
10:05 11.53 11.53 11.53 11.53 4.3K
10:06 11.53 11.54 11.53 11.54 23.4K
10:07 11.52 11.52 11.50 11.50 24.8K
10:08 11.52 11.52 11.51 11.51 7.6K
10:09 11.51 11.51 11.51 11.51 1.2K
10:10 11.51 11.51 11.51 11.51 0.3K
10:11 11.51 11.51 11.50 11.50 3.5K
10:12 11.50 11.51 11.50 11.51 1.5K
10:13 11.51 11.51 11.47 11.47 7.2K
10:14 11.47 11.48 11.47 11.48 7.2K
10:15 11.48 11.48 11.47 11.47 2.3K
10:16 11.46 11.49 11.46 11.48 9.8K
10:17 11.49 11.49 11.48 11.48 5.8K
10:18 11.48 11.48 11.48 11.48 4.5K
10:19 11.48 11.49 11.48 11.49 0.7K
10:20 11.49 11.49 11.49 11.49 1.8K
10:21 11.49 11.50 11.49 11.49 2.7K
10:22 11.49 11.49 11.47 11.47 4.1K
10:23 11.47 11.48 11.47 11.47 5.6K
10:24 11.47 11.48 11.47 11.48 2.4K
10:25 11.48 11.49 11.48 11.49 5.7K
10:26 11.49 11.49 11.49 11.49 1.7K
10:27 11.49 11.49 11.49 11.49 5.5K
10:28 11.50 11.52 11.50 11.52 9.9K
10:29 11.52 11.52 11.52 11.52 1.2K
10:30 11.52 11.52 11.51 11.51 2.3K
10:31 11.51 11.51 11.51 11.51 3.8K
10:32 11.51 11.51 11.48 11.48 41.7K
10:33 11.48 11.48 11.44 11.44 13.9K
10:34 11.44 11.45 11.44 11.45 18.4K
10:35 11.45 11.46 11.45 11.46 23.6K
10:36 11.46 11.46 11.45 11.45 19.4K
10:37 11.44 11.44 11.44 11.44 7.5K
10:38 11.44 11.45 11.44 11.45 5.9K
10:39 11.46 11.46 11.46 11.46 9.7K
10:40 11.46 11.48 11.46 11.48 19.5K
10:41 11.48 11.48 11.48 11.48 16.3K
10:42 11.48 11.48 11.47 11.47 10.5K
10:43 11.47 11.47 11.47 11.47 18.9K
10:44 11.47 11.47 11.45 11.45 35.1K
10:45 11.45 11.46 11.45 11.46 13.5K
10:46 11.46 11.46 11.46 11.46 1.9K
10:47 11.46 11.47 11.46 11.47 9.3K
10:48 11.47 11.47 11.47 11.47 5.0K
10:49 11.47 11.47 11.46 11.46 5.3K
10:50 11.46 11.47 11.46 11.47 9.2K
10:51 11.47 11.47 11.46 11.46 10.0K
10:52 11.46 11.46 11.46 11.46 2.6K
10:53 11.46 11.47 11.46 11.47 29.5K
10:54 11.47 11.47 11.47 11.47 0.7K
10:55 11.47 11.47 11.47 11.47 1.6K
10:56 11.47 11.48 11.47 11.48 4.7K
10:57 11.48 11.48 11.44 11.44 17.3K
10:58 11.44 11.45 11.44 11.45 2.2K
10:59 11.45 11.45 11.44 11.44 3.8K
11:00 11.44 11.45 11.44 11.45 13.3K
11:01 11.45 11.45 11.45 11.45 1.5K
11:02 11.45 11.45 11.43 11.43 11.9K
11:03 11.43 11.44 11.43 11.44 9.0K
11:04 11.44 11.44 11.44 11.44 2.5K
11:05 11.44 11.44 11.44 11.44 4.2K
11:06 11.44 11.44 11.44 11.44 5.4K
11:07 11.44 11.44 11.43 11.43 3.9K
11:08 11.43 11.44 11.43 11.44 9.6K
11:09 11.44 11.44 11.44 11.44 8.1K
11:10 11.44 11.44 11.44 11.44 4.2K
11:11 11.44 11.45 11.44 11.45 10.9K
11:12 11.45 11.45 11.44 11.44 7.1K
11:13 11.44 11.44 11.44 11.44 2.3K
11:14 11.44 11.45 11.44 11.45 30.2K
11:15 11.47 11.47 11.47 11.47 11.1K
11:16 11.47 11.47 11.47 11.47 3.9K
11:17 11.47 11.47 11.47 11.47 0.5K
11:18 11.47 11.47 11.47 11.47 5.1K
11:19 11.48 11.49 11.48 11.49 9.7K
11:20 11.50 11.50 11.50 11.50 19.5K
11:21 11.50 11.50 11.48 11.49 6.6K
11:22 11.49 11.49 11.48 11.48 5.0K
11:23 11.49 11.49 11.49 11.49 3.4K
11:24 11.49 11.49 11.49 11.49 0.8K
11:25 11.48 11.48 11.48 11.48 7.4K
11:26 11.48 11.48 11.46 11.47 6.9K
11:27 11.47 11.49 11.47 11.49 13.3K
11:28 11.49 11.49 11.49 11.49 0.1K
11:29 11.49 11.49 11.47 11.47 10.2K
11:30 11.47 11.47 11.47 11.47 1.9K
11:31 11.47 11.47 11.46 11.46 0.3K
11:32 11.46 11.47 11.46 11.46 1.7K
11:33 11.46 11.47 11.46 11.47 7.8K
11:34 11.48 11.48 11.48 11.48 8.1K
11:35 11.48 11.48 11.48 11.48 1.4K
11:36 11.48 11.48 11.48 11.48 1.0K
11:37 11.48 11.48 11.48 11.48 2.2K
11:38 11.46 11.47 11.46 11.47 6.1K
11:39 11.47 11.48 11.47 11.48 16.0K
11:40 11.48 11.48 11.48 11.48 0.7K
11:41 11.48 11.48 11.47 11.47 5.0K
11:42 11.47 11.47 11.47 11.47 12.9K
11:43 11.47 11.47 11.47 11.47 7.4K
11:44 11.47 11.47 11.47 11.47 1.4K
11:45 11.47 11.47 11.47 11.47 0.8K
11:46 11.47 11.47 11.47 11.47 4.0K
11:47 11.47 11.47 11.47 11.47 4.8K
11:48 11.47 11.47 11.47 11.47 4.2K
11:49 11.47 11.47 11.47 11.47 3.6K
11:50 11.47 11.47 11.47 11.47 2.7K
11:51 11.47 11.47 11.47 11.47 7.7K
11:52 11.47 11.47 11.46 11.46 3.8K
11:53 11.46 11.48 11.46 11.48 12.5K
11:54 11.48 11.49 11.48 11.49 2.7K
11:55 11.49 11.49 11.49 11.49 2.5K
11:56 11.49 11.49 11.49 11.49 0.7K
11:57 11.50 11.50 11.50 11.50 9.3K
11:58 11.50 11.50 11.50 11.50 0.3K
11:59 11.50 11.50 11.50 11.50 1.2K
12:00 11.50 11.50 11.50 11.50 0.6K
12:01 11.51 11.51 11.51 11.51 8.0K
12:02 11.51 11.51 11.51 11.51 0.3K
12:03 11.51 11.51 11.51 11.51 0.6K
12:04 11.51 11.51 11.51 11.51 0.4K
12:05 11.51 11.51 11.50 11.50 10.4K
12:06 11.50 11.50 11.50 11.50 3.1K
12:07 11.50 11.50 11.50 11.50 2.8K
12:08 11.50 11.50 11.49 11.50 0.9K
12:09 11.50 11.50 11.47 11.47 7.2K
12:10 11.48 11.48 11.47 11.47 3.0K
12:11 11.47 11.47 11.46 11.47 19.3K
12:12 11.47 11.47 11.47 11.47 0.7K
12:13 11.47 11.47 11.47 11.47 3.3K
12:14 11.47 11.47 11.47 11.47 1.4K
12:15 11.47 11.47 11.46 11.46 1.1K
12:16 11.47 11.47 11.47 11.47 0.6K
12:17 11.47 11.47 11.47 11.47 1.4K
12:18 11.47 11.48 11.47 11.48 17.6K
12:19 11.48 11.48 11.48 11.48 1.2K
12:20 11.49 11.49 11.49 11.49 9.1K
12:21 11.49 11.49 11.49 11.49 0.8K
12:22 11.49 11.49 11.49 11.49 0.7K
12:23 11.49 11.49 11.49 11.49 1.9K
12:24 11.49 11.50 11.49 11.50 9.9K
12:25 11.50 11.50 11.50 11.50 1.4K
12:26 11.50 11.50 11.50 11.50 1.3K
12:27 11.50 11.50 11.50 11.50 3.1K
12:28 11.50 11.50 11.50 11.50 0.9K
12:29 11.49 11.50 11.49 11.50 3.5K
12:30 11.50 11.50 11.50 11.50 0.7K
12:31 11.50 11.50 11.50 11.50 0.6K
12:32 11.50 11.50 11.48 11.48 17.5K
12:33 11.49 11.49 11.48 11.48 1.3K
12:34 11.48 11.49 11.48 11.49 2.0K
12:35 11.49 11.49 11.49 11.49 2.0K
12:36 11.49 11.49 11.49 11.49 0.2K
12:37 11.49 11.49 11.48 11.48 1.8K
12:38 11.48 11.48 11.48 11.48 0.8K
12:39 11.48 11.49 11.48 11.49 2.2K
12:40 11.49 11.49 11.49 11.49 2.6K
12:41 11.48 11.49 11.48 11.48 2.8K
12:42 11.48 11.50 11.48 11.50 9.3K
12:43 11.50 11.50 11.50 11.50 6.4K
12:44 11.50 11.51 11.50 11.51 3.6K
12:45 11.51 11.51 11.50 11.50 2.2K
12:46 11.51 11.51 11.48 11.48 31.1K
12:47 11.49 11.49 11.49 11.49 15.7K
12:48 11.49 11.50 11.49 11.50 9.4K
12:49 11.50 11.50 11.50 11.50 0.8K
12:50 11.50 11.50 11.50 11.50 1.8K
12:51 11.50 11.50 11.50 11.50 1.2K
12:52 11.50 11.51 11.50 11.51 5.1K
12:53 11.51 11.51 11.51 11.51 1.1K
12:54 11.51 11.51 11.51 11.51 1.0K
12:55 11.51 11.51 11.51 11.51 0.8K
12:56 11.51 11.51 11.51 11.51 1.0K
12:57 11.51 11.51 11.51 11.51 1.0K
12:58 11.51 11.51 11.51 11.51 2.3K
12:59 11.51 11.51 11.51 11.51 1.9K
13:00 11.51 11.51 11.51 11.51 2.9K
13:01 11.51 11.52 11.51 11.52 16.7K
13:02 11.52 11.52 11.52 11.52 0.7K
13:03 11.52 11.52 11.52 11.52 1.2K
13:04 11.52 11.52 11.51 11.51 6.8K
13:05 11.51 11.51 11.51 11.51 0.3K
13:06 11.51 11.52 11.51 11.52 4.6K
13:07 11.52 11.52 11.52 11.52 1.8K
13:08 11.52 11.52 11.52 11.52 1.0K
13:09 11.52 11.52 11.52 11.52 2.3K
13:10 11.52 11.52 11.51 11.51 19.0K
13:11 11.52 11.52 11.52 11.52 0.7K
13:12 11.52 11.52 11.52 11.52 2.0K
13:13 11.51 11.52 11.51 11.52 3.6K
13:14 11.52 11.52 11.50 11.50 91.1K
13:15 11.50 11.51 11.50 11.51 5.0K
13:16 11.51 11.51 11.50 11.51 4.0K
13:17 11.51 11.51 11.49 11.49 5.4K
13:18 11.50 11.50 11.50 11.50 16.8K
13:19 11.50 11.50 11.50 11.50 3.2K
13:20 11.50 11.50 11.50 11.50 15.0K
13:21 11.50 11.50 11.50 11.50 1.2K
13:22 11.50 11.51 11.50 11.51 9.6K
13:23 11.51 11.51 11.50 11.50 4.0K
13:24 11.50 11.50 11.50 11.50 8.2K
13:25 11.50 11.50 11.49 11.49 0.5K
13:26 11.49 11.50 11.49 11.50 5.1K
13:27 11.52 11.53 11.52 11.52 32.1K
13:28 11.52 11.52 11.51 11.51 7.0K
13:29 11.51 11.51 11.50 11.51 7.3K
13:30 11.51 11.51 11.51 11.51 0.9K
13:31 11.51 11.51 11.51 11.51 1.1K
13:32 11.51 11.51 11.51 11.51 2.8K
13:33 11.51 11.52 11.51 11.51 6.5K
13:34 11.51 11.52 11.51 11.52 0.5K
13:35 11.52 11.52 11.52 11.52 0.5K
13:36 11.52 11.52 11.52 11.52 3.1K
13:37 11.52 11.52 11.51 11.52 1.9K
13:38 11.51 11.52 11.51 11.51 8.2K
13:39 11.50 11.50 11.50 11.50 7.8K
13:40 11.50 11.50 11.49 11.49 1.4K
13:41 11.50 11.50 11.48 11.49 11.7K
13:42 11.49 11.49 11.48 11.48 0.5K
13:43 11.48 11.48 11.47 11.47 8.1K
13:44 11.47 11.47 11.46 11.46 4.9K
13:45 11.46 11.47 11.46 11.46 1.7K
13:46 11.46 11.47 11.46 11.47 1.0K
13:47 11.47 11.47 11.46 11.46 2.2K
13:48 11.46 11.46 11.45 11.45 3.5K
13:49 11.45 11.47 11.45 11.47 17.5K
13:50 11.47 11.47 11.46 11.46 0.6K
13:51 11.46 11.46 11.44 11.45 14.8K
13:52 11.45 11.46 11.45 11.46 2.2K
13:53 11.46 11.46 11.45 11.45 0.9K
13:54 11.45 11.46 11.45 11.46 3.2K
13:55 11.46 11.47 11.46 11.47 12.3K
13:56 11.47 11.47 11.46 11.46 5.6K
13:57 11.46 11.46 11.46 11.46 2.1K
13:58 11.46 11.47 11.46 11.47 6.4K
13:59 11.47 11.47 11.47 11.47 2.4K
14:00 11.47 11.47 11.47 11.47 0.7K
14:01 11.47 11.47 11.47 11.47 1.4K
14:02 11.47 11.47 11.46 11.46 2.5K
14:03 11.46 11.47 11.46 11.46 1.8K
14:04 11.46 11.47 11.46 11.47 1.0K
14:05 11.47 11.47 11.47 11.47 1.6K
14:06 11.47 11.47 11.46 11.46 6.3K
14:07 11.45 11.46 11.45 11.46 26.7K
14:08 11.46 11.47 11.46 11.47 5.1K
14:09 11.47 11.47 11.47 11.47 5.9K
14:10 11.47 11.47 11.47 11.47 1.6K
14:11 11.47 11.47 11.47 11.47 6.2K
14:12 11.47 11.47 11.47 11.47 21.9K
14:13 11.47 11.47 11.47 11.47 2.2K
14:14 11.47 11.47 11.47 11.47 1.3K
14:15 11.47 11.47 11.47 11.47 3.9K
14:16 11.47 11.47 11.45 11.45 8.2K
14:17 11.42 11.42 11.42 11.42 18.4K
14:18 11.42 11.42 11.41 11.41 5.5K
14:19 11.42 11.43 11.42 11.43 13.3K
14:20 11.43 11.43 11.43 11.43 1.3K
14:21 11.43 11.43 11.43 11.43 0.8K
14:22 11.43 11.43 11.42 11.43 1.8K
14:23 11.43 11.43 11.43 11.43 2.6K
14:24 11.43 11.43 11.42 11.42 1.1K
14:25 11.43 11.43 11.43 11.43 0.9K
14:26 11.43 11.43 11.42 11.42 13.4K
14:27 11.41 11.41 11.40 11.40 8.7K
14:28 11.40 11.40 11.40 11.40 0.5K
14:29 11.41 11.41 11.41 11.41 28.2K
14:30 11.41 11.41 11.39 11.40 36.6K
14:31 11.40 11.40 11.39 11.39 0.7K
14:32 11.39 11.40 11.39 11.40 1.4K
14:33 11.40 11.40 11.38 11.39 35.1K
14:34 11.39 11.39 11.38 11.38 0.8K
14:35 11.38 11.39 11.38 11.39 3.2K
14:36 11.38 11.39 11.38 11.39 12.6K
14:37 11.39 11.39 11.39 11.39 1.5K
14:38 11.39 11.39 11.39 11.39 1.8K
14:39 11.39 11.39 11.39 11.39 2.8K
14:40 11.39 11.39 11.39 11.39 2.3K
14:41 11.39 11.39 11.39 11.39 5.1K
14:42 11.39 11.39 11.39 11.39 0.6K
14:43 11.39 11.39 11.39 11.39 3.9K
14:44 11.38 11.39 11.37 11.39 15.1K
14:45 11.39 11.40 11.39 11.40 8.5K
14:46 11.40 11.40 11.40 11.40 0.7K
14:47 11.40 11.40 11.40 11.40 2.5K
14:48 11.40 11.40 11.40 11.40 1.2K
14:49 11.40 11.42 11.40 11.42 7.0K
14:50 11.42 11.42 11.42 11.42 0.9K
14:51 11.42 11.42 11.40 11.40 6.0K
14:52 11.40 11.41 11.40 11.41 1.3K
14:53 11.41 11.41 11.41 11.41 1.5K
14:54 11.40 11.40 11.40 11.40 5.5K
14:55 11.40 11.40 11.39 11.39 6.0K
14:56 11.39 11.39 11.39 11.39 1.5K
14:57 11.39 11.39 11.39 11.39 3.0K
14:58 11.38 11.39 11.38 11.39 11.8K
14:59 11.39 11.39 11.38 11.38 9.2K
15:00 11.38 11.39 11.36 11.36 30.5K
15:01 11.36 11.37 11.36 11.37 1.0K
15:02 11.37 11.37 11.36 11.36 9.5K
15:03 11.36 11.36 11.36 11.36 3.5K
15:04 11.36 11.36 11.36 11.36 5.5K
15:05 11.36 11.36 11.36 11.36 1.1K
15:06 11.36 11.36 11.36 11.36 2.2K
15:07 11.36 11.36 11.36 11.36 18.4K
15:08 11.37 11.37 11.37 11.37 1.8K
15:09 11.37 11.37 11.37 11.37 1.7K
15:10 11.37 11.38 11.37 11.38 8.4K
15:11 11.38 11.38 11.38 11.38 4.0K
15:12 11.38 11.38 11.38 11.38 2.8K
15:13 11.38 11.38 11.38 11.38 5.2K
15:14 11.38 11.38 11.38 11.38 3.8K
15:15 11.38 11.38 11.38 11.38 1.8K
15:16 11.38 11.38 11.38 11.38 1.1K
15:17 11.38 11.38 11.38 11.38 3.8K
15:18 11.38 11.38 11.38 11.38 10.8K
15:19 11.38 11.38 11.37 11.38 3.8K
15:20 11.37 11.37 11.36 11.36 9.0K
15:21 11.37 11.38 11.37 11.38 18.4K
15:22 11.38 11.38 11.37 11.37 9.7K
15:23 11.38 11.38 11.38 11.38 0.8K
15:24 11.38 11.38 11.38 11.38 1.0K
15:25 11.38 11.38 11.38 11.38 1.1K
15:26 11.38 11.38 11.38 11.38 2.5K
15:27 11.38 11.38 11.38 11.38 13.2K
15:28 11.38 11.38 11.38 11.38 3.4K
15:29 11.38 11.38 11.38 11.38 2.1K
15:30 11.38 11.38 11.37 11.38 4.9K
15:31 11.38 11.38 11.37 11.37 3.3K
15:32 11.38 11.38 11.37 11.38 4.1K
15:33 11.38 11.38 11.38 11.38 5.2K
15:34 11.38 11.38 11.36 11.36 16.4K
15:35 11.36 11.37 11.36 11.37 2.7K
15:36 11.37 11.37 11.37 11.37 2.4K
15:37 11.37 11.37 11.36 11.36 6.3K
15:38 11.36 11.37 11.36 11.37 4.7K
15:39 11.37 11.38 11.37 11.38 19.0K
15:40 11.38 11.38 11.36 11.36 12.5K
15:41 11.36 11.37 11.36 11.37 4.1K
15:42 11.37 11.37 11.36 11.36 2.2K
15:43 11.37 11.37 11.36 11.36 4.4K
15:44 11.36 11.36 11.35 11.35 10.8K
15:45 11.35 11.36 11.35 11.36 5.7K
15:46 11.36 11.36 11.35 11.35 5.6K
15:47 11.36 11.36 11.36 11.36 5.7K
15:48 11.35 11.36 11.35 11.36 10.7K
15:49 11.36 11.37 11.36 11.37 17.5K
15:50 11.37 11.37 11.35 11.35 13.8K
15:51 11.37 11.37 11.37 11.37 19.6K
15:52 11.37 11.37 11.37 11.37 7.9K
15:53 11.37 11.37 11.37 11.37 7.5K
15:54 11.37 11.37 11.35 11.35 31.1K
15:55 11.34 11.37 11.34 11.37 95.4K
15:56 11.38 11.40 11.38 11.40 31.1K
15:57 11.40 11.40 11.40 11.40 29.8K
15:58 11.41 11.41 11.41 11.41 18.6K
15:59 11.41 11.42 11.41 11.42 35.7K
16:00 11.42 11.42 11.41 11.41 758.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음