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 11.22 11.29 11.19 11.22 29.8K
09:32 11.22 11.22 11.19 11.20 4.1K
09:33 11.19 11.19 11.15 11.15 1.8K
09:34 11.16 11.16 11.14 11.14 5.6K
09:35 11.13 11.15 11.13 11.14 5.1K
09:36 11.14 11.14 11.13 11.13 4.0K
09:37 11.13 11.13 11.12 11.12 0.2K
09:38 11.12 11.12 11.08 11.08 5.0K
09:39 11.07 11.07 11.05 11.05 2.3K
09:40 11.05 11.07 11.05 11.07 6.0K
09:41 11.07 11.07 11.06 11.06 0.8K
09:42 11.07 11.07 11.02 11.02 42.3K
09:43 11.02 11.03 11.02 11.03 3.4K
09:44 11.03 11.03 11.01 11.01 3.9K
09:45 11.01 11.02 11.01 11.01 4.3K
09:46 11.01 11.03 11.01 11.03 4.2K
09:47 11.05 11.06 11.05 11.06 15.9K
09:48 11.05 11.06 11.05 11.05 8.1K
09:49 11.05 11.05 11.05 11.05 0.4K
09:50 11.05 11.06 11.04 11.06 35.5K
09:51 11.06 11.06 11.06 11.06 4.8K
09:52 11.06 11.07 11.06 11.07 96.2K
09:53 11.07 11.07 11.04 11.04 27.5K
09:54 11.04 11.07 11.04 11.07 16.6K
09:55 11.07 11.08 11.07 11.07 8.3K
09:56 11.07 11.08 11.07 11.08 42.8K
09:57 11.08 11.08 11.08 11.08 0.3K
09:58 11.08 11.08 11.07 11.08 6.2K
09:59 11.08 11.08 11.08 11.08 1.0K
10:00 11.07 11.07 11.05 11.06 10.7K
10:01 11.05 11.06 11.05 11.05 3.1K
10:02 11.06 11.07 11.06 11.07 4.3K
10:03 11.07 11.07 11.05 11.05 4.7K
10:04 11.06 11.06 11.04 11.04 51.0K
10:05 11.04 11.05 11.04 11.05 23.6K
10:06 11.05 11.06 11.05 11.06 11.8K
10:07 11.06 11.08 11.06 11.08 7.6K
10:08 11.08 11.08 11.08 11.08 1.7K
10:09 11.08 11.08 11.05 11.06 8.7K
10:10 11.07 11.07 11.05 11.05 5.6K
10:11 11.05 11.05 11.05 11.05 25.2K
10:12 11.05 11.05 11.05 11.05 2.3K
10:13 11.05 11.05 11.05 11.05 3.0K
10:14 11.05 11.05 11.04 11.04 2.9K
10:15 11.05 11.05 11.04 11.04 7.7K
10:16 11.04 11.05 11.04 11.05 15.3K
10:17 11.05 11.05 11.05 11.05 13.8K
10:18 11.05 11.05 11.05 11.05 1.1K
10:19 11.05 11.05 11.05 11.05 2.8K
10:20 11.05 11.06 11.05 11.06 4.7K
10:21 11.06 11.06 11.05 11.05 3.5K
10:22 11.06 11.09 11.06 11.09 7.1K
10:23 11.09 11.10 11.09 11.10 8.2K
10:24 11.10 11.10 11.09 11.09 0.9K
10:25 11.09 11.10 11.09 11.10 22.5K
10:26 11.10 11.10 11.09 11.10 11.7K
10:27 11.11 11.11 11.10 11.11 17.4K
10:28 11.11 11.11 11.09 11.10 6.3K
10:29 11.09 11.11 11.09 11.11 9.6K
10:30 11.11 11.13 11.11 11.13 17.9K
10:31 11.12 11.12 11.12 11.12 10.4K
10:32 11.12 11.12 11.12 11.12 9.1K
10:33 11.12 11.12 11.10 11.12 21.0K
10:34 11.12 11.12 11.10 11.10 13.0K
10:35 11.11 11.12 11.11 11.12 7.5K
10:36 11.12 11.13 11.12 11.13 14.9K
10:37 11.13 11.14 11.13 11.14 208.7K
10:38 11.14 11.15 11.13 11.13 17.4K
10:39 11.13 11.13 11.12 11.12 13.6K
10:40 11.13 11.13 11.12 11.12 13.6K
10:41 11.12 11.12 11.11 11.11 8.9K
10:42 11.12 11.13 11.11 11.13 10.2K
10:43 11.13 11.17 11.13 11.17 6.7K
10:44 11.16 11.16 11.15 11.16 13.6K
10:45 11.14 11.15 11.14 11.15 19.7K
10:46 11.15 11.15 11.15 11.15 1.3K
10:47 11.14 11.14 11.14 11.14 3.6K
10:48 11.13 11.13 11.12 11.13 7.9K
10:49 11.14 11.15 11.14 11.15 4.2K
10:50 11.15 11.15 11.15 11.15 2.0K
10:51 11.16 11.18 11.16 11.18 2.2K
10:52 11.18 11.18 11.17 11.17 3.2K
10:53 11.17 11.18 11.17 11.18 14.6K
10:54 11.18 11.19 11.18 11.18 1.9K
10:55 11.18 11.18 11.18 11.18 1.0K
10:56 11.18 11.18 11.17 11.17 7.8K
10:57 11.17 11.18 11.15 11.15 17.9K
10:58 11.15 11.15 11.15 11.15 8.3K
10:59 11.15 11.16 11.15 11.16 2.4K
11:00 11.16 11.16 11.16 11.16 0.7K
11:01 11.16 11.17 11.16 11.17 2.9K
11:02 11.17 11.18 11.16 11.18 18.8K
11:03 11.19 11.19 11.19 11.19 6.0K
11:04 11.19 11.19 11.19 11.19 5.6K
11:05 11.19 11.19 11.19 11.19 7.1K
11:06 11.19 11.19 11.17 11.17 4.1K
11:07 11.17 11.18 11.17 11.17 5.3K
11:08 11.17 11.17 11.15 11.15 16.7K
11:09 11.15 11.15 11.15 11.15 2.0K
11:10 11.16 11.16 11.16 11.16 0.4K
11:11 11.16 11.17 11.16 11.17 6.0K
11:12 11.17 11.17 11.17 11.17 0.4K
11:13 11.17 11.17 11.17 11.17 2.6K
11:14 11.18 11.19 11.18 11.19 2.6K
11:15 11.19 11.19 11.18 11.18 4.1K
11:16 11.18 11.18 11.17 11.17 9.1K
11:17 11.17 11.17 11.17 11.17 0.6K
11:18 11.17 11.17 11.16 11.16 2.5K
11:19 11.16 11.16 11.16 11.16 1.3K
11:20 11.16 11.17 11.16 11.17 5.2K
11:21 11.17 11.17 11.17 11.17 1.2K
11:22 11.17 11.18 11.17 11.17 3.6K
11:23 11.17 11.17 11.17 11.17 0.4K
11:24 11.17 11.18 11.17 11.18 3.7K
11:25 11.18 11.18 11.18 11.18 6.2K
11:26 11.18 11.19 11.18 11.19 1.2K
11:27 11.20 11.20 11.19 11.19 6.1K
11:28 11.18 11.20 11.17 11.20 56.7K
11:29 11.19 11.22 11.19 11.22 21.5K
11:30 11.22 11.23 11.22 11.23 5.1K
11:31 11.22 11.23 11.22 11.22 1.6K
11:32 11.22 11.22 11.21 11.22 5.8K
11:33 11.22 11.22 11.19 11.19 18.1K
11:34 11.20 11.20 11.20 11.20 28.7K
11:35 11.22 11.22 11.22 11.22 7.4K
11:36 11.22 11.22 11.20 11.22 114.7K
11:37 11.22 11.22 11.22 11.22 11.3K
11:38 11.22 11.23 11.22 11.23 8.7K
11:39 11.22 11.24 11.22 11.24 5.6K
11:40 11.24 11.25 11.24 11.24 6.5K
11:41 11.24 11.24 11.24 11.24 1.4K
11:42 11.24 11.24 11.23 11.23 20.2K
11:43 11.23 11.24 11.22 11.23 28.2K
11:44 11.23 11.23 11.22 11.23 10.7K
11:45 11.23 11.23 11.22 11.23 1.4K
11:46 11.23 11.24 11.23 11.24 4.2K
11:47 11.24 11.24 11.24 11.24 1.4K
11:48 11.24 11.24 11.24 11.24 4.1K
11:49 11.24 11.24 11.23 11.24 11.2K
11:50 11.24 11.24 11.24 11.24 11.5K
11:51 11.24 11.24 11.24 11.24 11.0K
11:52 11.22 11.23 11.22 11.23 9.4K
11:53 11.23 11.23 11.22 11.22 19.1K
11:54 11.22 11.24 11.22 11.23 9.0K
11:55 11.23 11.23 11.23 11.23 7.0K
11:56 11.23 11.23 11.23 11.23 5.8K
11:57 11.23 11.23 11.23 11.23 2.6K
11:58 11.23 11.24 11.23 11.24 4.6K
11:59 11.24 11.24 11.21 11.21 32.2K
12:00 11.23 11.24 11.23 11.24 85.4K
12:01 11.24 11.24 11.24 11.24 6.8K
12:02 11.24 11.24 11.24 11.24 0.3K
12:03 11.24 11.24 11.22 11.22 18.8K
12:04 11.21 11.21 11.20 11.21 20.4K
12:05 11.21 11.22 11.21 11.22 6.9K
12:06 11.22 11.22 11.22 11.22 3.8K
12:07 11.22 11.22 11.22 11.22 3.3K
12:08 11.22 11.22 11.21 11.21 60.7K
12:09 11.21 11.22 11.21 11.22 3.3K
12:10 11.22 11.22 11.22 11.22 6.1K
12:11 11.22 11.22 11.22 11.22 11.4K
12:12 11.23 11.24 11.21 11.22 208.2K
12:13 11.21 11.21 11.20 11.20 55.2K
12:14 11.20 11.21 11.20 11.20 98.4K
12:15 11.20 11.20 11.19 11.20 22.5K
12:16 11.19 11.20 11.19 11.19 5.2K
12:17 11.22 11.25 11.22 11.24 216.7K
12:18 11.23 11.23 11.23 11.23 13.5K
12:19 11.22 11.27 11.22 11.27 28.7K
12:20 11.27 11.28 11.27 11.28 3.1K
12:21 11.28 11.28 11.28 11.28 3.6K
12:22 11.28 11.28 11.28 11.28 3.8K
12:23 11.28 11.28 11.28 11.28 4.5K
12:24 11.27 11.29 11.27 11.28 28.4K
12:25 11.27 11.27 11.26 11.26 7.0K
12:26 11.26 11.26 11.26 11.26 0.4K
12:27 11.26 11.26 11.25 11.25 14.8K
12:28 11.25 11.25 11.25 11.25 5.8K
12:29 11.26 11.26 11.25 11.25 13.0K
12:30 11.24 11.26 11.24 11.26 9.8K
12:31 11.26 11.26 11.26 11.26 2.6K
12:32 11.26 11.26 11.25 11.26 1.4K
12:33 11.26 11.28 11.26 11.28 11.7K
12:34 11.27 11.28 11.27 11.27 16.6K
12:35 11.27 11.27 11.27 11.27 0.0K
12:36 11.27 11.27 11.27 11.27 0.7K
12:37 11.27 11.28 11.27 11.28 14.9K
12:38 11.27 11.27 11.26 11.26 9.3K
12:39 11.28 11.28 11.27 11.27 10.5K
12:40 11.27 11.27 11.26 11.26 1.7K
12:41 11.26 11.26 11.24 11.26 15.1K
12:42 11.26 11.26 11.26 11.26 2.1K
12:43 11.26 11.26 11.26 11.26 0.6K
12:44 11.26 11.26 11.26 11.26 16.4K
12:45 11.26 11.26 11.26 11.26 1.6K
12:46 11.26 11.26 11.25 11.25 0.7K
12:47 11.25 11.26 11.25 11.26 0.7K
12:48 11.26 11.26 11.25 11.25 5.1K
12:49 11.25 11.25 11.24 11.24 0.9K
12:50 11.24 11.25 11.24 11.24 2.1K
12:51 11.24 11.24 11.24 11.24 0.3K
12:52 11.24 11.25 11.24 11.25 1.1K
12:53 11.25 11.25 11.24 11.24 1.1K
12:54 11.25 11.25 11.24 11.25 1.1K
12:55 11.25 11.26 11.25 11.25 11.9K
12:56 11.25 11.25 11.24 11.24 0.6K
12:57 11.24 11.25 11.24 11.24 1.0K
12:58 11.24 11.25 11.24 11.25 0.4K
12:59 11.25 11.25 11.24 11.25 1.1K
13:00 11.25 11.25 11.24 11.24 3.0K
13:01 11.24 11.24 11.24 11.24 0.3K
13:02 11.24 11.24 11.22 11.22 19.9K
13:03 11.22 11.22 11.20 11.20 14.7K
13:04 11.20 11.20 11.20 11.20 1.5K
13:05 11.20 11.20 11.19 11.19 4.1K
13:06 11.20 11.21 11.20 11.21 12.4K
13:07 11.21 11.21 11.20 11.20 6.8K
13:08 11.20 11.20 11.20 11.20 11.3K
13:09 11.20 11.21 11.20 11.21 10.3K
13:10 11.21 11.22 11.21 11.22 3.2K
13:11 11.21 11.21 11.20 11.21 5.1K
13:12 11.21 11.22 11.20 11.21 33.8K
13:13 11.19 11.20 11.19 11.20 20.1K
13:14 11.21 11.22 11.21 11.22 9.6K
13:15 11.22 11.23 11.22 11.23 18.2K
13:16 11.23 11.23 11.23 11.23 1.8K
13:17 11.23 11.23 11.23 11.23 0.7K
13:18 11.23 11.23 11.22 11.22 10.7K
13:19 11.22 11.22 11.22 11.22 0.5K
13:20 11.22 11.22 11.22 11.22 3.0K
13:21 11.21 11.22 11.21 11.22 4.6K
13:22 11.22 11.22 11.22 11.22 4.0K
13:23 11.22 11.22 11.22 11.22 2.6K
13:24 11.22 11.22 11.22 11.22 2.7K
13:25 11.22 11.22 11.22 11.22 1.4K
13:26 11.22 11.22 11.22 11.22 1.9K
13:27 11.22 11.22 11.22 11.22 6.7K
13:28 11.22 11.22 11.21 11.21 22.2K
13:29 11.20 11.20 11.19 11.20 3.8K
13:30 11.20 11.21 11.20 11.21 4.2K
13:31 11.21 11.21 11.21 11.21 4.9K
13:32 11.21 11.21 11.21 11.21 1.3K
13:33 11.21 11.22 11.21 11.22 4.0K
13:34 11.22 11.22 11.22 11.22 1.8K
13:35 11.21 11.21 11.21 11.21 4.5K
13:36 11.21 11.21 11.21 11.21 1.5K
13:37 11.21 11.21 11.21 11.21 3.1K
13:38 11.21 11.21 11.21 11.21 3.4K
13:39 11.21 11.21 11.21 11.21 3.7K
13:40 11.21 11.21 11.20 11.20 1.5K
13:41 11.20 11.20 11.20 11.20 7.0K
13:42 11.20 11.21 11.20 11.21 6.2K
13:43 11.21 11.21 11.20 11.21 1.5K
13:44 11.21 11.21 11.21 11.21 7.6K
13:45 11.20 11.23 11.20 11.23 11.7K
13:46 11.22 11.22 11.21 11.21 6.6K
13:47 11.21 11.22 11.21 11.22 1.1K
13:48 11.22 11.22 11.22 11.22 1.0K
13:49 11.22 11.23 11.22 11.23 3.8K
13:50 11.23 11.23 11.22 11.22 3.8K
13:51 11.22 11.23 11.22 11.22 3.1K
13:52 11.22 11.22 11.21 11.21 1.8K
13:53 11.21 11.22 11.21 11.22 3.6K
13:54 11.22 11.22 11.22 11.22 1.8K
13:55 11.22 11.22 11.22 11.22 3.0K
13:56 11.22 11.23 11.22 11.23 5.6K
13:57 11.23 11.23 11.22 11.22 1.2K
13:58 11.23 11.23 11.23 11.23 4.4K
13:59 11.24 11.24 11.24 11.24 1.4K
14:00 11.24 11.24 11.24 11.24 2.3K
14:01 11.24 11.24 11.19 11.19 27.3K
14:02 11.19 11.19 11.18 11.18 7.2K
14:03 11.18 11.18 11.17 11.17 14.3K
14:04 11.17 11.18 11.17 11.18 1.0K
14:05 11.17 11.17 11.17 11.17 8.4K
14:06 11.16 11.17 11.15 11.17 23.0K
14:07 11.16 11.17 11.16 11.17 3.7K
14:08 11.18 11.19 11.18 11.19 3.0K
14:09 11.19 11.19 11.18 11.18 3.9K
14:10 11.18 11.18 11.17 11.17 2.9K
14:11 11.17 11.17 11.16 11.16 1.0K
14:12 11.16 11.16 11.16 11.16 3.1K
14:13 11.16 11.16 11.15 11.15 1.1K
14:14 11.16 11.16 11.16 11.16 3.0K
14:15 11.16 11.17 11.16 11.17 1.5K
14:16 11.17 11.17 11.15 11.15 7.6K
14:17 11.15 11.16 11.15 11.15 2.0K
14:18 11.15 11.16 11.15 11.16 3.7K
14:19 11.15 11.15 11.14 11.14 4.9K
14:20 11.14 11.14 11.14 11.14 1.3K
14:21 11.14 11.15 11.14 11.15 2.6K
14:22 11.14 11.14 11.14 11.14 6.0K
14:23 11.14 11.14 11.14 11.14 1.4K
14:24 11.14 11.15 11.14 11.15 4.1K
14:25 11.16 11.16 11.16 11.16 3.3K
14:26 11.16 11.17 11.16 11.17 1.7K
14:27 11.17 11.17 11.17 11.17 1.1K
14:28 11.17 11.17 11.17 11.17 4.2K
14:29 11.17 11.18 11.17 11.18 4.0K
14:30 11.18 11.18 11.17 11.17 3.8K
14:31 11.17 11.17 11.17 11.17 1.2K
14:32 11.17 11.19 11.17 11.19 4.7K
14:33 11.19 11.20 11.19 11.20 4.2K
14:34 11.19 11.20 11.19 11.19 9.5K
14:35 11.19 11.19 11.19 11.19 0.9K
14:36 11.19 11.19 11.19 11.19 4.1K
14:37 11.18 11.18 11.17 11.17 16.4K
14:38 11.17 11.17 11.16 11.16 7.3K
14:39 11.18 11.18 11.17 11.17 16.9K
14:40 11.18 11.19 11.18 11.19 10.5K
14:41 11.19 11.20 11.19 11.20 8.0K
14:42 11.20 11.20 11.19 11.20 9.2K
14:43 11.20 11.20 11.19 11.19 8.2K
14:44 11.19 11.19 11.19 11.19 5.4K
14:45 11.20 11.20 11.20 11.20 2.8K
14:46 11.20 11.20 11.19 11.19 1.7K
14:47 11.19 11.20 11.19 11.20 2.3K
14:48 11.20 11.20 11.20 11.20 7.7K
14:49 11.20 11.20 11.20 11.20 3.5K
14:50 11.20 11.20 11.19 11.20 10.4K
14:51 11.20 11.20 11.18 11.18 4.1K
14:52 11.19 11.19 11.19 11.19 2.4K
14:53 11.19 11.20 11.19 11.20 7.0K
14:54 11.20 11.20 11.20 11.20 0.9K
14:55 11.20 11.20 11.20 11.20 2.6K
14:56 11.20 11.20 11.18 11.19 7.8K
14:57 11.18 11.18 11.18 11.18 7.8K
14:58 11.17 11.19 11.17 11.19 6.4K
14:59 11.19 11.19 11.19 11.19 4.2K
15:00 11.19 11.19 11.18 11.18 6.2K
15:01 11.18 11.18 11.16 11.16 11.4K
15:02 11.16 11.16 11.16 11.16 3.2K
15:03 11.16 11.16 11.15 11.15 3.0K
15:04 11.15 11.16 11.15 11.16 6.2K
15:05 11.15 11.16 11.15 11.16 9.3K
15:06 11.16 11.16 11.15 11.16 4.4K
15:07 11.16 11.16 11.16 11.16 1.2K
15:08 11.15 11.17 11.15 11.17 4.2K
15:09 11.17 11.17 11.17 11.17 1.6K
15:10 11.17 11.17 11.17 11.17 1.1K
15:11 11.17 11.18 11.17 11.18 5.5K
15:12 11.18 11.18 11.17 11.17 6.9K
15:13 11.17 11.17 11.17 11.17 1.7K
15:14 11.17 11.17 11.15 11.16 10.6K
15:15 11.15 11.16 11.15 11.15 6.2K
15:16 11.16 11.16 11.16 11.16 5.7K
15:17 11.16 11.16 11.16 11.16 0.9K
15:18 11.16 11.16 11.15 11.15 6.3K
15:19 11.14 11.15 11.14 11.14 2.0K
15:20 11.14 11.15 11.14 11.15 2.1K
15:21 11.16 11.16 11.16 11.16 6.8K
15:22 11.16 11.16 11.16 11.16 8.6K
15:23 11.16 11.17 11.16 11.16 8.3K
15:24 11.18 11.19 11.18 11.19 7.6K
15:25 11.19 11.20 11.19 11.20 6.6K
15:26 11.20 11.21 11.20 11.21 5.4K
15:27 11.20 11.20 11.20 11.20 12.2K
15:28 11.20 11.21 11.20 11.21 7.7K
15:29 11.21 11.21 11.20 11.21 3.3K
15:30 11.21 11.21 11.20 11.20 16.1K
15:31 11.20 11.20 11.20 11.20 4.0K
15:32 11.20 11.20 11.19 11.20 1.7K
15:33 11.20 11.21 11.20 11.20 9.2K
15:34 11.20 11.20 11.19 11.19 1.3K
15:35 11.20 11.20 11.20 11.20 1.6K
15:36 11.20 11.20 11.18 11.18 11.5K
15:37 11.18 11.19 11.17 11.17 14.4K
15:38 11.17 11.17 11.16 11.16 8.3K
15:39 11.16 11.17 11.16 11.16 3.3K
15:40 11.16 11.17 11.16 11.17 7.2K
15:41 11.17 11.17 11.16 11.16 4.8K
15:42 11.16 11.17 11.16 11.17 5.2K
15:43 11.16 11.17 11.15 11.17 52.4K
15:44 11.17 11.19 11.17 11.18 15.3K
15:45 11.18 11.18 11.18 11.18 1.6K
15:46 11.18 11.19 11.18 11.19 4.3K
15:47 11.19 11.19 11.19 11.19 8.1K
15:48 11.19 11.19 11.19 11.19 6.2K
15:49 11.20 11.20 11.18 11.19 11.9K
15:50 11.19 11.19 11.19 11.19 6.7K
15:51 11.19 11.21 11.19 11.21 19.3K
15:52 11.21 11.21 11.20 11.20 24.6K
15:53 11.19 11.19 11.15 11.15 90.3K
15:54 11.15 11.15 11.14 11.15 16.1K
15:55 11.14 11.15 11.14 11.15 17.5K
15:56 11.15 11.15 11.13 11.13 25.8K
15:57 11.13 11.13 11.12 11.13 25.4K
15:58 11.12 11.13 11.12 11.13 159.6K
15:59 11.13 11.13 11.13 11.13 37.2K
16:00 11.13 11.15 11.13 11.13 598.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음