CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ 미국 →
9.49
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 10.78 11.08 10.75 10.80 11.9K
09:32 10.80 10.80 10.77 10.78 6.5K
09:33 10.76 10.79 10.76 10.79 4.5K
09:34 10.79 10.80 10.79 10.80 1.5K
09:35 10.80 10.80 10.79 10.79 2.7K
09:36 10.79 10.79 10.79 10.79 1.4K
09:37 10.78 10.78 10.78 10.78 6.7K
09:38 10.78 10.78 10.76 10.76 2.8K
09:39 10.76 10.77 10.76 10.77 8.1K
09:40 10.77 10.78 10.76 10.76 7.6K
09:41 10.76 10.76 10.74 10.74 17.3K
09:42 10.75 10.75 10.75 10.75 3.4K
09:43 10.75 10.77 10.75 10.77 3.6K
09:44 10.77 10.79 10.77 10.79 2.6K
09:45 10.79 10.79 10.78 10.79 2.6K
09:46 10.80 10.80 10.80 10.80 0.4K
09:47 10.80 10.80 10.79 10.79 5.0K
09:48 10.79 10.79 10.79 10.79 0.1K
09:49 10.80 10.80 10.79 10.79 0.4K
09:50 10.80 10.80 10.80 10.80 4.9K
09:51 10.80 10.80 10.78 10.78 6.2K
09:52 10.78 10.79 10.78 10.78 0.3K
09:53 10.79 10.79 10.79 10.79 0.3K
09:54 10.79 10.79 10.78 10.78 0.5K
09:55 10.79 10.80 10.76 10.80 113.2K
09:56 10.79 10.79 10.79 10.79 1.1K
09:57 10.79 10.79 10.79 10.79 1.3K
09:58 10.79 10.80 10.79 10.80 4.2K
09:59 10.79 10.79 10.79 10.79 0.2K
10:00 10.79 10.82 10.79 10.82 6.4K
10:01 10.81 10.81 10.80 10.80 3.7K
10:02 10.79 10.79 10.79 10.79 3.5K
10:03 10.78 10.78 10.77 10.77 11.8K
10:04 10.76 10.76 10.75 10.76 17.4K
10:05 10.75 10.75 10.73 10.74 2.7K
10:06 10.74 10.74 10.74 10.74 10.4K
10:07 10.74 10.74 10.74 10.74 2.1K
10:08 10.74 10.74 10.74 10.74 3.2K
10:09 10.75 10.75 10.74 10.74 4.5K
10:10 10.74 10.74 10.74 10.74 6.4K
10:11 10.74 10.75 10.74 10.75 10.8K
10:12 10.74 10.74 10.73 10.73 105.5K
10:13 10.74 10.74 10.73 10.73 5.8K
10:14 10.73 10.75 10.73 10.75 10.6K
10:15 10.75 10.75 10.75 10.75 1.5K
10:16 10.75 10.76 10.75 10.76 17.4K
10:17 10.76 10.76 10.76 10.76 4.8K
10:18 10.77 10.77 10.77 10.77 1.8K
10:19 10.77 10.77 10.77 10.77 0.9K
10:20 10.77 10.78 10.77 10.77 5.0K
10:21 10.78 10.78 10.78 10.78 4.1K
10:22 10.78 10.78 10.78 10.78 4.9K
10:23 10.78 10.79 10.78 10.79 1.6K
10:24 10.79 10.79 10.78 10.78 2.5K
10:25 10.79 10.79 10.79 10.79 3.5K
10:26 10.78 10.78 10.78 10.78 4.7K
10:27 10.78 10.78 10.78 10.78 2.6K
10:28 10.79 10.79 10.79 10.79 5.7K
10:29 10.79 10.79 10.78 10.79 2.0K
10:30 10.79 10.80 10.79 10.80 2.9K
10:31 10.80 10.80 10.80 10.80 0.7K
10:32 10.80 10.80 10.80 10.80 1.0K
10:33 10.80 10.80 10.80 10.80 1.1K
10:34 10.80 10.80 10.80 10.80 1.4K
10:35 10.80 10.81 10.80 10.80 5.9K
10:36 10.79 10.80 10.79 10.80 4.3K
10:37 10.80 10.81 10.80 10.81 33.5K
10:38 10.81 10.81 10.81 10.81 2.6K
10:39 10.81 10.81 10.81 10.81 5.2K
10:40 10.81 10.81 10.81 10.81 3.1K
10:41 10.81 10.82 10.80 10.82 8.4K
10:42 10.82 10.82 10.81 10.82 1.7K
10:43 10.82 10.82 10.82 10.82 2.9K
10:44 10.82 10.83 10.82 10.83 6.2K
10:45 10.83 10.84 10.83 10.83 4.6K
10:46 10.83 10.83 10.83 10.83 1.5K
10:47 10.83 10.83 10.83 10.83 2.2K
10:48 10.83 10.83 10.83 10.83 0.6K
10:49 10.83 10.83 10.83 10.83 0.6K
10:50 10.83 10.83 10.82 10.83 2.8K
10:51 10.83 10.83 10.83 10.83 0.8K
10:52 10.83 10.83 10.83 10.83 1.2K
10:53 10.83 10.83 10.83 10.83 0.6K
10:54 10.83 10.84 10.83 10.84 3.2K
10:55 10.84 10.84 10.84 10.84 0.9K
10:56 10.84 10.84 10.84 10.84 0.8K
10:57 10.84 10.84 10.83 10.83 2.0K
10:58 10.84 10.85 10.84 10.85 6.8K
10:59 10.85 10.85 10.85 10.85 2.9K
11:00 10.86 10.86 10.86 10.86 2.7K
11:01 10.85 10.85 10.85 10.85 4.4K
11:02 10.85 10.85 10.85 10.85 0.5K
11:03 10.85 10.85 10.85 10.85 0.2K
11:04 10.85 10.85 10.85 10.85 6.4K
11:05 10.85 10.85 10.85 10.85 0.5K
11:06 10.85 10.85 10.84 10.84 12.5K
11:07 10.84 10.85 10.84 10.85 1.5K
11:08 10.84 10.84 10.84 10.84 5.0K
11:09 10.84 10.84 10.84 10.84 1.5K
11:10 10.84 10.84 10.84 10.84 13.0K
11:11 10.84 10.84 10.84 10.84 1.4K
11:12 10.84 10.84 10.84 10.84 0.2K
11:13 10.83 10.83 10.83 10.83 1.6K
11:14 10.83 10.83 10.83 10.83 0.5K
11:15 10.83 10.83 10.83 10.83 0.4K
11:16 10.83 10.83 10.83 10.83 0.4K
11:17 10.83 10.83 10.83 10.83 1.1K
11:18 10.83 10.83 10.83 10.83 0.8K
11:19 10.83 10.84 10.83 10.84 12.8K
11:20 10.84 10.84 10.84 10.84 0.0K
11:21 10.84 10.84 10.84 10.84 1.8K
11:22 10.84 10.85 10.84 10.85 5.7K
11:23 10.85 10.85 10.84 10.84 10.0K
11:24 10.84 10.84 10.84 10.84 1.8K
11:25 10.84 10.84 10.84 10.84 0.8K
11:26 10.84 10.84 10.83 10.83 18.5K
11:27 10.83 10.83 10.81 10.82 1.4K
11:28 10.80 10.81 10.80 10.80 28.9K
11:29 10.80 10.80 10.80 10.80 22.6K
11:30 10.80 10.80 10.79 10.79 26.2K
11:31 10.80 10.81 10.80 10.81 19.0K
11:32 10.80 10.80 10.80 10.80 5.8K
11:33 10.80 10.81 10.80 10.81 4.0K
11:34 10.81 10.81 10.80 10.80 2.9K
11:35 10.80 10.81 10.80 10.81 9.8K
11:36 10.81 10.81 10.80 10.80 90.8K
11:37 10.80 10.81 10.80 10.81 2.0K
11:38 10.81 10.84 10.81 10.84 36.3K
11:39 10.84 10.84 10.84 10.84 0.5K
11:40 10.84 10.84 10.84 10.84 4.2K
11:41 10.85 10.85 10.83 10.83 17.6K
11:42 10.83 10.84 10.83 10.84 7.2K
11:43 10.84 10.84 10.84 10.84 0.7K
11:44 10.84 10.85 10.84 10.85 2.2K
11:45 10.85 10.85 10.84 10.84 0.4K
11:46 10.84 10.84 10.84 10.84 2.8K
11:47 10.85 10.85 10.84 10.85 3.1K
11:48 10.85 10.85 10.84 10.84 2.2K
11:49 10.84 10.85 10.84 10.85 1.2K
11:50 10.85 10.85 10.85 10.85 1.0K
11:51 10.84 10.84 10.84 10.84 0.5K
11:52 10.84 10.85 10.84 10.85 3.8K
11:53 10.85 10.85 10.85 10.85 0.8K
11:54 10.85 10.85 10.85 10.85 0.6K
11:55 10.85 10.85 10.84 10.84 0.5K
11:56 10.84 10.85 10.84 10.85 0.7K
11:57 10.85 10.85 10.84 10.85 1.1K
11:58 10.85 10.86 10.85 10.86 12.9K
11:59 10.86 10.86 10.86 10.86 0.8K
12:00 10.86 10.86 10.86 10.86 0.6K
12:01 10.86 10.86 10.86 10.86 0.9K
12:02 10.86 10.86 10.86 10.86 1.9K
12:03 10.86 10.86 10.86 10.86 0.6K
12:04 10.86 10.86 10.86 10.86 0.5K
12:05 10.86 10.86 10.86 10.86 0.8K
12:06 10.86 10.86 10.86 10.86 0.5K
12:07 10.86 10.86 10.86 10.86 0.6K
12:08 10.86 10.86 10.85 10.85 1.1K
12:09 10.86 10.86 10.86 10.86 0.3K
12:10 10.86 10.86 10.86 10.86 1.3K
12:11 10.86 10.86 10.85 10.86 1.5K
12:12 10.86 10.86 10.86 10.86 0.6K
12:13 10.86 10.88 10.86 10.87 168.8K
12:14 10.87 10.89 10.87 10.89 19.9K
12:15 10.89 10.89 10.89 10.89 0.6K
12:16 10.89 10.89 10.89 10.89 0.6K
12:17 10.89 10.89 10.89 10.89 0.1K
12:18 10.89 10.89 10.89 10.89 0.7K
12:19 10.89 10.89 10.89 10.89 0.8K
12:20 10.89 10.89 10.89 10.89 2.2K
12:21 10.89 10.89 10.89 10.89 1.8K
12:22 10.89 10.89 10.88 10.88 0.5K
12:23 10.88 10.89 10.88 10.89 0.8K
12:24 10.89 10.89 10.88 10.88 1.1K
12:25 10.88 10.88 10.88 10.88 4.2K
12:26 10.88 10.90 10.88 10.90 118.2K
12:27 10.90 10.90 10.90 10.90 27.3K
12:28 10.90 10.91 10.90 10.91 8.5K
12:29 10.91 10.91 10.90 10.90 1.1K
12:30 10.91 10.91 10.91 10.91 0.4K
12:31 10.91 10.92 10.91 10.92 6.2K
12:32 10.92 10.92 10.91 10.91 1.1K
12:33 10.91 10.91 10.91 10.91 20.3K
12:34 10.91 10.91 10.90 10.90 5.2K
12:35 10.90 10.90 10.90 10.90 0.1K
12:36 10.90 10.90 10.90 10.90 0.7K
12:37 10.90 10.91 10.90 10.91 4.2K
12:38 10.92 10.92 10.91 10.91 6.9K
12:39 10.91 10.93 10.91 10.93 14.4K
12:40 10.93 10.93 10.93 10.93 0.3K
12:41 10.93 10.93 10.93 10.93 0.8K
12:42 10.93 10.93 10.93 10.93 1.7K
12:43 10.93 10.93 10.93 10.93 1.3K
12:44 10.93 10.93 10.93 10.93 0.5K
12:45 10.93 10.93 10.93 10.93 1.0K
12:46 10.93 10.93 10.93 10.93 2.1K
12:47 10.93 10.93 10.93 10.93 0.6K
12:48 10.93 10.94 10.93 10.94 4.2K
12:49 10.94 10.95 10.94 10.95 20.9K
12:50 10.95 10.95 10.94 10.94 0.5K
12:51 10.94 10.94 10.94 10.94 0.2K
12:52 10.94 10.95 10.94 10.95 0.5K
12:53 10.95 10.95 10.95 10.95 0.6K
12:54 10.94 10.95 10.94 10.95 2.0K
12:55 10.95 10.95 10.95 10.95 2.3K
12:56 10.95 10.95 10.95 10.95 0.9K
12:57 10.95 10.95 10.94 10.94 1.3K
12:58 10.94 10.94 10.94 10.94 0.3K
12:59 10.94 10.96 10.94 10.96 11.2K
13:00 10.96 10.96 10.96 10.96 0.7K
13:01 10.96 10.96 10.96 10.96 1.2K
13:02 10.96 10.96 10.95 10.95 0.7K
13:03 10.95 10.95 10.94 10.94 12.0K
13:04 10.94 10.94 10.94 10.94 0.7K
13:05 10.94 10.95 10.94 10.95 161.3K
13:06 10.95 10.95 10.95 10.95 0.3K
13:07 10.95 10.95 10.94 10.94 1.0K
13:08 10.96 10.96 10.95 10.96 34.6K
13:09 10.96 10.96 10.96 10.96 1.6K
13:10 10.96 10.96 10.96 10.96 9.6K
13:11 10.96 10.96 10.96 10.96 1.4K
13:12 10.96 10.98 10.96 10.98 19.6K
13:13 10.98 10.98 10.98 10.98 1.0K
13:14 10.98 10.98 10.97 10.98 1.5K
13:15 10.98 10.99 10.98 10.99 6.4K
13:16 10.99 10.99 10.99 10.99 1.3K
13:17 10.99 10.99 10.98 10.98 6.6K
13:18 10.98 10.98 10.95 10.95 47.2K
13:19 10.95 10.95 10.95 10.95 0.3K
13:20 10.95 10.96 10.95 10.96 1.2K
13:21 10.96 10.97 10.96 10.97 10.8K
13:22 10.97 10.97 10.97 10.97 1.0K
13:23 10.97 10.97 10.97 10.97 0.3K
13:24 10.97 10.97 10.97 10.97 2.2K
13:25 10.96 10.96 10.96 10.96 0.7K
13:26 10.96 10.97 10.96 10.97 35.9K
13:27 10.97 10.97 10.97 10.97 15.6K
13:28 10.97 10.97 10.96 10.96 0.9K
13:29 10.96 10.96 10.96 10.96 3.5K
13:30 10.96 10.96 10.96 10.96 0.9K
13:31 10.96 10.96 10.96 10.96 0.7K
13:32 10.96 10.96 10.96 10.96 1.7K
13:33 10.96 10.96 10.95 10.96 27.5K
13:34 10.96 10.96 10.96 10.96 0.8K
13:35 10.96 10.96 10.96 10.96 0.1K
13:36 10.96 10.97 10.96 10.97 23.3K
13:37 10.97 10.97 10.97 10.97 12.6K
13:38 10.97 10.97 10.97 10.97 0.3K
13:39 10.97 10.97 10.97 10.97 1.0K
13:40 10.97 10.97 10.97 10.97 0.7K
13:41 10.97 10.97 10.97 10.97 3.0K
13:42 10.97 10.97 10.96 10.97 3.3K
13:43 10.97 10.97 10.96 10.96 0.8K
13:44 10.96 10.96 10.96 10.96 7.5K
13:45 10.96 10.96 10.96 10.96 0.6K
13:46 10.96 10.96 10.95 10.96 5.3K
13:47 10.96 10.96 10.95 10.95 3.2K
13:48 10.95 10.95 10.94 10.95 7.2K
13:49 10.94 10.95 10.94 10.95 0.7K
13:50 10.95 10.95 10.94 10.94 3.8K
13:51 10.94 10.94 10.93 10.93 4.6K
13:52 10.93 10.94 10.93 10.94 1.4K
13:53 10.94 10.94 10.94 10.94 6.2K
13:54 10.94 10.94 10.94 10.94 0.4K
13:55 10.95 10.95 10.95 10.95 0.5K
13:56 10.95 10.95 10.95 10.95 0.6K
13:57 10.95 10.95 10.95 10.95 0.0K
13:58 10.95 10.95 10.95 10.95 2.0K
13:59 10.95 10.95 10.95 10.95 0.6K
14:00 10.94 10.94 10.94 10.94 8.6K
14:01 10.94 10.95 10.94 10.94 3.8K
14:02 10.94 10.94 10.94 10.94 2.0K
14:03 10.94 10.94 10.94 10.94 0.5K
14:04 10.94 10.94 10.94 10.94 0.5K
14:05 10.94 10.94 10.93 10.93 3.1K
14:06 10.93 10.93 10.93 10.93 2.7K
14:07 10.93 10.93 10.93 10.93 0.4K
14:08 10.93 10.93 10.93 10.93 0.5K
14:09 10.93 10.93 10.92 10.93 0.3K
14:10 10.93 10.93 10.93 10.93 0.9K
14:11 10.93 10.93 10.93 10.93 2.0K
14:12 10.93 10.93 10.93 10.93 1.4K
14:13 10.93 10.93 10.93 10.93 0.3K
14:14 10.93 10.93 10.93 10.93 0.2K
14:15 10.92 10.93 10.92 10.93 1.5K
14:16 10.93 10.93 10.93 10.93 1.2K
14:17 10.93 10.93 10.92 10.92 1.0K
14:18 10.92 10.93 10.92 10.93 0.5K
14:19 10.93 10.93 10.93 10.93 1.5K
14:20 10.93 10.93 10.92 10.93 0.7K
14:21 10.93 10.93 10.93 10.93 0.9K
14:22 10.92 10.93 10.92 10.93 3.8K
14:23 10.93 10.93 10.93 10.93 1.7K
14:24 10.93 10.93 10.92 10.93 1.4K
14:25 10.93 10.93 10.93 10.93 1.5K
14:26 10.93 10.93 10.93 10.93 1.0K
14:27 10.92 10.92 10.92 10.92 5.4K
14:28 10.92 10.93 10.92 10.93 0.8K
14:29 10.93 10.93 10.93 10.93 18.2K
14:30 10.93 10.94 10.91 10.91 33.4K
14:31 10.91 10.92 10.91 10.92 22.6K
14:32 10.92 10.93 10.92 10.93 19.0K
14:33 10.93 10.93 10.93 10.93 0.7K
14:34 10.93 10.93 10.93 10.93 11.1K
14:35 10.93 10.93 10.93 10.93 3.8K
14:36 10.93 10.93 10.93 10.93 18.3K
14:37 10.93 10.93 10.92 10.92 0.9K
14:38 10.92 10.93 10.92 10.93 12.2K
14:39 10.93 10.93 10.93 10.93 0.6K
14:40 10.93 10.93 10.92 10.92 31.1K
14:41 10.92 10.92 10.90 10.90 28.7K
14:42 10.91 10.91 10.91 10.91 50.7K
14:43 10.90 10.90 10.89 10.89 103.6K
14:44 10.89 10.90 10.89 10.90 12.7K
14:45 10.90 10.90 10.90 10.90 0.1K
14:46 10.90 10.90 10.89 10.89 1.7K
14:47 10.89 10.91 10.89 10.91 22.9K
14:48 10.91 10.91 10.91 10.91 5.2K
14:49 10.91 10.91 10.90 10.90 13.8K
14:50 10.91 10.92 10.91 10.92 8.9K
14:51 10.92 10.92 10.92 10.92 0.2K
14:52 10.92 10.92 10.92 10.92 2.5K
14:53 10.92 10.92 10.92 10.92 0.9K
14:54 10.92 10.92 10.92 10.92 2.2K
14:55 10.92 10.92 10.92 10.92 12.2K
14:56 10.92 10.92 10.91 10.92 2.4K
14:57 10.92 10.92 10.92 10.92 1.8K
14:58 10.91 10.92 10.91 10.92 34.1K
14:59 10.92 10.92 10.89 10.90 222.9K
15:00 10.90 10.90 10.90 10.90 4.0K
15:01 10.90 10.90 10.90 10.90 3.2K
15:02 10.90 10.90 10.89 10.89 8.6K
15:03 10.89 10.89 10.88 10.88 4.0K
15:04 10.88 10.88 10.88 10.88 2.3K
15:05 10.88 10.88 10.88 10.88 5.7K
15:06 10.88 10.89 10.88 10.89 20.5K
15:07 10.89 10.90 10.89 10.90 23.9K
15:08 10.91 10.91 10.91 10.91 2.4K
15:09 10.91 10.91 10.91 10.91 0.5K
15:10 10.90 10.91 10.90 10.91 0.9K
15:11 10.91 10.91 10.91 10.91 2.6K
15:12 10.91 10.91 10.91 10.91 1.1K
15:13 10.90 10.90 10.90 10.90 6.1K
15:14 10.91 10.91 10.91 10.91 1.5K
15:15 10.91 10.91 10.90 10.90 10.9K
15:16 10.90 10.90 10.90 10.90 10.6K
15:17 10.90 10.90 10.90 10.90 1.3K
15:18 10.90 10.90 10.90 10.90 0.6K
15:19 10.90 10.90 10.90 10.90 1.8K
15:20 10.90 10.90 10.90 10.90 3.7K
15:21 10.90 10.90 10.90 10.90 5.1K
15:22 10.90 10.90 10.90 10.90 11.4K
15:23 10.90 10.90 10.90 10.90 3.2K
15:24 10.90 10.90 10.90 10.90 1.4K
15:25 10.90 10.91 10.90 10.90 27.0K
15:26 10.90 10.90 10.90 10.90 10.8K
15:27 10.90 10.90 10.90 10.90 3.9K
15:28 10.90 10.90 10.89 10.89 0.9K
15:29 10.89 10.89 10.89 10.89 0.3K
15:30 10.89 10.90 10.89 10.90 19.4K
15:31 10.90 10.90 10.90 10.90 1.9K
15:32 10.90 10.90 10.89 10.89 1.1K
15:33 10.89 10.90 10.89 10.90 3.5K
15:34 10.90 10.90 10.89 10.89 2.8K
15:35 10.90 10.90 10.88 10.88 18.1K
15:36 10.90 10.90 10.90 10.90 21.5K
15:37 10.90 10.90 10.90 10.90 2.8K
15:38 10.89 10.89 10.89 10.89 13.3K
15:39 10.89 10.89 10.89 10.89 27.3K
15:40 10.89 10.89 10.88 10.88 1.3K
15:41 10.89 10.89 10.88 10.88 13.6K
15:42 10.89 10.89 10.89 10.89 23.0K
15:43 10.89 10.89 10.89 10.89 4.1K
15:44 10.89 10.90 10.89 10.90 27.9K
15:45 10.89 10.89 10.89 10.89 6.4K
15:46 10.89 10.89 10.88 10.88 7.8K
15:47 10.88 10.89 10.88 10.89 4.9K
15:48 10.88 10.88 10.88 10.88 12.1K
15:49 10.88 10.89 10.87 10.89 35.4K
15:50 10.89 10.89 10.88 10.89 7.8K
15:51 10.89 10.89 10.88 10.88 9.1K
15:52 10.88 10.88 10.87 10.87 15.2K
15:53 10.87 10.88 10.87 10.88 7.4K
15:54 10.88 10.88 10.87 10.87 6.1K
15:55 10.87 10.88 10.87 10.87 36.0K
15:56 10.87 10.88 10.87 10.88 26.0K
15:57 10.87 10.88 10.87 10.87 16.3K
15:58 10.87 10.89 10.87 10.89 61.7K
15:59 10.89 10.89 10.88 10.88 43.7K
16:00 10.88 10.89 10.88 10.88 670.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음