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 10.75 10.78 10.73 10.75 8.0K
09:32 10.75 10.75 10.75 10.75 0.3K
09:33 10.75 10.75 10.71 10.71 2.6K
09:34 10.71 10.73 10.71 10.73 1.3K
09:35 10.73 10.73 10.71 10.72 1.4K
09:36 10.72 10.72 10.71 10.71 2.4K
09:37 10.71 10.72 10.69 10.69 1.3K
09:38 10.69 10.69 10.69 10.69 1.8K
09:39 10.70 10.70 10.70 10.70 2.2K
09:40 10.70 10.70 10.70 10.70 1.0K
09:41 10.70 10.70 10.70 10.70 0.1K
09:42 10.71 10.71 10.71 10.71 3.6K
09:43 10.71 10.71 10.70 10.70 1.7K
09:44 10.70 10.71 10.70 10.71 1.3K
09:45 10.72 10.73 10.72 10.73 20.0K
09:46 10.73 10.73 10.73 10.73 2.6K
09:47 10.73 10.74 10.73 10.74 14.2K
09:48 10.74 10.74 10.73 10.73 2.5K
09:49 10.73 10.76 10.73 10.76 6.7K
09:50 10.76 10.76 10.76 10.76 2.9K
09:51 10.76 10.76 10.76 10.76 2.1K
09:52 10.76 10.76 10.76 10.76 0.9K
09:53 10.75 10.75 10.75 10.75 20.8K
09:54 10.76 10.76 10.76 10.76 12.2K
09:55 10.76 10.76 10.76 10.76 2.6K
09:56 10.76 10.76 10.76 10.76 0.7K
09:57 10.76 10.76 10.76 10.76 0.2K
09:58 10.76 10.76 10.75 10.76 4.3K
09:59 10.76 10.77 10.76 10.77 12.4K
10:00 10.77 10.77 10.77 10.77 0.8K
10:01 10.77 10.77 10.76 10.76 1.2K
10:02 10.76 10.76 10.75 10.75 9.9K
10:03 10.74 10.75 10.74 10.75 3.5K
10:04 10.74 10.75 10.74 10.75 4.2K
10:05 10.75 10.75 10.74 10.74 5.0K
10:06 10.74 10.74 10.73 10.73 4.4K
10:07 10.74 10.74 10.74 10.74 3.5K
10:08 10.74 10.76 10.74 10.76 9.6K
10:09 10.76 10.77 10.76 10.76 3.4K
10:10 10.76 10.76 10.76 10.76 0.4K
10:11 10.76 10.76 10.75 10.75 5.0K
10:12 10.75 10.75 10.75 10.75 5.0K
10:13 10.75 10.75 10.75 10.75 1.5K
10:14 10.74 10.76 10.74 10.76 4.6K
10:15 10.76 10.76 10.75 10.75 2.1K
10:16 10.75 10.75 10.74 10.74 1.1K
10:17 10.74 10.75 10.74 10.75 10.2K
10:18 10.75 10.75 10.75 10.75 1.0K
10:19 10.75 10.76 10.75 10.76 2.0K
10:20 10.76 10.76 10.76 10.76 0.1K
10:21 10.76 10.77 10.76 10.77 1.9K
10:22 10.77 10.77 10.77 10.77 1.2K
10:23 10.77 10.77 10.77 10.77 0.3K
10:24 10.77 10.77 10.77 10.77 0.4K
10:25 10.77 10.77 10.77 10.77 0.3K
10:26 10.77 10.77 10.77 10.77 0.5K
10:27 10.77 10.77 10.77 10.77 0.2K
10:28 10.77 10.77 10.76 10.76 5.1K
10:29 10.76 10.76 10.75 10.75 5.1K
10:30 10.75 10.75 10.75 10.75 2.9K
10:31 10.75 10.75 10.75 10.75 2.4K
10:32 10.75 10.75 10.74 10.74 1.3K
10:33 10.74 10.75 10.74 10.75 13.8K
10:34 10.75 10.75 10.74 10.74 5.5K
10:35 10.74 10.74 10.74 10.74 3.5K
10:36 10.74 10.75 10.74 10.75 7.9K
10:37 10.75 10.75 10.75 10.75 1.1K
10:38 10.75 10.75 10.75 10.75 2.4K
10:39 10.75 10.75 10.75 10.75 6.1K
10:40 10.75 10.75 10.74 10.74 16.6K
10:41 10.74 10.74 10.74 10.74 0.9K
10:42 10.74 10.74 10.73 10.73 1.8K
10:43 10.74 10.74 10.74 10.74 6.9K
10:44 10.74 10.74 10.74 10.74 11.5K
10:45 10.75 10.75 10.75 10.75 6.0K
10:46 10.75 10.75 10.75 10.75 1.3K
10:47 10.75 10.75 10.75 10.75 5.6K
10:48 10.75 10.75 10.75 10.75 1.7K
10:49 10.75 10.75 10.75 10.75 0.3K
10:50 10.75 10.75 10.74 10.74 3.3K
10:51 10.75 10.75 10.75 10.75 1.8K
10:52 10.75 10.75 10.75 10.75 0.9K
10:53 10.75 10.76 10.75 10.76 3.9K
10:54 10.76 10.76 10.76 10.76 1.5K
10:55 10.76 10.76 10.76 10.76 0.4K
10:56 10.76 10.76 10.76 10.76 1.4K
10:57 10.76 10.78 10.76 10.78 6.4K
10:58 10.78 10.78 10.78 10.78 0.8K
10:59 10.78 10.78 10.78 10.78 0.0K
11:00 10.78 10.78 10.78 10.78 1.8K
11:01 10.78 10.78 10.78 10.78 1.4K
11:02 10.78 10.78 10.78 10.78 12.9K
11:03 10.78 10.79 10.78 10.78 10.8K
11:04 10.78 10.78 10.78 10.78 2.5K
11:05 10.78 10.79 10.77 10.79 9.0K
11:06 10.79 10.79 10.78 10.78 5.7K
11:07 10.78 10.78 10.78 10.78 2.2K
11:08 10.78 10.78 10.78 10.78 1.1K
11:09 10.78 10.78 10.78 10.78 0.5K
11:10 10.78 10.78 10.78 10.78 7.1K
11:11 10.78 10.79 10.78 10.79 3.9K
11:12 10.79 10.79 10.79 10.79 5.5K
11:13 10.79 10.79 10.79 10.79 0.4K
11:14 10.79 10.79 10.79 10.79 1.5K
11:15 10.79 10.79 10.78 10.78 4.6K
11:16 10.78 10.78 10.78 10.78 0.1K
11:17 10.78 10.79 10.78 10.79 8.3K
11:18 10.79 10.79 10.79 10.79 1.9K
11:19 10.79 10.79 10.79 10.79 0.1K
11:20 10.79 10.79 10.79 10.79 3.0K
11:21 10.79 10.79 10.79 10.79 0.1K
11:22 10.78 10.78 10.78 10.78 5.5K
11:23 10.78 10.78 10.77 10.77 18.4K
11:24 10.76 10.76 10.75 10.76 173.2K
11:25 10.76 10.77 10.76 10.77 6.7K
11:26 10.77 10.77 10.77 10.77 2.2K
11:27 10.78 10.78 10.78 10.78 6.6K
11:28 10.78 10.78 10.78 10.78 13.0K
11:29 10.78 10.78 10.77 10.78 3.4K
11:30 10.78 10.78 10.78 10.78 6.7K
11:31 10.78 10.78 10.78 10.78 5.9K
11:32 10.78 10.78 10.78 10.78 0.6K
11:33 10.78 10.78 10.77 10.77 10.9K
11:34 10.78 10.78 10.78 10.78 17.2K
11:35 10.78 10.79 10.77 10.79 95.1K
11:36 10.79 10.81 10.79 10.81 14.8K
11:37 10.81 10.81 10.81 10.81 2.0K
11:38 10.81 10.81 10.81 10.81 1.1K
11:39 10.81 10.81 10.81 10.81 0.3K
11:40 10.81 10.81 10.81 10.81 3.2K
11:41 10.81 10.81 10.81 10.81 7.3K
11:42 10.81 10.81 10.81 10.81 5.6K
11:43 10.81 10.82 10.81 10.82 1.0K
11:44 10.82 10.82 10.81 10.81 3.0K
11:45 10.81 10.81 10.80 10.80 22.5K
11:46 10.80 10.81 10.80 10.81 1.6K
11:47 10.81 10.81 10.81 10.81 2.4K
11:48 10.81 10.81 10.81 10.81 0.7K
11:49 10.81 10.81 10.81 10.81 0.5K
11:50 10.82 10.82 10.81 10.82 6.2K
11:51 10.82 10.82 10.82 10.82 0.2K
11:52 10.82 10.82 10.82 10.82 4.2K
11:53 10.82 10.82 10.82 10.82 5.1K
11:54 10.82 10.82 10.82 10.82 5.7K
11:55 10.82 10.82 10.82 10.82 0.4K
11:56 10.82 10.83 10.82 10.83 6.8K
11:57 10.83 10.83 10.82 10.83 4.5K
11:58 10.83 10.83 10.83 10.83 13.3K
11:59 10.83 10.83 10.82 10.82 2.2K
12:00 10.82 10.83 10.82 10.83 30.7K
12:01 10.83 10.83 10.83 10.83 6.0K
12:02 10.83 10.83 10.80 10.80 13.6K
12:03 10.79 10.79 10.78 10.79 80.3K
12:04 10.80 10.80 10.79 10.79 8.7K
12:05 10.79 10.81 10.79 10.81 3.3K
12:06 10.81 10.81 10.81 10.81 0.6K
12:07 10.81 10.81 10.80 10.80 3.4K
12:08 10.80 10.82 10.80 10.82 12.2K
12:09 10.82 10.82 10.82 10.82 0.4K
12:10 10.83 10.83 10.82 10.82 6.1K
12:11 10.83 10.83 10.82 10.82 6.9K
12:12 10.82 10.83 10.82 10.83 10.3K
12:13 10.83 10.84 10.83 10.83 12.8K
12:14 10.83 10.84 10.83 10.84 10.3K
12:15 10.84 10.84 10.84 10.84 1.2K
12:16 10.84 10.84 10.84 10.84 1.4K
12:17 10.84 10.84 10.84 10.84 1.5K
12:18 10.84 10.84 10.84 10.84 0.8K
12:19 10.84 10.84 10.84 10.84 1.1K
12:20 10.84 10.84 10.84 10.84 13.3K
12:21 10.84 10.84 10.84 10.84 0.5K
12:22 10.84 10.84 10.84 10.84 1.9K
12:23 10.84 10.84 10.84 10.84 2.1K
12:24 10.84 10.85 10.84 10.85 10.0K
12:25 10.85 10.85 10.85 10.85 3.5K
12:26 10.85 10.85 10.85 10.85 1.6K
12:27 10.85 10.85 10.85 10.85 1.9K
12:28 10.85 10.85 10.85 10.85 9.6K
12:29 10.85 10.85 10.85 10.85 38.8K
12:30 10.85 10.85 10.85 10.85 10.2K
12:31 10.85 10.85 10.85 10.85 13.9K
12:32 10.85 10.85 10.85 10.85 0.2K
12:33 10.85 10.86 10.85 10.86 1.9K
12:34 10.86 10.86 10.86 10.86 12.1K
12:35 10.87 10.87 10.86 10.86 6.8K
12:36 10.85 10.86 10.85 10.86 1.0K
12:37 10.86 10.86 10.86 10.86 3.7K
12:38 10.87 10.87 10.87 10.87 7.8K
12:39 10.87 10.87 10.87 10.87 0.2K
12:40 10.87 10.87 10.87 10.87 0.7K
12:41 10.87 10.87 10.86 10.86 0.7K
12:42 10.86 10.87 10.86 10.87 8.1K
12:43 10.87 10.87 10.87 10.87 2.5K
12:44 10.87 10.87 10.87 10.87 23.0K
12:45 10.87 10.87 10.86 10.86 0.4K
12:46 10.86 10.86 10.85 10.86 15.4K
12:47 10.86 10.86 10.86 10.86 0.4K
12:48 10.86 10.86 10.86 10.86 1.0K
12:49 10.86 10.86 10.86 10.86 1.8K
12:50 10.86 10.86 10.86 10.86 11.4K
12:51 10.86 10.87 10.86 10.87 10.7K
12:52 10.87 10.87 10.87 10.87 1.2K
12:53 10.87 10.87 10.87 10.87 0.4K
12:54 10.87 10.87 10.87 10.87 1.0K
12:55 10.87 10.87 10.87 10.87 0.5K
12:56 10.87 10.87 10.87 10.87 6.8K
12:57 10.87 10.87 10.87 10.87 3.0K
12:58 10.87 10.87 10.86 10.86 7.6K
12:59 10.86 10.87 10.86 10.87 10.7K
13:00 10.87 10.87 10.87 10.87 0.8K
13:01 10.87 10.87 10.87 10.87 7.9K
13:02 10.88 10.88 10.88 10.88 8.3K
13:03 10.88 10.88 10.87 10.87 1.4K
13:04 10.87 10.88 10.87 10.88 0.8K
13:05 10.88 10.88 10.87 10.87 0.7K
13:06 10.87 10.87 10.87 10.87 13.1K
13:07 10.86 10.86 10.84 10.84 41.0K
13:08 10.84 10.85 10.84 10.85 20.1K
13:09 10.85 10.85 10.85 10.85 1.4K
13:10 10.85 10.85 10.84 10.84 18.7K
13:11 10.84 10.85 10.84 10.85 0.4K
13:12 10.85 10.85 10.85 10.85 5.5K
13:13 10.85 10.85 10.85 10.85 0.5K
13:14 10.85 10.85 10.85 10.85 0.7K
13:15 10.84 10.86 10.84 10.86 15.4K
13:16 10.86 10.86 10.86 10.86 4.9K
13:17 10.86 10.86 10.86 10.86 6.7K
13:18 10.86 10.86 10.85 10.85 7.3K
13:19 10.85 10.85 10.84 10.84 2.1K
13:20 10.84 10.84 10.84 10.84 0.1K
13:21 10.84 10.84 10.84 10.84 11.8K
13:22 10.84 10.84 10.83 10.83 1.7K
13:23 10.83 10.83 10.83 10.83 0.4K
13:24 10.83 10.83 10.83 10.83 16.7K
13:25 10.83 10.83 10.83 10.83 0.1K
13:26 10.83 10.83 10.83 10.83 2.2K
13:27 10.83 10.83 10.83 10.83 0.7K
13:28 10.83 10.83 10.83 10.83 0.4K
13:29 10.83 10.83 10.83 10.83 1.0K
13:30 10.83 10.83 10.82 10.82 5.3K
13:31 10.82 10.82 10.80 10.80 2.8K
13:32 10.80 10.81 10.80 10.81 0.5K
13:33 10.81 10.81 10.79 10.79 5.9K
13:34 10.79 10.79 10.78 10.79 46.3K
13:35 10.78 10.78 10.78 10.78 22.2K
13:36 10.78 10.79 10.78 10.79 4.5K
13:37 10.79 10.79 10.79 10.79 8.0K
13:38 10.79 10.79 10.78 10.78 2.6K
13:39 10.78 10.78 10.78 10.78 2.5K
13:40 10.79 10.79 10.79 10.79 0.7K
13:41 10.79 10.79 10.78 10.78 3.6K
13:42 10.78 10.78 10.78 10.78 1.0K
13:43 10.78 10.78 10.78 10.78 9.5K
13:44 10.78 10.78 10.78 10.78 19.5K
13:45 10.78 10.78 10.77 10.77 24.9K
13:46 10.77 10.78 10.77 10.77 0.9K
13:47 10.77 10.77 10.77 10.77 0.3K
13:48 10.77 10.78 10.77 10.78 1.2K
13:49 10.78 10.78 10.77 10.77 0.2K
13:50 10.77 10.78 10.77 10.78 0.9K
13:51 10.78 10.78 10.78 10.78 0.6K
13:52 10.78 10.78 10.77 10.77 0.9K
13:53 10.77 10.77 10.77 10.77 0.2K
13:54 10.77 10.78 10.77 10.77 1.0K
13:55 10.77 10.79 10.77 10.79 17.8K
13:56 10.79 10.80 10.79 10.80 8.7K
13:57 10.80 10.80 10.80 10.80 0.5K
13:58 10.80 10.80 10.80 10.80 0.3K
13:59 10.80 10.80 10.79 10.80 1.5K
14:00 10.80 10.80 10.78 10.78 9.5K
14:01 10.78 10.78 10.77 10.77 8.6K
14:02 10.76 10.77 10.76 10.77 222.0K
14:03 10.77 10.77 10.76 10.76 1.8K
14:04 10.76 10.76 10.76 10.76 2.5K
14:05 10.76 10.76 10.76 10.76 3.4K
14:06 10.76 10.76 10.76 10.76 15.2K
14:07 10.76 10.77 10.76 10.77 0.9K
14:08 10.76 10.76 10.76 10.76 2.0K
14:09 10.75 10.75 10.74 10.75 3.0K
14:10 10.75 10.75 10.74 10.75 15.3K
14:11 10.75 10.75 10.74 10.74 11.5K
14:12 10.74 10.74 10.74 10.74 11.4K
14:13 10.74 10.74 10.74 10.74 2.9K
14:14 10.74 10.74 10.74 10.74 13.7K
14:15 10.74 10.75 10.74 10.75 9.0K
14:16 10.75 10.76 10.75 10.76 4.6K
14:17 10.76 10.76 10.76 10.76 3.7K
14:18 10.76 10.77 10.76 10.77 11.2K
14:19 10.77 10.77 10.77 10.77 1.2K
14:20 10.77 10.77 10.77 10.77 1.6K
14:21 10.77 10.77 10.76 10.76 6.0K
14:22 10.76 10.76 10.76 10.76 3.6K
14:23 10.76 10.76 10.76 10.76 0.6K
14:24 10.76 10.76 10.75 10.75 26.4K
14:25 10.75 10.75 10.75 10.75 5.0K
14:26 10.75 10.75 10.75 10.75 2.7K
14:27 10.75 10.75 10.75 10.75 3.5K
14:28 10.75 10.76 10.75 10.76 5.9K
14:29 10.76 10.76 10.76 10.76 9.2K
14:30 10.76 10.76 10.75 10.75 8.8K
14:31 10.75 10.75 10.74 10.74 1.2K
14:32 10.74 10.74 10.74 10.74 0.6K
14:33 10.75 10.75 10.75 10.75 3.9K
14:34 10.75 10.75 10.74 10.74 6.5K
14:35 10.73 10.74 10.73 10.74 14.1K
14:36 10.74 10.74 10.74 10.74 15.1K
14:37 10.74 10.74 10.74 10.74 9.0K
14:38 10.74 10.74 10.73 10.74 8.0K
14:39 10.74 10.74 10.74 10.74 7.7K
14:40 10.74 10.74 10.74 10.74 5.7K
14:41 10.74 10.75 10.74 10.75 7.6K
14:42 10.75 10.75 10.75 10.75 0.8K
14:43 10.74 10.75 10.74 10.74 2.3K
14:44 10.74 10.76 10.74 10.76 4.7K
14:45 10.76 10.76 10.76 10.76 0.5K
14:46 10.76 10.76 10.76 10.76 1.9K
14:47 10.76 10.76 10.76 10.76 0.5K
14:48 10.76 10.76 10.76 10.76 2.4K
14:49 10.76 10.77 10.76 10.77 8.3K
14:50 10.77 10.77 10.77 10.77 0.3K
14:51 10.77 10.77 10.77 10.77 16.3K
14:52 10.77 10.77 10.77 10.77 0.3K
14:53 10.77 10.77 10.77 10.77 7.4K
14:54 10.77 10.77 10.77 10.77 1.2K
14:55 10.77 10.77 10.77 10.77 3.9K
14:56 10.77 10.77 10.77 10.77 1.0K
14:57 10.77 10.77 10.77 10.77 0.6K
14:58 10.77 10.77 10.77 10.77 2.8K
14:59 10.77 10.77 10.77 10.77 5.4K
15:00 10.77 10.77 10.77 10.77 7.1K
15:01 10.77 10.77 10.77 10.77 2.5K
15:02 10.77 10.77 10.77 10.77 2.8K
15:03 10.77 10.77 10.77 10.77 15.6K
15:04 10.77 10.77 10.77 10.77 1.2K
15:05 10.77 10.77 10.76 10.77 1.6K
15:06 10.77 10.77 10.77 10.77 0.9K
15:07 10.77 10.77 10.77 10.77 6.9K
15:08 10.77 10.77 10.76 10.76 11.6K
15:09 10.76 10.76 10.76 10.76 5.4K
15:10 10.76 10.76 10.76 10.76 1.1K
15:11 10.76 10.76 10.76 10.76 3.0K
15:12 10.76 10.76 10.76 10.76 2.2K
15:13 10.75 10.75 10.75 10.75 2.7K
15:14 10.75 10.75 10.75 10.75 0.9K
15:15 10.75 10.76 10.75 10.76 0.5K
15:16 10.75 10.75 10.75 10.75 0.8K
15:17 10.75 10.76 10.75 10.76 1.1K
15:18 10.76 10.76 10.76 10.76 0.3K
15:19 10.76 10.76 10.76 10.76 1.6K
15:20 10.76 10.76 10.75 10.75 4.1K
15:21 10.75 10.76 10.75 10.76 3.3K
15:22 10.75 10.76 10.75 10.76 12.0K
15:23 10.76 10.76 10.75 10.75 0.8K
15:24 10.75 10.75 10.75 10.75 1.1K
15:25 10.75 10.75 10.75 10.75 0.7K
15:26 10.76 10.76 10.75 10.75 8.6K
15:27 10.75 10.76 10.75 10.76 11.5K
15:28 10.76 10.76 10.75 10.76 143.4K
15:29 10.76 10.77 10.76 10.77 19.9K
15:30 10.77 10.77 10.77 10.77 1.5K
15:31 10.77 10.77 10.77 10.77 2.1K
15:32 10.77 10.77 10.77 10.77 2.6K
15:33 10.78 10.78 10.78 10.78 21.9K
15:34 10.77 10.78 10.77 10.78 10.2K
15:35 10.78 10.78 10.78 10.78 2.6K
15:36 10.78 10.79 10.78 10.79 9.1K
15:37 10.79 10.80 10.79 10.80 8.2K
15:38 10.80 10.80 10.80 10.80 1.2K
15:39 10.80 10.80 10.79 10.80 15.0K
15:40 10.80 10.80 10.80 10.80 8.4K
15:41 10.80 10.80 10.80 10.80 3.8K
15:42 10.80 10.80 10.80 10.80 5.0K
15:43 10.80 10.80 10.80 10.80 2.2K
15:44 10.80 10.80 10.79 10.79 19.8K
15:45 10.79 10.80 10.79 10.80 9.0K
15:46 10.80 10.80 10.80 10.80 2.5K
15:47 10.80 10.80 10.80 10.80 12.2K
15:48 10.80 10.80 10.80 10.80 4.9K
15:49 10.80 10.80 10.80 10.80 6.0K
15:50 10.80 10.80 10.80 10.80 8.4K
15:51 10.80 10.81 10.76 10.76 82.3K
15:52 10.78 10.78 10.77 10.77 67.5K
15:53 10.77 10.77 10.76 10.77 18.2K
15:54 10.77 10.78 10.77 10.77 69.6K
15:55 10.76 10.77 10.76 10.77 13.7K
15:56 10.76 10.77 10.76 10.76 35.7K
15:57 10.77 10.77 10.76 10.77 12.5K
15:58 10.77 10.77 10.76 10.77 40.1K
15:59 10.77 10.77 10.77 10.77 51.7K
16:00 10.77 10.77 10.76 10.76 428.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음