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 9.08 9.15 9.08 9.11 81.5K
09:32 9.10 9.10 9.10 9.10 7.2K
09:33 9.12 9.12 9.10 9.12 72.4K
09:34 9.12 9.12 9.11 9.11 1.1K
09:35 9.11 9.11 9.09 9.09 8.4K
09:36 9.09 9.09 9.09 9.09 236.3K
09:37 9.08 9.09 9.06 9.06 15.5K
09:38 9.05 9.05 9.05 9.05 0.6K
09:39 9.05 9.06 9.05 9.06 14.8K
09:40 9.06 9.06 9.05 9.06 1.3K
09:41 9.06 9.07 9.06 9.07 9.7K
09:42 9.07 9.08 9.07 9.07 9.5K
09:43 9.07 9.09 9.07 9.08 7.5K
09:44 9.08 9.10 9.08 9.10 122.9K
09:45 9.11 9.12 9.10 9.12 25.9K
09:46 9.12 9.12 9.11 9.12 10.0K
09:47 9.12 9.13 9.12 9.13 14.2K
09:48 9.12 9.13 9.12 9.13 26.3K
09:49 9.13 9.15 9.12 9.13 63.1K
09:50 9.13 9.13 9.13 9.13 0.9K
09:51 9.13 9.13 9.11 9.11 4.1K
09:52 9.10 9.11 9.10 9.11 19.7K
09:53 9.11 9.11 9.11 9.11 2.6K
09:54 9.11 9.11 9.10 9.10 23.5K
09:55 9.11 9.12 9.11 9.12 9.4K
09:56 9.12 9.13 9.11 9.12 15.3K
09:57 9.11 9.11 9.10 9.10 4.3K
09:58 9.10 9.10 9.10 9.10 21.0K
09:59 9.11 9.11 9.10 9.11 3.9K
10:00 9.11 9.11 9.11 9.11 3.9K
10:01 9.11 9.11 9.10 9.10 17.6K
10:02 9.11 9.11 9.11 9.11 8.5K
10:03 9.11 9.11 9.11 9.11 1.4K
10:04 9.11 9.12 9.11 9.12 7.5K
10:05 9.12 9.12 9.10 9.11 4.9K
10:06 9.11 9.12 9.11 9.12 7.6K
10:07 9.12 9.12 9.10 9.10 8.6K
10:08 9.11 9.12 9.11 9.12 10.4K
10:09 9.12 9.13 9.12 9.12 6.5K
10:10 9.12 9.12 9.12 9.12 0.5K
10:11 9.12 9.12 9.11 9.12 15.0K
10:12 9.12 9.12 9.10 9.10 4.4K
10:13 9.10 9.12 9.10 9.12 11.4K
10:14 9.12 9.13 9.12 9.13 8.9K
10:15 9.13 9.15 9.13 9.15 8.4K
10:16 9.15 9.16 9.15 9.16 6.0K
10:17 9.15 9.15 9.14 9.14 4.9K
10:18 9.14 9.14 9.14 9.14 2.2K
10:19 9.14 9.14 9.14 9.14 3.4K
10:20 9.14 9.16 9.14 9.16 23.2K
10:21 9.16 9.16 9.15 9.15 35.0K
10:22 9.15 9.15 9.14 9.15 16.3K
10:23 9.16 9.16 9.16 9.16 30.8K
10:24 9.15 9.15 9.15 9.15 30.4K
10:25 9.15 9.16 9.15 9.16 8.3K
10:26 9.16 9.17 9.16 9.17 25.8K
10:27 9.17 9.17 9.16 9.16 10.0K
10:28 9.15 9.15 9.15 9.15 19.3K
10:29 9.15 9.16 9.15 9.15 13.8K
10:30 9.16 9.16 9.16 9.16 128.1K
10:31 9.16 9.18 9.16 9.18 3.2K
10:32 9.18 9.18 9.18 9.18 4.5K
10:33 9.18 9.18 9.18 9.18 7.1K
10:34 9.18 9.18 9.18 9.18 5.4K
10:35 9.18 9.19 9.18 9.19 64.4K
10:36 9.19 9.20 9.19 9.20 68.2K
10:37 9.20 9.20 9.20 9.20 8.6K
10:38 9.20 9.21 9.20 9.21 9.7K
10:39 9.21 9.21 9.20 9.20 27.6K
10:40 9.20 9.20 9.20 9.20 3.8K
10:41 9.20 9.20 9.20 9.20 9.5K
10:42 9.20 9.20 9.20 9.20 2.6K
10:43 9.20 9.20 9.18 9.18 28.8K
10:44 9.19 9.19 9.19 9.19 10.5K
10:45 9.19 9.19 9.19 9.19 1.7K
10:46 9.19 9.19 9.18 9.19 3.1K
10:47 9.19 9.20 9.19 9.20 12.5K
10:48 9.19 9.20 9.19 9.20 32.2K
10:49 9.20 9.20 9.20 9.20 3.1K
10:50 9.20 9.20 9.20 9.20 4.1K
10:51 9.20 9.20 9.20 9.20 3.3K
10:52 9.21 9.21 9.21 9.21 14.5K
10:53 9.20 9.21 9.20 9.20 8.8K
10:54 9.20 9.20 9.20 9.20 27.7K
10:55 9.20 9.20 9.20 9.20 11.5K
10:56 9.20 9.21 9.20 9.20 67.9K
10:57 9.20 9.20 9.20 9.20 12.7K
10:58 9.20 9.20 9.20 9.20 2.1K
10:59 9.20 9.20 9.20 9.20 6.7K
11:00 9.20 9.20 9.20 9.20 4.2K
11:01 9.20 9.22 9.20 9.22 28.4K
11:02 9.22 9.22 9.22 9.22 3.4K
11:03 9.22 9.22 9.22 9.22 6.6K
11:04 9.22 9.22 9.22 9.22 13.7K
11:05 9.22 9.22 9.22 9.22 13.4K
11:06 9.22 9.22 9.22 9.22 5.0K
11:07 9.22 9.22 9.21 9.21 26.6K
11:08 9.20 9.20 9.19 9.19 17.6K
11:09 9.19 9.19 9.19 9.19 4.0K
11:10 9.19 9.19 9.18 9.19 16.8K
11:11 9.20 9.20 9.20 9.20 25.6K
11:12 9.20 9.20 9.20 9.20 1.7K
11:13 9.20 9.20 9.18 9.18 18.8K
11:14 9.19 9.19 9.19 9.19 7.4K
11:15 9.19 9.19 9.19 9.19 1.9K
11:16 9.19 9.19 9.18 9.18 17.9K
11:17 9.17 9.17 9.16 9.16 5.6K
11:18 9.18 9.18 9.18 9.18 14.8K
11:19 9.18 9.18 9.17 9.17 3.5K
11:20 9.17 9.18 9.17 9.18 1.8K
11:21 9.18 9.19 9.18 9.19 8.5K
11:22 9.19 9.19 9.19 9.19 1.1K
11:23 9.19 9.20 9.19 9.20 75.4K
11:24 9.20 9.20 9.20 9.20 4.5K
11:25 9.20 9.20 9.20 9.20 1.9K
11:26 9.20 9.20 9.20 9.20 20.7K
11:27 9.19 9.19 9.18 9.18 21.7K
11:28 9.17 9.18 9.17 9.17 12.6K
11:29 9.17 9.18 9.17 9.18 5.0K
11:30 9.18 9.18 9.18 9.18 13.8K
11:31 9.18 9.18 9.18 9.18 8.7K
11:32 9.19 9.19 9.18 9.18 33.9K
11:33 9.18 9.19 9.18 9.19 7.8K
11:34 9.19 9.19 9.19 9.19 11.1K
11:35 9.19 9.19 9.18 9.18 22.3K
11:36 9.18 9.18 9.17 9.18 17.4K
11:37 9.18 9.18 9.16 9.16 14.8K
11:38 9.16 9.16 9.16 9.16 5.6K
11:39 9.16 9.16 9.16 9.16 34.0K
11:40 9.16 9.18 9.16 9.18 44.9K
11:41 9.17 9.17 9.17 9.17 59.8K
11:42 9.17 9.17 9.17 9.17 29.7K
11:43 9.16 9.18 9.16 9.18 110.6K
11:44 9.18 9.19 9.18 9.19 19.4K
11:45 9.19 9.20 9.19 9.20 14.0K
11:46 9.20 9.21 9.20 9.21 170.8K
11:47 9.21 9.21 9.21 9.21 23.1K
11:48 9.21 9.21 9.21 9.21 3.4K
11:49 9.21 9.21 9.21 9.21 3.2K
11:50 9.21 9.22 9.21 9.22 8.9K
11:51 9.22 9.22 9.22 9.22 1.5K
11:52 9.22 9.22 9.20 9.20 183.8K
11:53 9.21 9.21 9.20 9.21 5.8K
11:54 9.21 9.21 9.20 9.21 26.3K
11:55 9.21 9.21 9.20 9.20 12.1K
11:56 9.20 9.21 9.20 9.21 117.7K
11:57 9.21 9.21 9.20 9.20 24.6K
11:58 9.20 9.21 9.20 9.21 18.1K
11:59 9.21 9.21 9.20 9.21 3.4K
12:00 9.21 9.21 9.21 9.21 14.4K
12:01 9.21 9.21 9.21 9.21 21.8K
12:02 9.21 9.21 9.21 9.21 39.4K
12:03 9.21 9.21 9.21 9.21 28.6K
12:04 9.20 9.21 9.20 9.20 2.1K
12:05 9.20 9.21 9.20 9.21 1.0K
12:06 9.21 9.21 9.21 9.21 3.0K
12:07 9.21 9.21 9.20 9.21 31.1K
12:08 9.21 9.21 9.20 9.21 6.6K
12:09 9.21 9.22 9.21 9.21 18.0K
12:10 9.22 9.23 9.22 9.23 5.6K
12:11 9.23 9.23 9.22 9.22 9.6K
12:12 9.22 9.22 9.21 9.21 8.8K
12:13 9.21 9.22 9.21 9.22 1.2K
12:14 9.22 9.22 9.22 9.22 1.8K
12:15 9.22 9.22 9.21 9.21 20.5K
12:16 9.21 9.22 9.21 9.22 2.1K
12:17 9.22 9.22 9.21 9.22 7.9K
12:18 9.22 9.22 9.21 9.22 1.3K
12:19 9.22 9.22 9.22 9.22 1.1K
12:20 9.22 9.22 9.22 9.22 0.6K
12:21 9.22 9.22 9.22 9.22 16.9K
12:22 9.22 9.23 9.22 9.23 1.9K
12:23 9.23 9.23 9.23 9.23 16.1K
12:24 9.23 9.23 9.22 9.22 4.5K
12:25 9.23 9.23 9.22 9.23 4.0K
12:26 9.23 9.23 9.22 9.23 2.6K
12:27 9.23 9.23 9.23 9.23 1.1K
12:28 9.23 9.23 9.23 9.23 1.8K
12:29 9.23 9.24 9.23 9.24 18.6K
12:30 9.24 9.25 9.24 9.24 40.1K
12:31 9.24 9.24 9.24 9.24 16.3K
12:32 9.24 9.26 9.24 9.26 15.2K
12:33 9.26 9.26 9.26 9.26 30.4K
12:34 9.26 9.27 9.26 9.27 10.4K
12:35 9.26 9.26 9.25 9.25 79.3K
12:36 9.25 9.25 9.25 9.25 8.4K
12:37 9.25 9.26 9.25 9.26 10.1K
12:38 9.26 9.28 9.26 9.28 39.7K
12:39 9.28 9.29 9.28 9.29 10.5K
12:40 9.29 9.29 9.29 9.29 9.3K
12:41 9.29 9.29 9.29 9.29 51.9K
12:42 9.29 9.29 9.29 9.29 18.1K
12:43 9.29 9.30 9.29 9.30 111.8K
12:44 9.30 9.30 9.30 9.30 38.8K
12:45 9.30 9.31 9.28 9.28 125.5K
12:46 9.28 9.28 9.27 9.27 2.9K
12:47 9.27 9.27 9.26 9.26 4.9K
12:48 9.26 9.26 9.25 9.25 15.9K
12:49 9.25 9.25 9.23 9.24 19.1K
12:50 9.24 9.24 9.24 9.24 17.8K
12:51 9.25 9.25 9.25 9.25 4.1K
12:52 9.25 9.26 9.25 9.26 5.2K
12:53 9.25 9.26 9.25 9.26 17.9K
12:54 9.26 9.26 9.25 9.25 17.5K
12:55 9.26 9.26 9.25 9.26 63.1K
12:56 9.26 9.27 9.26 9.27 1.3K
12:57 9.26 9.26 9.26 9.26 8.9K
12:58 9.26 9.26 9.26 9.26 1.4K
12:59 9.26 9.27 9.26 9.27 10.2K
13:00 9.27 9.27 9.26 9.26 16.0K
13:01 9.27 9.27 9.26 9.26 12.4K
13:02 9.26 9.26 9.26 9.26 0.8K
13:03 9.26 9.26 9.25 9.25 3.4K
13:04 9.25 9.26 9.25 9.26 23.0K
13:05 9.25 9.26 9.25 9.26 2.6K
13:06 9.27 9.27 9.26 9.26 28.1K
13:07 9.26 9.26 9.26 9.26 9.3K
13:08 9.25 9.26 9.25 9.26 21.1K
13:09 9.26 9.26 9.26 9.26 3.1K
13:10 9.26 9.26 9.25 9.26 5.4K
13:11 9.25 9.26 9.25 9.25 16.9K
13:12 9.25 9.25 9.24 9.24 36.5K
13:13 9.23 9.24 9.23 9.24 8.9K
13:14 9.24 9.26 9.24 9.26 45.0K
13:15 9.26 9.26 9.26 9.26 101.3K
13:16 9.26 9.26 9.24 9.24 13.7K
13:17 9.24 9.25 9.24 9.25 16.0K
13:18 9.24 9.24 9.23 9.24 8.0K
13:19 9.24 9.24 9.22 9.22 5.5K
13:20 9.23 9.23 9.22 9.22 14.5K
13:21 9.22 9.23 9.22 9.23 29.9K
13:22 9.23 9.23 9.23 9.23 6.1K
13:23 9.23 9.24 9.23 9.24 11.8K
13:24 9.24 9.24 9.23 9.23 18.3K
13:25 9.23 9.23 9.23 9.23 2.6K
13:26 9.22 9.23 9.22 9.22 11.8K
13:27 9.22 9.23 9.22 9.22 4.0K
13:28 9.22 9.22 9.21 9.21 4.3K
13:29 9.21 9.23 9.21 9.23 10.5K
13:30 9.23 9.23 9.23 9.23 2.0K
13:31 9.23 9.23 9.22 9.22 2.8K
13:32 9.22 9.22 9.21 9.21 11.8K
13:33 9.20 9.21 9.20 9.21 2.2K
13:34 9.21 9.21 9.21 9.21 4.9K
13:35 9.22 9.22 9.21 9.21 108.3K
13:36 9.21 9.21 9.20 9.21 12.8K
13:37 9.21 9.21 9.21 9.21 2.4K
13:38 9.21 9.21 9.21 9.21 2.4K
13:39 9.21 9.22 9.21 9.21 39.2K
13:40 9.21 9.21 9.21 9.21 2.2K
13:41 9.21 9.21 9.21 9.21 5.2K
13:42 9.21 9.21 9.21 9.21 3.2K
13:43 9.21 9.21 9.20 9.20 93.0K
13:44 9.20 9.20 9.20 9.20 43.3K
13:45 9.20 9.20 9.18 9.18 39.2K
13:46 9.19 9.19 9.19 9.19 11.9K
13:47 9.18 9.18 9.17 9.18 7.0K
13:48 9.18 9.18 9.18 9.18 26.8K
13:49 9.18 9.18 9.18 9.18 12.8K
13:50 9.18 9.18 9.18 9.18 0.8K
13:51 9.18 9.20 9.18 9.20 46.8K
13:52 9.20 9.20 9.20 9.20 6.7K
13:53 9.20 9.20 9.20 9.20 44.1K
13:54 9.21 9.21 9.20 9.20 10.4K
13:55 9.20 9.21 9.20 9.20 14.8K
13:56 9.20 9.20 9.19 9.20 12.4K
13:57 9.20 9.20 9.20 9.20 31.3K
13:58 9.20 9.20 9.20 9.20 34.2K
13:59 9.20 9.20 9.20 9.20 7.9K
14:00 9.20 9.20 9.20 9.20 23.2K
14:01 9.21 9.21 9.20 9.20 88.5K
14:02 9.20 9.21 9.20 9.21 12.9K
14:03 9.21 9.21 9.20 9.21 5.4K
14:04 9.21 9.21 9.20 9.21 531.0K
14:05 9.22 9.22 9.21 9.21 33.7K
14:06 9.21 9.21 9.21 9.21 8.4K
14:07 9.21 9.21 9.21 9.21 2.5K
14:08 9.21 9.21 9.20 9.21 125.1K
14:09 9.20 9.21 9.20 9.21 4.8K
14:10 9.21 9.21 9.20 9.21 68.8K
14:11 9.21 9.21 9.20 9.20 150.6K
14:12 9.20 9.21 9.20 9.20 45.4K
14:13 9.20 9.20 9.19 9.20 11.7K
14:14 9.19 9.20 9.19 9.20 26.2K
14:15 9.20 9.21 9.20 9.21 28.6K
14:16 9.21 9.22 9.21 9.22 20.1K
14:17 9.22 9.23 9.22 9.23 14.9K
14:18 9.23 9.23 9.22 9.22 17.8K
14:19 9.22 9.22 9.21 9.21 11.6K
14:20 9.21 9.21 9.20 9.21 23.1K
14:21 9.21 9.21 9.20 9.21 2.5K
14:22 9.21 9.21 9.21 9.21 4.4K
14:23 9.21 9.21 9.20 9.20 5.1K
14:24 9.21 9.21 9.21 9.21 2.1K
14:25 9.22 9.22 9.20 9.20 37.4K
14:26 9.20 9.21 9.20 9.21 3.2K
14:27 9.21 9.21 9.21 9.21 2.7K
14:28 9.22 9.22 9.21 9.21 6.7K
14:29 9.21 9.22 9.21 9.21 134.4K
14:30 9.21 9.22 9.21 9.22 11.6K
14:31 9.22 9.22 9.21 9.22 36.3K
14:32 9.22 9.22 9.21 9.22 3.0K
14:33 9.22 9.22 9.22 9.22 2.1K
14:34 9.22 9.23 9.22 9.23 9.3K
14:35 9.23 9.23 9.23 9.23 2.7K
14:36 9.23 9.23 9.23 9.23 2.4K
14:37 9.23 9.23 9.23 9.23 4.6K
14:38 9.23 9.23 9.23 9.23 1.9K
14:39 9.23 9.23 9.23 9.23 2.5K
14:40 9.23 9.23 9.23 9.23 1.7K
14:41 9.23 9.23 9.23 9.23 5.1K
14:42 9.23 9.23 9.23 9.23 3.5K
14:43 9.23 9.23 9.23 9.23 1.8K
14:44 9.23 9.23 9.23 9.23 1.8K
14:45 9.23 9.24 9.23 9.24 15.9K
14:46 9.24 9.24 9.24 9.24 2.5K
14:47 9.24 9.24 9.23 9.23 71.7K
14:48 9.23 9.23 9.23 9.23 60.1K
14:49 9.23 9.23 9.23 9.23 1.6K
14:50 9.23 9.23 9.23 9.23 1.7K
14:51 9.23 9.23 9.23 9.23 3.3K
14:52 9.23 9.23 9.23 9.23 2.1K
14:53 9.23 9.23 9.22 9.22 25.3K
14:54 9.22 9.22 9.21 9.21 11.9K
14:55 9.20 9.21 9.20 9.21 71.6K
14:56 9.21 9.24 9.20 9.24 60.2K
14:57 9.24 9.24 9.24 9.24 3.8K
14:58 9.24 9.24 9.23 9.23 42.3K
14:59 9.23 9.24 9.23 9.24 10.7K
15:00 9.24 9.25 9.24 9.25 14.4K
15:01 9.25 9.25 9.25 9.25 15.0K
15:02 9.25 9.26 9.25 9.26 16.8K
15:03 9.26 9.26 9.26 9.26 20.3K
15:04 9.26 9.26 9.26 9.26 5.1K
15:05 9.25 9.25 9.24 9.24 29.4K
15:06 9.24 9.24 9.24 9.24 5.4K
15:07 9.24 9.24 9.23 9.24 12.7K
15:08 9.24 9.24 9.23 9.23 8.1K
15:09 9.23 9.23 9.23 9.23 4.9K
15:10 9.23 9.23 9.22 9.23 7.0K
15:11 9.23 9.23 9.22 9.23 38.8K
15:12 9.23 9.23 9.23 9.23 2.0K
15:13 9.23 9.23 9.23 9.23 8.0K
15:14 9.23 9.24 9.23 9.24 12.5K
15:15 9.24 9.24 9.23 9.23 16.8K
15:16 9.23 9.23 9.23 9.23 1.9K
15:17 9.24 9.24 9.24 9.24 9.3K
15:18 9.24 9.24 9.23 9.23 20.4K
15:19 9.23 9.23 9.23 9.23 3.1K
15:20 9.23 9.23 9.22 9.23 2.5K
15:21 9.23 9.23 9.21 9.22 12.7K
15:22 9.22 9.22 9.21 9.22 11.8K
15:23 9.22 9.22 9.21 9.22 4.3K
15:24 9.22 9.22 9.21 9.22 3.7K
15:25 9.22 9.22 9.22 9.22 21.4K
15:26 9.21 9.21 9.20 9.20 22.9K
15:27 9.20 9.20 9.20 9.20 7.1K
15:28 9.19 9.20 9.19 9.19 13.0K
15:29 9.18 9.19 9.16 9.16 35.7K
15:30 9.17 9.17 9.16 9.16 6.2K
15:31 9.17 9.18 9.17 9.18 100.7K
15:32 9.18 9.18 9.17 9.18 6.6K
15:33 9.18 9.19 9.18 9.18 40.8K
15:34 9.18 9.19 9.18 9.19 16.9K
15:35 9.19 9.19 9.19 9.19 47.4K
15:36 9.18 9.19 9.18 9.19 25.1K
15:37 9.19 9.19 9.18 9.19 79.3K
15:38 9.19 9.19 9.18 9.18 10.9K
15:39 9.19 9.19 9.17 9.18 57.2K
15:40 9.17 9.18 9.16 9.17 31.0K
15:41 9.17 9.18 9.17 9.18 39.4K
15:42 9.18 9.18 9.17 9.18 56.3K
15:43 9.18 9.18 9.16 9.16 10.7K
15:44 9.17 9.17 9.16 9.16 6.0K
15:45 9.15 9.16 9.15 9.16 46.4K
15:46 9.16 9.17 9.16 9.17 38.5K
15:47 9.17 9.17 9.16 9.17 12.5K
15:48 9.16 9.18 9.16 9.17 48.6K
15:49 9.17 9.18 9.17 9.18 42.3K
15:50 9.18 9.18 9.18 9.18 7.0K
15:51 9.18 9.18 9.17 9.17 87.2K
15:52 9.17 9.17 9.17 9.17 12.5K
15:53 9.17 9.17 9.17 9.17 17.8K
15:54 9.17 9.18 9.17 9.17 94.1K
15:55 9.17 9.20 9.17 9.20 215.5K
15:56 9.20 9.20 9.20 9.20 51.4K
15:57 9.20 9.20 9.19 9.20 118.9K
15:58 9.19 9.19 9.18 9.19 42.7K
15:59 9.19 9.22 9.19 9.22 355.6K
16:00 9.22 9.22 9.21 9.21 686.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음