CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ 미국 →
9.38
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 9.14 9.67 9.03 9.13 30.7K
09:32 9.13 9.13 9.13 9.13 0.1K
09:33 9.13 9.13 9.13 9.13 0.0K
09:34 9.14 9.15 9.14 9.15 3.5K
09:35 9.16 9.16 9.16 9.16 0.2K
09:36 9.15 9.15 9.15 9.15 1.9K
09:37 9.15 9.15 9.13 9.13 3.6K
09:38 9.12 9.12 9.10 9.10 49.8K
09:39 9.10 9.10 9.09 9.09 0.5K
09:40 9.09 9.09 9.08 9.08 0.5K
09:41 9.08 9.08 9.08 9.08 0.1K
09:42 9.08 9.09 9.08 9.09 0.9K
09:43 9.08 9.08 9.08 9.08 4.5K
09:44 9.09 9.10 9.09 9.10 5.8K
09:45 9.10 9.10 9.09 9.09 1.9K
09:46 9.09 9.10 9.09 9.10 9.2K
09:47 9.10 9.10 9.10 9.10 1.4K
09:48 9.10 9.10 9.10 9.10 0.4K
09:49 9.09 9.10 9.09 9.10 1.7K
09:50 9.10 9.10 9.10 9.10 2.6K
09:51 9.10 9.11 9.10 9.11 4.6K
09:52 9.11 9.11 9.11 9.11 1.6K
09:53 9.10 9.10 9.10 9.10 11.0K
09:54 9.10 9.11 9.10 9.11 16.2K
09:55 9.11 9.11 9.11 9.11 6.3K
09:56 9.11 9.11 9.11 9.11 8.6K
09:57 9.11 9.11 9.11 9.11 4.3K
09:58 9.11 9.11 9.11 9.11 4.0K
09:59 9.11 9.11 9.11 9.11 4.4K
10:00 9.11 9.11 9.11 9.11 14.2K
10:01 9.11 9.12 9.11 9.12 43.4K
10:02 9.10 9.10 9.10 9.10 30.8K
10:03 9.10 9.12 9.10 9.12 34.1K
10:04 9.12 9.13 9.12 9.13 20.0K
10:05 9.12 9.13 9.12 9.12 44.9K
10:06 9.12 9.12 9.10 9.10 9.1K
10:07 9.10 9.11 9.10 9.11 8.8K
10:08 9.11 9.11 9.11 9.11 13.8K
10:09 9.11 9.11 9.11 9.11 1.9K
10:10 9.11 9.11 9.11 9.11 0.4K
10:11 9.11 9.11 9.10 9.10 120.4K
10:12 9.10 9.11 9.09 9.09 60.8K
10:13 9.09 9.10 9.09 9.10 0.7K
10:14 9.10 9.10 9.09 9.09 17.3K
10:15 9.08 9.09 9.08 9.08 155.8K
10:16 9.08 9.08 9.07 9.07 2.6K
10:17 9.07 9.07 9.07 9.07 1.8K
10:18 9.07 9.07 9.07 9.07 6.4K
10:19 9.07 9.07 9.06 9.06 23.6K
10:20 9.06 9.06 9.06 9.06 0.8K
10:21 9.06 9.08 9.06 9.08 7.4K
10:22 9.08 9.09 9.08 9.09 1.7K
10:23 9.09 9.09 9.09 9.09 3.2K
10:24 9.09 9.09 9.09 9.09 1.0K
10:25 9.09 9.10 9.09 9.10 3.8K
10:26 9.10 9.10 9.09 9.09 1.5K
10:27 9.09 9.09 9.09 9.09 2.8K
10:28 9.10 9.11 9.10 9.11 11.4K
10:29 9.11 9.11 9.10 9.11 30.5K
10:30 9.11 9.11 9.11 9.11 45.8K
10:31 9.11 9.11 9.11 9.11 2.3K
10:32 9.11 9.11 9.11 9.11 2.1K
10:33 9.11 9.11 9.11 9.11 21.5K
10:34 9.11 9.11 9.11 9.11 1.0K
10:35 9.11 9.11 9.11 9.11 7.0K
10:36 9.11 9.11 9.11 9.11 2.2K
10:37 9.11 9.11 9.11 9.11 32.5K
10:38 9.11 9.11 9.11 9.11 15.7K
10:39 9.11 9.12 9.11 9.12 23.9K
10:40 9.12 9.12 9.11 9.11 40.6K
10:41 9.11 9.12 9.11 9.12 3.8K
10:42 9.12 9.13 9.12 9.13 58.2K
10:43 9.13 9.13 9.13 9.13 3.7K
10:44 9.13 9.13 9.13 9.13 1.7K
10:45 9.13 9.13 9.13 9.13 0.9K
10:46 9.13 9.13 9.12 9.12 2.4K
10:47 9.12 9.12 9.12 9.12 19.2K
10:48 9.12 9.12 9.12 9.12 4.0K
10:49 9.12 9.13 9.12 9.13 2.7K
10:50 9.13 9.13 9.12 9.13 1.7K
10:51 9.13 9.13 9.12 9.12 5.7K
10:52 9.12 9.12 9.11 9.11 0.7K
10:53 9.11 9.12 9.11 9.11 27.6K
10:54 9.10 9.11 9.10 9.11 1.8K
10:55 9.10 9.11 9.10 9.11 1.0K
10:56 9.10 9.10 9.09 9.09 34.8K
10:57 9.09 9.09 9.08 9.09 8.3K
10:58 9.09 9.09 9.09 9.09 2.6K
10:59 9.09 9.09 9.08 9.08 14.6K
11:00 9.09 9.10 9.09 9.09 70.1K
11:01 9.09 9.09 9.08 9.08 11.1K
11:02 9.09 9.09 9.08 9.08 78.3K
11:03 9.08 9.08 9.08 9.08 1.6K
11:04 9.08 9.08 9.08 9.08 2.5K
11:05 9.08 9.08 9.08 9.08 3.3K
11:06 9.08 9.08 9.08 9.08 18.7K
11:07 9.08 9.08 9.08 9.08 24.8K
11:08 9.08 9.08 9.08 9.08 3.0K
11:09 9.08 9.08 9.08 9.08 3.2K
11:10 9.08 9.08 9.08 9.08 12.1K
11:11 9.08 9.08 9.08 9.08 5.8K
11:12 9.07 9.08 9.07 9.08 5.9K
11:13 9.08 9.08 9.08 9.08 2.3K
11:14 9.08 9.08 9.07 9.08 8.9K
11:15 9.08 9.08 9.07 9.08 4.6K
11:16 9.08 9.08 9.08 9.08 5.2K
11:17 9.07 9.07 9.07 9.07 123.2K
11:18 9.07 9.07 9.07 9.07 3.2K
11:19 9.07 9.07 9.07 9.07 5.6K
11:20 9.07 9.07 9.06 9.06 4.0K
11:21 9.07 9.07 9.07 9.07 3.1K
11:22 9.07 9.07 9.07 9.07 1.9K
11:23 9.07 9.07 9.07 9.07 3.8K
11:24 9.07 9.07 9.07 9.07 22.6K
11:25 9.07 9.07 9.07 9.07 5.9K
11:26 9.07 9.07 9.07 9.07 2.2K
11:27 9.07 9.07 9.06 9.07 4.0K
11:28 9.06 9.07 9.06 9.06 1.2K
11:29 9.07 9.07 9.07 9.07 4.8K
11:30 9.07 9.07 9.06 9.07 2.7K
11:31 9.08 9.08 9.08 9.08 197.1K
11:32 9.08 9.08 9.08 9.08 4.9K
11:33 9.08 9.11 9.08 9.11 357.0K
11:34 9.11 9.11 9.11 9.11 4.4K
11:35 9.11 9.11 9.11 9.11 2.4K
11:36 9.10 9.10 9.09 9.09 36.7K
11:37 9.09 9.09 9.09 9.09 2.8K
11:38 9.09 9.09 9.09 9.09 61.5K
11:39 9.10 9.11 9.10 9.10 86.1K
11:40 9.10 9.10 9.09 9.09 45.1K
11:41 9.09 9.10 9.09 9.09 26.8K
11:42 9.10 9.10 9.10 9.10 2.9K
11:43 9.10 9.10 9.10 9.10 1.0K
11:44 9.10 9.11 9.09 9.09 55.9K
11:45 9.09 9.11 9.09 9.11 85.4K
11:46 9.11 9.11 9.11 9.11 1.7K
11:47 9.11 9.11 9.10 9.10 29.0K
11:48 9.10 9.11 9.10 9.11 5.5K
11:49 9.11 9.11 9.11 9.11 4.2K
11:50 9.11 9.11 9.11 9.11 2.9K
11:51 9.10 9.11 9.10 9.11 1.7K
11:52 9.11 9.11 9.11 9.11 1.3K
11:53 9.11 9.12 9.11 9.12 16.9K
11:54 9.12 9.13 9.12 9.13 6.2K
11:55 9.13 9.13 9.13 9.13 1.5K
11:56 9.13 9.13 9.13 9.13 2.6K
11:57 9.13 9.13 9.12 9.12 24.8K
11:58 9.11 9.12 9.11 9.12 1.5K
11:59 9.12 9.12 9.11 9.11 0.6K
12:00 9.11 9.12 9.11 9.12 1.2K
12:01 9.12 9.12 9.11 9.12 2.1K
12:02 9.12 9.12 9.11 9.11 0.7K
12:03 9.12 9.12 9.11 9.12 2.5K
12:04 9.12 9.12 9.11 9.11 7.7K
12:05 9.12 9.13 9.12 9.13 19.8K
12:06 9.13 9.13 9.13 9.13 36.3K
12:07 9.13 9.13 9.13 9.13 36.7K
12:08 9.13 9.13 9.13 9.13 170.9K
12:09 9.12 9.12 9.12 9.12 205.4K
12:10 9.12 9.14 9.12 9.14 27.1K
12:11 9.14 9.14 9.13 9.14 13.9K
12:12 9.14 9.16 9.14 9.16 21.6K
12:13 9.16 9.16 9.16 9.16 58.3K
12:14 9.16 9.16 9.16 9.16 34.0K
12:15 9.16 9.16 9.15 9.16 37.6K
12:16 9.16 9.16 9.15 9.15 12.3K
12:17 9.15 9.15 9.15 9.15 2.9K
12:18 9.15 9.15 9.15 9.15 0.8K
12:19 9.15 9.15 9.15 9.15 31.3K
12:20 9.15 9.15 9.15 9.15 3.5K
12:21 9.13 9.13 9.12 9.12 38.1K
12:22 9.13 9.13 9.13 9.13 2.0K
12:23 9.13 9.13 9.12 9.12 1.1K
12:24 9.12 9.12 9.11 9.11 12.4K
12:25 9.11 9.11 9.11 9.11 6.0K
12:26 9.11 9.11 9.10 9.10 5.0K
12:27 9.10 9.11 9.10 9.11 21.3K
12:28 9.11 9.11 9.11 9.11 7.9K
12:29 9.10 9.10 9.10 9.10 10.6K
12:30 9.10 9.10 9.09 9.09 6.9K
12:31 9.09 9.10 9.09 9.10 1.4K
12:32 9.10 9.10 9.10 9.10 0.9K
12:33 9.10 9.10 9.10 9.10 1.4K
12:34 9.10 9.10 9.10 9.10 0.4K
12:35 9.10 9.10 9.10 9.10 0.4K
12:36 9.10 9.10 9.10 9.10 1.1K
12:37 9.10 9.11 9.10 9.11 13.5K
12:38 9.11 9.11 9.11 9.11 3.8K
12:39 9.11 9.11 9.11 9.11 1.4K
12:40 9.11 9.11 9.11 9.11 1.9K
12:41 9.10 9.11 9.09 9.09 11.7K
12:42 9.09 9.09 9.08 9.08 20.2K
12:43 9.09 9.09 9.09 9.09 1.1K
12:44 9.09 9.10 9.09 9.10 8.8K
12:45 9.09 9.10 9.09 9.10 7.7K
12:46 9.10 9.10 9.10 9.10 0.9K
12:47 9.10 9.10 9.09 9.10 2.3K
12:48 9.10 9.10 9.10 9.10 3.3K
12:49 9.10 9.10 9.10 9.10 0.6K
12:50 9.10 9.10 9.09 9.09 14.6K
12:51 9.09 9.09 9.09 9.09 1.4K
12:52 9.09 9.09 9.09 9.09 1.9K
12:53 9.09 9.10 9.09 9.10 12.0K
12:54 9.10 9.10 9.09 9.10 0.8K
12:55 9.10 9.10 9.10 9.10 0.1K
12:56 9.10 9.10 9.10 9.10 8.5K
12:57 9.10 9.10 9.10 9.10 6.3K
12:58 9.10 9.10 9.10 9.10 0.9K
12:59 9.10 9.10 9.09 9.09 15.9K
13:00 9.09 9.09 9.07 9.07 57.5K
13:01 9.08 9.08 9.08 9.08 2.8K
13:02 9.08 9.08 9.08 9.08 25.2K
13:03 9.08 9.08 9.08 9.08 4.3K
13:04 9.08 9.08 9.08 9.08 4.7K
13:05 9.08 9.08 9.08 9.08 0.4K
13:06 9.08 9.08 9.07 9.07 8.5K
13:07 9.07 9.08 9.07 9.07 0.9K
13:08 9.07 9.08 9.07 9.08 0.7K
13:09 9.08 9.08 9.07 9.07 3.7K
13:10 9.08 9.08 9.08 9.08 3.8K
13:11 9.08 9.09 9.08 9.09 58.7K
13:12 9.09 9.09 9.08 9.09 6.4K
13:13 9.09 9.09 9.09 9.09 0.9K
13:14 9.09 9.09 9.09 9.09 2.2K
13:15 9.08 9.08 9.08 9.08 21.4K
13:16 9.08 9.08 9.08 9.08 0.1K
13:17 9.08 9.08 9.08 9.08 1.0K
13:18 9.07 9.08 9.07 9.07 23.9K
13:19 9.07 9.07 9.07 9.07 32.3K
13:20 9.07 9.07 9.07 9.07 8.7K
13:21 9.07 9.07 9.07 9.07 3.5K
13:22 9.07 9.07 9.07 9.07 2.0K
13:23 9.07 9.07 9.06 9.07 4.9K
13:24 9.06 9.07 9.06 9.07 1.9K
13:25 9.06 9.06 9.06 9.06 38.4K
13:26 9.06 9.06 9.06 9.06 59.9K
13:27 9.06 9.06 9.04 9.04 10.6K
13:28 9.03 9.04 9.03 9.03 49.9K
13:29 9.02 9.03 9.02 9.02 40.8K
13:30 9.03 9.04 9.01 9.04 76.6K
13:31 9.04 9.04 9.03 9.04 9.4K
13:32 9.04 9.04 9.03 9.04 57.8K
13:33 9.04 9.04 9.03 9.03 0.6K
13:34 9.03 9.04 9.03 9.04 2.2K
13:35 9.04 9.04 9.03 9.03 4.9K
13:36 9.04 9.04 9.03 9.03 39.3K
13:37 9.04 9.04 9.03 9.04 2.3K
13:38 9.04 9.04 9.04 9.04 18.9K
13:39 9.04 9.04 9.04 9.04 27.2K
13:40 9.04 9.05 9.04 9.05 71.6K
13:41 9.05 9.05 9.05 9.05 1.9K
13:42 9.05 9.05 9.03 9.03 33.7K
13:43 9.03 9.03 9.03 9.03 0.1K
13:44 9.03 9.03 9.03 9.03 0.8K
13:45 9.04 9.04 9.04 9.04 3.2K
13:46 9.04 9.04 9.04 9.04 3.5K
13:47 9.04 9.04 9.04 9.04 2.1K
13:48 9.04 9.04 9.04 9.04 11.4K
13:49 9.04 9.04 9.04 9.04 13.2K
13:50 9.04 9.04 9.04 9.04 3.0K
13:51 9.02 9.03 9.02 9.02 32.1K
13:52 9.02 9.02 9.02 9.02 2.0K
13:53 9.03 9.03 9.03 9.03 3.2K
13:54 9.02 9.03 9.02 9.03 3.4K
13:55 9.03 9.03 9.02 9.03 8.0K
13:56 9.03 9.03 9.03 9.03 13.8K
13:57 9.02 9.02 9.02 9.02 17.4K
13:58 9.02 9.02 9.01 9.02 12.6K
13:59 9.02 9.02 9.02 9.02 0.9K
14:00 9.01 9.01 9.00 9.01 18.6K
14:01 9.01 9.01 9.01 9.01 23.3K
14:02 9.01 9.02 9.01 9.02 19.1K
14:03 9.02 9.03 9.02 9.03 56.5K
14:04 9.03 9.03 9.03 9.03 7.2K
14:05 9.02 9.02 9.02 9.02 0.9K
14:06 9.03 9.03 9.02 9.03 48.5K
14:07 9.03 9.03 9.03 9.03 2.9K
14:08 9.04 9.04 9.03 9.04 22.6K
14:09 9.04 9.04 9.04 9.04 6.8K
14:10 9.04 9.04 9.03 9.03 35.4K
14:11 9.03 9.03 9.01 9.03 76.7K
14:12 9.03 9.03 9.03 9.03 2.7K
14:13 9.03 9.04 9.03 9.04 92.8K
14:14 9.04 9.04 9.04 9.04 31.0K
14:15 9.04 9.04 9.04 9.04 4.6K
14:16 9.04 9.04 9.03 9.03 66.2K
14:17 9.03 9.04 9.03 9.03 64.8K
14:18 9.03 9.04 9.03 9.03 21.9K
14:19 9.04 9.04 9.04 9.04 1.4K
14:20 9.02 9.02 9.02 9.02 14.6K
14:21 9.03 9.03 9.03 9.03 6.3K
14:22 9.03 9.03 9.02 9.03 9.2K
14:23 9.03 9.03 9.03 9.03 1.8K
14:24 9.03 9.03 9.03 9.03 2.5K
14:25 9.03 9.03 9.03 9.03 2.5K
14:26 9.02 9.03 9.02 9.02 22.6K
14:27 9.02 9.02 9.01 9.02 63.0K
14:28 9.02 9.02 9.02 9.02 1.7K
14:29 9.02 9.02 9.02 9.02 65.9K
14:30 9.02 9.02 9.01 9.02 2.7K
14:31 9.02 9.02 9.01 9.01 14.1K
14:32 9.01 9.01 9.01 9.01 5.1K
14:33 9.01 9.01 9.01 9.01 68.9K
14:34 9.02 9.02 9.02 9.02 2.6K
14:35 9.02 9.02 9.02 9.02 3.0K
14:36 9.02 9.02 9.01 9.01 4.8K
14:37 9.01 9.02 9.01 9.02 3.2K
14:38 9.02 9.03 9.02 9.03 26.9K
14:39 9.03 9.03 9.03 9.03 10.5K
14:40 9.03 9.03 9.03 9.03 17.4K
14:41 9.02 9.02 9.01 9.02 31.4K
14:42 9.02 9.02 9.01 9.01 21.2K
14:43 9.01 9.01 9.01 9.01 42.3K
14:44 9.01 9.01 9.01 9.01 9.4K
14:45 9.00 9.01 9.00 9.01 3.9K
14:46 9.01 9.01 9.01 9.01 3.6K
14:47 9.00 9.01 9.00 9.00 4.6K
14:48 9.00 9.01 9.00 9.00 2.6K
14:49 9.00 9.01 9.00 9.01 1.8K
14:50 9.01 9.01 9.00 9.01 4.1K
14:51 9.01 9.01 9.01 9.01 14.2K
14:52 9.01 9.01 9.01 9.01 7.9K
14:53 9.01 9.01 9.01 9.01 6.0K
14:54 9.01 9.02 9.01 9.02 20.0K
14:55 9.02 9.02 9.00 9.01 66.4K
14:56 9.01 9.01 9.01 9.01 6.3K
14:57 9.01 9.01 9.01 9.01 5.4K
14:58 9.01 9.01 8.99 8.99 75.3K
14:59 9.01 9.01 9.01 9.01 17.1K
15:00 9.00 9.00 9.00 9.00 18.7K
15:01 9.00 9.00 9.00 9.00 47.8K
15:02 9.00 9.00 9.00 9.00 4.7K
15:03 9.00 9.00 8.99 9.00 7.5K
15:04 9.00 9.00 8.99 8.99 15.0K
15:05 8.99 9.00 8.99 9.00 5.6K
15:06 9.00 9.00 9.00 9.00 10.2K
15:07 9.00 9.00 9.00 9.00 7.7K
15:08 9.00 9.00 9.00 9.00 15.7K
15:09 9.00 9.00 8.99 8.99 5.1K
15:10 8.99 8.99 8.98 8.98 41.2K
15:11 8.99 8.99 8.99 8.99 15.7K
15:12 8.99 8.99 8.99 8.99 9.0K
15:13 8.99 9.00 8.99 9.00 28.9K
15:14 9.00 9.00 9.00 9.00 10.4K
15:15 9.00 9.00 9.00 9.00 11.2K
15:16 8.99 9.00 8.99 9.00 7.8K
15:17 8.99 9.00 8.99 9.00 5.2K
15:18 9.00 9.00 8.99 9.00 8.8K
15:19 9.00 9.00 9.00 9.00 12.4K
15:20 9.01 9.01 9.01 9.01 30.6K
15:21 9.01 9.01 9.01 9.01 7.6K
15:22 9.01 9.01 9.00 9.01 7.7K
15:23 9.01 9.02 9.01 9.02 25.1K
15:24 9.02 9.02 9.02 9.02 12.5K
15:25 9.02 9.02 9.02 9.02 6.8K
15:26 9.02 9.02 9.02 9.02 17.2K
15:27 9.02 9.02 9.01 9.02 101.1K
15:28 9.02 9.02 9.01 9.01 4.3K
15:29 9.02 9.02 9.02 9.02 6.9K
15:30 9.02 9.02 9.01 9.02 16.6K
15:31 9.02 9.03 9.02 9.03 30.9K
15:32 9.03 9.03 9.03 9.03 3.4K
15:33 9.03 9.03 9.03 9.03 7.2K
15:34 9.03 9.03 9.03 9.03 8.3K
15:35 9.03 9.04 9.02 9.03 42.2K
15:36 9.04 9.04 9.04 9.04 29.6K
15:37 9.04 9.04 9.04 9.04 8.6K
15:38 9.04 9.04 9.03 9.04 18.1K
15:39 9.04 9.04 9.03 9.03 76.7K
15:40 9.03 9.03 9.03 9.03 9.6K
15:41 9.03 9.03 9.03 9.03 5.7K
15:42 9.04 9.04 9.04 9.04 30.9K
15:43 9.04 9.04 9.04 9.04 7.5K
15:44 9.04 9.04 9.04 9.04 8.8K
15:45 9.04 9.04 9.04 9.04 16.9K
15:46 9.04 9.04 9.03 9.04 109.6K
15:47 9.04 9.04 9.04 9.04 27.9K
15:48 9.04 9.04 9.04 9.04 82.6K
15:49 9.05 9.06 9.05 9.06 70.8K
15:50 9.06 9.06 9.06 9.06 12.0K
15:51 9.06 9.06 9.05 9.05 95.1K
15:52 9.05 9.05 9.05 9.05 15.8K
15:53 9.05 9.05 9.04 9.05 11.9K
15:54 9.05 9.06 9.05 9.06 73.2K
15:55 9.06 9.07 9.06 9.07 35.8K
15:56 9.07 9.08 9.06 9.08 90.7K
15:57 9.08 9.08 9.06 9.06 179.7K
15:58 9.06 9.06 9.05 9.06 36.5K
15:59 9.05 9.06 9.05 9.06 73.7K
16:00 9.05 9.06 9.04 9.05 949.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음