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 8.80 9.07 8.80 8.84 36.2K
09:32 8.84 8.84 8.80 8.80 7.2K
09:33 8.79 8.81 8.79 8.81 7.7K
09:34 8.77 8.80 8.77 8.80 4.0K
09:35 8.80 8.81 8.80 8.80 5.0K
09:36 8.80 8.80 8.80 8.80 4.6K
09:37 8.82 8.82 8.82 8.82 4.0K
09:38 8.82 8.82 8.80 8.81 12.3K
09:39 8.81 8.82 8.81 8.82 1.4K
09:40 8.82 8.82 8.81 8.81 2.7K
09:41 8.81 8.81 8.80 8.81 2.5K
09:42 8.81 8.83 8.81 8.83 3.9K
09:43 8.82 8.82 8.81 8.82 4.3K
09:44 8.82 8.83 8.82 8.83 5.7K
09:45 8.82 8.82 8.82 8.82 1.7K
09:46 8.82 8.82 8.82 8.82 2.2K
09:47 8.82 8.82 8.80 8.81 1.4K
09:48 8.81 8.81 8.81 8.81 2.5K
09:49 8.82 8.82 8.82 8.82 0.6K
09:50 8.83 8.83 8.83 8.83 3.8K
09:51 8.84 8.85 8.84 8.85 5.1K
09:52 8.85 8.85 8.85 8.85 2.5K
09:53 8.84 8.85 8.84 8.84 3.0K
09:54 8.84 8.84 8.84 8.84 0.3K
09:55 8.84 8.86 8.84 8.85 64.2K
09:56 8.85 8.85 8.83 8.83 9.3K
09:57 8.83 8.83 8.82 8.82 3.7K
09:58 8.82 8.82 8.81 8.81 5.3K
09:59 8.80 8.80 8.80 8.80 8.9K
10:00 8.80 8.82 8.80 8.82 5.2K
10:01 8.81 8.81 8.81 8.81 4.4K
10:02 8.81 8.82 8.81 8.82 7.3K
10:03 8.81 8.81 8.80 8.80 15.9K
10:04 8.80 8.80 8.79 8.79 9.1K
10:05 8.78 8.78 8.77 8.77 6.8K
10:06 8.77 8.79 8.77 8.79 9.1K
10:07 8.79 8.79 8.78 8.78 3.6K
10:08 8.79 8.79 8.77 8.77 16.3K
10:09 8.77 8.78 8.77 8.78 5.2K
10:10 8.78 8.78 8.77 8.78 9.3K
10:11 8.78 8.78 8.78 8.78 2.9K
10:12 8.79 8.79 8.78 8.78 4.2K
10:13 8.79 8.79 8.79 8.79 5.8K
10:14 8.78 8.78 8.78 8.78 3.1K
10:15 8.77 8.77 8.77 8.77 1.5K
10:16 8.77 8.77 8.77 8.77 0.7K
10:17 8.77 8.77 8.76 8.76 2.7K
10:18 8.77 8.77 8.77 8.77 4.8K
10:19 8.77 8.77 8.76 8.76 3.8K
10:20 8.76 8.77 8.76 8.77 3.6K
10:21 8.77 8.77 8.77 8.77 0.9K
10:22 8.77 8.77 8.76 8.76 0.5K
10:23 8.76 8.76 8.76 8.76 1.3K
10:24 8.77 8.77 8.77 8.77 2.8K
10:25 8.77 8.77 8.76 8.76 2.0K
10:26 8.76 8.76 8.76 8.76 0.2K
10:27 8.76 8.76 8.75 8.75 56.4K
10:28 8.75 8.75 8.74 8.74 10.2K
10:29 8.74 8.75 8.74 8.75 12.2K
10:30 8.75 8.75 8.75 8.75 2.3K
10:31 8.75 8.75 8.75 8.75 6.5K
10:32 8.74 8.76 8.74 8.76 14.6K
10:33 8.76 8.77 8.76 8.76 12.2K
10:34 8.76 8.77 8.76 8.76 2.8K
10:35 8.76 8.77 8.76 8.77 2.7K
10:36 8.77 8.77 8.77 8.77 4.1K
10:37 8.76 8.76 8.76 8.76 12.7K
10:38 8.76 8.76 8.74 8.75 24.8K
10:39 8.76 8.76 8.75 8.76 19.6K
10:40 8.76 8.76 8.76 8.76 7.3K
10:41 8.76 8.77 8.76 8.77 18.4K
10:42 8.77 8.78 8.77 8.78 4.2K
10:43 8.78 8.78 8.77 8.77 5.2K
10:44 8.77 8.78 8.77 8.78 9.9K
10:45 8.78 8.78 8.78 8.78 3.6K
10:46 8.78 8.78 8.78 8.78 2.7K
10:47 8.78 8.78 8.78 8.78 1.1K
10:48 8.78 8.78 8.77 8.77 3.6K
10:49 8.78 8.78 8.78 8.78 4.4K
10:50 8.78 8.78 8.78 8.78 1.0K
10:51 8.78 8.79 8.78 8.78 20.7K
10:52 8.79 8.79 8.77 8.77 18.6K
10:53 8.77 8.77 8.76 8.76 6.8K
10:54 8.77 8.77 8.77 8.77 10.6K
10:55 8.77 8.77 8.76 8.77 3.0K
10:56 8.77 8.77 8.77 8.77 14.6K
10:57 8.77 8.77 8.77 8.77 4.5K
10:58 8.77 8.77 8.77 8.77 0.8K
10:59 8.77 8.77 8.76 8.77 30.3K
11:00 8.76 8.77 8.76 8.76 5.5K
11:01 8.76 8.77 8.76 8.77 22.7K
11:02 8.77 8.77 8.76 8.76 26.3K
11:03 8.76 8.76 8.75 8.75 18.8K
11:04 8.75 8.75 8.75 8.75 12.7K
11:05 8.75 8.75 8.75 8.75 10.8K
11:06 8.76 8.76 8.75 8.75 30.2K
11:07 8.76 8.78 8.76 8.78 26.3K
11:08 8.77 8.78 8.77 8.77 17.2K
11:09 8.76 8.78 8.76 8.78 15.1K
11:10 8.77 8.77 8.75 8.75 18.4K
11:11 8.76 8.77 8.76 8.77 35.5K
11:12 8.76 8.77 8.76 8.77 6.5K
11:13 8.77 8.77 8.77 8.77 26.4K
11:14 8.77 8.77 8.76 8.77 8.7K
11:15 8.76 8.77 8.76 8.77 6.8K
11:16 8.77 8.77 8.77 8.77 0.8K
11:17 8.76 8.76 8.76 8.76 13.4K
11:18 8.76 8.77 8.76 8.76 30.7K
11:19 8.77 8.78 8.77 8.78 25.4K
11:20 8.77 8.77 8.77 8.77 19.9K
11:21 8.77 8.77 8.77 8.77 1.5K
11:22 8.77 8.77 8.76 8.76 16.8K
11:23 8.76 8.76 8.76 8.76 16.0K
11:24 8.76 8.77 8.76 8.77 4.7K
11:25 8.77 8.77 8.77 8.77 5.8K
11:26 8.77 8.77 8.77 8.77 1.3K
11:27 8.77 8.77 8.77 8.77 5.6K
11:28 8.77 8.77 8.75 8.76 7.5K
11:29 8.75 8.75 8.75 8.75 12.9K
11:30 8.75 8.75 8.75 8.75 33.9K
11:31 8.75 8.76 8.75 8.76 10.5K
11:32 8.76 8.76 8.76 8.76 2.8K
11:33 8.76 8.76 8.76 8.76 1.8K
11:34 8.76 8.76 8.76 8.76 1.5K
11:35 8.76 8.76 8.76 8.76 0.7K
11:36 8.76 8.76 8.74 8.74 16.5K
11:37 8.74 8.75 8.74 8.75 3.2K
11:38 8.74 8.75 8.74 8.75 12.7K
11:39 8.75 8.75 8.74 8.75 15.8K
11:40 8.75 8.75 8.75 8.75 1.1K
11:41 8.75 8.75 8.75 8.75 11.2K
11:42 8.75 8.75 8.75 8.75 1.9K
11:43 8.75 8.75 8.75 8.75 2.9K
11:44 8.75 8.75 8.75 8.75 0.8K
11:45 8.75 8.75 8.75 8.75 11.9K
11:46 8.75 8.75 8.75 8.75 21.0K
11:47 8.73 8.74 8.73 8.74 21.1K
11:48 8.74 8.74 8.73 8.73 25.0K
11:49 8.73 8.74 8.73 8.74 19.4K
11:50 8.73 8.74 8.73 8.74 16.0K
11:51 8.74 8.74 8.73 8.73 6.9K
11:52 8.73 8.74 8.73 8.74 44.4K
11:53 8.74 8.75 8.73 8.73 19.7K
11:54 8.74 8.74 8.73 8.73 16.4K
11:55 8.72 8.73 8.72 8.72 10.7K
11:56 8.72 8.73 8.72 8.72 4.9K
11:57 8.73 8.74 8.73 8.74 13.2K
11:58 8.74 8.74 8.73 8.73 3.3K
11:59 8.73 8.73 8.72 8.73 0.9K
12:00 8.72 8.72 8.71 8.72 13.8K
12:01 8.75 8.75 8.73 8.73 22.3K
12:02 8.74 8.74 8.74 8.74 21.9K
12:03 8.74 8.74 8.73 8.73 14.1K
12:04 8.73 8.73 8.73 8.73 16.3K
12:05 8.73 8.73 8.73 8.73 18.8K
12:06 8.73 8.75 8.73 8.75 31.5K
12:07 8.74 8.74 8.73 8.73 19.8K
12:08 8.73 8.73 8.73 8.73 63.9K
12:09 8.73 8.73 8.73 8.73 4.5K
12:10 8.73 8.73 8.73 8.73 2.7K
12:11 8.73 8.73 8.72 8.72 1.3K
12:12 8.72 8.73 8.72 8.73 14.7K
12:13 8.72 8.72 8.71 8.71 17.6K
12:14 8.71 8.73 8.71 8.73 5.7K
12:15 8.73 8.73 8.72 8.72 23.2K
12:16 8.73 8.73 8.73 8.73 4.2K
12:17 8.74 8.74 8.74 8.74 9.5K
12:18 8.75 8.75 8.75 8.75 6.4K
12:19 8.75 8.75 8.75 8.75 7.6K
12:20 8.75 8.76 8.75 8.76 14.5K
12:21 8.75 8.75 8.75 8.75 11.3K
12:22 8.75 8.76 8.75 8.75 9.4K
12:23 8.76 8.76 8.75 8.75 2.3K
12:24 8.75 8.75 8.75 8.75 12.9K
12:25 8.75 8.75 8.75 8.75 2.9K
12:26 8.75 8.76 8.75 8.76 19.3K
12:27 8.76 8.76 8.76 8.76 22.1K
12:28 8.76 8.76 8.76 8.76 23.2K
12:29 8.76 8.76 8.76 8.76 20.4K
12:30 8.76 8.76 8.76 8.76 21.1K
12:31 8.76 8.76 8.75 8.76 19.9K
12:32 8.76 8.76 8.75 8.75 7.9K
12:33 8.76 8.76 8.76 8.76 1.5K
12:34 8.76 8.78 8.76 8.78 24.3K
12:35 8.78 8.79 8.78 8.79 6.7K
12:36 8.79 8.79 8.79 8.79 3.4K
12:37 8.79 8.79 8.78 8.79 2.1K
12:38 8.79 8.79 8.78 8.78 3.6K
12:39 8.78 8.78 8.78 8.78 1.6K
12:40 8.78 8.78 8.78 8.78 1.3K
12:41 8.78 8.78 8.78 8.78 5.2K
12:42 8.78 8.78 8.77 8.77 22.4K
12:43 8.77 8.77 8.77 8.77 1.3K
12:44 8.77 8.77 8.76 8.77 16.0K
12:45 8.77 8.77 8.77 8.77 8.5K
12:46 8.77 8.78 8.77 8.77 21.5K
12:47 8.77 8.78 8.77 8.78 1.1K
12:48 8.78 8.78 8.78 8.78 2.0K
12:49 8.78 8.78 8.77 8.78 3.9K
12:50 8.78 8.78 8.78 8.78 7.9K
12:51 8.78 8.78 8.78 8.78 6.2K
12:52 8.78 8.78 8.78 8.78 15.3K
12:53 8.77 8.78 8.77 8.78 12.4K
12:54 8.77 8.78 8.77 8.78 22.2K
12:55 8.78 8.78 8.77 8.78 1.6K
12:56 8.78 8.78 8.78 8.78 10.2K
12:57 8.79 8.79 8.79 8.79 30.6K
12:58 8.79 8.79 8.79 8.79 1.3K
12:59 8.79 8.79 8.79 8.79 1.9K
13:00 8.79 8.79 8.78 8.78 10.5K
13:01 8.78 8.79 8.78 8.79 45.0K
13:02 8.79 8.79 8.78 8.79 7.6K
13:03 8.79 8.79 8.79 8.79 1.0K
13:04 8.79 8.79 8.78 8.78 10.4K
13:05 8.78 8.78 8.78 8.78 7.9K
13:06 8.78 8.78 8.78 8.78 4.4K
13:07 8.78 8.78 8.78 8.78 2.5K
13:08 8.78 8.78 8.78 8.78 1.8K
13:09 8.78 8.78 8.78 8.78 1.5K
13:10 8.78 8.78 8.78 8.78 5.0K
13:11 8.78 8.78 8.78 8.78 1.1K
13:12 8.78 8.78 8.77 8.77 4.7K
13:13 8.76 8.76 8.76 8.76 1.1K
13:14 8.76 8.76 8.76 8.76 0.3K
13:15 8.76 8.77 8.76 8.77 2.3K
13:16 8.77 8.77 8.76 8.77 4.4K
13:17 8.76 8.76 8.76 8.76 4.4K
13:18 8.76 8.76 8.76 8.76 6.1K
13:19 8.75 8.76 8.75 8.76 6.9K
13:20 8.76 8.76 8.76 8.76 1.9K
13:21 8.76 8.76 8.76 8.76 2.6K
13:22 8.76 8.76 8.75 8.75 2.5K
13:23 8.75 8.76 8.75 8.76 1.5K
13:24 8.76 8.76 8.75 8.75 8.1K
13:25 8.75 8.75 8.75 8.75 5.9K
13:26 8.75 8.75 8.75 8.75 2.2K
13:27 8.75 8.75 8.75 8.75 0.7K
13:28 8.75 8.75 8.75 8.75 2.0K
13:29 8.75 8.75 8.75 8.75 3.5K
13:30 8.75 8.75 8.74 8.74 3.2K
13:31 8.74 8.75 8.74 8.75 6.0K
13:32 8.75 8.75 8.75 8.75 1.8K
13:33 8.75 8.75 8.75 8.75 2.6K
13:34 8.75 8.76 8.75 8.76 21.0K
13:35 8.76 8.76 8.75 8.75 1.5K
13:36 8.75 8.76 8.75 8.76 6.5K
13:37 8.76 8.76 8.75 8.75 9.2K
13:38 8.75 8.75 8.75 8.75 0.9K
13:39 8.75 8.75 8.75 8.75 0.6K
13:40 8.75 8.76 8.75 8.76 2.0K
13:41 8.76 8.76 8.75 8.75 19.6K
13:42 8.75 8.75 8.75 8.75 11.7K
13:43 8.74 8.74 8.73 8.73 19.7K
13:44 8.73 8.73 8.72 8.72 4.6K
13:45 8.73 8.73 8.73 8.73 32.6K
13:46 8.73 8.73 8.73 8.73 2.2K
13:47 8.73 8.73 8.73 8.73 75.9K
13:48 8.73 8.73 8.73 8.73 42.9K
13:49 8.73 8.73 8.73 8.73 11.2K
13:50 8.73 8.73 8.73 8.73 5.8K
13:51 8.73 8.73 8.72 8.73 61.9K
13:52 8.72 8.72 8.72 8.72 1.4K
13:53 8.73 8.73 8.73 8.73 3.1K
13:54 8.73 8.73 8.73 8.73 1.8K
13:55 8.73 8.73 8.73 8.73 0.6K
13:56 8.73 8.73 8.73 8.73 0.5K
13:57 8.73 8.73 8.72 8.72 4.5K
13:58 8.72 8.72 8.72 8.72 1.8K
13:59 8.72 8.72 8.72 8.72 1.5K
14:00 8.72 8.73 8.72 8.72 3.5K
14:01 8.72 8.73 8.72 8.73 2.5K
14:02 8.73 8.73 8.73 8.73 1.9K
14:03 8.73 8.73 8.72 8.72 4.3K
14:04 8.72 8.73 8.72 8.73 2.7K
14:05 8.73 8.73 8.73 8.73 1.5K
14:06 8.73 8.74 8.73 8.74 29.9K
14:07 8.74 8.74 8.74 8.74 3.2K
14:08 8.73 8.74 8.73 8.74 1.9K
14:09 8.74 8.74 8.74 8.74 3.8K
14:10 8.73 8.74 8.73 8.74 4.7K
14:11 8.74 8.74 8.74 8.74 5.1K
14:12 8.74 8.74 8.74 8.74 8.6K
14:13 8.74 8.74 8.73 8.74 12.9K
14:14 8.74 8.74 8.74 8.74 6.6K
14:15 8.74 8.74 8.73 8.73 3.3K
14:16 8.74 8.74 8.73 8.74 5.7K
14:17 8.73 8.74 8.73 8.74 1.6K
14:18 8.74 8.74 8.74 8.74 1.8K
14:19 8.74 8.74 8.74 8.74 1.4K
14:20 8.74 8.74 8.74 8.74 1.8K
14:21 8.74 8.75 8.74 8.75 15.3K
14:22 8.76 8.76 8.76 8.76 14.1K
14:23 8.75 8.75 8.75 8.75 15.3K
14:24 8.75 8.75 8.75 8.75 1.9K
14:25 8.74 8.75 8.74 8.75 4.2K
14:26 8.75 8.75 8.75 8.75 1.9K
14:27 8.74 8.74 8.73 8.73 25.6K
14:28 8.73 8.73 8.73 8.73 24.0K
14:29 8.73 8.73 8.73 8.73 15.5K
14:30 8.73 8.73 8.73 8.73 13.3K
14:31 8.73 8.73 8.73 8.73 6.3K
14:32 8.73 8.73 8.73 8.73 11.0K
14:33 8.74 8.74 8.74 8.74 17.1K
14:34 8.73 8.74 8.73 8.74 2.0K
14:35 8.73 8.73 8.72 8.73 13.4K
14:36 8.73 8.73 8.73 8.73 1.3K
14:37 8.73 8.73 8.72 8.72 6.3K
14:38 8.72 8.73 8.72 8.72 5.7K
14:39 8.73 8.73 8.73 8.73 6.4K
14:40 8.73 8.73 8.73 8.73 1.8K
14:41 8.73 8.73 8.73 8.73 3.1K
14:42 8.73 8.73 8.73 8.73 3.7K
14:43 8.73 8.73 8.73 8.73 0.6K
14:44 8.73 8.73 8.73 8.73 0.5K
14:45 8.73 8.73 8.72 8.72 0.8K
14:46 8.72 8.73 8.72 8.73 7.2K
14:47 8.73 8.73 8.71 8.71 34.0K
14:48 8.72 8.72 8.72 8.72 3.8K
14:49 8.71 8.72 8.71 8.72 14.2K
14:50 8.72 8.72 8.72 8.72 1.7K
14:51 8.71 8.71 8.71 8.71 8.5K
14:52 8.70 8.72 8.70 8.72 22.1K
14:53 8.72 8.72 8.71 8.71 20.8K
14:54 8.72 8.72 8.71 8.72 2.6K
14:55 8.72 8.72 8.72 8.72 4.7K
14:56 8.72 8.72 8.71 8.71 30.4K
14:57 8.71 8.72 8.71 8.72 24.5K
14:58 8.72 8.72 8.71 8.72 9.9K
14:59 8.71 8.71 8.71 8.71 13.4K
15:00 8.71 8.71 8.71 8.71 5.0K
15:01 8.71 8.71 8.70 8.70 10.4K
15:02 8.70 8.70 8.70 8.70 0.6K
15:03 8.71 8.71 8.70 8.70 5.1K
15:04 8.70 8.70 8.70 8.70 2.1K
15:05 8.70 8.71 8.70 8.71 7.5K
15:06 8.71 8.71 8.71 8.71 1.4K
15:07 8.71 8.71 8.70 8.71 1.5K
15:08 8.71 8.71 8.71 8.71 7.7K
15:09 8.71 8.71 8.70 8.70 8.0K
15:10 8.70 8.71 8.70 8.71 1.9K
15:11 8.71 8.71 8.70 8.70 20.7K
15:12 8.70 8.71 8.70 8.71 38.9K
15:13 8.71 8.71 8.71 8.71 7.9K
15:14 8.70 8.71 8.70 8.71 2.9K
15:15 8.71 8.71 8.71 8.71 2.9K
15:16 8.71 8.71 8.71 8.71 0.8K
15:17 8.70 8.70 8.70 8.70 2.0K
15:18 8.70 8.70 8.70 8.70 1.4K
15:19 8.70 8.70 8.70 8.70 8.7K
15:20 8.70 8.70 8.70 8.70 15.8K
15:21 8.70 8.70 8.69 8.70 13.1K
15:22 8.69 8.69 8.68 8.68 6.7K
15:23 8.68 8.69 8.68 8.69 8.2K
15:24 8.69 8.70 8.69 8.69 14.3K
15:25 8.70 8.70 8.70 8.70 7.0K
15:26 8.70 8.70 8.70 8.70 3.0K
15:27 8.70 8.70 8.70 8.70 23.6K
15:28 8.70 8.70 8.70 8.70 3.5K
15:29 8.70 8.70 8.70 8.70 15.9K
15:30 8.70 8.70 8.69 8.69 8.6K
15:31 8.70 8.70 8.70 8.70 1.9K
15:32 8.70 8.70 8.70 8.70 1.2K
15:33 8.70 8.70 8.70 8.70 5.3K
15:34 8.70 8.70 8.70 8.70 1.7K
15:35 8.70 8.70 8.70 8.70 11.0K
15:36 8.70 8.70 8.70 8.70 6.5K
15:37 8.70 8.70 8.70 8.70 4.0K
15:38 8.70 8.70 8.70 8.70 4.5K
15:39 8.70 8.70 8.70 8.70 8.4K
15:40 8.70 8.70 8.70 8.70 9.3K
15:41 8.70 8.70 8.69 8.69 18.0K
15:42 8.68 8.68 8.68 8.68 5.2K
15:43 8.68 8.70 8.68 8.70 70.9K
15:44 8.70 8.70 8.69 8.70 16.4K
15:45 8.70 8.70 8.69 8.70 20.2K
15:46 8.70 8.70 8.69 8.70 10.3K
15:47 8.70 8.70 8.70 8.70 20.8K
15:48 8.70 8.70 8.69 8.69 28.0K
15:49 8.69 8.69 8.69 8.69 12.0K
15:50 8.69 8.69 8.69 8.69 15.3K
15:51 8.68 8.68 8.67 8.67 34.1K
15:52 8.67 8.67 8.66 8.66 44.0K
15:53 8.66 8.67 8.65 8.66 49.0K
15:54 8.65 8.65 8.65 8.65 22.8K
15:55 8.64 8.67 8.64 8.67 131.6K
15:56 8.68 8.68 8.67 8.67 38.5K
15:57 8.67 8.67 8.67 8.67 39.9K
15:58 8.67 8.67 8.67 8.67 25.8K
15:59 8.68 8.68 8.68 8.68 83.9K
16:00 8.68 8.69 8.67 8.67 1,240.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음