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 8.60 8.64 8.25 8.64 23.7K
09:32 8.64 8.65 8.62 8.62 46.7K
09:33 8.62 8.63 8.62 8.63 4.1K
09:34 8.62 8.62 8.61 8.61 18.8K
09:35 8.61 8.63 8.61 8.62 4.7K
09:36 8.62 8.62 8.60 8.60 8.2K
09:37 8.60 8.60 8.58 8.59 3.5K
09:38 8.59 8.59 8.58 8.59 1.8K
09:39 8.59 8.59 8.57 8.58 8.0K
09:40 8.58 8.58 8.58 8.58 2.9K
09:41 8.58 8.60 8.57 8.57 9.8K
09:42 8.57 8.57 8.56 8.56 15.9K
09:43 8.55 8.55 8.52 8.52 15.7K
09:44 8.52 8.53 8.51 8.52 18.5K
09:45 8.52 8.52 8.52 8.52 8.8K
09:46 8.52 8.53 8.51 8.53 7.7K
09:47 8.51 8.51 8.49 8.49 51.5K
09:48 8.49 8.51 8.49 8.51 10.6K
09:49 8.51 8.51 8.51 8.51 10.0K
09:50 8.51 8.53 8.51 8.53 13.4K
09:51 8.53 8.53 8.53 8.53 7.6K
09:52 8.52 8.52 8.52 8.52 3.5K
09:53 8.51 8.52 8.51 8.52 4.3K
09:54 8.52 8.52 8.52 8.52 3.1K
09:55 8.52 8.52 8.50 8.51 4.9K
09:56 8.51 8.52 8.51 8.52 3.9K
09:57 8.52 8.52 8.52 8.52 1.0K
09:58 8.52 8.52 8.51 8.51 0.4K
09:59 8.52 8.52 8.50 8.50 3.3K
10:00 8.50 8.50 8.49 8.50 1.6K
10:01 8.50 8.50 8.49 8.49 2.9K
10:02 8.49 8.49 8.49 8.49 4.6K
10:03 8.50 8.50 8.50 8.50 15.1K
10:04 8.50 8.50 8.49 8.49 6.9K
10:05 8.49 8.50 8.49 8.50 3.3K
10:06 8.50 8.50 8.50 8.50 18.0K
10:07 8.50 8.50 8.48 8.49 4.6K
10:08 8.49 8.49 8.49 8.49 1.1K
10:09 8.49 8.49 8.48 8.48 7.8K
10:10 8.48 8.48 8.48 8.48 1.7K
10:11 8.48 8.48 8.48 8.48 8.7K
10:12 8.48 8.49 8.48 8.49 1.1K
10:13 8.49 8.49 8.49 8.49 2.2K
10:14 8.49 8.49 8.49 8.49 3.1K
10:15 8.49 8.49 8.49 8.49 2.2K
10:16 8.49 8.49 8.49 8.49 5.0K
10:17 8.49 8.49 8.48 8.49 4.0K
10:18 8.49 8.49 8.49 8.49 1.2K
10:19 8.49 8.49 8.48 8.48 7.4K
10:20 8.48 8.49 8.48 8.49 7.9K
10:21 8.49 8.49 8.49 8.49 7.0K
10:22 8.49 8.49 8.48 8.48 9.6K
10:23 8.48 8.48 8.48 8.48 1.6K
10:24 8.48 8.48 8.48 8.48 1.2K
10:25 8.48 8.48 8.47 8.48 4.9K
10:26 8.48 8.48 8.47 8.47 5.2K
10:27 8.47 8.48 8.47 8.48 4.8K
10:28 8.48 8.48 8.45 8.45 15.4K
10:29 8.45 8.45 8.45 8.45 15.1K
10:30 8.45 8.45 8.44 8.44 3.0K
10:31 8.45 8.45 8.44 8.45 2.3K
10:32 8.45 8.45 8.45 8.45 8.9K
10:33 8.45 8.45 8.45 8.45 22.5K
10:34 8.45 8.46 8.45 8.46 39.3K
10:35 8.46 8.46 8.45 8.46 30.0K
10:36 8.46 8.47 8.46 8.47 22.9K
10:37 8.48 8.48 8.48 8.48 9.2K
10:38 8.48 8.48 8.47 8.47 11.4K
10:39 8.47 8.47 8.46 8.47 18.6K
10:40 8.47 8.47 8.47 8.47 10.0K
10:41 8.47 8.47 8.47 8.47 5.5K
10:42 8.47 8.48 8.47 8.48 15.8K
10:43 8.48 8.48 8.48 8.48 4.2K
10:44 8.48 8.48 8.47 8.47 6.0K
10:45 8.47 8.47 8.46 8.46 6.8K
10:46 8.47 8.47 8.47 8.47 1.2K
10:47 8.47 8.47 8.47 8.47 5.3K
10:48 8.47 8.47 8.47 8.47 0.7K
10:49 8.47 8.47 8.46 8.46 8.7K
10:50 8.45 8.45 8.45 8.45 19.9K
10:51 8.45 8.45 8.45 8.45 3.6K
10:52 8.45 8.45 8.44 8.44 9.7K
10:53 8.44 8.44 8.44 8.44 16.5K
10:54 8.44 8.44 8.43 8.43 2.5K
10:55 8.43 8.43 8.42 8.42 23.8K
10:56 8.42 8.43 8.42 8.43 3.8K
10:57 8.43 8.43 8.42 8.43 2.7K
10:58 8.43 8.43 8.42 8.43 3.6K
10:59 8.43 8.43 8.43 8.43 3.2K
11:00 8.43 8.43 8.43 8.43 95.8K
11:01 8.43 8.43 8.43 8.43 20.3K
11:02 8.42 8.42 8.41 8.41 14.0K
11:03 8.41 8.41 8.40 8.40 3.2K
11:04 8.40 8.40 8.40 8.40 5.5K
11:05 8.40 8.40 8.39 8.39 7.4K
11:06 8.39 8.41 8.39 8.41 12.2K
11:07 8.41 8.41 8.41 8.41 0.6K
11:08 8.41 8.41 8.41 8.41 1.6K
11:09 8.41 8.41 8.41 8.41 2.4K
11:10 8.41 8.41 8.41 8.41 0.9K
11:11 8.41 8.41 8.40 8.41 9.5K
11:12 8.41 8.41 8.41 8.41 3.1K
11:13 8.41 8.41 8.41 8.41 4.9K
11:14 8.41 8.41 8.40 8.40 3.1K
11:15 8.39 8.39 8.38 8.38 17.3K
11:16 8.38 8.40 8.38 8.40 15.5K
11:17 8.40 8.40 8.40 8.40 1.7K
11:18 8.40 8.40 8.40 8.40 2.4K
11:19 8.40 8.40 8.39 8.39 0.8K
11:20 8.40 8.40 8.40 8.40 16.6K
11:21 8.40 8.40 8.40 8.40 1.3K
11:22 8.40 8.40 8.39 8.40 1.6K
11:23 8.40 8.40 8.40 8.40 2.1K
11:24 8.40 8.40 8.40 8.40 4.6K
11:25 8.40 8.40 8.39 8.40 1.8K
11:26 8.40 8.40 8.39 8.40 1.7K
11:27 8.39 8.39 8.38 8.38 12.1K
11:28 8.38 8.38 8.38 8.38 3.7K
11:29 8.39 8.39 8.39 8.39 38.3K
11:30 8.39 8.39 8.38 8.38 13.5K
11:31 8.38 8.39 8.38 8.39 10.6K
11:32 8.39 8.39 8.39 8.39 12.3K
11:33 8.38 8.39 8.38 8.39 4.1K
11:34 8.38 8.39 8.38 8.39 9.4K
11:35 8.39 8.39 8.38 8.38 2.0K
11:36 8.39 8.39 8.38 8.39 2.5K
11:37 8.39 8.39 8.39 8.39 11.9K
11:38 8.39 8.39 8.39 8.39 32.8K
11:39 8.39 8.40 8.39 8.39 33.7K
11:40 8.40 8.40 8.40 8.40 11.7K
11:41 8.40 8.40 8.40 8.40 29.9K
11:42 8.40 8.40 8.40 8.40 1.2K
11:43 8.40 8.40 8.40 8.40 11.2K
11:44 8.40 8.40 8.40 8.40 2.6K
11:45 8.40 8.40 8.40 8.40 60.6K
11:46 8.40 8.40 8.40 8.40 2.9K
11:47 8.40 8.40 8.40 8.40 2.4K
11:48 8.40 8.40 8.39 8.39 51.9K
11:49 8.39 8.39 8.39 8.39 37.8K
11:50 8.38 8.39 8.38 8.39 30.7K
11:51 8.39 8.39 8.38 8.38 0.8K
11:52 8.39 8.39 8.38 8.38 115.1K
11:53 8.39 8.39 8.39 8.39 20.7K
11:54 8.39 8.39 8.39 8.39 5.5K
11:55 8.39 8.39 8.38 8.39 2.0K
11:56 8.39 8.39 8.39 8.39 2.3K
11:57 8.39 8.39 8.39 8.39 12.6K
11:58 8.39 8.39 8.39 8.39 4.1K
11:59 8.40 8.40 8.40 8.40 10.7K
12:00 8.40 8.40 8.40 8.40 1.8K
12:01 8.40 8.40 8.40 8.40 0.9K
12:02 8.40 8.40 8.40 8.40 3.2K
12:03 8.40 8.40 8.40 8.40 4.1K
12:04 8.40 8.40 8.40 8.40 1.8K
12:05 8.40 8.40 8.40 8.40 3.4K
12:06 8.40 8.40 8.40 8.40 4.9K
12:07 8.40 8.41 8.40 8.41 12.7K
12:08 8.41 8.41 8.41 8.41 2.6K
12:09 8.41 8.41 8.41 8.41 1.1K
12:10 8.41 8.42 8.41 8.42 12.6K
12:11 8.41 8.41 8.41 8.41 14.2K
12:12 8.41 8.41 8.41 8.41 2.4K
12:13 8.41 8.41 8.41 8.41 3.8K
12:14 8.40 8.42 8.40 8.41 30.7K
12:15 8.41 8.41 8.40 8.40 9.6K
12:16 8.40 8.41 8.40 8.41 62.4K
12:17 8.40 8.40 8.40 8.40 21.0K
12:18 8.40 8.40 8.40 8.40 8.7K
12:19 8.40 8.40 8.40 8.40 3.4K
12:20 8.40 8.40 8.40 8.40 8.2K
12:21 8.39 8.40 8.39 8.40 3.5K
12:22 8.41 8.41 8.41 8.41 13.3K
12:23 8.41 8.41 8.41 8.41 0.9K
12:24 8.41 8.41 8.41 8.41 17.3K
12:25 8.41 8.41 8.41 8.41 26.1K
12:26 8.42 8.42 8.42 8.42 19.2K
12:27 8.42 8.42 8.41 8.41 21.9K
12:28 8.41 8.41 8.40 8.40 1.2K
12:29 8.40 8.41 8.40 8.41 1.4K
12:30 8.41 8.41 8.40 8.41 2.6K
12:31 8.41 8.41 8.41 8.41 2.4K
12:32 8.41 8.41 8.41 8.41 11.4K
12:33 8.42 8.43 8.42 8.43 35.1K
12:34 8.43 8.43 8.43 8.43 1.2K
12:35 8.43 8.43 8.41 8.41 23.5K
12:36 8.41 8.42 8.41 8.42 0.7K
12:37 8.42 8.43 8.42 8.43 15.6K
12:38 8.43 8.43 8.43 8.43 3.8K
12:39 8.43 8.43 8.43 8.43 2.1K
12:40 8.43 8.43 8.43 8.43 5.0K
12:41 8.43 8.43 8.43 8.43 4.3K
12:42 8.43 8.43 8.43 8.43 13.0K
12:43 8.43 8.43 8.42 8.43 24.1K
12:44 8.43 8.43 8.43 8.43 25.2K
12:45 8.43 8.43 8.42 8.43 14.9K
12:46 8.43 8.43 8.43 8.43 21.9K
12:47 8.44 8.44 8.42 8.42 51.3K
12:48 8.42 8.42 8.41 8.41 19.1K
12:49 8.41 8.41 8.40 8.41 35.4K
12:50 8.41 8.41 8.41 8.41 81.0K
12:51 8.41 8.41 8.40 8.40 13.0K
12:52 8.40 8.40 8.40 8.40 0.6K
12:53 8.40 8.40 8.40 8.40 1.3K
12:54 8.40 8.41 8.40 8.41 1.2K
12:55 8.41 8.41 8.41 8.41 0.5K
12:56 8.41 8.41 8.41 8.41 11.7K
12:57 8.41 8.41 8.41 8.41 0.6K
12:58 8.40 8.41 8.40 8.41 1.2K
12:59 8.41 8.41 8.40 8.40 62.9K
13:00 8.40 8.40 8.40 8.40 40.6K
13:01 8.40 8.40 8.39 8.40 6.9K
13:02 8.40 8.41 8.40 8.41 23.2K
13:03 8.41 8.41 8.39 8.39 302.6K
13:04 8.38 8.38 8.38 8.38 228.0K
13:05 8.39 8.39 8.38 8.38 10.5K
13:06 8.38 8.39 8.38 8.39 30.6K
13:07 8.39 8.39 8.39 8.39 1.6K
13:08 8.38 8.38 8.37 8.37 31.9K
13:09 8.37 8.38 8.36 8.36 43.1K
13:10 8.36 8.37 8.36 8.37 18.7K
13:11 8.37 8.37 8.37 8.37 0.7K
13:12 8.37 8.37 8.37 8.37 4.6K
13:13 8.37 8.37 8.37 8.37 3.5K
13:14 8.37 8.37 8.37 8.37 0.6K
13:15 8.37 8.37 8.37 8.37 0.9K
13:16 8.37 8.37 8.36 8.37 17.9K
13:17 8.36 8.36 8.36 8.36 21.2K
13:18 8.36 8.36 8.36 8.36 1.0K
13:19 8.36 8.36 8.36 8.36 1.8K
13:20 8.36 8.37 8.36 8.37 18.3K
13:21 8.37 8.37 8.37 8.37 0.3K
13:22 8.37 8.37 8.36 8.37 2.3K
13:23 8.37 8.38 8.37 8.38 18.7K
13:24 8.38 8.38 8.38 8.38 1.7K
13:25 8.38 8.38 8.37 8.37 1.4K
13:26 8.38 8.38 8.37 8.37 6.9K
13:27 8.37 8.37 8.36 8.36 3.9K
13:28 8.36 8.37 8.36 8.37 11.9K
13:29 8.38 8.38 8.37 8.37 14.7K
13:30 8.37 8.37 8.37 8.37 0.8K
13:31 8.37 8.37 8.37 8.37 2.0K
13:32 8.37 8.37 8.36 8.37 25.0K
13:33 8.37 8.37 8.37 8.37 2.3K
13:34 8.37 8.37 8.36 8.36 14.7K
13:35 8.36 8.36 8.36 8.36 17.0K
13:36 8.36 8.36 8.36 8.36 0.2K
13:37 8.37 8.37 8.37 8.37 12.9K
13:38 8.37 8.37 8.37 8.37 0.5K
13:39 8.37 8.37 8.36 8.36 1.2K
13:40 8.37 8.37 8.37 8.37 2.0K
13:41 8.37 8.37 8.37 8.37 3.2K
13:42 8.37 8.37 8.36 8.36 1.6K
13:43 8.37 8.37 8.37 8.37 5.2K
13:44 8.37 8.37 8.36 8.36 14.5K
13:45 8.36 8.36 8.36 8.36 1.3K
13:46 8.36 8.36 8.36 8.36 1.9K
13:47 8.36 8.36 8.36 8.36 1.4K
13:48 8.36 8.36 8.36 8.36 2.1K
13:49 8.36 8.36 8.35 8.36 2.1K
13:50 8.36 8.36 8.35 8.35 2.2K
13:51 8.36 8.36 8.34 8.35 15.2K
13:52 8.35 8.35 8.34 8.34 18.4K
13:53 8.34 8.34 8.34 8.34 0.3K
13:54 8.34 8.35 8.34 8.35 5.5K
13:55 8.35 8.35 8.34 8.34 3.6K
13:56 8.34 8.35 8.34 8.35 8.6K
13:57 8.35 8.35 8.35 8.35 2.1K
13:58 8.35 8.35 8.35 8.35 4.6K
13:59 8.35 8.35 8.34 8.35 3.6K
14:00 8.35 8.35 8.35 8.35 1.5K
14:01 8.35 8.35 8.35 8.35 2.6K
14:02 8.35 8.35 8.35 8.35 2.3K
14:03 8.35 8.35 8.34 8.35 14.5K
14:04 8.35 8.35 8.35 8.35 1.0K
14:05 8.35 8.35 8.35 8.35 0.8K
14:06 8.35 8.35 8.35 8.35 1.0K
14:07 8.33 8.34 8.33 8.33 39.7K
14:08 8.34 8.34 8.33 8.33 46.5K
14:09 8.33 8.33 8.33 8.33 0.3K
14:10 8.32 8.33 8.32 8.33 4.9K
14:11 8.33 8.33 8.32 8.33 1.4K
14:12 8.33 8.33 8.33 8.33 7.6K
14:13 8.33 8.33 8.33 8.33 2.7K
14:14 8.33 8.33 8.33 8.33 3.8K
14:15 8.32 8.33 8.32 8.33 1.1K
14:16 8.33 8.33 8.32 8.33 2.8K
14:17 8.33 8.33 8.33 8.33 4.7K
14:18 8.33 8.34 8.33 8.34 19.2K
14:19 8.34 8.34 8.34 8.34 4.4K
14:20 8.34 8.34 8.34 8.34 3.3K
14:21 8.33 8.34 8.33 8.33 23.6K
14:22 8.33 8.33 8.33 8.33 1.2K
14:23 8.33 8.33 8.33 8.33 3.6K
14:24 8.33 8.33 8.32 8.32 0.6K
14:25 8.32 8.32 8.32 8.32 0.5K
14:26 8.32 8.32 8.32 8.32 0.7K
14:27 8.32 8.33 8.32 8.33 6.4K
14:28 8.33 8.33 8.32 8.33 3.3K
14:29 8.33 8.33 8.33 8.33 5.2K
14:30 8.33 8.34 8.33 8.33 33.1K
14:31 8.33 8.34 8.33 8.34 6.7K
14:32 8.33 8.34 8.33 8.34 8.4K
14:33 8.34 8.34 8.34 8.34 13.3K
14:34 8.35 8.35 8.34 8.35 26.0K
14:35 8.35 8.35 8.34 8.34 13.1K
14:36 8.35 8.35 8.35 8.35 14.0K
14:37 8.35 8.35 8.35 8.35 10.3K
14:38 8.35 8.35 8.35 8.35 5.5K
14:39 8.35 8.35 8.35 8.35 13.1K
14:40 8.35 8.35 8.35 8.35 4.9K
14:41 8.35 8.35 8.35 8.35 35.6K
14:42 8.35 8.35 8.33 8.34 28.0K
14:43 8.34 8.34 8.34 8.34 6.5K
14:44 8.34 8.34 8.34 8.34 4.4K
14:45 8.32 8.32 8.32 8.32 46.1K
14:46 8.32 8.32 8.32 8.32 14.9K
14:47 8.32 8.32 8.32 8.32 2.0K
14:48 8.32 8.32 8.32 8.32 1.0K
14:49 8.31 8.32 8.31 8.32 5.6K
14:50 8.32 8.32 8.31 8.32 4.4K
14:51 8.32 8.33 8.32 8.33 66.6K
14:52 8.33 8.33 8.33 8.33 2.3K
14:53 8.32 8.33 8.32 8.33 10.8K
14:54 8.33 8.33 8.33 8.33 11.3K
14:55 8.33 8.33 8.32 8.32 120.0K
14:56 8.32 8.32 8.32 8.32 0.2K
14:57 8.32 8.32 8.32 8.32 8.4K
14:58 8.31 8.32 8.31 8.32 3.1K
14:59 8.32 8.32 8.32 8.32 13.4K
15:00 8.32 8.32 8.31 8.32 3.7K
15:01 8.32 8.32 8.32 8.32 7.6K
15:02 8.32 8.34 8.32 8.34 48.7K
15:03 8.34 8.34 8.34 8.34 1.6K
15:04 8.34 8.34 8.34 8.34 1.6K
15:05 8.34 8.34 8.34 8.34 2.1K
15:06 8.34 8.34 8.34 8.34 1.4K
15:07 8.34 8.34 8.33 8.34 75.1K
15:08 8.34 8.34 8.34 8.34 0.7K
15:09 8.34 8.34 8.33 8.34 1.2K
15:10 8.34 8.34 8.33 8.34 1.7K
15:11 8.34 8.34 8.34 8.34 10.2K
15:12 8.34 8.34 8.34 8.34 4.2K
15:13 8.34 8.34 8.33 8.34 7.2K
15:14 8.34 8.34 8.34 8.34 11.6K
15:15 8.34 8.34 8.34 8.34 2.3K
15:16 8.34 8.34 8.34 8.34 3.7K
15:17 8.34 8.34 8.33 8.34 20.0K
15:18 8.34 8.34 8.34 8.34 10.1K
15:19 8.34 8.34 8.34 8.34 5.9K
15:20 8.34 8.34 8.34 8.34 2.8K
15:21 8.35 8.35 8.34 8.34 45.8K
15:22 8.34 8.34 8.34 8.34 7.3K
15:23 8.34 8.34 8.33 8.33 85.8K
15:24 8.34 8.34 8.33 8.34 18.2K
15:25 8.34 8.36 8.33 8.36 79.4K
15:26 8.37 8.37 8.37 8.37 14.6K
15:27 8.35 8.35 8.35 8.35 38.9K
15:28 8.36 8.36 8.35 8.35 15.4K
15:29 8.35 8.35 8.35 8.35 3.9K
15:30 8.35 8.35 8.35 8.35 4.9K
15:31 8.35 8.35 8.34 8.34 15.8K
15:32 8.35 8.37 8.35 8.37 58.9K
15:33 8.38 8.39 8.38 8.39 45.3K
15:34 8.39 8.39 8.39 8.39 14.9K
15:35 8.39 8.39 8.38 8.38 33.3K
15:36 8.39 8.39 8.38 8.38 72.0K
15:37 8.39 8.39 8.39 8.39 9.9K
15:38 8.40 8.42 8.40 8.42 129.0K
15:39 8.42 8.42 8.42 8.42 36.2K
15:40 8.41 8.42 8.41 8.42 9.9K
15:41 8.42 8.42 8.42 8.42 0.3K
15:42 8.42 8.42 8.42 8.42 15.3K
15:43 8.42 8.42 8.42 8.42 47.2K
15:44 8.42 8.42 8.41 8.42 22.8K
15:45 8.42 8.42 8.42 8.42 8.9K
15:46 8.42 8.42 8.42 8.42 17.4K
15:47 8.42 8.42 8.42 8.42 18.5K
15:48 8.42 8.42 8.41 8.42 40.1K
15:49 8.42 8.42 8.42 8.42 20.5K
15:50 8.42 8.42 8.42 8.42 8.6K
15:51 8.42 8.42 8.41 8.41 131.4K
15:52 8.41 8.41 8.41 8.41 11.3K
15:53 8.42 8.42 8.42 8.42 62.2K
15:54 8.43 8.43 8.43 8.43 46.0K
15:55 8.42 8.44 8.42 8.44 43.3K
15:56 8.44 8.44 8.43 8.44 79.2K
15:57 8.44 8.44 8.44 8.44 52.3K
15:58 8.44 8.44 8.44 8.44 45.2K
15:59 8.45 8.45 8.45 8.45 109.3K
16:00 8.45 8.50 8.45 8.46 1,223.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음