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 9.03 9.05 8.91 9.05 78.5K
09:32 9.05 9.05 9.05 9.05 0.1K
09:33 9.05 9.07 9.04 9.06 11.0K
09:34 9.07 9.07 9.07 9.07 14.2K
09:35 9.08 9.10 9.08 9.09 43.1K
09:36 9.11 9.13 9.11 9.12 17.4K
09:37 9.13 9.13 9.12 9.12 2.1K
09:38 9.12 9.12 9.12 9.12 0.2K
09:39 9.12 9.12 9.12 9.12 1.7K
09:40 9.12 9.13 9.11 9.11 7.3K
09:41 9.11 9.16 9.11 9.16 15.6K
09:42 9.16 9.16 9.14 9.14 5.6K
09:43 9.14 9.14 9.12 9.12 12.6K
09:44 9.11 9.12 9.11 9.12 1.7K
09:45 9.13 9.14 9.13 9.14 9.4K
09:46 9.14 9.14 9.13 9.13 2.8K
09:47 9.13 9.14 9.12 9.14 7.2K
09:48 9.14 9.15 9.13 9.15 5.4K
09:49 9.15 9.15 9.14 9.15 3.3K
09:50 9.15 9.16 9.15 9.16 3.7K
09:51 9.15 9.15 9.15 9.15 8.4K
09:52 9.15 9.15 9.15 9.15 0.9K
09:53 9.15 9.15 9.15 9.15 3.5K
09:54 9.15 9.15 9.15 9.15 3.8K
09:55 9.16 9.16 9.15 9.15 7.7K
09:56 9.15 9.15 9.15 9.15 2.3K
09:57 9.15 9.15 9.14 9.14 2.1K
09:58 9.15 9.15 9.15 9.15 6.1K
09:59 9.15 9.15 9.14 9.14 6.1K
10:00 9.15 9.15 9.14 9.15 4.1K
10:01 9.15 9.15 9.13 9.13 11.9K
10:02 9.13 9.14 9.13 9.14 7.0K
10:03 9.14 9.14 9.14 9.14 2.9K
10:04 9.14 9.15 9.14 9.15 4.7K
10:05 9.16 9.16 9.16 9.16 3.4K
10:06 9.16 9.16 9.16 9.16 11.2K
10:07 9.16 9.18 9.16 9.18 9.1K
10:08 9.18 9.18 9.18 9.18 6.0K
10:09 9.18 9.18 9.17 9.17 4.4K
10:10 9.18 9.18 9.18 9.18 8.4K
10:11 9.18 9.20 9.18 9.20 23.3K
10:12 9.20 9.20 9.19 9.19 8.7K
10:13 9.20 9.20 9.20 9.20 34.5K
10:14 9.22 9.23 9.22 9.23 13.9K
10:15 9.23 9.23 9.23 9.23 17.9K
10:16 9.23 9.24 9.23 9.23 36.9K
10:17 9.23 9.23 9.23 9.23 23.0K
10:18 9.23 9.23 9.22 9.22 23.5K
10:19 9.22 9.22 9.22 9.22 8.5K
10:20 9.22 9.22 9.20 9.20 12.4K
10:21 9.20 9.20 9.20 9.20 3.1K
10:22 9.19 9.19 9.17 9.17 16.8K
10:23 9.18 9.19 9.18 9.19 9.1K
10:24 9.19 9.19 9.19 9.19 7.2K
10:25 9.19 9.19 9.19 9.19 4.3K
10:26 9.18 9.18 9.18 9.18 6.3K
10:27 9.18 9.18 9.18 9.18 2.4K
10:28 9.18 9.19 9.17 9.19 21.1K
10:29 9.19 9.19 9.19 9.19 4.8K
10:30 9.19 9.19 9.19 9.19 28.1K
10:31 9.19 9.20 9.19 9.20 17.9K
10:32 9.20 9.20 9.18 9.19 8.2K
10:33 9.19 9.20 9.19 9.20 10.4K
10:34 9.20 9.20 9.20 9.20 0.3K
10:35 9.20 9.20 9.20 9.20 6.7K
10:36 9.20 9.21 9.20 9.21 12.4K
10:37 9.21 9.22 9.21 9.22 29.2K
10:38 9.22 9.24 9.22 9.24 46.6K
10:39 9.24 9.24 9.24 9.24 12.1K
10:40 9.25 9.25 9.25 9.25 17.2K
10:41 9.25 9.26 9.25 9.26 5.0K
10:42 9.26 9.26 9.26 9.26 3.0K
10:43 9.26 9.26 9.26 9.26 0.9K
10:44 9.26 9.27 9.26 9.27 60.6K
10:45 9.26 9.27 9.26 9.26 20.4K
10:46 9.26 9.26 9.26 9.26 2.3K
10:47 9.26 9.27 9.26 9.27 10.1K
10:48 9.27 9.27 9.26 9.26 3.8K
10:49 9.26 9.27 9.26 9.27 1.5K
10:50 9.27 9.27 9.27 9.27 1.6K
10:51 9.27 9.27 9.26 9.27 21.3K
10:52 9.27 9.27 9.27 9.27 2.8K
10:53 9.26 9.27 9.26 9.27 3.5K
10:54 9.27 9.27 9.27 9.27 5.9K
10:55 9.27 9.27 9.27 9.27 1.2K
10:56 9.28 9.28 9.28 9.28 7.8K
10:57 9.29 9.29 9.29 9.29 61.5K
10:58 9.29 9.29 9.29 9.29 3.3K
10:59 9.28 9.28 9.26 9.26 111.1K
11:00 9.26 9.26 9.23 9.23 44.0K
11:01 9.23 9.24 9.23 9.24 56.8K
11:02 9.24 9.26 9.23 9.26 45.4K
11:03 9.26 9.26 9.26 9.26 10.5K
11:04 9.26 9.26 9.25 9.25 1.2K
11:05 9.25 9.25 9.25 9.25 12.0K
11:06 9.25 9.27 9.25 9.27 20.2K
11:07 9.26 9.28 9.26 9.28 62.7K
11:08 9.28 9.28 9.28 9.28 3.0K
11:09 9.28 9.28 9.28 9.28 2.9K
11:10 9.28 9.28 9.28 9.28 1.5K
11:11 9.28 9.28 9.27 9.27 2.1K
11:12 9.28 9.28 9.27 9.27 17.1K
11:13 9.27 9.27 9.27 9.27 7.0K
11:14 9.27 9.27 9.26 9.26 9.3K
11:15 9.26 9.26 9.26 9.26 2.2K
11:16 9.26 9.26 9.26 9.26 8.9K
11:17 9.27 9.27 9.27 9.27 1.7K
11:18 9.27 9.27 9.27 9.27 2.9K
11:19 9.27 9.27 9.26 9.26 21.4K
11:20 9.26 9.26 9.26 9.26 2.6K
11:21 9.26 9.26 9.26 9.26 0.6K
11:22 9.26 9.26 9.26 9.26 1.2K
11:23 9.26 9.26 9.25 9.25 5.8K
11:24 9.26 9.26 9.25 9.25 23.0K
11:25 9.25 9.25 9.25 9.25 1.2K
11:26 9.25 9.25 9.25 9.25 2.8K
11:27 9.25 9.25 9.25 9.25 8.5K
11:28 9.25 9.26 9.25 9.26 25.1K
11:29 9.26 9.26 9.25 9.25 14.6K
11:30 9.25 9.25 9.25 9.25 6.1K
11:31 9.25 9.25 9.24 9.24 21.5K
11:32 9.24 9.24 9.24 9.24 1.3K
11:33 9.24 9.24 9.24 9.24 2.3K
11:34 9.24 9.24 9.24 9.24 2.9K
11:35 9.24 9.24 9.24 9.24 1.1K
11:36 9.24 9.24 9.23 9.24 2.0K
11:37 9.24 9.24 9.24 9.24 0.9K
11:38 9.24 9.25 9.24 9.25 26.2K
11:39 9.25 9.25 9.25 9.25 3.2K
11:40 9.25 9.25 9.25 9.25 2.6K
11:41 9.25 9.25 9.25 9.25 3.2K
11:42 9.25 9.25 9.25 9.25 38.6K
11:43 9.25 9.26 9.25 9.26 5.4K
11:44 9.26 9.26 9.26 9.26 4.9K
11:45 9.26 9.26 9.26 9.26 1.5K
11:46 9.26 9.26 9.25 9.25 2.0K
11:47 9.25 9.26 9.25 9.26 8.0K
11:48 9.26 9.26 9.26 9.26 3.3K
11:49 9.26 9.26 9.26 9.26 4.7K
11:50 9.26 9.26 9.26 9.26 4.4K
11:51 9.26 9.26 9.26 9.26 5.0K
11:52 9.26 9.26 9.26 9.26 1.8K
11:53 9.26 9.27 9.26 9.27 18.3K
11:54 9.27 9.27 9.27 9.27 4.3K
11:55 9.27 9.28 9.27 9.28 12.2K
11:56 9.28 9.28 9.28 9.28 3.9K
11:57 9.28 9.28 9.27 9.27 16.6K
11:58 9.27 9.27 9.27 9.27 17.3K
11:59 9.27 9.27 9.26 9.26 11.1K
12:00 9.26 9.26 9.26 9.26 2.9K
12:01 9.26 9.26 9.25 9.25 3.2K
12:02 9.25 9.26 9.25 9.26 2.7K
12:03 9.26 9.26 9.26 9.26 2.7K
12:04 9.26 9.26 9.26 9.26 13.1K
12:05 9.26 9.26 9.26 9.26 3.0K
12:06 9.26 9.26 9.26 9.26 1.5K
12:07 9.26 9.27 9.26 9.27 18.9K
12:08 9.27 9.27 9.27 9.27 1.2K
12:09 9.27 9.27 9.27 9.27 2.7K
12:10 9.27 9.27 9.27 9.27 0.3K
12:11 9.27 9.27 9.27 9.27 0.3K
12:12 9.27 9.27 9.27 9.27 2.1K
12:13 9.27 9.27 9.27 9.27 2.5K
12:14 9.27 9.27 9.27 9.27 1.9K
12:15 9.27 9.27 9.27 9.27 4.4K
12:16 9.27 9.27 9.27 9.27 6.1K
12:17 9.27 9.27 9.27 9.27 6.0K
12:18 9.27 9.27 9.27 9.27 1.2K
12:19 9.27 9.27 9.26 9.27 6.4K
12:20 9.27 9.27 9.26 9.26 11.7K
12:21 9.26 9.26 9.26 9.26 1.6K
12:22 9.26 9.26 9.26 9.26 1.4K
12:23 9.26 9.26 9.26 9.26 5.9K
12:24 9.27 9.27 9.27 9.27 2.2K
12:25 9.27 9.27 9.27 9.27 4.5K
12:26 9.27 9.27 9.27 9.27 3.0K
12:27 9.27 9.27 9.27 9.27 2.2K
12:28 9.27 9.27 9.27 9.27 0.7K
12:29 9.27 9.27 9.27 9.27 0.8K
12:30 9.27 9.27 9.27 9.27 1.5K
12:31 9.27 9.27 9.27 9.27 2.4K
12:32 9.27 9.27 9.27 9.27 2.3K
12:33 9.27 9.27 9.27 9.27 4.0K
12:34 9.27 9.27 9.27 9.27 1.0K
12:35 9.27 9.27 9.27 9.27 2.2K
12:36 9.27 9.27 9.27 9.27 0.7K
12:37 9.27 9.28 9.27 9.28 8.7K
12:38 9.28 9.28 9.27 9.28 29.9K
12:39 9.28 9.28 9.28 9.28 3.7K
12:40 9.28 9.28 9.28 9.28 1.6K
12:41 9.28 9.28 9.28 9.28 8.1K
12:42 9.28 9.28 9.28 9.28 2.4K
12:43 9.28 9.28 9.28 9.28 2.4K
12:44 9.28 9.28 9.28 9.28 0.8K
12:45 9.28 9.28 9.28 9.28 6.0K
12:46 9.28 9.28 9.27 9.27 28.5K
12:47 9.27 9.27 9.27 9.27 38.2K
12:48 9.27 9.27 9.26 9.26 8.3K
12:49 9.26 9.26 9.24 9.24 13.9K
12:50 9.25 9.25 9.24 9.25 14.4K
12:51 9.25 9.25 9.25 9.25 1.7K
12:52 9.25 9.25 9.24 9.24 22.5K
12:53 9.24 9.24 9.24 9.24 4.8K
12:54 9.24 9.24 9.24 9.24 1.7K
12:55 9.24 9.24 9.24 9.24 1.1K
12:56 9.24 9.24 9.23 9.23 8.7K
12:57 9.23 9.23 9.22 9.22 13.4K
12:58 9.22 9.22 9.22 9.22 0.9K
12:59 9.22 9.22 9.22 9.22 1.0K
13:00 9.22 9.23 9.22 9.23 6.7K
13:01 9.23 9.23 9.23 9.23 2.0K
13:02 9.23 9.23 9.23 9.23 1.1K
13:03 9.23 9.23 9.23 9.23 1.3K
13:04 9.23 9.23 9.22 9.22 1.6K
13:05 9.22 9.23 9.22 9.23 2.8K
13:06 9.23 9.23 9.23 9.23 1.7K
13:07 9.23 9.23 9.23 9.23 2.3K
13:08 9.23 9.23 9.23 9.23 1.3K
13:09 9.23 9.23 9.23 9.23 2.2K
13:10 9.23 9.23 9.23 9.23 1.7K
13:11 9.23 9.23 9.23 9.23 2.4K
13:12 9.23 9.23 9.23 9.23 2.2K
13:13 9.23 9.23 9.23 9.23 2.3K
13:14 9.23 9.23 9.23 9.23 1.6K
13:15 9.23 9.23 9.23 9.23 3.2K
13:16 9.23 9.23 9.23 9.23 1.3K
13:17 9.23 9.24 9.23 9.24 6.9K
13:18 9.24 9.24 9.24 9.24 7.5K
13:19 9.25 9.25 9.24 9.25 11.6K
13:20 9.25 9.25 9.25 9.25 9.7K
13:21 9.25 9.25 9.25 9.25 0.8K
13:22 9.25 9.25 9.25 9.25 0.5K
13:23 9.25 9.26 9.25 9.26 31.9K
13:24 9.26 9.26 9.25 9.25 15.1K
13:25 9.25 9.26 9.25 9.26 7.6K
13:26 9.26 9.26 9.26 9.26 1.0K
13:27 9.26 9.26 9.26 9.26 3.9K
13:28 9.26 9.26 9.26 9.26 4.2K
13:29 9.26 9.27 9.26 9.27 18.4K
13:30 9.27 9.28 9.27 9.28 16.5K
13:31 9.28 9.28 9.28 9.28 6.2K
13:32 9.28 9.28 9.28 9.28 10.0K
13:33 9.28 9.29 9.28 9.29 7.6K
13:34 9.29 9.29 9.29 9.29 2.2K
13:35 9.29 9.29 9.29 9.29 3.9K
13:36 9.28 9.29 9.28 9.29 22.4K
13:37 9.29 9.29 9.29 9.29 6.5K
13:38 9.29 9.29 9.29 9.29 1.7K
13:39 9.29 9.29 9.29 9.29 9.3K
13:40 9.29 9.29 9.29 9.29 6.1K
13:41 9.30 9.30 9.30 9.30 69.5K
13:42 9.30 9.30 9.30 9.30 5.1K
13:43 9.30 9.30 9.30 9.30 0.7K
13:44 9.30 9.30 9.30 9.30 3.0K
13:45 9.30 9.30 9.30 9.30 7.9K
13:46 9.30 9.30 9.30 9.30 2.0K
13:47 9.30 9.30 9.30 9.30 3.1K
13:48 9.30 9.31 9.30 9.31 18.1K
13:49 9.31 9.31 9.30 9.30 19.4K
13:50 9.30 9.30 9.30 9.30 1.7K
13:51 9.30 9.30 9.29 9.29 14.0K
13:52 9.29 9.29 9.29 9.29 2.7K
13:53 9.29 9.30 9.29 9.30 25.0K
13:54 9.30 9.30 9.30 9.30 3.3K
13:55 9.30 9.30 9.30 9.30 2.7K
13:56 9.30 9.30 9.30 9.30 8.4K
13:57 9.30 9.30 9.30 9.30 1.5K
13:58 9.29 9.29 9.29 9.29 0.8K
13:59 9.29 9.30 9.29 9.30 2.3K
14:00 9.30 9.30 9.30 9.30 1.5K
14:01 9.30 9.30 9.30 9.30 1.6K
14:02 9.30 9.30 9.30 9.30 3.6K
14:03 9.30 9.30 9.29 9.29 1.5K
14:04 9.30 9.30 9.30 9.30 1.6K
14:05 9.30 9.30 9.30 9.30 12.3K
14:06 9.30 9.30 9.30 9.30 4.1K
14:07 9.30 9.30 9.29 9.29 2.5K
14:08 9.30 9.30 9.30 9.30 4.2K
14:09 9.30 9.30 9.30 9.30 1.6K
14:10 9.30 9.30 9.30 9.30 8.4K
14:11 9.30 9.30 9.30 9.30 2.9K
14:12 9.30 9.30 9.30 9.30 3.5K
14:13 9.30 9.30 9.30 9.30 4.1K
14:14 9.30 9.30 9.30 9.30 3.0K
14:15 9.30 9.30 9.30 9.30 0.9K
14:16 9.30 9.30 9.30 9.30 8.9K
14:17 9.30 9.30 9.30 9.30 6.8K
14:18 9.30 9.30 9.30 9.30 12.4K
14:19 9.30 9.30 9.30 9.30 39.4K
14:20 9.30 9.30 9.29 9.30 34.3K
14:21 9.30 9.30 9.30 9.30 20.8K
14:22 9.30 9.30 9.30 9.30 7.2K
14:23 9.30 9.30 9.30 9.30 3.0K
14:24 9.29 9.30 9.29 9.30 2.1K
14:25 9.30 9.30 9.30 9.30 0.8K
14:26 9.30 9.30 9.30 9.30 0.4K
14:27 9.30 9.30 9.30 9.30 3.2K
14:28 9.30 9.30 9.30 9.30 4.2K
14:29 9.30 9.30 9.30 9.30 49.1K
14:30 9.30 9.30 9.30 9.30 6.4K
14:31 9.30 9.30 9.30 9.30 0.7K
14:32 9.30 9.30 9.30 9.30 2.2K
14:33 9.30 9.30 9.30 9.30 0.8K
14:34 9.30 9.30 9.30 9.30 9.0K
14:35 9.30 9.30 9.30 9.30 1.1K
14:36 9.30 9.30 9.30 9.30 1.8K
14:37 9.30 9.30 9.30 9.30 2.8K
14:38 9.30 9.30 9.30 9.30 2.3K
14:39 9.30 9.30 9.29 9.29 6.6K
14:40 9.30 9.30 9.30 9.30 2.1K
14:41 9.30 9.30 9.30 9.30 0.9K
14:42 9.30 9.30 9.30 9.30 2.9K
14:43 9.30 9.30 9.30 9.30 2.3K
14:44 9.30 9.30 9.30 9.30 65.2K
14:45 9.30 9.30 9.30 9.30 3.3K
14:46 9.30 9.30 9.30 9.30 2.4K
14:47 9.30 9.30 9.30 9.30 1.4K
14:48 9.30 9.30 9.30 9.30 1.0K
14:49 9.30 9.30 9.30 9.30 6.3K
14:50 9.30 9.30 9.30 9.30 2.5K
14:51 9.30 9.30 9.30 9.30 2.6K
14:52 9.30 9.30 9.30 9.30 5.4K
14:53 9.30 9.30 9.30 9.30 2.8K
14:54 9.30 9.30 9.30 9.30 3.2K
14:55 9.30 9.30 9.30 9.30 4.7K
14:56 9.30 9.30 9.30 9.30 1.5K
14:57 9.30 9.30 9.30 9.30 5.5K
14:58 9.30 9.30 9.30 9.30 4.2K
14:59 9.30 9.30 9.30 9.30 2.8K
15:00 9.30 9.30 9.30 9.30 3.5K
15:01 9.30 9.30 9.30 9.30 7.3K
15:02 9.32 9.32 9.31 9.31 262.9K
15:03 9.30 9.31 9.30 9.31 20.9K
15:04 9.30 9.30 9.29 9.29 16.5K
15:05 9.30 9.30 9.30 9.30 3.6K
15:06 9.30 9.30 9.29 9.29 3.0K
15:07 9.29 9.30 9.29 9.30 3.9K
15:08 9.30 9.30 9.30 9.30 19.5K
15:09 9.30 9.30 9.29 9.30 3.1K
15:10 9.30 9.30 9.30 9.30 2.4K
15:11 9.30 9.30 9.30 9.30 14.7K
15:12 9.30 9.30 9.30 9.30 4.3K
15:13 9.30 9.31 9.30 9.31 8.4K
15:14 9.31 9.31 9.31 9.31 4.9K
15:15 9.31 9.31 9.31 9.31 9.6K
15:16 9.31 9.31 9.31 9.31 9.1K
15:17 9.31 9.31 9.31 9.31 4.6K
15:18 9.31 9.31 9.31 9.31 4.7K
15:19 9.31 9.31 9.31 9.31 9.9K
15:20 9.31 9.31 9.31 9.31 9.7K
15:21 9.31 9.31 9.30 9.31 2.4K
15:22 9.31 9.32 9.31 9.32 11.3K
15:23 9.32 9.32 9.31 9.31 29.6K
15:24 9.32 9.32 9.32 9.32 10.9K
15:25 9.32 9.32 9.32 9.32 11.8K
15:26 9.32 9.32 9.32 9.32 14.2K
15:27 9.32 9.32 9.32 9.32 4.2K
15:28 9.32 9.32 9.30 9.31 52.3K
15:29 9.31 9.31 9.31 9.31 13.4K
15:30 9.31 9.31 9.30 9.31 13.6K
15:31 9.31 9.31 9.30 9.31 3.4K
15:32 9.31 9.31 9.30 9.31 5.0K
15:33 9.31 9.31 9.31 9.31 11.9K
15:34 9.31 9.31 9.30 9.31 8.1K
15:35 9.31 9.31 9.30 9.31 3.3K
15:36 9.30 9.30 9.30 9.30 42.6K
15:37 9.31 9.31 9.31 9.31 5.4K
15:38 9.31 9.31 9.31 9.31 7.9K
15:39 9.31 9.31 9.30 9.30 11.0K
15:40 9.30 9.31 9.30 9.31 5.3K
15:41 9.31 9.31 9.31 9.31 4.0K
15:42 9.31 9.32 9.31 9.32 44.8K
15:43 9.32 9.32 9.31 9.31 54.5K
15:44 9.31 9.31 9.31 9.31 7.2K
15:45 9.30 9.31 9.30 9.30 9.6K
15:46 9.31 9.31 9.30 9.31 20.7K
15:47 9.31 9.31 9.30 9.31 16.7K
15:48 9.31 9.31 9.31 9.31 8.7K
15:49 9.31 9.31 9.30 9.30 13.8K
15:50 9.30 9.31 9.30 9.30 15.3K
15:51 9.31 9.31 9.31 9.31 82.9K
15:52 9.32 9.32 9.31 9.31 14.7K
15:53 9.31 9.32 9.31 9.32 36.5K
15:54 9.32 9.33 9.32 9.33 41.9K
15:55 9.34 9.35 9.34 9.35 89.4K
15:56 9.35 9.35 9.34 9.34 59.0K
15:57 9.34 9.34 9.34 9.34 30.2K
15:58 9.34 9.34 9.34 9.34 22.8K
15:59 9.34 9.35 9.34 9.35 74.0K
16:00 9.35 9.38 9.32 9.33 998.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음