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 8.94 9.22 8.79 8.79 383.8K
09:32 8.64 8.79 8.64 8.79 75.2K
09:33 8.79 8.84 8.79 8.81 69.6K
09:34 8.81 8.83 8.80 8.80 59.8K
09:35 8.80 8.83 8.79 8.79 35.9K
09:36 8.77 8.81 8.67 8.67 23.4K
09:37 8.69 8.72 8.69 8.69 100.4K
09:38 8.72 8.76 8.72 8.74 35.9K
09:39 8.69 8.69 8.68 8.69 53.7K
09:40 8.69 8.72 8.69 8.72 18.5K
09:41 8.72 8.72 8.69 8.71 13.4K
09:42 8.72 8.75 8.71 8.75 17.0K
09:43 8.76 8.76 8.76 8.76 9.8K
09:44 8.79 8.83 8.79 8.83 34.6K
09:45 8.82 8.82 8.79 8.80 34.8K
09:46 8.79 8.80 8.78 8.78 37.3K
09:47 8.78 8.78 8.72 8.72 26.4K
09:48 8.72 8.72 8.71 8.72 12.2K
09:49 8.72 8.72 8.71 8.72 7.0K
09:50 8.71 8.71 8.64 8.64 57.3K
09:51 8.64 8.69 8.64 8.69 23.9K
09:52 8.67 8.69 8.67 8.69 17.8K
09:53 8.69 8.71 8.69 8.71 10.9K
09:54 8.71 8.71 8.71 8.71 2.6K
09:55 8.73 8.75 8.73 8.75 33.2K
09:56 8.75 8.75 8.74 8.74 12.5K
09:57 8.75 8.76 8.74 8.75 9.5K
09:58 8.75 8.77 8.75 8.77 15.2K
09:59 8.76 8.76 8.74 8.74 47.9K
10:00 8.75 8.75 8.75 8.75 12.4K
10:01 8.73 8.75 8.73 8.75 168.4K
10:02 8.75 8.78 8.75 8.78 41.9K
10:03 8.78 8.79 8.77 8.77 15.1K
10:04 8.77 8.77 8.74 8.76 14.7K
10:05 8.76 8.76 8.74 8.74 21.3K
10:06 8.75 8.76 8.73 8.76 44.6K
10:07 8.76 8.77 8.76 8.77 27.9K
10:08 8.79 8.79 8.77 8.77 28.9K
10:09 8.77 8.77 8.77 8.77 10.6K
10:10 8.77 8.78 8.77 8.77 34.6K
10:11 8.77 8.78 8.77 8.78 15.4K
10:12 8.78 8.80 8.78 8.80 53.0K
10:13 8.81 8.81 8.81 8.81 8.9K
10:14 8.81 8.81 8.80 8.80 10.1K
10:15 8.80 8.81 8.80 8.81 10.3K
10:16 8.82 8.83 8.82 8.83 28.9K
10:17 8.83 8.84 8.82 8.82 29.9K
10:18 8.82 8.82 8.78 8.79 49.5K
10:19 8.80 8.81 8.80 8.81 6.2K
10:20 8.81 8.81 8.81 8.81 7.6K
10:21 8.81 8.81 8.81 8.81 7.2K
10:22 8.82 8.82 8.82 8.82 10.3K
10:23 8.82 8.86 8.82 8.85 47.2K
10:24 8.82 8.83 8.82 8.83 20.1K
10:25 8.83 8.83 8.83 8.83 7.8K
10:26 8.83 8.83 8.81 8.81 24.2K
10:27 8.81 8.82 8.80 8.82 14.1K
10:28 8.82 8.82 8.80 8.80 47.8K
10:29 8.79 8.80 8.79 8.80 55.9K
10:30 8.80 8.80 8.80 8.80 7.2K
10:31 8.81 8.82 8.80 8.82 32.9K
10:32 8.81 8.82 8.81 8.82 35.5K
10:33 8.83 8.83 8.83 8.83 64.5K
10:34 8.83 8.83 8.82 8.83 59.2K
10:35 8.83 8.84 8.83 8.84 47.4K
10:36 8.84 8.84 8.82 8.83 16.3K
10:37 8.83 8.84 8.82 8.82 44.1K
10:38 8.82 8.83 8.82 8.83 24.8K
10:39 8.83 8.85 8.83 8.85 22.9K
10:40 8.84 8.84 8.83 8.83 19.7K
10:41 8.83 8.83 8.83 8.83 5.5K
10:42 8.83 8.83 8.83 8.83 6.1K
10:43 8.83 8.84 8.82 8.82 28.0K
10:44 8.82 8.82 8.81 8.81 108.4K
10:45 8.81 8.81 8.81 8.81 30.0K
10:46 8.82 8.83 8.82 8.83 5.5K
10:47 8.83 8.84 8.83 8.84 19.9K
10:48 8.84 8.84 8.82 8.82 20.6K
10:49 8.82 8.82 8.82 8.82 2.3K
10:50 8.82 8.82 8.81 8.81 17.9K
10:51 8.81 8.81 8.81 8.81 15.7K
10:52 8.81 8.81 8.81 8.81 2.9K
10:53 8.81 8.81 8.81 8.81 12.2K
10:54 8.81 8.81 8.81 8.81 42.5K
10:55 8.80 8.81 8.80 8.81 36.4K
10:56 8.81 8.81 8.81 8.81 1.9K
10:57 8.81 8.82 8.81 8.82 19.1K
10:58 8.82 8.83 8.82 8.82 17.9K
10:59 8.82 8.83 8.82 8.83 28.4K
11:00 8.83 8.83 8.83 8.83 13.2K
11:01 8.83 8.85 8.83 8.85 12.9K
11:02 8.86 8.86 8.85 8.85 24.9K
11:03 8.85 8.86 8.85 8.86 9.0K
11:04 8.86 8.87 8.86 8.87 14.5K
11:05 8.87 8.89 8.87 8.89 21.1K
11:06 8.88 8.89 8.88 8.89 29.0K
11:07 8.89 8.89 8.89 8.89 8.2K
11:08 8.89 8.89 8.88 8.88 60.0K
11:09 8.88 8.88 8.88 8.88 16.9K
11:10 8.88 8.88 8.87 8.87 12.3K
11:11 8.87 8.88 8.86 8.88 41.5K
11:12 8.88 8.90 8.88 8.90 17.3K
11:13 8.89 8.89 8.89 8.89 25.8K
11:14 8.89 8.90 8.89 8.90 22.3K
11:15 8.90 8.90 8.90 8.90 15.8K
11:16 8.90 8.90 8.90 8.90 13.1K
11:17 8.90 8.91 8.90 8.91 7.4K
11:18 8.90 8.90 8.89 8.90 54.0K
11:19 8.90 8.91 8.90 8.91 3.3K
11:20 8.92 8.93 8.92 8.93 33.5K
11:21 8.93 8.93 8.93 8.93 7.9K
11:22 8.93 8.93 8.93 8.93 10.1K
11:23 8.93 8.94 8.93 8.94 38.2K
11:24 8.94 8.94 8.94 8.94 7.4K
11:25 8.93 8.94 8.93 8.94 6.8K
11:26 8.94 8.94 8.94 8.94 8.9K
11:27 8.94 8.94 8.93 8.93 22.4K
11:28 8.93 8.93 8.91 8.91 56.3K
11:29 8.91 8.92 8.91 8.91 37.8K
11:30 8.91 8.91 8.91 8.91 18.4K
11:31 8.91 8.91 8.91 8.91 15.2K
11:32 8.91 8.91 8.91 8.91 11.4K
11:33 8.91 8.91 8.90 8.90 50.0K
11:34 8.89 8.89 8.85 8.85 85.0K
11:35 8.85 8.85 8.85 8.85 26.3K
11:36 8.84 8.84 8.84 8.84 36.7K
11:37 8.83 8.84 8.83 8.83 31.3K
11:38 8.83 8.83 8.82 8.83 3.4K
11:39 8.83 8.83 8.82 8.82 34.5K
11:40 8.82 8.82 8.80 8.80 165.8K
11:41 8.81 8.81 8.79 8.79 35.4K
11:42 8.78 8.78 8.77 8.78 41.7K
11:43 8.77 8.77 8.75 8.75 46.7K
11:44 8.75 8.75 8.74 8.74 22.4K
11:45 8.73 8.74 8.73 8.74 36.6K
11:46 8.73 8.73 8.72 8.73 209.5K
11:47 8.73 8.75 8.73 8.75 25.5K
11:48 8.75 8.75 8.72 8.72 28.6K
11:49 8.72 8.72 8.68 8.68 90.3K
11:50 8.68 8.68 8.68 8.68 1.6K
11:51 8.65 8.65 8.63 8.64 157.1K
11:52 8.66 8.67 8.66 8.67 31.7K
11:53 8.69 8.69 8.69 8.69 53.6K
11:54 8.69 8.69 8.65 8.65 21.8K
11:55 8.65 8.66 8.65 8.65 16.2K
11:56 8.65 8.68 8.65 8.68 15.4K
11:57 8.68 8.68 8.67 8.68 26.7K
11:58 8.67 8.67 8.64 8.67 81.4K
11:59 8.67 8.69 8.67 8.69 21.5K
12:00 8.68 8.69 8.68 8.69 32.6K
12:01 8.69 8.70 8.69 8.70 23.5K
12:02 8.70 8.70 8.68 8.68 39.7K
12:03 8.70 8.70 8.68 8.68 33.9K
12:04 8.67 8.67 8.65 8.65 27.9K
12:05 8.65 8.65 8.64 8.65 29.8K
12:06 8.65 8.65 8.65 8.65 4.0K
12:07 8.64 8.65 8.64 8.65 27.5K
12:08 8.65 8.65 8.65 8.65 10.6K
12:09 8.65 8.65 8.64 8.65 12.8K
12:10 8.65 8.65 8.62 8.62 35.5K
12:11 8.62 8.63 8.62 8.63 27.6K
12:12 8.63 8.65 8.63 8.65 17.5K
12:13 8.65 8.66 8.65 8.65 23.9K
12:14 8.68 8.69 8.68 8.68 34.5K
12:15 8.68 8.68 8.68 8.68 9.8K
12:16 8.68 8.68 8.65 8.65 16.0K
12:17 8.65 8.65 8.65 8.65 9.2K
12:18 8.65 8.65 8.65 8.65 9.2K
12:19 8.65 8.65 8.62 8.62 29.6K
12:20 8.62 8.63 8.62 8.63 5.0K
12:21 8.62 8.62 8.60 8.60 32.8K
12:22 8.60 8.61 8.59 8.59 22.4K
12:23 8.59 8.61 8.59 8.61 4.9K
12:24 8.60 8.60 8.60 8.60 15.7K
12:25 8.59 8.60 8.59 8.59 19.3K
12:26 8.59 8.59 8.59 8.59 3.9K
12:27 8.59 8.59 8.59 8.59 1.4K
12:28 8.58 8.61 8.57 8.61 102.9K
12:29 8.61 8.62 8.61 8.62 33.6K
12:30 8.61 8.61 8.61 8.61 6.5K
12:31 8.61 8.61 8.61 8.61 1.7K
12:32 8.61 8.61 8.60 8.60 20.6K
12:33 8.60 8.60 8.60 8.60 11.8K
12:34 8.60 8.60 8.60 8.60 7.3K
12:35 8.60 8.61 8.60 8.61 17.6K
12:36 8.61 8.61 8.61 8.61 32.8K
12:37 8.61 8.61 8.61 8.61 9.4K
12:38 8.60 8.62 8.58 8.62 30.2K
12:39 8.62 8.62 8.62 8.62 16.4K
12:40 8.62 8.62 8.62 8.62 22.4K
12:41 8.61 8.63 8.61 8.63 36.0K
12:42 8.63 8.63 8.58 8.58 51.4K
12:43 8.55 8.56 8.54 8.56 49.7K
12:44 8.56 8.56 8.56 8.56 13.3K
12:45 8.56 8.56 8.55 8.56 5.2K
12:46 8.56 8.56 8.53 8.53 50.4K
12:47 8.53 8.53 8.53 8.53 6.3K
12:48 8.53 8.53 8.53 8.53 8.3K
12:49 8.53 8.53 8.51 8.51 10.9K
12:50 8.51 8.51 8.51 8.51 4.2K
12:51 8.51 8.51 8.50 8.51 12.8K
12:52 8.50 8.50 8.50 8.50 6.0K
12:53 8.51 8.51 8.51 8.51 25.5K
12:54 8.50 8.50 8.50 8.50 49.9K
12:55 8.50 8.51 8.50 8.51 5.9K
12:56 8.51 8.51 8.51 8.51 21.5K
12:57 8.51 8.51 8.49 8.49 18.1K
12:58 8.50 8.50 8.50 8.50 11.3K
12:59 8.50 8.50 8.47 8.47 55.5K
13:00 8.48 8.48 8.48 8.48 49.2K
13:01 8.48 8.48 8.48 8.48 2.6K
13:02 8.48 8.48 8.46 8.46 49.2K
13:03 8.47 8.47 8.46 8.46 15.9K
13:04 8.46 8.47 8.46 8.47 14.6K
13:05 8.46 8.47 8.46 8.46 14.9K
13:06 8.46 8.48 8.46 8.48 21.0K
13:07 8.47 8.48 8.47 8.47 2.6K
13:08 8.48 8.48 8.44 8.44 24.3K
13:09 8.45 8.45 8.43 8.43 75.2K
13:10 8.40 8.40 8.38 8.38 75.3K
13:11 8.42 8.42 8.41 8.42 79.9K
13:12 8.42 8.42 8.41 8.41 12.0K
13:13 8.40 8.41 8.40 8.41 137.7K
13:14 8.41 8.43 8.41 8.43 45.7K
13:15 8.44 8.44 8.43 8.43 26.6K
13:16 8.43 8.43 8.40 8.40 26.3K
13:17 8.41 8.45 8.41 8.45 39.4K
13:18 8.45 8.45 8.43 8.43 13.7K
13:19 8.42 8.43 8.42 8.43 8.0K
13:20 8.43 8.43 8.41 8.42 18.2K
13:21 8.42 8.42 8.40 8.41 17.7K
13:22 8.41 8.41 8.39 8.40 15.3K
13:23 8.40 8.41 8.39 8.39 4.6K
13:24 8.38 8.39 8.38 8.38 9.1K
13:25 8.38 8.39 8.38 8.39 74.9K
13:26 8.39 8.39 8.38 8.38 6.4K
13:27 8.39 8.40 8.39 8.40 20.2K
13:28 8.39 8.40 8.39 8.40 10.1K
13:29 8.40 8.40 8.36 8.36 69.9K
13:30 8.35 8.35 8.33 8.34 12.1K
13:31 8.33 8.35 8.33 8.35 153.7K
13:32 8.34 8.38 8.34 8.37 43.9K
13:33 8.37 8.37 8.34 8.34 78.4K
13:34 8.34 8.34 8.33 8.33 19.8K
13:35 8.33 8.33 8.31 8.31 50.7K
13:36 8.31 8.31 8.30 8.30 90.5K
13:37 8.30 8.31 8.29 8.31 20.6K
13:38 8.31 8.31 8.30 8.31 19.6K
13:39 8.31 8.32 8.31 8.32 8.5K
13:40 8.31 8.34 8.31 8.34 26.7K
13:41 8.33 8.36 8.33 8.36 23.1K
13:42 8.37 8.37 8.36 8.36 17.6K
13:43 8.36 8.37 8.36 8.36 26.5K
13:44 8.36 8.37 8.36 8.37 19.3K
13:45 8.37 8.37 8.37 8.37 3.1K
13:46 8.34 8.36 8.34 8.36 24.3K
13:47 8.36 8.37 8.36 8.37 7.3K
13:48 8.37 8.39 8.37 8.39 29.9K
13:49 8.39 8.39 8.35 8.35 55.2K
13:50 8.34 8.35 8.34 8.35 6.4K
13:51 8.33 8.34 8.33 8.34 10.5K
13:52 8.33 8.33 8.33 8.33 55.2K
13:53 8.33 8.34 8.33 8.34 2.8K
13:54 8.35 8.35 8.34 8.34 26.4K
13:55 8.34 8.34 8.34 8.34 7.4K
13:56 8.34 8.34 8.33 8.33 10.4K
13:57 8.34 8.34 8.33 8.34 6.8K
13:58 8.34 8.34 8.34 8.34 79.4K
13:59 8.36 8.37 8.35 8.35 79.4K
14:00 8.34 8.34 8.32 8.32 59.0K
14:01 8.32 8.33 8.32 8.33 4.2K
14:02 8.33 8.33 8.33 8.33 3.3K
14:03 8.32 8.34 8.32 8.32 19.2K
14:04 8.32 8.33 8.32 8.33 3.0K
14:05 8.32 8.32 8.31 8.32 23.4K
14:06 8.33 8.33 8.32 8.32 2.3K
14:07 8.33 8.33 8.33 8.33 2.0K
14:08 8.33 8.34 8.33 8.34 36.6K
14:09 8.34 8.34 8.34 8.34 33.4K
14:10 8.34 8.34 8.34 8.34 45.5K
14:11 8.34 8.34 8.33 8.33 25.0K
14:12 8.33 8.33 8.33 8.33 2.2K
14:13 8.33 8.34 8.33 8.33 25.4K
14:14 8.34 8.34 8.34 8.34 3.9K
14:15 8.34 8.34 8.33 8.34 17.4K
14:16 8.34 8.34 8.34 8.34 17.3K
14:17 8.34 8.34 8.34 8.34 21.1K
14:18 8.34 8.34 8.33 8.33 14.5K
14:19 8.32 8.33 8.32 8.33 16.5K
14:20 8.33 8.34 8.32 8.34 10.2K
14:21 8.34 8.34 8.33 8.33 23.0K
14:22 8.34 8.34 8.34 8.34 2.4K
14:23 8.34 8.34 8.34 8.34 0.9K
14:24 8.35 8.37 8.35 8.36 80.4K
14:25 8.36 8.36 8.35 8.35 9.1K
14:26 8.35 8.36 8.35 8.36 4.3K
14:27 8.34 8.34 8.33 8.33 45.9K
14:28 8.33 8.33 8.32 8.32 6.0K
14:29 8.33 8.33 8.33 8.33 5.8K
14:30 8.33 8.33 8.31 8.31 29.2K
14:31 8.30 8.30 8.30 8.30 28.2K
14:32 8.30 8.30 8.29 8.29 12.4K
14:33 8.29 8.30 8.29 8.30 17.7K
14:34 8.30 8.30 8.29 8.29 16.4K
14:35 8.29 8.29 8.29 8.29 9.3K
14:36 8.29 8.29 8.29 8.29 7.6K
14:37 8.29 8.30 8.28 8.30 90.1K
14:38 8.30 8.31 8.30 8.31 26.9K
14:39 8.31 8.31 8.31 8.31 2.9K
14:40 8.31 8.32 8.31 8.32 20.2K
14:41 8.32 8.32 8.32 8.32 10.4K
14:42 8.34 8.34 8.34 8.34 21.4K
14:43 8.34 8.34 8.34 8.34 217.7K
14:44 8.34 8.35 8.34 8.35 129.2K
14:45 8.33 8.35 8.33 8.35 113.3K
14:46 8.35 8.35 8.34 8.34 14.5K
14:47 8.33 8.33 8.31 8.32 55.5K
14:48 8.32 8.33 8.32 8.33 3.5K
14:49 8.32 8.34 8.32 8.34 28.8K
14:50 8.33 8.34 8.33 8.34 8.9K
14:51 8.34 8.34 8.33 8.33 14.1K
14:52 8.33 8.33 8.32 8.32 14.8K
14:53 8.33 8.33 8.32 8.32 32.2K
14:54 8.32 8.34 8.32 8.34 26.7K
14:55 8.34 8.35 8.34 8.35 16.1K
14:56 8.35 8.35 8.33 8.33 32.1K
14:57 8.32 8.33 8.32 8.33 8.5K
14:58 8.33 8.34 8.33 8.34 31.3K
14:59 8.34 8.34 8.34 8.34 60.4K
15:00 8.35 8.36 8.33 8.33 142.5K
15:01 8.33 8.33 8.32 8.32 17.1K
15:02 8.32 8.32 8.31 8.32 11.2K
15:03 8.32 8.32 8.32 8.32 15.0K
15:04 8.31 8.32 8.31 8.31 86.8K
15:05 8.31 8.31 8.30 8.30 17.8K
15:06 8.30 8.30 8.29 8.29 20.7K
15:07 8.30 8.30 8.30 8.30 11.8K
15:08 8.30 8.30 8.29 8.29 5.5K
15:09 8.29 8.29 8.29 8.29 8.2K
15:10 8.29 8.29 8.27 8.27 14.2K
15:11 8.26 8.27 8.26 8.27 61.6K
15:12 8.27 8.27 8.26 8.26 11.1K
15:13 8.27 8.28 8.27 8.28 31.2K
15:14 8.28 8.28 8.28 8.28 26.6K
15:15 8.28 8.29 8.28 8.28 32.4K
15:16 8.28 8.28 8.27 8.27 25.1K
15:17 8.27 8.27 8.27 8.27 4.6K
15:18 8.27 8.27 8.26 8.26 39.4K
15:19 8.26 8.26 8.26 8.26 24.3K
15:20 8.26 8.26 8.26 8.26 11.5K
15:21 8.27 8.27 8.25 8.25 76.0K
15:22 8.25 8.26 8.25 8.25 12.1K
15:23 8.25 8.25 8.25 8.25 4.6K
15:24 8.25 8.26 8.25 8.26 58.2K
15:25 8.26 8.26 8.26 8.26 14.6K
15:26 8.26 8.26 8.26 8.26 16.1K
15:27 8.26 8.26 8.26 8.26 10.5K
15:28 8.26 8.26 8.25 8.26 10.9K
15:29 8.26 8.26 8.26 8.26 13.1K
15:30 8.26 8.26 8.26 8.26 7.6K
15:31 8.26 8.26 8.26 8.26 6.1K
15:32 8.26 8.26 8.26 8.26 31.6K
15:33 8.26 8.26 8.26 8.26 11.0K
15:34 8.26 8.26 8.26 8.26 26.9K
15:35 8.26 8.26 8.26 8.26 10.8K
15:36 8.26 8.26 8.26 8.26 10.5K
15:37 8.26 8.26 8.26 8.26 18.7K
15:38 8.26 8.26 8.26 8.26 12.8K
15:39 8.26 8.26 8.25 8.26 8.4K
15:40 8.26 8.26 8.26 8.26 13.2K
15:41 8.26 8.26 8.26 8.26 12.9K
15:42 8.26 8.26 8.26 8.26 23.3K
15:43 8.26 8.26 8.21 8.21 117.1K
15:44 8.21 8.21 8.20 8.20 3.3K
15:45 8.21 8.21 8.21 8.21 7.0K
15:46 8.21 8.23 8.21 8.23 130.1K
15:47 8.22 8.23 8.22 8.23 93.3K
15:48 8.23 8.24 8.22 8.23 75.7K
15:49 8.23 8.24 8.23 8.24 49.2K
15:50 8.24 8.27 8.23 8.27 60.5K
15:51 8.27 8.27 8.26 8.26 125.4K
15:52 8.26 8.26 8.26 8.26 79.3K
15:53 8.26 8.28 8.26 8.28 169.8K
15:54 8.29 8.29 8.29 8.29 110.9K
15:55 8.29 8.29 8.29 8.29 56.8K
15:56 8.29 8.29 8.28 8.28 233.7K
15:57 8.28 8.28 8.28 8.28 62.4K
15:58 8.28 8.29 8.28 8.29 195.7K
15:59 8.29 8.29 8.29 8.29 230.3K
16:00 8.29 8.30 8.13 8.30 1,395.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음