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 8.88 8.78 8.80 56.3K
09:32 8.81 8.83 8.80 8.83 8.9K
09:33 8.83 8.83 8.82 8.82 67.5K
09:34 8.82 8.82 8.79 8.81 39.4K
09:35 8.81 8.81 8.79 8.80 5.9K
09:36 8.80 8.83 8.79 8.83 46.6K
09:37 8.83 8.84 8.82 8.82 30.2K
09:38 8.83 8.84 8.82 8.84 3.6K
09:39 8.84 8.84 8.83 8.84 49.5K
09:40 8.85 8.85 8.84 8.85 29.0K
09:41 8.86 8.86 8.86 8.86 97.5K
09:42 8.86 8.88 8.86 8.88 50.1K
09:43 8.87 8.87 8.86 8.86 19.9K
09:44 8.86 8.86 8.83 8.83 34.2K
09:45 8.83 8.84 8.83 8.83 9.4K
09:46 8.83 8.84 8.83 8.84 21.5K
09:47 8.83 8.86 8.83 8.86 11.8K
09:48 8.88 8.88 8.87 8.87 19.7K
09:49 8.87 8.87 8.86 8.86 11.6K
09:50 8.86 8.87 8.86 8.87 17.1K
09:51 8.87 8.88 8.87 8.87 8.7K
09:52 8.86 8.87 8.86 8.87 10.8K
09:53 8.86 8.87 8.86 8.87 1.0K
09:54 8.87 8.87 8.86 8.87 15.9K
09:55 8.87 8.87 8.87 8.87 1.9K
09:56 8.87 8.87 8.87 8.87 0.3K
09:57 8.86 8.86 8.85 8.86 71.6K
09:58 8.86 8.86 8.86 8.86 16.5K
09:59 8.86 8.86 8.85 8.85 23.5K
10:00 8.87 8.87 8.87 8.87 0.7K
10:01 8.87 8.88 8.86 8.88 18.4K
10:02 8.88 8.88 8.86 8.86 8.0K
10:03 8.86 8.88 8.86 8.88 8.9K
10:04 8.88 8.89 8.88 8.89 18.6K
10:05 8.89 8.89 8.89 8.89 12.9K
10:06 8.89 8.89 8.88 8.88 6.2K
10:07 8.89 8.89 8.88 8.88 2.2K
10:08 8.88 8.89 8.87 8.87 20.9K
10:09 8.87 8.87 8.86 8.87 2.2K
10:10 8.87 8.87 8.85 8.86 14.1K
10:11 8.85 8.86 8.85 8.86 16.4K
10:12 8.86 8.87 8.86 8.87 10.5K
10:13 8.87 8.87 8.87 8.87 106.1K
10:14 8.87 8.87 8.87 8.87 20.4K
10:15 8.87 8.87 8.84 8.84 31.8K
10:16 8.85 8.85 8.84 8.84 6.1K
10:17 8.84 8.85 8.82 8.82 59.2K
10:18 8.82 8.82 8.82 8.82 7.5K
10:19 8.82 8.82 8.81 8.81 11.7K
10:20 8.81 8.82 8.79 8.79 19.4K
10:21 8.80 8.80 8.79 8.79 13.5K
10:22 8.79 8.79 8.79 8.79 1.6K
10:23 8.79 8.79 8.78 8.79 23.9K
10:24 8.79 8.80 8.79 8.80 3.6K
10:25 8.79 8.81 8.79 8.81 12.4K
10:26 8.81 8.81 8.81 8.81 3.1K
10:27 8.81 8.81 8.80 8.80 4.1K
10:28 8.80 8.80 8.79 8.80 12.1K
10:29 8.81 8.81 8.81 8.81 10.5K
10:30 8.81 8.81 8.81 8.81 1.1K
10:31 8.81 8.81 8.81 8.81 0.6K
10:32 8.81 8.81 8.80 8.81 2.9K
10:33 8.80 8.80 8.80 8.80 3.3K
10:34 8.80 8.81 8.80 8.80 70.3K
10:35 8.80 8.80 8.80 8.80 26.8K
10:36 8.80 8.80 8.80 8.80 17.4K
10:37 8.80 8.80 8.79 8.79 6.9K
10:38 8.79 8.80 8.79 8.79 3.0K
10:39 8.79 8.80 8.79 8.79 9.0K
10:40 8.79 8.79 8.78 8.79 9.4K
10:41 8.79 8.79 8.78 8.79 2.4K
10:42 8.79 8.79 8.79 8.79 7.5K
10:43 8.78 8.80 8.78 8.80 5.9K
10:44 8.79 8.79 8.79 8.79 8.4K
10:45 8.79 8.79 8.78 8.79 5.0K
10:46 8.79 8.79 8.79 8.79 52.9K
10:47 8.79 8.79 8.78 8.79 2.8K
10:48 8.79 8.79 8.78 8.79 6.6K
10:49 8.79 8.79 8.78 8.79 5.7K
10:50 8.79 8.79 8.78 8.78 4.4K
10:51 8.79 8.79 8.77 8.77 22.3K
10:52 8.78 8.78 8.77 8.78 9.5K
10:53 8.78 8.78 8.77 8.77 10.0K
10:54 8.78 8.79 8.77 8.79 16.1K
10:55 8.79 8.79 8.78 8.78 3.8K
10:56 8.78 8.78 8.78 8.78 10.6K
10:57 8.78 8.78 8.78 8.78 2.8K
10:58 8.78 8.78 8.77 8.77 2.4K
10:59 8.78 8.78 8.77 8.78 7.5K
11:00 8.78 8.78 8.77 8.78 1.9K
11:01 8.78 8.79 8.78 8.79 21.1K
11:02 8.79 8.79 8.79 8.79 1.4K
11:03 8.79 8.79 8.79 8.79 3.4K
11:04 8.79 8.79 8.79 8.79 6.8K
11:05 8.80 8.80 8.80 8.80 16.4K
11:06 8.80 8.80 8.80 8.80 22.9K
11:07 8.81 8.81 8.80 8.80 45.3K
11:08 8.80 8.80 8.80 8.80 1.5K
11:09 8.80 8.80 8.79 8.80 7.5K
11:10 8.80 8.80 8.79 8.80 2.4K
11:11 8.80 8.80 8.79 8.79 2.2K
11:12 8.80 8.80 8.79 8.80 2.8K
11:13 8.80 8.81 8.80 8.81 60.5K
11:14 8.81 8.81 8.81 8.81 9.4K
11:15 8.81 8.81 8.81 8.81 5.1K
11:16 8.81 8.81 8.80 8.80 52.1K
11:17 8.79 8.80 8.79 8.80 2.1K
11:18 8.79 8.79 8.79 8.79 19.1K
11:19 8.79 8.79 8.79 8.79 2.5K
11:20 8.79 8.79 8.78 8.79 4.4K
11:21 8.78 8.79 8.78 8.78 2.7K
11:22 8.78 8.80 8.78 8.80 10.9K
11:23 8.80 8.80 8.80 8.80 3.6K
11:24 8.80 8.80 8.80 8.80 1.4K
11:25 8.80 8.80 8.79 8.80 4.2K
11:26 8.80 8.80 8.80 8.80 5.8K
11:27 8.80 8.80 8.79 8.79 3.4K
11:28 8.80 8.80 8.79 8.79 7.4K
11:29 8.79 8.80 8.79 8.79 15.5K
11:30 8.79 8.80 8.78 8.78 13.7K
11:31 8.78 8.79 8.78 8.78 3.6K
11:32 8.79 8.79 8.78 8.78 9.8K
11:33 8.78 8.78 8.78 8.78 1.4K
11:34 8.78 8.78 8.78 8.78 24.9K
11:35 8.78 8.79 8.77 8.79 26.1K
11:36 8.79 8.79 8.79 8.79 5.2K
11:37 8.79 8.79 8.78 8.78 3.7K
11:38 8.78 8.78 8.77 8.78 24.2K
11:39 8.78 8.78 8.77 8.77 1.5K
11:40 8.77 8.78 8.77 8.77 4.1K
11:41 8.77 8.78 8.77 8.78 17.9K
11:42 8.78 8.78 8.77 8.78 13.1K
11:43 8.78 8.78 8.77 8.77 1.6K
11:44 8.77 8.78 8.77 8.77 2.9K
11:45 8.78 8.78 8.77 8.78 4.4K
11:46 8.77 8.78 8.77 8.77 2.3K
11:47 8.77 8.78 8.77 8.77 3.2K
11:48 8.78 8.78 8.77 8.78 1.8K
11:49 8.77 8.78 8.77 8.77 5.1K
11:50 8.77 8.77 8.77 8.77 1.5K
11:51 8.77 8.78 8.77 8.78 4.7K
11:52 8.77 8.82 8.77 8.81 73.0K
11:53 8.81 8.81 8.81 8.81 2.8K
11:54 8.81 8.81 8.81 8.81 1.1K
11:55 8.81 8.81 8.80 8.81 4.8K
11:56 8.81 8.81 8.80 8.81 2.1K
11:57 8.81 8.81 8.80 8.80 65.9K
11:58 8.80 8.80 8.79 8.80 2.4K
11:59 8.80 8.80 8.80 8.80 19.4K
12:00 8.79 8.79 8.78 8.78 20.2K
12:01 8.79 8.79 8.78 8.79 79.4K
12:02 8.80 8.80 8.80 8.80 15.2K
12:03 8.80 8.80 8.80 8.80 10.4K
12:04 8.80 8.80 8.80 8.80 1.5K
12:05 8.79 8.80 8.79 8.80 8.9K
12:06 8.80 8.80 8.79 8.80 4.5K
12:07 8.80 8.80 8.79 8.79 5.1K
12:08 8.79 8.80 8.79 8.80 32.6K
12:09 8.80 8.80 8.79 8.80 2.5K
12:10 8.79 8.80 8.79 8.79 1.3K
12:11 8.80 8.80 8.80 8.80 2.0K
12:12 8.79 8.80 8.79 8.79 5.4K
12:13 8.80 8.80 8.79 8.79 3.3K
12:14 8.79 8.80 8.79 8.80 11.7K
12:15 8.80 8.80 8.80 8.80 5.1K
12:16 8.80 8.80 8.79 8.79 0.9K
12:17 8.79 8.80 8.78 8.78 42.8K
12:18 8.79 8.79 8.79 8.79 4.1K
12:19 8.79 8.79 8.78 8.78 5.2K
12:20 8.78 8.79 8.78 8.79 0.8K
12:21 8.78 8.78 8.78 8.78 9.7K
12:22 8.78 8.78 8.77 8.78 11.8K
12:23 8.78 8.78 8.77 8.77 7.2K
12:24 8.77 8.78 8.77 8.78 1.5K
12:25 8.78 8.78 8.77 8.77 75.2K
12:26 8.77 8.77 8.77 8.77 6.9K
12:27 8.77 8.77 8.77 8.77 2.7K
12:28 8.76 8.78 8.76 8.78 19.9K
12:29 8.78 8.78 8.78 8.78 1.8K
12:30 8.78 8.78 8.77 8.77 0.9K
12:31 8.77 8.78 8.77 8.78 3.6K
12:32 8.78 8.78 8.77 8.77 29.9K
12:33 8.78 8.78 8.77 8.77 12.0K
12:34 8.77 8.77 8.77 8.77 3.3K
12:35 8.77 8.78 8.77 8.77 9.1K
12:36 8.77 8.78 8.77 8.78 6.1K
12:37 8.78 8.78 8.78 8.78 11.0K
12:38 8.78 8.78 8.78 8.78 2.6K
12:39 8.77 8.77 8.77 8.77 0.8K
12:40 8.77 8.78 8.77 8.78 2.2K
12:41 8.77 8.78 8.77 8.78 2.3K
12:42 8.78 8.78 8.77 8.77 3.9K
12:43 8.77 8.78 8.77 8.78 20.8K
12:44 8.78 8.78 8.78 8.78 7.7K
12:45 8.78 8.79 8.78 8.79 13.1K
12:46 8.79 8.79 8.79 8.79 4.7K
12:47 8.79 8.79 8.78 8.78 4.9K
12:48 8.78 8.79 8.78 8.79 1.7K
12:49 8.78 8.79 8.78 8.78 2.8K
12:50 8.79 8.79 8.78 8.79 6.3K
12:51 8.78 8.79 8.78 8.78 2.6K
12:52 8.78 8.79 8.77 8.77 27.2K
12:53 8.77 8.77 8.76 8.76 15.1K
12:54 8.76 8.76 8.76 8.76 1.8K
12:55 8.76 8.76 8.76 8.76 0.6K
12:56 8.76 8.77 8.76 8.77 2.2K
12:57 8.77 8.77 8.76 8.76 2.2K
12:58 8.76 8.76 8.76 8.76 1.9K
12:59 8.76 8.76 8.76 8.76 2.9K
13:00 8.76 8.77 8.76 8.77 1.8K
13:01 8.77 8.77 8.77 8.77 29.4K
13:02 8.77 8.77 8.77 8.77 1.9K
13:03 8.78 8.78 8.78 8.78 17.9K
13:04 8.78 8.78 8.78 8.78 0.5K
13:05 8.78 8.78 8.77 8.77 1.1K
13:06 8.78 8.78 8.78 8.78 5.8K
13:07 8.78 8.78 8.77 8.78 21.5K
13:08 8.78 8.78 8.78 8.78 6.0K
13:09 8.78 8.78 8.78 8.78 41.1K
13:10 8.78 8.78 8.78 8.78 2.4K
13:11 8.78 8.78 8.77 8.78 11.6K
13:12 8.78 8.78 8.78 8.78 4.3K
13:13 8.78 8.78 8.78 8.78 6.0K
13:14 8.78 8.78 8.78 8.78 0.8K
13:15 8.78 8.78 8.78 8.78 2.7K
13:16 8.78 8.79 8.78 8.79 172.4K
13:17 8.79 8.79 8.79 8.79 1.5K
13:18 8.79 8.79 8.78 8.79 51.4K
13:19 8.78 8.78 8.78 8.78 52.8K
13:20 8.78 8.78 8.77 8.77 12.0K
13:21 8.77 8.77 8.77 8.77 0.4K
13:22 8.77 8.77 8.77 8.77 1.6K
13:23 8.77 8.77 8.77 8.77 5.3K
13:24 8.77 8.77 8.77 8.77 5.0K
13:25 8.77 8.77 8.76 8.76 1.5K
13:26 8.77 8.77 8.76 8.76 22.2K
13:27 8.77 8.77 8.76 8.76 13.3K
13:28 8.76 8.76 8.76 8.76 9.2K
13:29 8.76 8.77 8.76 8.77 2.2K
13:30 8.76 8.76 8.76 8.76 1.5K
13:31 8.76 8.77 8.76 8.77 3.3K
13:32 8.76 8.77 8.76 8.76 6.8K
13:33 8.76 8.76 8.76 8.76 22.8K
13:34 8.76 8.76 8.76 8.76 3.4K
13:35 8.76 8.76 8.75 8.75 2.2K
13:36 8.75 8.76 8.75 8.76 3.9K
13:37 8.76 8.76 8.75 8.75 3.9K
13:38 8.75 8.76 8.75 8.76 8.5K
13:39 8.76 8.76 8.74 8.74 115.4K
13:40 8.74 8.75 8.74 8.75 6.1K
13:41 8.75 8.75 8.74 8.75 3.6K
13:42 8.75 8.75 8.75 8.75 4.1K
13:43 8.75 8.75 8.75 8.75 2.5K
13:44 8.75 8.75 8.75 8.75 2.2K
13:45 8.75 8.75 8.74 8.74 2.4K
13:46 8.74 8.75 8.74 8.75 0.9K
13:47 8.75 8.75 8.75 8.75 2.0K
13:48 8.75 8.75 8.75 8.75 5.5K
13:49 8.75 8.75 8.74 8.74 3.6K
13:50 8.74 8.75 8.74 8.74 7.0K
13:51 8.74 8.74 8.74 8.74 0.7K
13:52 8.75 8.75 8.75 8.75 4.8K
13:53 8.75 8.75 8.74 8.74 84.4K
13:54 8.75 8.75 8.75 8.75 22.5K
13:55 8.75 8.75 8.75 8.75 3.7K
13:56 8.75 8.75 8.75 8.75 1.3K
13:57 8.75 8.75 8.75 8.75 8.5K
13:58 8.75 8.75 8.75 8.75 4.5K
13:59 8.75 8.75 8.74 8.74 4.8K
14:00 8.74 8.75 8.74 8.75 47.5K
14:01 8.74 8.76 8.74 8.76 12.0K
14:02 8.76 8.76 8.76 8.76 5.7K
14:03 8.76 8.76 8.76 8.76 8.2K
14:04 8.76 8.76 8.76 8.76 2.4K
14:05 8.76 8.76 8.76 8.76 9.9K
14:06 8.77 8.77 8.76 8.77 4.6K
14:07 8.77 8.77 8.75 8.75 14.3K
14:08 8.75 8.76 8.75 8.76 2.5K
14:09 8.75 8.75 8.75 8.75 1.3K
14:10 8.75 8.75 8.75 8.75 1.2K
14:11 8.75 8.76 8.75 8.76 2.3K
14:12 8.76 8.76 8.75 8.76 1.4K
14:13 8.76 8.76 8.75 8.75 2.2K
14:14 8.75 8.76 8.75 8.76 2.6K
14:15 8.75 8.76 8.75 8.75 14.5K
14:16 8.75 8.76 8.75 8.76 5.9K
14:17 8.76 8.76 8.75 8.75 5.8K
14:18 8.75 8.75 8.75 8.75 74.2K
14:19 8.75 8.75 8.75 8.75 3.6K
14:20 8.75 8.75 8.74 8.75 2.8K
14:21 8.75 8.75 8.75 8.75 2.0K
14:22 8.75 8.75 8.74 8.74 2.0K
14:23 8.74 8.75 8.74 8.75 2.1K
14:24 8.75 8.75 8.74 8.74 1.5K
14:25 8.75 8.75 8.75 8.75 2.8K
14:26 8.75 8.75 8.75 8.75 1.8K
14:27 8.74 8.75 8.74 8.75 3.2K
14:28 8.75 8.75 8.74 8.75 1.8K
14:29 8.75 8.75 8.75 8.75 8.9K
14:30 8.75 8.75 8.74 8.75 7.0K
14:31 8.75 8.75 8.75 8.75 4.7K
14:32 8.75 8.75 8.75 8.75 5.1K
14:33 8.75 8.75 8.75 8.75 4.9K
14:34 8.75 8.75 8.75 8.75 2.2K
14:35 8.75 8.75 8.75 8.75 1.0K
14:36 8.75 8.75 8.75 8.75 2.4K
14:37 8.75 8.75 8.75 8.75 2.6K
14:38 8.75 8.75 8.75 8.75 1.5K
14:39 8.75 8.75 8.75 8.75 1.5K
14:40 8.75 8.75 8.75 8.75 2.2K
14:41 8.75 8.75 8.75 8.75 8.4K
14:42 8.75 8.75 8.75 8.75 3.4K
14:43 8.75 8.75 8.75 8.75 2.1K
14:44 8.75 8.75 8.75 8.75 2.4K
14:45 8.75 8.75 8.75 8.75 1.6K
14:46 8.75 8.75 8.75 8.75 2.6K
14:47 8.74 8.74 8.74 8.74 79.4K
14:48 8.74 8.75 8.74 8.74 58.7K
14:49 8.74 8.75 8.74 8.74 35.3K
14:50 8.74 8.75 8.74 8.74 2.1K
14:51 8.74 8.75 8.74 8.75 6.2K
14:52 8.75 8.75 8.74 8.74 16.8K
14:53 8.73 8.73 8.72 8.72 23.7K
14:54 8.72 8.73 8.72 8.73 11.6K
14:55 8.73 8.73 8.72 8.72 10.0K
14:56 8.72 8.72 8.71 8.72 16.7K
14:57 8.72 8.72 8.72 8.72 17.9K
14:58 8.72 8.73 8.72 8.73 6.8K
14:59 8.73 8.73 8.73 8.73 3.7K
15:00 8.73 8.73 8.73 8.73 5.7K
15:01 8.73 8.73 8.73 8.73 6.1K
15:02 8.73 8.73 8.73 8.73 4.7K
15:03 8.73 8.74 8.73 8.74 15.7K
15:04 8.74 8.74 8.73 8.73 3.8K
15:05 8.74 8.74 8.74 8.74 3.1K
15:06 8.74 8.74 8.74 8.74 3.9K
15:07 8.74 8.74 8.74 8.74 3.0K
15:08 8.74 8.75 8.74 8.75 18.9K
15:09 8.75 8.75 8.74 8.75 5.2K
15:10 8.75 8.75 8.74 8.74 3.0K
15:11 8.75 8.75 8.74 8.75 3.5K
15:12 8.75 8.75 8.74 8.75 3.6K
15:13 8.74 8.75 8.74 8.74 2.6K
15:14 8.75 8.75 8.74 8.75 31.9K
15:15 8.74 8.74 8.73 8.73 26.1K
15:16 8.73 8.73 8.73 8.73 11.9K
15:17 8.73 8.73 8.72 8.72 12.4K
15:18 8.72 8.72 8.71 8.71 26.6K
15:19 8.72 8.72 8.72 8.72 5.3K
15:20 8.72 8.72 8.72 8.72 1.7K
15:21 8.72 8.72 8.71 8.71 6.6K
15:22 8.71 8.72 8.71 8.71 7.2K
15:23 8.71 8.71 8.71 8.71 2.2K
15:24 8.71 8.71 8.70 8.70 20.5K
15:25 8.70 8.72 8.70 8.72 68.3K
15:26 8.72 8.73 8.71 8.73 40.0K
15:27 8.73 8.73 8.72 8.73 8.3K
15:28 8.73 8.74 8.72 8.72 65.2K
15:29 8.72 8.72 8.72 8.72 3.4K
15:30 8.72 8.72 8.71 8.71 2.8K
15:31 8.71 8.72 8.71 8.72 5.8K
15:32 8.71 8.72 8.71 8.71 3.5K
15:33 8.71 8.71 8.71 8.71 8.6K
15:34 8.72 8.72 8.72 8.72 3.7K
15:35 8.72 8.72 8.71 8.71 4.9K
15:36 8.71 8.71 8.71 8.71 26.0K
15:37 8.71 8.71 8.70 8.71 4.4K
15:38 8.71 8.71 8.70 8.71 104.8K
15:39 8.70 8.70 8.70 8.70 5.1K
15:40 8.70 8.70 8.69 8.70 14.6K
15:41 8.70 8.70 8.69 8.70 11.2K
15:42 8.70 8.71 8.70 8.70 260.3K
15:43 8.71 8.71 8.70 8.70 205.1K
15:44 8.70 8.70 8.70 8.70 6.5K
15:45 8.70 8.70 8.70 8.70 9.2K
15:46 8.69 8.70 8.69 8.70 72.2K
15:47 8.70 8.70 8.70 8.70 18.5K
15:48 8.70 8.70 8.70 8.70 7.1K
15:49 8.70 8.71 8.70 8.71 51.6K
15:50 8.71 8.71 8.70 8.70 60.3K
15:51 8.69 8.69 8.69 8.69 51.0K
15:52 8.69 8.69 8.67 8.67 47.4K
15:53 8.68 8.68 8.67 8.68 54.8K
15:54 8.68 8.68 8.68 8.68 78.8K
15:55 8.68 8.69 8.68 8.69 110.1K
15:56 8.69 8.71 8.69 8.71 149.1K
15:57 8.71 8.71 8.71 8.71 48.7K
15:58 8.71 8.71 8.70 8.70 73.6K
15:59 8.71 8.71 8.69 8.69 176.2K
16:00 8.68 8.70 8.68 8.68 1,098.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음