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 8.75 9.19 8.70 8.73 103.4K
09:32 8.73 8.73 8.68 8.69 42.5K
09:33 8.68 8.69 8.68 8.69 28.6K
09:34 8.68 8.70 8.66 8.66 14.2K
09:35 8.68 8.69 8.68 8.69 8.8K
09:36 8.69 8.69 8.68 8.68 11.0K
09:37 8.68 8.68 8.67 8.67 50.3K
09:38 8.67 8.68 8.67 8.68 6.5K
09:39 8.68 8.68 8.68 8.68 3.3K
09:40 8.68 8.68 8.67 8.67 7.5K
09:41 8.66 8.66 8.65 8.65 18.6K
09:42 8.65 8.65 8.64 8.65 11.1K
09:43 8.65 8.65 8.65 8.65 10.1K
09:44 8.65 8.66 8.65 8.66 12.4K
09:45 8.66 8.66 8.66 8.66 4.0K
09:46 8.66 8.66 8.66 8.66 20.9K
09:47 8.65 8.65 8.63 8.63 6.9K
09:48 8.63 8.63 8.63 8.63 3.0K
09:49 8.62 8.63 8.62 8.63 1.8K
09:50 8.63 8.63 8.63 8.63 0.9K
09:51 8.63 8.63 8.61 8.61 18.0K
09:52 8.61 8.61 8.61 8.61 8.4K
09:53 8.60 8.60 8.58 8.59 16.5K
09:54 8.59 8.59 8.58 8.59 10.2K
09:55 8.59 8.59 8.58 8.58 4.2K
09:56 8.58 8.58 8.56 8.57 17.6K
09:57 8.57 8.58 8.56 8.56 8.6K
09:58 8.56 8.57 8.56 8.56 1.4K
09:59 8.56 8.56 8.55 8.55 24.7K
10:00 8.55 8.55 8.53 8.55 11.4K
10:01 8.54 8.55 8.54 8.55 20.7K
10:02 8.54 8.54 8.54 8.54 18.7K
10:03 8.54 8.55 8.54 8.55 10.9K
10:04 8.54 8.55 8.54 8.55 14.7K
10:05 8.55 8.56 8.55 8.56 17.3K
10:06 8.56 8.56 8.56 8.56 2.4K
10:07 8.56 8.56 8.56 8.56 2.9K
10:08 8.56 8.56 8.56 8.56 3.7K
10:09 8.57 8.58 8.57 8.58 13.7K
10:10 8.58 8.59 8.58 8.58 24.7K
10:11 8.58 8.58 8.58 8.58 2.7K
10:12 8.58 8.58 8.57 8.57 2.8K
10:13 8.58 8.58 8.58 8.58 3.2K
10:14 8.58 8.59 8.58 8.59 17.9K
10:15 8.59 8.60 8.59 8.60 49.3K
10:16 8.60 8.60 8.59 8.60 20.7K
10:17 8.60 8.60 8.60 8.60 3.0K
10:18 8.60 8.60 8.59 8.60 17.5K
10:19 8.60 8.60 8.60 8.60 2.7K
10:20 8.60 8.60 8.60 8.60 64.8K
10:21 8.60 8.60 8.60 8.60 1.9K
10:22 8.60 8.61 8.60 8.61 19.8K
10:23 8.61 8.62 8.61 8.62 10.2K
10:24 8.62 8.64 8.62 8.64 34.8K
10:25 8.64 8.64 8.63 8.63 18.8K
10:26 8.62 8.63 8.62 8.63 19.3K
10:27 8.63 8.63 8.63 8.63 6.1K
10:28 8.63 8.63 8.63 8.63 0.6K
10:29 8.63 8.63 8.63 8.63 3.5K
10:30 8.63 8.64 8.63 8.64 12.0K
10:31 8.64 8.64 8.63 8.63 23.1K
10:32 8.63 8.63 8.63 8.63 6.5K
10:33 8.63 8.63 8.62 8.62 7.0K
10:34 8.62 8.62 8.62 8.62 3.5K
10:35 8.62 8.63 8.62 8.63 16.2K
10:36 8.63 8.63 8.63 8.63 4.7K
10:37 8.63 8.63 8.63 8.63 11.0K
10:38 8.63 8.64 8.63 8.64 9.6K
10:39 8.64 8.64 8.62 8.62 27.5K
10:40 8.63 8.63 8.63 8.63 48.6K
10:41 8.63 8.63 8.63 8.63 3.2K
10:42 8.62 8.62 8.62 8.62 87.2K
10:43 8.61 8.63 8.61 8.63 109.3K
10:44 8.63 8.63 8.63 8.63 13.3K
10:45 8.62 8.62 8.62 8.62 27.6K
10:46 8.62 8.62 8.62 8.62 17.3K
10:47 8.62 8.62 8.62 8.62 1.5K
10:48 8.62 8.62 8.62 8.62 4.8K
10:49 8.62 8.64 8.62 8.64 30.3K
10:50 8.64 8.64 8.63 8.63 18.3K
10:51 8.63 8.63 8.63 8.63 5.2K
10:52 8.63 8.63 8.63 8.63 1.6K
10:53 8.63 8.63 8.63 8.63 5.0K
10:54 8.63 8.63 8.63 8.63 1.9K
10:55 8.63 8.63 8.62 8.63 7.6K
10:56 8.63 8.63 8.61 8.62 16.3K
10:57 8.61 8.62 8.61 8.62 3.5K
10:58 8.62 8.62 8.62 8.62 31.8K
10:59 8.62 8.62 8.62 8.62 6.6K
11:00 8.62 8.63 8.62 8.63 39.2K
11:01 8.63 8.63 8.63 8.63 17.0K
11:02 8.63 8.63 8.63 8.63 16.5K
11:03 8.63 8.63 8.63 8.63 1.4K
11:04 8.63 8.63 8.61 8.61 111.5K
11:05 8.61 8.61 8.61 8.61 14.7K
11:06 8.61 8.61 8.61 8.61 1.6K
11:07 8.61 8.61 8.60 8.60 34.1K
11:08 8.60 8.60 8.60 8.60 24.8K
11:09 8.60 8.60 8.60 8.60 7.8K
11:10 8.60 8.60 8.60 8.60 3.5K
11:11 8.60 8.60 8.59 8.60 4.5K
11:12 8.60 8.60 8.59 8.59 18.5K
11:13 8.59 8.59 8.59 8.59 13.6K
11:14 8.59 8.60 8.59 8.60 18.8K
11:15 8.60 8.61 8.60 8.61 109.6K
11:16 8.61 8.62 8.61 8.62 36.9K
11:17 8.62 8.62 8.62 8.62 0.7K
11:18 8.62 8.62 8.62 8.62 1.0K
11:19 8.62 8.62 8.62 8.62 17.9K
11:20 8.62 8.62 8.62 8.62 67.2K
11:21 8.62 8.63 8.62 8.63 16.1K
11:22 8.63 8.63 8.63 8.63 1.5K
11:23 8.62 8.62 8.62 8.62 29.0K
11:24 8.63 8.63 8.63 8.63 25.3K
11:25 8.63 8.65 8.63 8.64 46.6K
11:26 8.64 8.64 8.64 8.64 2.2K
11:27 8.64 8.64 8.63 8.63 30.4K
11:28 8.63 8.63 8.63 8.63 3.6K
11:29 8.63 8.63 8.62 8.62 2.2K
11:30 8.62 8.63 8.62 8.62 8.9K
11:31 8.62 8.62 8.62 8.62 13.9K
11:32 8.62 8.62 8.61 8.62 63.8K
11:33 8.62 8.62 8.62 8.62 11.6K
11:34 8.62 8.62 8.62 8.62 4.8K
11:35 8.61 8.61 8.61 8.61 15.2K
11:36 8.61 8.61 8.61 8.61 2.6K
11:37 8.62 8.62 8.62 8.62 11.9K
11:38 8.62 8.62 8.62 8.62 6.2K
11:39 8.62 8.62 8.62 8.62 2.8K
11:40 8.62 8.62 8.62 8.62 3.0K
11:41 8.62 8.62 8.62 8.62 3.6K
11:42 8.62 8.62 8.61 8.61 2.0K
11:43 8.62 8.62 8.62 8.62 4.1K
11:44 8.62 8.63 8.62 8.63 17.1K
11:45 8.63 8.63 8.63 8.63 2.1K
11:46 8.63 8.63 8.62 8.62 19.5K
11:47 8.63 8.64 8.63 8.64 48.2K
11:48 8.64 8.65 8.64 8.65 150.1K
11:49 8.65 8.65 8.65 8.65 8.6K
11:50 8.65 8.65 8.65 8.65 4.0K
11:51 8.65 8.66 8.65 8.66 34.0K
11:52 8.65 8.65 8.65 8.65 17.5K
11:53 8.65 8.65 8.65 8.65 0.8K
11:54 8.65 8.65 8.65 8.65 1.2K
11:55 8.65 8.66 8.65 8.66 146.0K
11:56 8.66 8.67 8.66 8.67 164.4K
11:57 8.68 8.68 8.68 8.68 19.7K
11:58 8.68 8.68 8.67 8.68 40.9K
11:59 8.68 8.68 8.67 8.68 10.6K
12:00 8.70 8.70 8.69 8.69 206.0K
12:01 8.69 8.69 8.68 8.68 13.8K
12:02 8.68 8.68 8.68 8.68 57.5K
12:03 8.68 8.68 8.68 8.68 9.0K
12:04 8.67 8.67 8.67 8.67 71.6K
12:05 8.67 8.67 8.66 8.66 36.5K
12:06 8.66 8.66 8.65 8.66 5.4K
12:07 8.66 8.66 8.65 8.66 2.5K
12:08 8.66 8.66 8.65 8.65 10.1K
12:09 8.65 8.66 8.65 8.65 23.6K
12:10 8.65 8.65 8.65 8.65 10.1K
12:11 8.65 8.65 8.65 8.65 2.2K
12:12 8.65 8.65 8.65 8.65 1.3K
12:13 8.65 8.65 8.65 8.65 1.4K
12:14 8.65 8.65 8.65 8.65 2.2K
12:15 8.65 8.65 8.65 8.65 4.2K
12:16 8.65 8.65 8.65 8.65 3.6K
12:17 8.65 8.65 8.64 8.65 2.1K
12:18 8.65 8.65 8.65 8.65 3.3K
12:19 8.65 8.66 8.65 8.66 14.7K
12:20 8.66 8.66 8.66 8.66 1.3K
12:21 8.66 8.66 8.66 8.66 1.0K
12:22 8.65 8.66 8.65 8.66 25.6K
12:23 8.66 8.66 8.66 8.66 3.7K
12:24 8.66 8.66 8.66 8.66 0.9K
12:25 8.66 8.66 8.66 8.66 27.9K
12:26 8.64 8.64 8.64 8.64 56.1K
12:27 8.64 8.64 8.63 8.63 19.4K
12:28 8.64 8.64 8.63 8.63 8.7K
12:29 8.63 8.63 8.63 8.63 22.1K
12:30 8.63 8.63 8.63 8.63 2.4K
12:31 8.63 8.64 8.63 8.64 33.7K
12:32 8.64 8.64 8.63 8.64 1.1K
12:33 8.64 8.64 8.64 8.64 0.9K
12:34 8.64 8.64 8.64 8.64 0.6K
12:35 8.64 8.64 8.64 8.64 2.1K
12:36 8.64 8.64 8.64 8.64 2.2K
12:37 8.64 8.64 8.64 8.64 1.1K
12:38 8.64 8.64 8.64 8.64 3.3K
12:39 8.64 8.64 8.64 8.64 1.4K
12:40 8.64 8.64 8.64 8.64 1.6K
12:41 8.64 8.65 8.64 8.64 32.0K
12:42 8.64 8.64 8.64 8.64 17.0K
12:43 8.64 8.64 8.64 8.64 3.9K
12:44 8.64 8.64 8.63 8.63 5.2K
12:45 8.64 8.64 8.63 8.63 13.4K
12:46 8.64 8.64 8.64 8.64 5.4K
12:47 8.63 8.64 8.63 8.64 45.4K
12:48 8.64 8.65 8.63 8.65 17.0K
12:49 8.65 8.65 8.64 8.64 15.6K
12:50 8.64 8.64 8.63 8.64 2.8K
12:51 8.64 8.64 8.64 8.64 3.2K
12:52 8.64 8.64 8.64 8.64 0.8K
12:53 8.64 8.64 8.64 8.64 5.5K
12:54 8.64 8.64 8.64 8.64 18.7K
12:55 8.64 8.64 8.64 8.64 3.9K
12:56 8.65 8.65 8.65 8.65 11.9K
12:57 8.65 8.65 8.65 8.65 2.3K
12:58 8.65 8.65 8.65 8.65 2.7K
12:59 8.65 8.65 8.65 8.65 2.1K
13:00 8.65 8.65 8.64 8.64 9.6K
13:01 8.64 8.65 8.64 8.65 6.8K
13:02 8.65 8.65 8.65 8.65 16.2K
13:03 8.66 8.66 8.65 8.66 38.3K
13:04 8.66 8.66 8.64 8.64 13.9K
13:05 8.64 8.65 8.64 8.65 1.1K
13:06 8.64 8.65 8.64 8.64 3.8K
13:07 8.65 8.65 8.64 8.65 6.0K
13:08 8.65 8.65 8.64 8.65 1.0K
13:09 8.65 8.65 8.64 8.65 73.7K
13:10 8.64 8.66 8.64 8.66 13.0K
13:11 8.66 8.66 8.65 8.66 3.0K
13:12 8.66 8.66 8.66 8.66 1.8K
13:13 8.66 8.66 8.66 8.66 2.9K
13:14 8.66 8.67 8.65 8.67 192.1K
13:15 8.67 8.69 8.67 8.69 124.7K
13:16 8.69 8.69 8.68 8.69 88.8K
13:17 8.69 8.69 8.68 8.68 17.3K
13:18 8.68 8.68 8.68 8.68 4.2K
13:19 8.68 8.69 8.68 8.68 4.3K
13:20 8.68 8.69 8.68 8.69 25.1K
13:21 8.69 8.70 8.69 8.70 33.3K
13:22 8.70 8.70 8.69 8.69 91.4K
13:23 8.69 8.69 8.69 8.69 1.5K
13:24 8.69 8.69 8.69 8.69 5.4K
13:25 8.69 8.70 8.69 8.70 32.7K
13:26 8.70 8.70 8.70 8.70 2.5K
13:27 8.70 8.70 8.70 8.70 7.2K
13:28 8.70 8.70 8.70 8.70 3.8K
13:29 8.70 8.70 8.69 8.70 3.2K
13:30 8.70 8.70 8.69 8.70 1.9K
13:31 8.70 8.70 8.70 8.70 5.2K
13:32 8.70 8.70 8.69 8.69 39.3K
13:33 8.69 8.69 8.69 8.69 4.1K
13:34 8.69 8.69 8.69 8.69 11.0K
13:35 8.69 8.69 8.69 8.69 35.1K
13:36 8.69 8.69 8.69 8.69 2.7K
13:37 8.69 8.70 8.69 8.70 15.1K
13:38 8.70 8.71 8.70 8.71 21.8K
13:39 8.71 8.71 8.71 8.71 32.2K
13:40 8.71 8.71 8.71 8.71 0.7K
13:41 8.69 8.71 8.69 8.71 61.2K
13:42 8.71 8.71 8.70 8.70 7.5K
13:43 8.70 8.71 8.70 8.71 47.9K
13:44 8.71 8.71 8.71 8.71 260.8K
13:45 8.71 8.71 8.71 8.71 6.4K
13:46 8.71 8.71 8.71 8.71 1.2K
13:47 8.71 8.72 8.71 8.72 29.2K
13:48 8.72 8.72 8.72 8.72 1.2K
13:49 8.72 8.73 8.72 8.73 17.8K
13:50 8.73 8.73 8.73 8.73 4.5K
13:51 8.73 8.73 8.72 8.73 60.0K
13:52 8.73 8.73 8.73 8.73 19.9K
13:53 8.74 8.75 8.74 8.74 80.4K
13:54 8.75 8.76 8.74 8.76 125.4K
13:55 8.76 8.76 8.75 8.76 5.9K
13:56 8.77 8.77 8.76 8.77 120.5K
13:57 8.77 8.77 8.76 8.77 12.2K
13:58 8.77 8.77 8.77 8.77 25.6K
13:59 8.77 8.77 8.77 8.77 11.5K
14:00 8.77 8.77 8.77 8.77 4.0K
14:01 8.77 8.77 8.77 8.77 2.8K
14:02 8.77 8.77 8.77 8.77 6.5K
14:03 8.77 8.77 8.77 8.77 25.9K
14:04 8.77 8.77 8.75 8.75 11.7K
14:05 8.75 8.76 8.75 8.76 24.5K
14:06 8.76 8.76 8.76 8.76 6.9K
14:07 8.76 8.77 8.76 8.77 29.4K
14:08 8.77 8.78 8.77 8.78 21.8K
14:09 8.78 8.78 8.76 8.76 30.9K
14:10 8.76 8.77 8.76 8.76 52.0K
14:11 8.76 8.76 8.76 8.76 5.4K
14:12 8.76 8.76 8.75 8.75 1.3K
14:13 8.75 8.76 8.75 8.76 1.8K
14:14 8.77 8.78 8.77 8.77 171.4K
14:15 8.77 8.78 8.77 8.78 30.1K
14:16 8.78 8.78 8.77 8.77 5.9K
14:17 8.78 8.79 8.78 8.78 42.0K
14:18 8.78 8.79 8.78 8.79 1.3K
14:19 8.79 8.79 8.79 8.79 4.7K
14:20 8.79 8.79 8.79 8.79 12.7K
14:21 8.79 8.79 8.79 8.79 6.0K
14:22 8.79 8.79 8.79 8.79 3.2K
14:23 8.79 8.79 8.79 8.79 29.6K
14:24 8.79 8.80 8.79 8.80 30.4K
14:25 8.80 8.81 8.80 8.80 192.5K
14:26 8.80 8.81 8.80 8.81 219.3K
14:27 8.81 8.81 8.81 8.81 2.0K
14:28 8.81 8.82 8.81 8.82 18.5K
14:29 8.81 8.82 8.81 8.82 7.4K
14:30 8.82 8.82 8.81 8.81 9.0K
14:31 8.81 8.81 8.81 8.81 26.0K
14:32 8.81 8.81 8.81 8.81 1.9K
14:33 8.81 8.81 8.81 8.81 63.2K
14:34 8.81 8.82 8.81 8.81 26.9K
14:35 8.81 8.82 8.81 8.82 20.5K
14:36 8.82 8.82 8.80 8.80 48.5K
14:37 8.80 8.81 8.80 8.81 2.8K
14:38 8.81 8.81 8.80 8.80 2.3K
14:39 8.80 8.80 8.80 8.80 72.1K
14:40 8.80 8.81 8.80 8.80 3.2K
14:41 8.81 8.81 8.81 8.81 3.1K
14:42 8.81 8.81 8.81 8.81 0.9K
14:43 8.81 8.81 8.81 8.81 1.2K
14:44 8.81 8.82 8.80 8.82 31.6K
14:45 8.82 8.82 8.82 8.82 20.6K
14:46 8.82 8.82 8.82 8.82 30.6K
14:47 8.82 8.82 8.82 8.82 1.3K
14:48 8.82 8.82 8.81 8.82 5.1K
14:49 8.82 8.82 8.82 8.82 5.2K
14:50 8.81 8.82 8.81 8.82 4.4K
14:51 8.82 8.82 8.81 8.81 18.9K
14:52 8.82 8.82 8.82 8.82 9.8K
14:53 8.82 8.82 8.82 8.82 3.1K
14:54 8.83 8.84 8.83 8.84 88.1K
14:55 8.84 8.84 8.83 8.83 17.6K
14:56 8.83 8.83 8.83 8.83 17.3K
14:57 8.83 8.84 8.83 8.84 19.0K
14:58 8.84 8.85 8.84 8.85 42.7K
14:59 8.84 8.85 8.83 8.83 158.2K
15:00 8.84 8.85 8.84 8.85 358.0K
15:01 8.85 8.85 8.84 8.84 9.9K
15:02 8.84 8.84 8.82 8.82 25.9K
15:03 8.82 8.84 8.82 8.84 94.4K
15:04 8.84 8.85 8.84 8.85 23.8K
15:05 8.84 8.85 8.84 8.85 3.6K
15:06 8.84 8.86 8.84 8.86 111.2K
15:07 8.86 8.86 8.85 8.85 18.5K
15:08 8.86 8.86 8.86 8.86 9.4K
15:09 8.86 8.86 8.86 8.86 11.4K
15:10 8.86 8.86 8.86 8.86 1.9K
15:11 8.86 8.86 8.85 8.85 108.8K
15:12 8.85 8.86 8.85 8.86 43.7K
15:13 8.85 8.86 8.85 8.86 262.2K
15:14 8.86 8.86 8.85 8.86 12.5K
15:15 8.86 8.86 8.84 8.84 7.9K
15:16 8.85 8.85 8.84 8.84 22.2K
15:17 8.84 8.84 8.83 8.84 8.3K
15:18 8.84 8.84 8.83 8.84 8.5K
15:19 8.84 8.85 8.84 8.85 41.2K
15:20 8.85 8.86 8.85 8.86 3.3K
15:21 8.87 8.87 8.84 8.84 184.0K
15:22 8.84 8.85 8.84 8.85 1.9K
15:23 8.85 8.85 8.84 8.84 9.5K
15:24 8.85 8.85 8.84 8.84 5.4K
15:25 8.85 8.85 8.84 8.85 105.9K
15:26 8.85 8.85 8.85 8.85 25.8K
15:27 8.85 8.85 8.84 8.84 8.8K
15:28 8.85 8.85 8.84 8.85 24.8K
15:29 8.84 8.85 8.84 8.85 9.0K
15:30 8.85 8.86 8.85 8.86 52.8K
15:31 8.86 8.86 8.86 8.86 3.4K
15:32 8.86 8.86 8.86 8.86 7.8K
15:33 8.86 8.86 8.85 8.86 3.6K
15:34 8.86 8.86 8.85 8.85 9.7K
15:35 8.86 8.86 8.86 8.86 33.4K
15:36 8.86 8.86 8.85 8.86 12.2K
15:37 8.86 8.86 8.85 8.86 5.8K
15:38 8.86 8.86 8.85 8.85 37.7K
15:39 8.86 8.86 8.85 8.86 167.5K
15:40 8.86 8.86 8.86 8.86 7.3K
15:41 8.86 8.86 8.86 8.86 10.5K
15:42 8.86 8.86 8.86 8.86 317.3K
15:43 8.86 8.87 8.86 8.87 48.0K
15:44 8.87 8.87 8.87 8.87 12.7K
15:45 8.87 8.87 8.86 8.87 52.7K
15:46 8.87 8.87 8.86 8.86 42.6K
15:47 8.85 8.87 8.85 8.87 58.8K
15:48 8.87 8.88 8.87 8.88 63.1K
15:49 8.88 8.88 8.86 8.86 93.5K
15:50 8.87 8.87 8.85 8.86 42.8K
15:51 8.86 8.86 8.85 8.85 41.0K
15:52 8.86 8.86 8.86 8.86 56.4K
15:53 8.86 8.86 8.86 8.86 173.6K
15:54 8.87 8.87 8.85 8.86 343.7K
15:55 8.86 8.86 8.86 8.86 136.9K
15:56 8.86 8.87 8.86 8.87 156.8K
15:57 8.87 8.88 8.87 8.87 156.7K
15:58 8.87 8.87 8.87 8.87 69.9K
15:59 8.87 8.87 8.86 8.86 275.2K
16:00 8.86 8.88 8.84 8.86 1,408.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음