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 8.99 9.02 8.95 8.99 113.3K
09:32 8.97 8.97 8.93 8.95 51.9K
09:33 8.94 8.96 8.94 8.96 51.9K
09:34 8.99 8.99 8.98 8.98 43.3K
09:35 8.98 9.04 8.98 9.04 794.9K
09:36 9.04 9.04 9.01 9.02 18.3K
09:37 9.01 9.03 9.01 9.02 24.9K
09:38 9.02 9.02 9.02 9.02 1.1K
09:39 9.02 9.03 9.02 9.03 2.7K
09:40 9.03 9.03 9.03 9.03 1.9K
09:41 9.03 9.03 9.03 9.03 13.2K
09:42 9.03 9.03 9.02 9.02 92.4K
09:43 9.02 9.05 9.01 9.05 18.6K
09:44 9.04 9.05 9.04 9.05 2.7K
09:45 9.05 9.07 9.05 9.06 6.5K
09:46 9.07 9.08 9.07 9.08 10.6K
09:47 9.08 9.08 9.08 9.08 1.6K
09:48 9.08 9.09 9.08 9.09 27.7K
09:49 9.08 9.08 9.07 9.07 16.3K
09:50 9.08 9.08 9.07 9.08 60.7K
09:51 9.08 9.08 9.08 9.08 18.2K
09:52 9.08 9.12 9.07 9.12 83.3K
09:53 9.12 9.13 9.12 9.13 143.0K
09:54 9.13 9.13 9.12 9.12 50.1K
09:55 9.13 9.13 9.13 9.13 13.8K
09:56 9.13 9.13 9.13 9.13 4.1K
09:57 9.13 9.13 9.12 9.13 2.5K
09:58 9.13 9.15 9.13 9.15 175.2K
09:59 9.15 9.15 9.14 9.14 38.1K
10:00 9.13 9.14 9.13 9.14 63.0K
10:01 9.14 9.14 9.12 9.12 72.5K
10:02 9.12 9.13 9.12 9.13 29.2K
10:03 9.13 9.13 9.13 9.13 6.1K
10:04 9.13 9.13 9.12 9.13 4.4K
10:05 9.12 9.13 9.12 9.12 3.9K
10:06 9.13 9.13 9.12 9.13 46.8K
10:07 9.13 9.13 9.12 9.13 11.5K
10:08 9.12 9.13 9.12 9.13 7.4K
10:09 9.13 9.13 9.11 9.12 48.0K
10:10 9.11 9.12 9.11 9.11 6.3K
10:11 9.11 9.11 9.10 9.10 31.3K
10:12 9.11 9.11 9.11 9.11 71.1K
10:13 9.11 9.11 9.11 9.11 68.5K
10:14 9.11 9.11 9.11 9.11 7.5K
10:15 9.11 9.11 9.11 9.11 6.6K
10:16 9.11 9.11 9.10 9.11 21.5K
10:17 9.11 9.11 9.11 9.11 6.0K
10:18 9.11 9.11 9.11 9.11 6.8K
10:19 9.11 9.11 9.11 9.11 14.3K
10:20 9.11 9.11 9.10 9.11 10.6K
10:21 9.11 9.11 9.11 9.11 13.4K
10:22 9.11 9.11 9.10 9.10 3.6K
10:23 9.10 9.10 9.10 9.10 83.1K
10:24 9.09 9.10 9.09 9.10 35.1K
10:25 9.09 9.10 9.09 9.10 19.4K
10:26 9.10 9.10 9.10 9.10 23.2K
10:27 9.09 9.09 9.09 9.09 35.8K
10:28 9.09 9.09 9.09 9.09 67.8K
10:29 9.08 9.08 9.08 9.08 20.6K
10:30 9.09 9.09 9.08 9.09 40.3K
10:31 9.09 9.09 9.09 9.09 8.4K
10:32 9.08 9.08 9.08 9.08 20.3K
10:33 9.07 9.07 9.07 9.07 29.2K
10:34 9.07 9.07 9.07 9.07 21.5K
10:35 9.07 9.07 9.06 9.07 6.1K
10:36 9.06 9.06 9.06 9.06 0.6K
10:37 9.07 9.07 9.07 9.07 5.1K
10:38 9.07 9.07 9.06 9.06 5.8K
10:39 9.07 9.07 9.07 9.07 32.1K
10:40 9.07 9.07 9.07 9.07 6.3K
10:41 9.07 9.07 9.06 9.07 3.0K
10:42 9.07 9.07 9.06 9.06 5.4K
10:43 9.07 9.07 9.07 9.07 20.4K
10:44 9.06 9.07 9.06 9.07 1.9K
10:45 9.07 9.07 9.06 9.07 16.5K
10:46 9.05 9.06 9.05 9.06 84.6K
10:47 9.06 9.06 9.06 9.06 14.8K
10:48 9.05 9.06 9.05 9.06 5.1K
10:49 9.06 9.06 9.05 9.05 2.4K
10:50 9.06 9.06 9.06 9.06 5.7K
10:51 9.06 9.06 9.05 9.05 152.6K
10:52 9.05 9.05 9.05 9.05 11.8K
10:53 9.05 9.05 9.05 9.05 116.7K
10:54 9.05 9.05 9.05 9.05 3.8K
10:55 9.05 9.05 9.05 9.05 9.8K
10:56 9.05 9.06 9.05 9.06 247.6K
10:57 9.06 9.06 9.06 9.06 2.1K
10:58 9.06 9.06 9.06 9.06 13.6K
10:59 9.06 9.06 9.06 9.06 4.9K
11:00 9.06 9.06 9.06 9.06 2.9K
11:01 9.06 9.06 9.06 9.06 25.5K
11:02 9.06 9.06 9.06 9.06 10.9K
11:03 9.06 9.06 9.05 9.06 1.5K
11:04 9.06 9.06 9.05 9.06 4.2K
11:05 9.06 9.06 9.06 9.06 2.5K
11:06 9.06 9.06 9.05 9.05 2.5K
11:07 9.06 9.06 9.06 9.06 45.6K
11:08 9.05 9.06 9.05 9.06 39.1K
11:09 9.06 9.06 9.05 9.06 8.0K
11:10 9.05 9.05 9.05 9.05 1.1K
11:11 9.05 9.05 9.05 9.05 2.8K
11:12 9.05 9.05 9.03 9.03 78.2K
11:13 9.03 9.04 9.02 9.04 81.6K
11:14 9.04 9.04 9.04 9.04 1.2K
11:15 9.04 9.05 9.04 9.05 12.1K
11:16 9.05 9.05 9.04 9.05 4.9K
11:17 9.05 9.05 9.05 9.05 3.2K
11:18 9.05 9.05 9.04 9.05 35.9K
11:19 9.05 9.05 9.05 9.05 6.5K
11:20 9.04 9.04 9.04 9.04 11.3K
11:21 9.04 9.04 9.02 9.03 19.5K
11:22 9.02 9.02 9.02 9.02 61.0K
11:23 9.02 9.03 9.02 9.03 2.9K
11:24 9.03 9.03 9.03 9.03 6.0K
11:25 9.03 9.03 9.02 9.02 3.2K
11:26 9.03 9.05 9.03 9.04 230.6K
11:27 9.04 9.05 9.04 9.05 60.7K
11:28 9.05 9.05 9.05 9.05 5.0K
11:29 9.05 9.07 9.05 9.07 28.2K
11:30 9.08 9.08 9.08 9.08 14.0K
11:31 9.08 9.08 9.08 9.08 2.4K
11:32 9.08 9.08 9.08 9.08 1.5K
11:33 9.08 9.08 9.08 9.08 9.0K
11:34 9.08 9.08 9.08 9.08 1.5K
11:35 9.08 9.08 9.07 9.07 2.4K
11:36 9.09 9.09 9.08 9.08 50.1K
11:37 9.08 9.08 9.08 9.08 3.7K
11:38 9.08 9.08 9.08 9.08 3.4K
11:39 9.08 9.08 9.08 9.08 3.0K
11:40 9.08 9.08 9.06 9.06 30.3K
11:41 9.06 9.06 9.05 9.05 2.4K
11:42 9.05 9.06 9.05 9.06 6.2K
11:43 9.06 9.06 9.05 9.05 11.0K
11:44 9.05 9.05 9.05 9.05 17.2K
11:45 9.05 9.05 9.05 9.05 2.2K
11:46 9.05 9.05 9.05 9.05 2.3K
11:47 9.04 9.05 9.04 9.05 109.8K
11:48 9.05 9.06 9.05 9.05 65.0K
11:49 9.05 9.06 9.05 9.06 2.5K
11:50 9.06 9.06 9.05 9.05 21.6K
11:51 9.06 9.06 9.06 9.06 44.9K
11:52 9.06 9.06 9.06 9.06 5.4K
11:53 9.06 9.06 9.06 9.06 1.6K
11:54 9.06 9.06 9.05 9.06 3.2K
11:55 9.06 9.06 9.06 9.06 6.3K
11:56 9.06 9.06 9.06 9.06 787.1K
11:57 9.06 9.06 9.04 9.04 29.6K
11:58 9.04 9.04 9.04 9.04 14.5K
11:59 9.02 9.02 9.00 9.00 88.8K
12:00 9.00 9.01 9.00 9.01 29.8K
12:01 9.02 9.02 9.02 9.02 2.2K
12:02 9.02 9.02 9.02 9.02 4.3K
12:03 9.02 9.02 9.01 9.02 1.6K
12:04 9.02 9.02 9.02 9.02 9.0K
12:05 9.01 9.02 9.01 9.02 2.8K
12:06 9.01 9.02 9.01 9.02 3.0K
12:07 9.02 9.02 9.01 9.01 2.7K
12:08 9.02 9.02 9.01 9.02 2.7K
12:09 9.02 9.02 9.02 9.02 8.9K
12:10 9.02 9.02 9.02 9.02 4.6K
12:11 9.02 9.02 9.02 9.02 3.5K
12:12 9.02 9.02 9.02 9.02 5.6K
12:13 9.02 9.02 9.02 9.02 1.9K
12:14 9.02 9.02 9.01 9.02 2.7K
12:15 9.02 9.02 9.01 9.02 34.3K
12:16 9.01 9.02 9.01 9.02 2.9K
12:17 9.02 9.02 9.01 9.02 2.1K
12:18 9.02 9.02 9.01 9.01 5.8K
12:19 9.01 9.01 9.00 9.00 27.1K
12:20 9.00 9.01 9.00 9.00 2.6K
12:21 9.01 9.01 9.01 9.01 10.3K
12:22 9.01 9.01 9.01 9.01 1.1K
12:23 9.01 9.01 9.00 9.00 7.5K
12:24 9.01 9.01 9.00 9.01 7.4K
12:25 9.00 9.01 9.00 9.01 2.5K
12:26 9.01 9.01 9.00 9.01 1.4K
12:27 9.01 9.01 9.00 9.01 6.7K
12:28 9.01 9.01 9.00 9.00 2.2K
12:29 9.00 9.01 9.00 9.01 1.1K
12:30 9.01 9.01 9.00 9.01 4.7K
12:31 9.00 9.01 9.00 9.01 11.4K
12:32 9.01 9.01 9.01 9.01 3.2K
12:33 9.01 9.01 9.01 9.01 5.9K
12:34 9.01 9.01 9.01 9.01 2.9K
12:35 9.01 9.01 9.01 9.01 1.5K
12:36 9.01 9.01 9.00 9.01 67.7K
12:37 9.01 9.01 9.01 9.01 6.4K
12:38 9.01 9.01 9.01 9.01 4.7K
12:39 9.01 9.01 9.01 9.01 3.0K
12:40 9.01 9.01 9.01 9.01 3.0K
12:41 9.01 9.01 9.01 9.01 5.2K
12:42 9.01 9.01 9.01 9.01 4.7K
12:43 9.01 9.01 9.01 9.01 1.8K
12:44 9.01 9.01 9.00 9.00 13.1K
12:45 9.01 9.01 9.00 9.01 3.2K
12:46 9.01 9.01 8.99 8.99 22.1K
12:47 8.99 9.00 8.99 8.99 2.7K
12:48 9.00 9.00 8.99 8.99 1.4K
12:49 8.99 9.00 8.99 9.00 2.4K
12:50 9.00 9.00 9.00 9.00 35.3K
12:51 8.99 8.99 8.99 8.99 22.5K
12:52 8.99 8.99 8.98 8.99 6.1K
12:53 8.99 8.99 8.98 8.98 1.9K
12:54 8.98 8.98 8.98 8.98 0.7K
12:55 8.98 8.99 8.98 8.98 7.8K
12:56 8.99 8.99 8.98 8.98 15.7K
12:57 8.98 8.98 8.98 8.98 1.4K
12:58 8.97 8.98 8.97 8.98 5.9K
12:59 8.98 8.98 8.97 8.98 2.2K
13:00 8.98 8.98 8.98 8.98 3.0K
13:01 8.98 8.98 8.98 8.98 5.5K
13:02 8.98 8.98 8.98 8.98 4.3K
13:03 8.98 8.98 8.98 8.98 2.9K
13:04 8.98 8.99 8.98 8.99 19.5K
13:05 8.99 8.99 8.99 8.99 6.4K
13:06 8.99 8.99 8.99 8.99 5.9K
13:07 8.99 8.99 8.99 8.99 4.5K
13:08 8.99 8.99 8.99 8.99 2.1K
13:09 8.99 8.99 8.99 8.99 3.9K
13:10 8.99 8.99 8.99 8.99 6.3K
13:11 8.99 8.99 8.99 8.99 2.6K
13:12 8.99 8.99 8.99 8.99 35.5K
13:13 8.99 9.01 8.99 9.01 70.9K
13:14 9.00 9.01 9.00 9.01 9.7K
13:15 9.01 9.01 9.01 9.01 1.8K
13:16 9.01 9.01 9.01 9.01 3.0K
13:17 9.01 9.01 9.01 9.01 4.7K
13:18 9.01 9.01 9.01 9.01 12.2K
13:19 9.01 9.01 9.01 9.01 3.0K
13:20 9.01 9.01 9.01 9.01 1.8K
13:21 9.01 9.01 9.01 9.01 2.8K
13:22 9.01 9.01 9.01 9.01 0.9K
13:23 9.01 9.01 9.01 9.01 2.1K
13:24 9.01 9.01 9.01 9.01 1.0K
13:25 9.01 9.01 9.00 9.01 4.4K
13:26 9.01 9.01 9.00 9.00 2.8K
13:27 9.00 9.01 9.00 9.00 53.0K
13:28 9.00 9.00 9.00 9.00 3.5K
13:29 9.00 9.00 9.00 9.00 6.9K
13:30 9.00 9.00 9.00 9.00 1.7K
13:31 9.00 9.00 9.00 9.00 1.0K
13:32 9.00 9.00 9.00 9.00 4.6K
13:33 9.00 9.01 9.00 9.01 36.7K
13:34 9.01 9.01 9.01 9.01 3.2K
13:35 9.01 9.01 9.01 9.01 3.5K
13:36 9.01 9.01 9.01 9.01 1.7K
13:37 9.01 9.01 9.01 9.01 2.4K
13:38 9.01 9.01 9.00 9.00 39.5K
13:39 9.00 9.00 9.00 9.00 5.1K
13:40 9.00 9.01 9.00 9.01 8.9K
13:41 9.01 9.01 9.01 9.01 7.4K
13:42 9.01 9.01 9.01 9.01 4.0K
13:43 9.01 9.01 9.01 9.01 13.3K
13:44 9.01 9.01 9.01 9.01 3.7K
13:45 9.01 9.01 9.01 9.01 8.3K
13:46 9.01 9.01 9.01 9.01 12.5K
13:47 9.01 9.01 9.01 9.01 15.7K
13:48 9.01 9.01 9.01 9.01 6.2K
13:49 9.01 9.01 9.01 9.01 4.0K
13:50 9.01 9.01 9.01 9.01 5.5K
13:51 9.01 9.01 9.01 9.01 1.8K
13:52 9.01 9.01 9.01 9.01 2.6K
13:53 9.01 9.01 9.00 9.00 3.4K
13:54 9.01 9.01 9.01 9.01 4.0K
13:55 9.01 9.01 9.01 9.01 9.3K
13:56 9.01 9.01 9.00 9.01 15.6K
13:57 9.01 9.01 9.00 9.01 4.9K
13:58 9.00 9.01 9.00 9.00 23.3K
13:59 9.00 9.00 8.99 8.99 39.1K
14:00 8.99 8.99 8.99 8.99 0.8K
14:01 8.99 9.01 8.99 9.01 20.6K
14:02 9.01 9.01 9.01 9.01 5.6K
14:03 9.01 9.01 9.01 9.01 1.8K
14:04 9.01 9.01 9.01 9.01 2.7K
14:05 9.01 9.01 9.00 9.01 28.7K
14:06 9.01 9.01 9.01 9.01 1.9K
14:07 9.01 9.01 9.01 9.01 4.9K
14:08 9.01 9.01 9.01 9.01 2.9K
14:09 9.01 9.02 9.01 9.02 21.6K
14:10 9.02 9.02 9.02 9.02 6.2K
14:11 9.02 9.02 9.02 9.02 3.5K
14:12 9.02 9.02 9.02 9.02 41.0K
14:13 9.04 9.04 9.03 9.03 64.8K
14:14 9.03 9.03 9.03 9.03 4.4K
14:15 9.03 9.03 9.03 9.03 6.8K
14:16 9.03 9.03 9.03 9.03 1.7K
14:17 9.03 9.03 9.02 9.03 5.0K
14:18 9.03 9.03 9.03 9.03 1.7K
14:19 9.03 9.03 9.03 9.03 2.5K
14:20 9.03 9.03 9.02 9.03 3.2K
14:21 9.03 9.03 9.02 9.03 9.7K
14:22 9.03 9.03 9.03 9.03 6.9K
14:23 9.03 9.03 9.02 9.03 3.4K
14:24 9.03 9.03 9.03 9.03 6.1K
14:25 9.03 9.03 9.02 9.02 4.6K
14:26 9.02 9.02 9.01 9.01 26.1K
14:27 9.01 9.01 9.01 9.01 1.2K
14:28 9.02 9.02 9.01 9.02 7.2K
14:29 9.02 9.02 9.01 9.02 11.9K
14:30 9.02 9.02 9.02 9.02 4.9K
14:31 9.02 9.02 9.02 9.02 49.6K
14:32 9.02 9.02 9.02 9.02 14.4K
14:33 9.02 9.02 9.02 9.02 15.4K
14:34 9.02 9.02 9.02 9.02 23.9K
14:35 9.04 9.04 9.03 9.04 72.6K
14:36 9.04 9.04 9.03 9.03 1.9K
14:37 9.03 9.03 9.02 9.02 62.2K
14:38 9.02 9.02 9.02 9.02 3.6K
14:39 9.02 9.02 9.01 9.01 13.2K
14:40 9.01 9.02 9.01 9.01 37.4K
14:41 9.00 9.01 9.00 9.01 6.1K
14:42 9.01 9.01 9.00 9.00 1.0K
14:43 9.00 9.01 9.00 9.01 3.7K
14:44 9.00 9.01 9.00 9.01 3.3K
14:45 9.01 9.01 9.00 9.00 7.1K
14:46 9.00 9.00 9.00 9.00 2.6K
14:47 9.00 9.00 9.00 9.00 29.3K
14:48 9.00 9.00 9.00 9.00 4.8K
14:49 9.00 9.00 8.99 8.99 19.4K
14:50 8.98 8.99 8.98 8.99 21.7K
14:51 8.99 8.99 8.99 8.99 16.6K
14:52 8.99 8.99 8.99 8.99 4.9K
14:53 8.99 8.99 8.99 8.99 2.9K
14:54 8.99 8.99 8.99 8.99 3.5K
14:55 8.99 8.99 8.99 8.99 23.9K
14:56 8.99 9.00 8.99 9.00 7.1K
14:57 9.00 9.00 9.00 9.00 4.0K
14:58 9.00 9.00 9.00 9.00 4.2K
14:59 9.00 9.00 9.00 9.00 2.8K
15:00 9.00 9.00 9.00 9.00 4.9K
15:01 9.00 9.00 9.00 9.00 3.5K
15:02 9.00 9.00 9.00 9.00 8.4K
15:03 9.00 9.00 9.00 9.00 3.9K
15:04 9.00 9.00 9.00 9.00 5.1K
15:05 9.00 9.00 9.00 9.00 9.1K
15:06 9.00 9.00 9.00 9.00 5.4K
15:07 9.00 9.00 9.00 9.00 3.1K
15:08 9.00 9.01 9.00 9.01 54.7K
15:09 9.01 9.01 9.01 9.01 9.0K
15:10 9.01 9.01 9.01 9.01 73.1K
15:11 9.01 9.01 9.00 9.00 6.0K
15:12 9.01 9.01 9.00 9.00 16.2K
15:13 9.00 9.00 9.00 9.00 21.1K
15:14 9.00 9.00 9.00 9.00 3.9K
15:15 9.00 9.00 9.00 9.00 4.1K
15:16 9.00 9.00 9.00 9.00 2.7K
15:17 9.00 9.00 9.00 9.00 3.1K
15:18 9.00 9.00 8.99 8.99 3.8K
15:19 8.99 9.00 8.99 9.00 5.4K
15:20 9.00 9.00 9.00 9.00 8.9K
15:21 9.00 9.00 9.00 9.00 3.2K
15:22 9.00 9.00 9.00 9.00 5.9K
15:23 9.00 9.00 9.00 9.00 10.1K
15:24 9.00 9.00 9.00 9.00 69.0K
15:25 9.00 9.00 9.00 9.00 6.1K
15:26 9.00 9.00 9.00 9.00 6.4K
15:27 9.00 9.00 9.00 9.00 8.1K
15:28 9.00 9.01 9.00 9.00 40.6K
15:29 9.00 9.00 9.00 9.00 7.8K
15:30 9.00 9.00 8.99 9.00 13.3K
15:31 9.00 9.00 9.00 9.00 3.6K
15:32 9.00 9.00 8.99 8.99 7.1K
15:33 8.99 9.00 8.99 9.00 7.0K
15:34 8.99 8.99 8.99 8.99 6.5K
15:35 8.99 8.99 8.99 8.99 22.5K
15:36 8.98 8.99 8.98 8.98 9.8K
15:37 8.98 8.99 8.98 8.98 5.3K
15:38 8.98 8.99 8.98 8.99 4.8K
15:39 8.99 8.99 8.98 8.99 5.2K
15:40 8.98 8.99 8.98 8.98 5.3K
15:41 8.98 8.99 8.98 8.99 3.5K
15:42 8.99 8.99 8.98 8.98 4.6K
15:43 8.98 8.99 8.98 8.99 10.5K
15:44 8.99 8.99 8.98 8.98 15.8K
15:45 8.99 8.99 8.98 8.99 43.3K
15:46 8.99 9.00 8.99 9.00 37.6K
15:47 9.00 9.00 8.99 8.99 36.7K
15:48 8.99 8.99 8.99 8.99 4.1K
15:49 8.99 8.99 8.99 8.99 11.6K
15:50 8.99 8.99 8.98 8.99 12.9K
15:51 8.99 8.99 8.99 8.99 9.9K
15:52 8.99 8.99 8.99 8.99 42.8K
15:53 8.98 8.98 8.97 8.97 60.7K
15:54 8.97 8.98 8.96 8.96 39.8K
15:55 8.97 8.97 8.96 8.96 37.9K
15:56 8.96 8.96 8.95 8.95 50.7K
15:57 8.97 8.97 8.96 8.96 137.8K
15:58 8.97 8.99 8.97 8.99 84.4K
15:59 8.99 8.99 8.98 8.98 34.9K
16:00 8.99 8.99 8.98 8.99 732.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음