CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ 미국 →
9.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.85 8.91 8.85 8.91 30.8K
09:31 8.91 8.91 8.91 8.91 5.1K
09:32 8.91 8.96 8.91 8.95 10.7K
09:33 8.95 8.95 8.94 8.95 3.6K
09:34 8.94 8.97 8.94 8.97 24.2K
09:35 8.97 8.97 8.97 8.97 10.4K
09:36 8.95 8.95 8.95 8.95 19.9K
09:37 8.95 8.95 8.95 8.95 5.7K
09:38 8.94 8.96 8.94 8.96 14.6K
09:39 8.96 8.96 8.95 8.95 7.9K
09:40 8.95 8.95 8.95 8.95 0.5K
09:41 8.94 8.94 8.94 8.94 1.3K
09:42 8.94 8.94 8.93 8.93 10.4K
09:43 8.93 8.93 8.92 8.92 3.7K
09:44 8.92 8.93 8.92 8.93 15.5K
09:45 8.93 8.93 8.92 8.91 20.6K
09:46 8.92 8.94 8.92 8.94 13.5K
09:48 8.94 8.94 8.93 8.93 13.0K
09:49 8.93 8.95 8.93 8.95 10.2K
09:50 8.95 8.95 8.94 8.94 8.2K
09:51 8.95 8.95 8.95 8.95 3.7K
09:52 8.96 8.98 8.96 8.98 41.8K
09:53 8.98 8.98 8.97 8.98 4.3K
09:54 8.98 8.98 8.98 8.98 2.3K
09:55 8.98 8.98 8.98 8.98 0.5K
09:56 8.98 8.98 8.98 8.98 33.4K
09:57 8.99 8.99 8.99 8.99 4.2K
09:58 9.01 9.01 9.00 9.01 49.1K
09:59 9.01 9.01 8.97 8.98 83.8K
10:00 8.99 8.99 8.99 8.99 3.2K
10:01 8.99 8.99 8.98 8.98 19.0K
10:02 8.98 8.98 8.96 8.97 12.3K
10:03 8.96 8.97 8.96 8.96 22.9K
10:04 8.96 8.96 8.96 8.96 4.6K
10:05 8.95 8.96 8.95 8.96 5.2K
10:06 8.96 8.96 8.96 8.96 12.3K
10:07 8.96 8.96 8.96 8.96 4.9K
10:08 8.96 8.96 8.96 8.96 7.0K
10:09 8.96 8.96 8.96 8.96 17.9K
10:10 8.96 8.96 8.96 8.96 34.3K
10:11 8.96 8.99 8.96 8.99 29.4K
10:12 8.98 8.98 8.98 8.98 1.1K
10:13 8.99 8.99 8.98 8.98 41.7K
10:14 8.98 8.98 8.98 8.98 4.9K
10:15 8.98 8.98 8.97 8.97 15.2K
10:16 8.98 8.98 8.98 8.98 1.6K
10:17 8.98 8.98 8.96 8.97 10.2K
10:18 8.97 8.97 8.96 8.96 6.2K
10:19 8.97 8.97 8.96 8.96 2.5K
10:20 8.96 8.98 8.96 8.98 38.9K
10:21 8.98 8.99 8.98 8.99 21.3K
10:22 8.99 8.99 8.99 8.99 60.0K
10:23 8.99 9.01 8.99 8.99 200.8K
10:24 9.00 9.01 9.00 9.01 39.2K
10:25 9.01 9.02 9.00 9.02 115.4K
10:26 9.02 9.02 9.01 9.01 13.8K
10:27 9.01 9.01 9.01 9.01 1.9K
10:28 9.01 9.01 9.01 9.01 5.3K
10:29 9.00 9.02 9.00 9.02 15.3K
10:30 9.02 9.02 9.02 9.02 13.2K
10:31 9.02 9.02 9.02 9.02 3.1K
10:33 9.02 9.02 9.02 9.02 3.3K
10:34 9.02 9.02 9.01 9.02 2.1K
10:35 9.02 9.02 9.01 9.02 32.3K
10:36 9.02 9.02 9.02 9.02 6.6K
10:37 9.02 9.02 9.02 9.02 2.8K
10:38 9.02 9.02 9.02 9.02 2.2K
10:39 9.02 9.02 9.02 9.02 0.9K
10:40 9.02 9.02 9.02 9.02 7.6K
10:41 9.02 9.03 9.02 9.03 15.9K
10:42 9.02 9.03 9.02 9.03 18.4K
10:43 9.03 9.04 9.02 9.04 78.7K
10:44 9.04 9.04 9.02 9.03 33.8K
10:45 9.04 9.04 9.04 9.04 55.2K
10:46 9.04 9.04 9.04 9.04 15.0K
10:48 9.04 9.04 9.04 9.04 1.7K
10:49 9.04 9.05 9.04 9.05 50.3K
10:50 9.06 9.07 9.05 9.07 152.6K
10:51 9.06 9.07 9.06 9.06 24.9K
10:52 9.05 9.06 9.05 9.06 10.1K
10:53 9.06 9.06 9.06 9.06 2.1K
10:54 9.06 9.07 9.06 9.07 55.9K
10:55 9.06 9.06 9.06 9.06 9.6K
10:56 9.06 9.06 9.06 9.06 14.5K
10:57 9.06 9.06 9.06 9.06 47.2K
10:58 9.06 9.06 9.06 9.06 5.5K
10:59 9.06 9.06 9.05 9.05 98.5K
11:00 9.06 9.07 9.06 9.07 57.7K
11:01 9.07 9.07 9.06 9.07 77.6K
11:02 9.07 9.07 9.07 9.07 5.7K
11:03 9.07 9.07 9.07 9.07 5.6K
11:04 9.07 9.07 9.07 9.07 0.4K
11:05 9.07 9.07 9.07 9.07 0.9K
11:06 9.07 9.07 9.06 9.06 0.8K
11:07 9.07 9.07 9.06 9.06 58.1K
11:08 9.07 9.07 9.07 9.07 4.8K
11:09 9.07 9.07 9.07 9.07 4.1K
11:10 9.07 9.07 9.07 9.07 0.5K
11:11 9.07 9.07 9.05 9.05 39.0K
11:12 9.05 9.05 9.05 9.05 3.3K
11:13 9.05 9.05 9.05 9.05 10.5K
11:15 9.05 9.05 9.05 9.05 7.2K
11:16 9.05 9.05 9.05 9.05 68.0K
11:17 9.05 9.05 9.05 9.05 7.9K
11:18 9.05 9.05 9.05 9.05 3.2K
11:20 9.05 9.05 9.05 9.05 6.0K
11:21 9.05 9.05 9.05 9.05 2.8K
11:22 9.05 9.05 9.05 9.05 2.7K
11:23 9.05 9.05 9.05 9.05 0.3K
11:24 9.05 9.05 9.05 9.05 1.2K
11:25 9.05 9.05 9.05 9.05 10.3K
11:26 9.05 9.05 9.05 9.05 6.1K
11:27 9.05 9.05 9.05 9.05 69.0K
11:28 9.05 9.09 9.05 9.09 179.5K
11:29 9.08 9.08 9.08 9.07 24.3K
11:30 9.08 9.08 9.08 9.08 8.4K
11:31 9.07 9.08 9.06 9.07 34.1K
11:32 9.08 9.08 9.08 9.07 23.3K
11:33 9.07 9.08 9.07 9.08 4.3K
11:34 9.08 9.08 9.08 9.07 1.9K
11:35 9.08 9.08 9.08 9.07 0.5K
11:36 9.08 9.08 9.08 9.08 50.9K
11:37 9.08 9.08 9.08 9.08 1.6K
11:38 9.08 9.08 9.08 9.07 2.6K
11:39 9.08 9.08 9.08 9.07 5.8K
11:40 9.08 9.08 9.08 9.07 10.8K
11:41 9.07 9.07 9.07 9.07 0.7K
11:42 9.07 9.07 9.06 9.06 5.1K
11:43 9.07 9.07 9.06 9.07 2.6K
11:44 9.07 9.07 9.04 9.05 44.0K
11:45 9.05 9.05 9.05 9.05 56.4K
11:46 9.05 9.05 9.04 9.05 13.7K
11:47 9.05 9.05 9.05 9.05 7.7K
11:48 9.04 9.06 9.04 9.06 50.1K
11:49 9.06 9.06 9.05 9.06 12.2K
11:50 9.06 9.06 9.06 9.06 13.5K
11:51 9.06 9.06 9.06 9.06 6.3K
11:52 9.06 9.06 9.06 9.06 1.5K
11:53 9.06 9.06 9.06 9.06 3.8K
11:54 9.06 9.06 9.06 9.06 1.1K
11:55 9.06 9.06 9.06 9.06 14.4K
11:56 9.06 9.08 9.06 9.08 41.3K
11:57 9.08 9.08 9.08 9.07 3.2K
11:58 9.08 9.08 9.08 9.07 3.3K
11:59 9.08 9.08 9.08 9.07 16.3K
12:00 9.08 9.08 9.06 9.06 117.7K
12:01 9.06 9.06 9.05 9.06 41.7K
12:02 9.06 9.06 9.06 9.06 2.4K
12:03 9.06 9.06 9.06 9.06 3.2K
12:04 9.06 9.06 9.06 9.06 6.8K
12:05 9.06 9.06 9.05 9.05 2.7K
12:06 9.06 9.07 9.06 9.07 16.6K
12:07 9.08 9.08 9.08 9.07 3.6K
12:08 9.08 9.08 9.08 9.07 0.1K
12:09 9.08 9.08 9.08 9.07 12.9K
12:10 9.08 9.08 9.08 9.07 9.1K
12:11 9.08 9.09 9.08 9.09 25.2K
12:12 9.09 9.09 9.08 9.08 23.5K
12:13 9.08 9.09 9.08 9.09 25.3K
12:14 9.09 9.09 9.09 9.09 0.5K
12:15 9.09 9.09 9.09 9.09 4.8K
12:16 9.09 9.10 9.09 9.10 41.3K
12:17 9.10 9.10 9.10 9.10 0.7K
12:18 9.10 9.10 9.10 9.10 5.7K
12:19 9.10 9.10 9.10 9.10 46.9K
12:20 9.10 9.10 9.10 9.10 2.7K
12:21 9.10 9.10 9.09 9.09 15.3K
12:23 9.09 9.09 9.09 9.09 3.3K
12:24 9.09 9.09 9.09 9.09 2.1K
12:25 9.09 9.10 9.09 9.10 19.4K
12:26 9.09 9.09 9.09 9.09 3.2K
12:27 9.10 9.10 9.10 9.10 2.5K
12:28 9.10 9.10 9.10 9.10 1.0K
12:29 9.10 9.10 9.10 9.10 5.8K
12:30 9.10 9.10 9.10 9.10 1.3K
12:31 9.10 9.10 9.10 9.10 76.2K
12:32 9.10 9.11 9.09 9.11 65.7K
12:33 9.11 9.11 9.11 9.11 1.9K
12:34 9.11 9.11 9.11 9.11 1.5K
12:35 9.11 9.11 9.10 9.11 5.2K
12:36 9.10 9.10 9.10 9.10 13.1K
12:37 9.10 9.11 9.10 9.11 22.5K
12:38 9.11 9.11 9.11 9.11 0.8K
12:39 9.10 9.10 9.10 9.10 1.7K
12:40 9.11 9.11 9.10 9.11 2.5K
12:41 9.10 9.11 9.10 9.10 4.3K
12:42 9.11 9.11 9.10 9.11 36.3K
12:43 9.11 9.11 9.10 9.11 7.6K
12:44 9.11 9.12 9.11 9.11 35.4K
12:46 9.11 9.11 9.11 9.10 0.6K
12:47 9.10 9.11 9.10 9.11 2.0K
12:49 9.11 9.11 9.11 9.11 17.8K
12:50 9.11 9.11 9.09 9.10 33.1K
12:51 9.10 9.10 9.09 9.10 2.7K
12:52 9.10 9.10 9.10 9.10 5.3K
12:53 9.09 9.10 9.09 9.09 4.3K
12:54 9.09 9.10 9.09 9.10 52.1K
12:55 9.10 9.10 9.10 9.10 7.0K
12:56 9.10 9.10 9.09 9.09 4.6K
12:57 9.10 9.10 9.09 9.10 4.4K
12:58 9.09 9.10 9.09 9.09 10.6K
12:59 9.10 9.10 9.09 9.09 13.9K
13:00 9.09 9.10 9.09 9.09 2.5K
13:01 9.09 9.10 9.09 9.09 15.9K
13:02 9.09 9.10 9.09 9.10 5.3K
13:03 9.10 9.10 9.10 9.10 3.8K
13:04 9.10 9.10 9.09 9.10 13.0K
13:05 9.10 9.10 9.10 9.10 14.0K
13:06 9.10 9.10 9.09 9.09 11.2K
13:07 9.10 9.10 9.09 9.10 8.0K
13:08 9.10 9.10 9.10 9.10 1.6K
13:09 9.10 9.10 9.10 9.10 4.5K
13:10 9.10 9.10 9.10 9.10 6.7K
13:11 9.10 9.10 9.10 9.10 6.3K
13:12 9.10 9.10 9.10 9.10 3.2K
13:13 9.10 9.10 9.10 9.10 102.9K
13:14 9.10 9.11 9.10 9.11 75.1K
13:15 9.11 9.11 9.10 9.11 128.4K
13:16 9.10 9.10 9.10 9.10 19.9K
13:17 9.10 9.10 9.10 9.10 6.5K
13:18 9.10 9.10 9.10 9.10 100.2K
13:19 9.10 9.10 9.09 9.09 11.8K
13:20 9.10 9.10 9.09 9.09 18.7K
13:21 9.09 9.09 9.08 9.08 30.2K
13:22 9.08 9.08 9.08 9.07 8.8K
13:23 9.08 9.08 9.08 9.07 11.4K
13:24 9.09 9.09 9.09 9.09 15.1K
13:25 9.09 9.09 9.08 9.07 11.4K
13:26 9.08 9.08 9.08 9.08 38.3K
13:27 9.07 9.08 9.07 9.07 11.6K
13:28 9.08 9.08 9.08 9.07 8.1K
13:29 9.07 9.08 9.07 9.07 7.7K
13:30 9.07 9.07 9.07 9.07 41.4K
13:31 9.07 9.07 9.07 9.07 10.4K
13:32 9.07 9.07 9.06 9.06 4.4K
13:33 9.07 9.07 9.06 9.06 80.7K
13:34 9.06 9.06 9.06 9.06 4.0K
13:35 9.06 9.07 9.06 9.07 47.4K
13:36 9.07 9.07 9.06 9.07 41.4K
13:37 9.06 9.07 9.06 9.07 16.0K
13:38 9.06 9.07 9.06 9.07 9.7K
13:39 9.06 9.06 9.05 9.06 17.6K
13:40 9.06 9.06 9.05 9.06 8.2K
13:41 9.06 9.06 9.06 9.06 1.5K
13:42 9.06 9.06 9.06 9.06 1.1K
13:43 9.06 9.07 9.06 9.08 35.9K
13:44 9.08 9.08 9.08 9.07 46.2K
13:45 9.08 9.08 9.08 9.07 26.4K
13:46 9.07 9.07 9.07 9.07 43.9K
13:47 9.07 9.07 9.07 9.07 23.1K
13:48 9.07 9.07 9.06 9.07 25.5K
13:49 9.07 9.07 9.06 9.07 45.0K
13:50 9.07 9.07 9.07 9.07 10.2K
13:51 9.07 9.07 9.06 9.06 10.5K
13:52 9.06 9.07 9.06 9.06 5.1K
13:53 9.06 9.07 9.06 9.07 3.3K
13:54 9.07 9.07 9.06 9.07 6.2K
13:55 9.07 9.07 9.07 9.07 17.4K
13:56 9.08 9.08 9.08 9.07 3.3K
13:57 9.08 9.08 9.08 9.07 1.2K
13:58 9.08 9.08 9.08 9.08 36.6K
13:59 9.08 9.08 9.08 9.07 22.5K
14:00 9.08 9.08 9.08 9.07 90.1K
14:01 9.07 9.07 9.06 9.07 44.4K
14:02 9.07 9.07 9.06 9.07 57.8K
14:03 9.07 9.07 9.06 9.06 10.0K
14:04 9.06 9.06 9.06 9.06 28.6K
14:05 9.06 9.07 9.06 9.06 21.1K
14:06 9.06 9.07 9.06 9.07 12.3K
14:07 9.06 9.07 9.06 9.06 1.8K
14:08 9.06 9.06 9.06 9.06 7.7K
14:09 9.05 9.06 9.05 9.06 7.3K
14:10 9.06 9.06 9.05 9.06 19.6K
14:11 9.06 9.06 9.06 9.06 11.4K
14:12 9.06 9.07 9.06 9.06 49.2K
14:13 9.06 9.06 9.06 9.06 5.4K
14:14 9.06 9.06 9.05 9.06 18.7K
14:15 9.06 9.06 9.05 9.05 34.0K
14:16 9.06 9.06 9.06 9.06 11.3K
14:17 9.06 9.06 9.05 9.06 13.8K
14:18 9.07 9.07 9.07 9.07 9.9K
14:19 9.06 9.06 9.06 9.06 18.5K
14:20 9.06 9.06 9.06 9.06 3.9K
14:21 9.06 9.07 9.06 9.07 23.5K
14:22 9.06 9.06 9.06 9.06 0.7K
14:23 9.06 9.07 9.06 9.06 7.9K
14:24 9.06 9.07 9.06 9.06 8.6K
14:25 9.06 9.07 9.06 9.06 11.4K
14:26 9.06 9.07 9.06 9.07 23.7K
14:27 9.06 9.07 9.06 9.07 0.8K
14:28 9.06 9.06 9.06 9.06 6.3K
14:29 9.06 9.06 9.05 9.06 15.8K
14:30 9.06 9.06 9.06 9.06 1.8K
14:31 9.06 9.06 9.06 9.06 10.8K
14:32 9.07 9.07 9.06 9.06 25.0K
14:34 9.06 9.06 9.05 9.06 26.1K
14:35 9.06 9.06 9.05 9.06 2.7K
14:36 9.06 9.06 9.06 9.06 28.9K
14:37 9.05 9.06 9.05 9.06 48.1K
14:38 9.06 9.06 9.06 9.06 24.1K
14:39 9.06 9.06 9.05 9.05 71.5K
14:40 9.04 9.05 9.04 9.05 49.1K
14:41 9.06 9.06 9.05 9.06 6.6K
14:42 9.06 9.06 9.06 9.06 6.2K
14:43 9.05 9.06 9.05 9.06 7.9K
14:44 9.06 9.06 9.05 9.05 20.7K
14:45 9.05 9.05 9.04 9.05 5.6K
14:46 9.05 9.05 9.04 9.05 6.7K
14:47 9.04 9.05 9.04 9.05 53.8K
14:48 9.05 9.05 9.05 9.05 7.7K
14:49 9.05 9.05 9.04 9.05 9.4K
14:50 9.05 9.06 9.05 9.06 31.7K
14:51 9.06 9.06 9.06 9.06 3.4K
14:52 9.05 9.05 9.04 9.04 13.0K
14:53 9.05 9.05 9.04 9.05 28.8K
14:54 9.05 9.06 9.05 9.06 16.5K
14:56 9.06 9.06 9.06 9.06 26.4K
14:57 9.06 9.06 9.06 9.06 10.8K
14:58 9.06 9.06 9.05 9.06 16.6K
14:59 9.06 9.06 9.06 9.06 14.5K
15:00 9.06 9.06 9.06 9.06 5.7K
15:01 9.06 9.06 9.05 9.05 15.3K
15:02 9.05 9.06 9.05 9.06 30.7K
15:03 9.05 9.06 9.05 9.05 37.6K
15:04 9.05 9.06 9.05 9.05 39.2K
15:05 9.05 9.05 9.05 9.05 14.0K
15:06 9.05 9.05 9.05 9.05 4.7K
15:07 9.05 9.05 9.05 9.05 22.2K
15:08 9.05 9.06 9.05 9.06 21.9K
15:09 9.06 9.06 9.06 9.06 3.5K
15:10 9.06 9.06 9.06 9.06 2.3K
15:11 9.06 9.06 9.05 9.06 6.5K
15:12 9.06 9.06 9.06 9.06 2.0K
15:13 9.06 9.06 9.05 9.06 11.5K
15:14 9.06 9.07 9.06 9.07 24.9K
15:15 9.07 9.07 9.07 9.07 5.2K
15:17 9.07 9.07 9.07 9.07 5.3K
15:18 9.07 9.07 9.07 9.07 1.9K
15:19 9.07 9.07 9.07 9.07 7.9K
15:20 9.07 9.07 9.07 9.07 67.5K
15:21 9.07 9.07 9.07 9.07 5.9K
15:22 9.07 9.07 9.07 9.07 19.0K
15:23 9.07 9.07 9.07 9.07 6.1K
15:24 9.07 9.07 9.07 9.07 7.0K
15:25 9.07 9.07 9.07 9.07 6.5K
15:26 9.07 9.07 9.07 9.07 18.2K
15:27 9.08 9.08 9.08 9.07 55.7K
15:28 9.08 9.08 9.08 9.07 7.2K
15:29 9.08 9.08 9.08 9.07 8.7K
15:30 9.08 9.08 9.08 9.07 3.4K
15:31 9.08 9.08 9.08 9.07 1.4K
15:32 9.07 9.07 9.07 9.07 10.8K
15:33 9.07 9.08 9.07 9.08 15.6K
15:34 9.08 9.08 9.08 9.08 6.8K
15:35 9.08 9.08 9.08 9.07 7.2K
15:36 9.08 9.08 9.08 9.07 5.0K
15:37 9.08 9.09 9.08 9.09 23.2K
15:38 9.09 9.09 9.09 9.09 9.0K
15:39 9.09 9.09 9.08 9.09 97.2K
15:40 9.09 9.09 9.09 9.09 7.5K
15:41 9.09 9.09 9.08 9.07 74.2K
15:42 9.08 9.08 9.08 9.07 10.2K
15:43 9.08 9.08 9.08 9.07 11.8K
15:44 9.08 9.08 9.08 9.07 72.1K
15:45 9.08 9.08 9.08 9.07 12.2K
15:46 9.08 9.08 9.08 9.08 6.3K
15:47 9.08 9.08 9.08 9.07 11.7K
15:48 9.08 9.08 9.08 9.08 16.8K
15:49 9.08 9.09 9.08 9.09 60.9K
15:50 9.09 9.10 9.09 9.10 215.0K
15:51 9.10 9.10 9.10 9.10 50.1K
15:52 9.10 9.10 9.10 9.10 76.9K
15:53 9.10 9.10 9.10 9.10 93.8K
15:54 9.10 9.10 9.09 9.09 135.8K
15:55 9.09 9.10 9.08 9.10 395.7K
15:56 9.10 9.10 9.09 9.09 75.5K
15:57 9.09 9.10 9.09 9.10 210.2K
15:58 9.10 9.10 9.09 9.10 210.8K
15:59 9.10 9.10 9.09 9.09 1,687.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음