CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ 미국 →
9.22
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.51 9.57 9.46 9.46 56.5K
09:31 9.48 9.48 9.41 9.41 25.5K
09:32 9.42 9.44 9.42 9.44 11.8K
09:33 9.45 9.45 9.43 9.43 5.7K
09:34 9.45 9.46 9.45 9.46 12.8K
09:35 9.46 9.46 9.46 9.46 1.9K
09:36 9.46 9.47 9.46 9.47 2.7K
09:37 9.47 9.49 9.47 9.49 11.7K
09:38 9.49 9.49 9.49 9.49 2.1K
09:39 9.49 9.49 9.49 9.49 0.7K
09:40 9.49 9.49 9.48 9.48 20.1K
09:41 9.49 9.49 9.48 9.48 7.9K
09:42 9.47 9.49 9.47 9.49 4.3K
09:43 9.49 9.51 9.47 9.51 47.2K
09:44 9.51 9.51 9.51 9.51 1.1K
09:45 9.51 9.51 9.48 9.48 47.6K
09:46 9.47 9.47 9.47 9.47 4.8K
09:47 9.46 9.46 9.45 9.45 13.4K
09:48 9.45 9.45 9.45 9.45 7.2K
09:49 9.45 9.46 9.45 9.46 11.5K
09:50 9.45 9.47 9.45 9.47 31.2K
09:51 9.47 9.47 9.47 9.47 4.2K
09:52 9.47 9.47 9.46 9.46 15.0K
09:53 9.46 9.46 9.44 9.45 7.5K
09:54 9.45 9.46 9.45 9.46 9.8K
09:55 9.46 9.47 9.46 9.47 3.4K
09:56 9.46 9.46 9.45 9.45 5.5K
09:57 9.45 9.46 9.44 9.44 4.3K
09:58 9.44 9.45 9.44 9.45 10.0K
09:59 9.45 9.47 9.45 9.47 9.6K
10:00 9.47 9.47 9.45 9.46 9.7K
10:01 9.46 9.46 9.46 9.46 2.7K
10:02 9.46 9.47 9.46 9.47 2.9K
10:03 9.46 9.47 9.46 9.46 4.8K
10:04 9.46 9.46 9.45 9.45 6.3K
10:05 9.45 9.45 9.44 9.45 8.6K
10:06 9.46 9.46 9.46 9.46 13.9K
10:07 9.46 9.46 9.44 9.46 20.5K
10:08 9.45 9.47 9.45 9.46 119.3K
10:09 9.46 9.46 9.44 9.44 136.1K
10:10 9.43 9.44 9.43 9.44 33.1K
10:11 9.44 9.45 9.43 9.45 101.2K
10:12 9.45 9.45 9.43 9.43 60.8K
10:13 9.42 9.42 9.41 9.40 14.7K
10:14 9.40 9.40 9.40 9.41 1.5K
10:15 9.41 9.41 9.38 9.40 34.8K
10:16 9.40 9.40 9.40 9.40 5.6K
10:17 9.39 9.39 9.39 9.39 14.4K
10:18 9.39 9.39 9.39 9.39 1.7K
10:19 9.39 9.39 9.38 9.39 4.0K
10:20 9.39 9.39 9.37 9.38 7.6K
10:21 9.38 9.38 9.37 9.38 3.0K
10:22 9.39 9.39 9.38 9.38 6.3K
10:23 9.39 9.40 9.39 9.40 44.8K
10:24 9.40 9.40 9.40 9.40 7.3K
10:25 9.40 9.40 9.40 9.40 5.9K
10:26 9.40 9.40 9.39 9.40 2.5K
10:27 9.40 9.40 9.39 9.40 2.9K
10:28 9.39 9.40 9.37 9.37 13.3K
10:29 9.37 9.38 9.37 9.37 3.7K
10:30 9.37 9.38 9.37 9.37 3.8K
10:31 9.37 9.38 9.37 9.37 24.5K
10:32 9.37 9.38 9.37 9.38 56.7K
10:33 9.38 9.38 9.36 9.36 19.2K
10:34 9.36 9.37 9.36 9.37 4.3K
10:35 9.36 9.37 9.36 9.36 7.7K
10:36 9.36 9.36 9.35 9.35 6.9K
10:37 9.35 9.35 9.34 9.34 10.1K
10:38 9.35 9.35 9.34 9.34 9.7K
10:39 9.34 9.35 9.34 9.35 0.9K
10:40 9.35 9.35 9.34 9.34 8.2K
10:41 9.33 9.34 9.33 9.34 1.8K
10:42 9.33 9.35 9.33 9.35 18.1K
10:43 9.34 9.35 9.34 9.34 6.2K
10:44 9.33 9.33 9.33 9.33 2.9K
10:45 9.33 9.34 9.33 9.33 4.7K
10:46 9.34 9.34 9.32 9.32 20.7K
10:47 9.32 9.32 9.31 9.31 4.8K
10:48 9.30 9.30 9.29 9.30 14.4K
10:49 9.30 9.31 9.30 9.31 8.9K
10:50 9.31 9.32 9.31 9.32 6.9K
10:51 9.32 9.32 9.32 9.32 10.9K
10:52 9.32 9.32 9.32 9.32 2.3K
10:53 9.32 9.32 9.31 9.32 4.3K
10:54 9.32 9.34 9.32 9.34 21.6K
10:55 9.34 9.34 9.34 9.34 4.5K
10:56 9.35 9.35 9.35 9.35 9.0K
10:58 9.35 9.35 9.33 9.33 29.0K
10:59 9.33 9.33 9.33 9.32 2.9K
11:00 9.33 9.33 9.33 9.32 2.9K
11:01 9.33 9.35 9.32 9.35 30.3K
11:02 9.35 9.35 9.35 9.35 5.8K
11:03 9.35 9.36 9.35 9.36 9.3K
11:04 9.36 9.37 9.36 9.37 71.3K
11:05 9.37 9.37 9.37 9.37 1.9K
11:06 9.37 9.37 9.34 9.34 55.1K
11:07 9.34 9.34 9.33 9.32 10.4K
11:08 9.32 9.33 9.32 9.33 8.0K
11:09 9.33 9.33 9.32 9.32 58.7K
11:10 9.32 9.32 9.31 9.31 73.9K
11:11 9.30 9.30 9.29 9.29 5.2K
11:12 9.30 9.30 9.30 9.30 6.1K
11:13 9.30 9.30 9.29 9.30 2.4K
11:14 9.30 9.30 9.30 9.30 3.3K
11:15 9.30 9.30 9.28 9.29 9.9K
11:16 9.29 9.29 9.28 9.28 2.1K
11:17 9.28 9.28 9.27 9.27 9.9K
11:18 9.28 9.28 9.28 9.28 1.4K
11:19 9.27 9.27 9.27 9.27 2.2K
11:20 9.27 9.27 9.26 9.26 7.5K
11:21 9.26 9.27 9.26 9.26 2.3K
11:22 9.26 9.26 9.24 9.24 10.5K
11:23 9.23 9.24 9.23 9.23 4.9K
11:24 9.24 9.24 9.23 9.23 3.0K
11:25 9.23 9.23 9.23 9.23 2.4K
11:26 9.25 9.26 9.25 9.26 22.2K
11:27 9.26 9.26 9.26 9.26 4.7K
11:28 9.25 9.25 9.25 9.24 2.2K
11:29 9.25 9.25 9.24 9.24 3.1K
11:30 9.25 9.25 9.25 9.24 2.4K
11:31 9.25 9.25 9.25 9.24 8.5K
11:32 9.24 9.24 9.24 9.24 1.9K
11:33 9.24 9.24 9.24 9.24 1.6K
11:34 9.25 9.25 9.25 9.24 14.1K
11:35 9.24 9.25 9.24 9.25 9.3K
11:36 9.25 9.26 9.25 9.25 3.8K
11:37 9.25 9.25 9.25 9.25 1.6K
11:38 9.25 9.26 9.24 9.24 42.1K
11:39 9.23 9.23 9.23 9.23 0.2K
11:40 9.24 9.24 9.23 9.23 142.2K
11:41 9.23 9.25 9.23 9.25 27.2K
11:42 9.26 9.27 9.26 9.26 13.7K
11:43 9.26 9.26 9.26 9.26 2.6K
11:44 9.27 9.27 9.27 9.27 3.1K
11:45 9.27 9.27 9.27 9.27 2.1K
11:46 9.26 9.26 9.26 9.26 5.1K
11:47 9.26 9.26 9.25 9.26 3.8K
11:48 9.25 9.26 9.25 9.26 4.4K
11:49 9.26 9.26 9.25 9.25 1.8K
11:50 9.26 9.26 9.25 9.25 7.0K
11:51 9.26 9.26 9.25 9.25 2.2K
11:52 9.26 9.26 9.26 9.26 7.8K
11:53 9.26 9.26 9.26 9.26 2.4K
11:54 9.26 9.26 9.25 9.25 3.2K
11:55 9.26 9.26 9.25 9.25 5.0K
11:56 9.25 9.25 9.25 9.25 5.0K
11:57 9.26 9.26 9.25 9.26 4.0K
11:58 9.26 9.26 9.25 9.26 2.6K
11:59 9.26 9.26 9.25 9.26 3.2K
12:00 9.26 9.26 9.25 9.25 4.1K
12:01 9.26 9.26 9.25 9.26 27.9K
12:02 9.26 9.26 9.26 9.26 2.2K
12:03 9.26 9.26 9.26 9.26 1.6K
12:04 9.26 9.26 9.26 9.26 10.5K
12:05 9.26 9.26 9.26 9.26 11.3K
12:06 9.26 9.26 9.24 9.25 22.4K
12:07 9.25 9.25 9.25 9.24 3.6K
12:08 9.25 9.26 9.25 9.24 64.8K
12:09 9.25 9.25 9.25 9.24 29.6K
12:10 9.25 9.25 9.25 9.25 3.0K
12:11 9.25 9.25 9.25 9.24 1.6K
12:12 9.25 9.25 9.23 9.23 14.7K
12:13 9.22 9.23 9.22 9.22 1.3K
12:14 9.22 9.23 9.22 9.22 2.5K
12:15 9.22 9.22 9.21 9.21 5.4K
12:16 9.21 9.22 9.21 9.22 3.6K
12:17 9.21 9.22 9.21 9.22 3.1K
12:18 9.21 9.22 9.21 9.22 55.2K
12:19 9.22 9.22 9.22 9.22 2.1K
12:20 9.21 9.23 9.21 9.23 39.8K
12:21 9.23 9.23 9.23 9.23 2.0K
12:22 9.23 9.23 9.23 9.23 9.0K
12:23 9.23 9.23 9.23 9.23 4.6K
12:24 9.23 9.23 9.23 9.23 2.5K
12:25 9.23 9.23 9.22 9.23 3.5K
12:26 9.22 9.23 9.22 9.23 2.7K
12:27 9.22 9.23 9.22 9.23 38.4K
12:28 9.23 9.23 9.23 9.23 14.2K
12:29 9.22 9.23 9.22 9.23 1.7K
12:30 9.22 9.22 9.21 9.21 7.6K
12:31 9.21 9.21 9.21 9.21 1.6K
12:32 9.22 9.22 9.20 9.20 4.5K
12:33 9.20 9.21 9.20 9.21 3.9K
12:34 9.20 9.20 9.20 9.20 7.8K
12:35 9.20 9.20 9.20 9.20 4.8K
12:36 9.20 9.20 9.20 9.20 18.5K
12:37 9.20 9.21 9.20 9.20 23.6K
12:38 9.21 9.21 9.21 9.21 1.1K
12:39 9.21 9.21 9.21 9.21 1.5K
12:40 9.20 9.20 9.20 9.20 10.6K
12:42 9.21 9.21 9.20 9.20 3.1K
12:43 9.20 9.20 9.19 9.20 68.3K
12:44 9.20 9.20 9.20 9.20 2.7K
12:45 9.20 9.20 9.20 9.20 1.7K
12:46 9.19 9.20 9.19 9.19 2.4K
12:47 9.19 9.20 9.19 9.19 1.8K
12:48 9.19 9.19 9.19 9.19 15.5K
12:49 9.19 9.19 9.18 9.19 5.7K
12:50 9.18 9.21 9.18 9.21 27.9K
12:51 9.21 9.21 9.21 9.21 3.4K
12:52 9.21 9.21 9.21 9.21 0.6K
12:53 9.21 9.21 9.21 9.21 3.4K
12:54 9.21 9.21 9.19 9.19 11.2K
12:55 9.19 9.20 9.19 9.20 3.4K
12:56 9.20 9.20 9.19 9.19 9.4K
12:57 9.19 9.19 9.19 9.19 5.0K
12:58 9.20 9.20 9.19 9.19 13.2K
12:59 9.18 9.19 9.18 9.19 9.0K
13:00 9.18 9.18 9.18 9.18 3.9K
13:01 9.18 9.18 9.17 9.17 28.5K
13:02 9.18 9.18 9.17 9.18 2.1K
13:03 9.18 9.19 9.18 9.19 28.7K
13:04 9.18 9.18 9.18 9.18 44.0K
13:05 9.19 9.20 9.19 9.20 40.7K
13:06 9.20 9.20 9.18 9.19 39.9K
13:07 9.19 9.19 9.19 9.19 21.2K
13:08 9.19 9.19 9.19 9.19 6.6K
13:09 9.19 9.19 9.18 9.19 16.7K
13:10 9.18 9.19 9.18 9.18 10.5K
13:11 9.18 9.19 9.18 9.18 8.9K
13:12 9.17 9.17 9.17 9.17 26.7K
13:13 9.16 9.18 9.16 9.18 31.9K
13:14 9.18 9.18 9.18 9.18 0.7K
13:15 9.17 9.17 9.17 9.17 18.4K
13:16 9.17 9.17 9.17 9.17 2.6K
13:17 9.17 9.17 9.17 9.16 3.0K
13:18 9.17 9.17 9.17 9.16 5.1K
13:19 9.17 9.17 9.17 9.16 2.6K
13:20 9.17 9.17 9.17 9.16 2.9K
13:21 9.16 9.16 9.16 9.16 3.5K
13:22 9.17 9.18 9.17 9.18 36.2K
13:23 9.18 9.18 9.18 9.18 7.9K
13:24 9.18 9.18 9.18 9.18 4.2K
13:25 9.18 9.18 9.18 9.18 5.1K
13:26 9.18 9.18 9.17 9.18 3.9K
13:27 9.18 9.18 9.17 9.17 7.8K
13:28 9.18 9.18 9.17 9.17 18.7K
13:29 9.17 9.17 9.17 9.16 1.8K
13:30 9.17 9.17 9.17 9.16 6.6K
13:31 9.17 9.17 9.17 9.16 2.0K
13:32 9.16 9.16 9.16 9.16 4.1K
13:33 9.16 9.16 9.16 9.16 13.9K
13:34 9.16 9.16 9.16 9.16 5.3K
13:35 9.16 9.16 9.16 9.16 9.1K
13:36 9.16 9.16 9.16 9.16 30.3K
13:37 9.16 9.16 9.16 9.16 6.2K
13:38 9.16 9.16 9.16 9.16 13.7K
13:39 9.16 9.16 9.16 9.15 4.3K
13:40 9.15 9.15 9.15 9.15 8.0K
13:41 9.14 9.15 9.14 9.15 79.3K
13:42 9.15 9.16 9.15 9.15 28.6K
13:43 9.16 9.16 9.16 9.15 1.9K
13:44 9.16 9.16 9.16 9.15 4.5K
13:45 9.16 9.16 9.16 9.15 10.6K
13:46 9.16 9.16 9.16 9.16 15.3K
13:47 9.16 9.16 9.16 9.16 69.8K
13:48 9.16 9.16 9.16 9.16 5.5K
13:49 9.16 9.16 9.16 9.15 8.8K
13:50 9.15 9.15 9.15 9.15 5.8K
13:51 9.15 9.15 9.15 9.15 4.8K
13:52 9.15 9.15 9.15 9.15 6.1K
13:53 9.16 9.16 9.16 9.15 7.0K
13:54 9.15 9.15 9.15 9.15 7.4K
13:55 9.15 9.15 9.15 9.15 9.3K
13:56 9.16 9.18 9.16 9.18 43.9K
13:57 9.18 9.18 9.18 9.18 3.8K
13:58 9.18 9.18 9.18 9.18 1.9K
13:59 9.18 9.18 9.18 9.18 5.3K
14:00 9.18 9.18 9.18 9.18 11.8K
14:01 9.18 9.18 9.17 9.17 12.8K
14:02 9.17 9.18 9.17 9.18 7.7K
14:03 9.18 9.18 9.17 9.18 3.4K
14:04 9.18 9.18 9.17 9.18 7.9K
14:05 9.17 9.18 9.17 9.18 5.5K
14:06 9.17 9.18 9.17 9.18 3.1K
14:07 9.18 9.18 9.18 9.18 7.1K
14:08 9.17 9.18 9.17 9.18 141.0K
14:09 9.18 9.18 9.17 9.17 2.3K
14:10 9.17 9.18 9.17 9.18 133.7K
14:11 9.18 9.20 9.18 9.20 34.3K
14:12 9.20 9.20 9.20 9.20 19.1K
14:13 9.20 9.20 9.20 9.20 3.8K
14:14 9.20 9.21 9.20 9.21 59.1K
14:15 9.21 9.21 9.20 9.20 4.5K
14:16 9.21 9.21 9.21 9.21 12.2K
14:17 9.21 9.21 9.21 9.21 3.6K
14:18 9.21 9.22 9.21 9.22 16.1K
14:19 9.22 9.22 9.21 9.22 15.3K
14:20 9.22 9.22 9.21 9.22 12.5K
14:21 9.22 9.22 9.22 9.22 6.7K
14:22 9.22 9.22 9.22 9.22 6.6K
14:23 9.22 9.22 9.22 9.22 8.5K
14:24 9.22 9.22 9.20 9.21 48.9K
14:25 9.20 9.21 9.20 9.21 3.3K
14:26 9.21 9.21 9.20 9.21 19.7K
14:27 9.21 9.21 9.20 9.21 41.2K
14:28 9.21 9.22 9.21 9.22 17.2K
14:29 9.22 9.22 9.21 9.21 11.1K
14:30 9.22 9.22 9.21 9.22 55.2K
14:31 9.22 9.22 9.22 9.22 5.7K
14:32 9.22 9.22 9.22 9.22 5.2K
14:33 9.22 9.22 9.21 9.22 10.2K
14:34 9.22 9.22 9.22 9.22 8.2K
14:35 9.22 9.22 9.22 9.22 15.0K
14:36 9.22 9.22 9.22 9.22 9.2K
14:37 9.22 9.22 9.21 9.22 15.1K
14:38 9.21 9.22 9.21 9.21 19.3K
14:39 9.22 9.22 9.21 9.21 9.0K
14:40 9.22 9.22 9.21 9.22 9.5K
14:41 9.22 9.22 9.21 9.21 4.9K
14:42 9.22 9.22 9.21 9.22 25.7K
14:43 9.22 9.22 9.21 9.22 4.0K
14:44 9.21 9.22 9.21 9.22 12.0K
14:45 9.22 9.22 9.21 9.22 5.8K
14:46 9.21 9.22 9.21 9.22 11.1K
14:47 9.22 9.22 9.21 9.22 6.6K
14:48 9.22 9.22 9.21 9.22 9.4K
14:49 9.22 9.22 9.22 9.22 20.7K
14:50 9.22 9.22 9.22 9.22 2.6K
14:51 9.22 9.22 9.22 9.22 9.5K
14:52 9.21 9.22 9.21 9.22 10.1K
14:53 9.22 9.22 9.21 9.22 6.2K
14:54 9.21 9.22 9.21 9.22 6.1K
14:55 9.22 9.22 9.21 9.22 5.1K
14:56 9.22 9.22 9.22 9.22 17.9K
14:57 9.22 9.22 9.21 9.22 12.4K
14:58 9.22 9.22 9.21 9.21 3.3K
14:59 9.22 9.22 9.21 9.22 23.0K
15:00 9.22 9.22 9.21 9.22 16.1K
15:01 9.21 9.21 9.20 9.20 27.7K
15:02 9.20 9.21 9.20 9.20 9.2K
15:03 9.20 9.20 9.19 9.19 34.4K
15:04 9.19 9.20 9.19 9.20 30.2K
15:05 9.20 9.20 9.19 9.20 6.3K
15:06 9.20 9.22 9.20 9.22 59.2K
15:07 9.22 9.22 9.21 9.21 9.3K
15:08 9.22 9.22 9.21 9.21 2.6K
15:09 9.21 9.22 9.21 9.22 8.6K
15:10 9.22 9.22 9.21 9.22 6.4K
15:11 9.22 9.22 9.21 9.22 10.0K
15:12 9.21 9.21 9.21 9.21 20.6K
15:13 9.21 9.21 9.21 9.21 7.4K
15:14 9.21 9.21 9.20 9.21 37.4K
15:15 9.20 9.20 9.19 9.20 12.4K
15:16 9.20 9.20 9.20 9.20 7.5K
15:17 9.20 9.21 9.20 9.21 42.4K
15:18 9.21 9.21 9.20 9.20 9.5K
15:19 9.21 9.21 9.21 9.21 1.6K
15:20 9.21 9.21 9.20 9.20 6.8K
15:21 9.21 9.21 9.20 9.21 12.5K
15:22 9.21 9.21 9.21 9.21 7.1K
15:23 9.21 9.21 9.21 9.21 10.7K
15:24 9.21 9.21 9.21 9.21 7.3K
15:25 9.21 9.21 9.20 9.20 8.6K
15:26 9.21 9.21 9.20 9.21 116.2K
15:27 9.21 9.21 9.21 9.21 12.1K
15:28 9.21 9.21 9.20 9.21 9.0K
15:29 9.21 9.21 9.19 9.20 34.6K
15:30 9.20 9.20 9.19 9.20 60.0K
15:31 9.20 9.21 9.20 9.21 38.1K
15:32 9.21 9.21 9.20 9.21 17.6K
15:33 9.21 9.21 9.21 9.21 18.6K
15:34 9.21 9.22 9.21 9.22 34.8K
15:35 9.22 9.22 9.22 9.22 8.5K
15:36 9.22 9.22 9.21 9.22 10.1K
15:37 9.21 9.22 9.21 9.22 11.3K
15:38 9.22 9.22 9.22 9.22 5.4K
15:39 9.22 9.22 9.21 9.21 7.6K
15:40 9.22 9.22 9.22 9.22 11.0K
15:41 9.22 9.22 9.21 9.22 8.7K
15:42 9.22 9.22 9.21 9.22 15.1K
15:43 9.22 9.22 9.21 9.22 10.8K
15:44 9.22 9.22 9.21 9.22 14.9K
15:45 9.22 9.22 9.21 9.21 17.5K
15:46 9.22 9.22 9.21 9.22 41.8K
15:47 9.22 9.22 9.21 9.21 27.2K
15:48 9.22 9.22 9.22 9.22 25.7K
15:49 9.21 9.22 9.21 9.22 16.0K
15:50 9.21 9.22 9.20 9.22 86.4K
15:51 9.22 9.22 9.21 9.21 45.4K
15:52 9.20 9.21 9.20 9.21 40.6K
15:53 9.21 9.21 9.20 9.21 19.6K
15:54 9.21 9.22 9.20 9.21 278.4K
15:55 9.21 9.23 9.21 9.23 97.3K
15:56 9.23 9.23 9.23 9.23 85.9K
15:57 9.23 9.24 9.23 9.24 79.8K
15:58 9.24 9.24 9.23 9.23 279.2K
15:59 9.23 9.24 9.23 9.23 1,459.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음