Century Communities Inc (CCS)

CCS
🏛️ 미국 →
64.11
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66.03 66.03 66.03 66.03 1.5K
09:31 66.06 66.06 66.06 66.06 0.1K
09:34 66.02 66.02 66.02 66.02 3.0K
09:36 66.02 66.02 66.02 66.02 1.7K
09:39 66.02 66.02 66.02 66.02 1.7K
09:46 65.94 66.29 65.81 66.29 3.3K
09:47 65.81 65.81 65.81 65.81 3.3K
09:48 66.05 66.36 66.05 66.36 4.5K
09:49 66.34 66.34 66.34 66.34 0.3K
09:51 66.42 66.50 66.42 66.50 0.2K
09:53 66.43 66.43 66.42 66.42 0.6K
09:54 66.42 66.42 66.42 66.42 0.8K
09:56 66.17 66.17 65.82 65.82 0.5K
09:57 65.80 65.80 65.80 65.80 0.4K
10:02 65.92 65.92 65.92 65.92 0.4K
10:05 66.06 66.06 66.06 66.06 0.1K
10:06 66.06 66.06 65.96 65.96 1.6K
10:09 65.61 65.64 65.61 65.64 0.9K
10:10 65.69 65.69 65.67 65.68 10.6K
10:11 65.93 65.93 65.93 65.93 0.9K
10:12 66.00 66.00 66.00 66.00 0.6K
10:14 65.83 65.83 65.83 65.83 1.0K
10:20 65.52 65.75 65.52 65.75 5.5K
10:22 65.50 65.50 65.24 65.24 0.6K
10:23 65.22 65.22 65.22 65.22 0.5K
10:25 65.59 65.59 65.59 65.59 0.3K
10:26 65.47 65.47 65.47 65.47 1.3K
10:32 65.06 65.06 65.06 65.06 2.6K
10:34 65.32 65.35 65.32 65.35 0.6K
10:36 65.21 65.21 65.21 65.21 0.4K
10:37 65.16 65.16 65.16 65.16 0.2K
10:38 65.21 65.21 65.21 65.21 0.7K
10:39 65.23 65.23 65.23 65.23 0.2K
10:40 65.13 65.14 65.13 65.14 0.7K
10:41 65.04 65.04 65.04 65.04 1.1K
10:43 65.05 65.05 65.04 65.04 0.8K
10:47 65.04 65.05 65.04 65.05 0.3K
10:48 65.04 65.04 65.04 65.04 0.5K
10:49 65.08 65.08 65.08 65.08 1.8K
10:50 65.07 65.08 65.07 65.08 0.5K
10:52 65.10 65.10 65.09 65.09 1.8K
10:55 65.05 65.05 65.05 65.05 0.9K
10:58 65.16 65.23 65.10 65.12 0.9K
10:59 65.14 65.15 65.14 65.15 1.2K
11:00 65.12 65.12 65.12 65.12 1.0K
11:04 64.85 64.85 64.85 64.85 0.5K
11:05 64.88 64.88 64.88 64.88 0.1K
11:06 64.88 64.88 64.88 64.88 0.2K
11:07 64.89 64.89 64.89 64.89 0.2K
11:08 64.98 65.05 64.94 65.05 2.6K
11:15 65.12 65.12 65.12 65.12 0.2K
11:16 65.11 65.11 65.11 65.11 1.1K
11:19 65.07 65.07 65.07 65.07 0.4K
11:21 65.06 65.06 65.06 65.06 0.9K
11:24 64.83 64.86 64.83 64.86 0.8K
11:25 64.95 64.95 64.95 64.95 0.3K
11:26 64.92 64.92 64.92 64.92 1.0K
11:31 64.92 64.92 64.88 64.88 0.9K
11:37 64.67 64.67 64.67 64.67 1.5K
11:38 64.67 64.77 64.66 64.77 2.4K
11:45 64.62 64.63 64.62 64.63 0.3K
11:46 64.63 64.63 64.52 64.52 0.7K
11:47 64.51 64.62 64.51 64.57 1.6K
11:48 64.58 64.58 64.58 64.58 0.3K
11:50 64.65 64.65 64.65 64.65 0.6K
11:51 64.65 64.77 64.65 64.77 1.0K
11:56 64.62 64.62 64.62 64.61 1.6K
11:57 64.50 64.50 64.50 64.50 0.5K
12:00 64.61 64.61 64.61 64.61 0.3K
12:02 64.60 64.61 64.60 64.61 0.9K
12:06 64.33 64.41 64.33 64.41 0.3K
12:07 64.42 64.42 64.42 64.42 0.2K
12:08 64.47 64.47 64.47 64.47 2.7K
12:10 64.45 64.45 64.45 64.44 0.7K
12:11 64.49 64.49 64.49 64.49 1.3K
12:14 64.48 64.48 64.48 64.48 1.5K
12:19 64.36 64.36 64.36 64.36 0.3K
12:21 64.43 64.43 64.43 64.43 0.1K
12:22 64.33 64.33 64.33 64.33 1.1K
12:29 64.25 64.25 64.25 64.25 0.4K
12:31 64.25 64.33 64.25 64.33 3.3K
12:32 64.33 64.33 64.33 64.33 0.4K
12:33 64.33 64.45 64.33 64.45 1.4K
12:34 64.48 64.53 64.48 64.47 0.5K
12:36 64.52 64.54 64.48 64.48 0.4K
12:37 64.47 64.47 64.47 64.47 0.5K
12:39 64.36 64.36 64.36 64.36 0.1K
12:41 64.46 64.46 64.46 64.46 0.1K
12:43 64.48 64.48 64.48 64.47 0.3K
12:48 64.37 64.37 64.37 64.37 1.4K
12:54 64.22 64.22 64.22 64.22 0.7K
12:55 64.20 64.20 64.20 64.19 0.7K
12:56 64.19 64.19 64.19 64.19 0.4K
12:57 64.27 64.33 64.27 64.33 5.9K
12:58 64.29 64.30 64.29 64.30 1.5K
13:00 64.36 64.43 64.36 64.43 1.3K
13:01 64.34 64.34 64.34 64.34 0.6K
13:05 64.23 64.23 64.23 64.23 0.3K
13:07 64.36 64.36 64.36 64.36 1.2K
13:12 64.48 64.48 64.47 64.47 0.4K
13:13 64.40 64.40 64.40 64.40 0.1K
13:15 64.46 64.46 64.46 64.46 1.4K
13:18 64.38 64.38 64.38 64.38 0.2K
13:20 64.38 64.38 64.38 64.38 0.8K
13:21 64.40 64.40 64.40 64.40 1.3K
13:26 64.22 64.30 64.22 64.30 1.1K
13:29 64.21 64.21 64.21 64.21 0.1K
13:30 64.20 64.20 64.20 64.19 0.8K
13:34 64.28 64.44 64.28 64.44 4.6K
13:35 64.44 64.44 64.44 64.44 1.5K
13:43 64.52 64.52 64.52 64.52 0.4K
13:44 64.49 64.49 64.49 64.49 0.5K
13:49 64.52 64.62 64.52 64.61 0.9K
13:53 64.69 64.69 64.69 64.69 0.6K
13:55 64.65 64.65 64.65 64.65 1.0K
13:56 64.62 64.62 64.62 64.61 1.3K
14:02 64.41 64.41 64.41 64.41 0.5K
14:05 64.39 64.39 64.39 64.39 3.5K
14:07 64.29 64.29 64.29 64.29 0.8K
14:15 64.09 64.16 64.09 64.14 2.9K
14:17 64.12 64.12 64.12 64.12 0.9K
14:18 64.17 64.17 64.17 64.17 2.1K
14:20 64.02 64.02 64.02 64.02 0.4K
14:21 64.12 64.12 64.12 64.11 0.5K
14:26 64.23 64.23 64.23 64.23 1.0K
14:28 64.32 64.32 64.32 64.32 0.3K
14:29 64.29 64.38 64.29 64.38 0.5K
14:30 64.39 64.39 64.36 64.36 0.8K
14:32 64.28 64.28 64.28 64.28 0.8K
14:36 64.28 64.28 64.28 64.28 1.3K
14:44 64.35 64.35 64.35 64.35 0.5K
14:45 64.30 64.30 64.30 64.30 0.6K
14:47 64.40 64.40 64.40 64.40 0.8K
14:51 64.41 64.41 64.41 64.41 0.3K
14:52 64.32 64.33 64.32 64.33 1.4K
14:53 64.32 64.32 64.32 64.32 0.5K
14:55 64.38 64.38 64.38 64.38 0.7K
14:57 64.30 64.30 64.30 64.30 1.5K
15:01 64.13 64.13 64.13 64.13 0.6K
15:02 64.10 64.10 64.10 64.10 0.8K
15:03 64.09 64.09 64.09 64.09 0.2K
15:04 64.10 64.10 64.10 64.10 1.1K
15:05 64.11 64.11 64.11 64.11 0.2K
15:06 64.13 64.15 64.13 64.13 3.2K
15:07 64.07 64.07 64.07 64.07 0.9K
15:10 64.04 64.04 64.04 64.04 0.6K
15:11 64.04 64.04 64.04 64.04 0.1K
15:12 64.05 64.05 64.05 64.05 0.9K
15:13 64.02 64.02 64.02 64.02 1.9K
15:16 63.97 63.97 63.97 63.97 1.2K
15:20 63.88 63.88 63.88 63.88 0.7K
15:21 63.82 63.82 63.80 63.80 2.5K
15:22 63.82 63.84 63.80 63.80 1.9K
15:23 63.80 63.80 63.80 63.80 0.6K
15:24 63.73 63.74 63.73 63.74 1.7K
15:25 63.70 63.72 63.70 63.71 1.9K
15:26 63.70 63.70 63.70 63.70 1.8K
15:29 63.53 63.53 63.53 63.53 0.4K
15:30 63.59 63.59 63.57 63.57 1.9K
15:31 63.56 63.57 63.56 63.57 0.8K
15:32 63.52 63.52 63.51 63.52 2.0K
15:33 63.57 63.57 63.54 63.54 2.1K
15:35 63.51 63.51 63.50 63.51 1.6K
15:36 63.47 63.47 63.47 63.47 1.3K
15:37 63.44 63.48 63.42 63.48 3.6K
15:39 63.50 63.50 63.50 63.50 0.1K
15:40 63.50 63.50 63.50 63.50 0.3K
15:41 63.45 63.45 63.45 63.45 0.5K
15:42 63.47 63.47 63.47 63.47 0.6K
15:43 63.52 63.52 63.43 63.49 4.2K
15:44 63.47 63.52 63.47 63.52 0.5K
15:45 63.51 63.57 63.51 63.57 2.5K
15:46 63.50 63.74 63.50 63.74 15.7K
15:47 63.72 63.74 63.72 63.74 2.8K
15:48 63.76 63.76 63.76 63.76 0.7K
15:49 63.70 63.70 63.68 63.68 1.3K
15:50 63.73 63.73 63.69 63.69 2.7K
15:51 63.68 63.73 63.68 63.72 3.0K
15:52 63.72 63.72 63.72 63.72 2.2K
15:53 63.77 63.77 63.75 63.75 1.1K
15:54 63.76 63.76 63.73 63.73 0.7K
15:55 63.75 63.75 63.66 63.66 5.1K
15:56 63.62 63.62 63.56 63.56 3.1K
15:57 63.51 63.51 63.47 63.49 5.7K
15:58 63.56 63.56 63.52 63.52 6.4K
15:59 63.52 63.66 63.50 63.63 90.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음