Century Communities Inc (CCS)

CCS
🏛️ 미국 →
63.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 64.02 64.02 64.02 64.02 6.3K
09:32 63.93 63.93 63.93 63.93 1.1K
09:33 63.93 63.93 63.75 63.75 1.3K
09:36 64.03 64.03 64.00 64.00 1.6K
09:37 64.09 64.25 64.09 64.25 0.4K
09:38 64.05 64.09 64.05 64.08 1.1K
09:40 63.76 63.76 63.76 63.76 0.2K
09:41 63.76 63.76 63.76 63.76 0.2K
09:46 63.92 63.92 63.92 63.92 0.5K
09:47 64.08 64.08 64.08 64.08 1.7K
09:51 64.04 64.04 64.04 64.04 0.1K
09:53 64.02 64.02 64.02 64.02 0.4K
09:55 64.22 64.22 64.22 64.22 0.2K
09:57 63.87 63.87 63.87 63.87 0.9K
09:58 63.92 64.02 63.92 64.02 1.0K
09:59 64.06 64.06 64.06 64.06 0.1K
10:00 64.06 64.10 64.06 64.10 1.4K
10:01 64.01 64.01 64.01 64.01 1.0K
10:02 63.98 63.98 63.98 63.98 2.0K
10:03 63.98 63.99 63.83 63.83 1.9K
10:06 63.82 63.82 63.82 63.82 1.0K
10:08 63.85 63.85 63.85 63.85 0.2K
10:09 64.04 64.04 64.04 64.04 1.3K
10:15 63.72 63.72 63.61 63.61 1.5K
10:23 63.38 63.38 63.38 63.38 0.9K
10:26 63.30 63.30 63.30 63.30 0.3K
10:27 63.29 63.29 63.29 63.29 0.3K
10:29 63.28 63.29 63.28 63.29 1.4K
10:35 63.18 63.18 63.18 63.18 0.5K
10:36 63.26 63.27 63.26 63.27 0.6K
10:37 63.23 63.23 63.23 63.23 0.5K
10:41 63.46 63.46 63.46 63.46 0.4K
10:43 63.45 63.46 63.45 63.46 1.2K
10:47 63.51 63.56 63.51 63.53 0.5K
10:48 63.51 63.54 63.51 63.54 0.9K
10:50 63.64 63.64 63.63 63.63 0.8K
10:51 63.54 63.54 63.54 63.54 0.6K
10:53 63.60 63.69 63.60 63.69 1.3K
11:01 63.58 63.58 63.58 63.58 1.3K
11:03 63.60 63.60 63.60 63.60 2.5K
11:04 63.64 63.64 63.64 63.64 0.6K
11:05 63.64 63.66 63.64 63.66 0.9K
11:06 63.66 63.66 63.66 63.66 0.3K
11:07 63.67 63.67 63.66 63.66 1.8K
11:08 63.59 63.59 63.59 63.59 0.2K
11:09 63.59 63.59 63.59 63.59 0.5K
11:11 63.63 63.75 63.63 63.75 1.0K
11:22 63.51 63.51 63.51 63.51 1.6K
11:27 63.45 63.45 63.45 63.45 0.6K
11:29 63.55 63.55 63.55 63.55 1.5K
11:31 63.54 63.54 63.54 63.54 0.7K
11:35 63.47 63.47 63.47 63.47 1.6K
11:40 63.48 63.48 63.48 63.48 0.6K
11:45 63.46 63.46 63.46 63.46 0.5K
11:46 63.42 63.42 63.42 63.42 0.5K
11:47 63.45 63.45 63.45 63.45 0.2K
11:50 63.50 63.50 63.50 63.50 0.4K
11:51 63.45 63.45 63.45 63.45 0.3K
11:52 63.45 63.45 63.45 63.45 1.1K
11:55 63.48 63.51 63.48 63.51 0.7K
11:56 63.51 63.51 63.51 63.51 0.4K
11:57 63.51 63.51 63.51 63.51 0.3K
11:59 63.47 63.47 63.47 63.47 0.3K
12:00 63.48 63.48 63.48 63.48 0.5K
12:03 63.49 63.49 63.48 63.48 0.7K
12:06 63.42 63.42 63.42 63.42 0.7K
12:07 63.38 63.38 63.38 63.38 0.6K
12:08 63.30 63.30 63.30 63.30 0.6K
12:10 63.30 63.30 63.30 63.30 0.2K
12:12 63.33 63.33 63.33 63.33 0.4K
12:15 63.27 63.27 63.27 63.27 0.3K
12:17 63.30 63.30 63.30 63.30 0.2K
12:18 63.32 63.32 63.32 63.32 0.1K
12:19 63.32 63.32 63.32 63.32 0.2K
12:20 63.38 63.38 63.38 63.38 0.7K
12:21 63.39 63.39 63.35 63.35 1.3K
12:23 63.29 63.29 63.29 63.29 0.6K
12:25 63.33 63.33 63.33 63.33 0.5K
12:26 63.33 63.33 63.33 63.33 0.9K
12:30 63.35 63.35 63.35 63.35 0.5K
12:34 63.40 63.40 63.40 63.40 0.7K
12:35 63.40 63.44 63.40 63.44 2.2K
12:37 63.34 63.34 63.34 63.34 0.2K
12:38 63.43 63.43 63.43 63.43 0.5K
12:40 63.33 63.33 63.33 63.33 0.1K
12:42 63.40 63.40 63.40 63.40 0.3K
12:44 63.31 63.31 63.31 63.31 0.1K
12:45 63.41 63.41 63.41 63.41 0.2K
12:47 63.40 63.40 63.40 63.40 0.1K
12:48 63.48 63.48 63.48 63.48 1.4K
12:50 63.36 63.36 63.36 63.36 0.1K
12:51 63.38 63.38 63.38 63.38 0.3K
12:54 63.37 63.53 63.37 63.53 0.9K
12:57 63.39 63.39 63.30 63.35 0.5K
12:58 63.48 63.48 63.40 63.40 0.8K
13:01 63.30 63.30 63.30 63.30 0.3K
13:02 63.29 63.29 63.29 63.29 0.9K
13:03 63.27 63.27 63.27 63.27 0.1K
13:04 63.24 63.24 63.24 63.24 0.4K
13:07 63.15 63.15 63.15 63.15 1.1K
13:10 63.21 63.21 63.21 63.21 0.2K
13:11 63.15 63.15 63.15 63.15 0.3K
13:13 63.23 63.23 63.23 63.23 0.1K
13:14 63.17 63.17 63.17 63.17 0.2K
13:16 63.18 63.19 63.18 63.19 0.2K
13:17 63.18 63.18 63.18 63.18 0.4K
13:20 63.18 63.18 63.18 63.18 0.5K
13:21 63.13 63.21 63.13 63.21 1.0K
13:24 63.18 63.18 63.18 63.18 0.5K
13:27 63.15 63.15 63.14 63.14 1.0K
13:28 63.14 63.14 63.14 63.14 0.2K
13:29 63.13 63.13 63.13 63.13 0.9K
13:31 63.07 63.07 63.07 63.07 0.2K
13:32 63.13 63.13 63.13 63.13 0.5K
13:33 63.16 63.16 63.16 63.16 0.2K
13:34 63.16 63.16 63.08 63.08 1.0K
13:38 63.10 63.23 63.10 63.23 1.2K
13:39 63.18 63.18 63.18 63.18 0.2K
13:40 63.20 63.20 63.20 63.20 0.3K
13:41 63.20 63.25 63.20 63.25 1.4K
13:44 63.39 63.39 63.39 63.39 0.1K
13:45 63.28 63.28 63.28 63.28 0.9K
13:48 63.30 63.30 63.30 63.30 1.8K
13:51 63.45 63.45 63.32 63.32 0.6K
13:55 63.33 63.42 63.33 63.42 0.9K
13:58 63.44 63.44 63.44 63.44 0.3K
13:59 63.39 63.39 63.39 63.39 0.6K
14:00 63.34 63.34 63.34 63.34 0.7K
14:01 63.31 63.33 63.31 63.33 0.6K
14:02 63.37 63.38 63.37 63.38 0.7K
14:05 63.25 63.25 63.25 63.25 1.2K
14:07 63.31 63.31 63.31 63.31 0.3K
14:08 63.27 63.27 63.27 63.27 0.3K
14:10 63.37 63.37 63.35 63.35 0.4K
14:11 63.31 63.31 63.31 63.31 0.1K
14:12 63.33 63.38 63.33 63.38 1.3K
14:15 63.32 63.32 63.32 63.32 0.2K
14:18 63.31 63.31 63.27 63.27 1.1K
14:20 63.26 63.29 63.26 63.29 0.8K
14:22 63.23 63.23 63.23 63.23 0.7K
14:23 63.31 63.31 63.31 63.31 0.4K
14:25 63.34 63.38 63.34 63.38 1.1K
14:28 63.38 63.38 63.36 63.37 0.7K
14:32 63.35 63.42 63.35 63.42 0.3K
14:33 63.42 63.42 63.42 63.42 0.3K
14:35 63.36 63.36 63.36 63.36 0.1K
14:36 63.41 63.41 63.41 63.41 0.4K
14:38 63.40 63.40 63.39 63.39 0.3K
14:41 63.34 63.34 63.33 63.33 0.9K
14:42 63.32 63.32 63.32 63.32 0.4K
14:44 63.33 63.33 63.33 63.33 0.7K
14:49 63.36 63.36 63.31 63.31 0.6K
14:50 63.34 63.34 63.34 63.34 1.3K
14:54 63.22 63.24 63.22 63.24 0.9K
14:55 63.21 63.21 63.19 63.19 0.4K
14:57 63.15 63.15 63.15 63.15 0.6K
14:59 63.17 63.19 63.17 63.18 1.7K
15:00 63.24 63.29 63.24 63.29 0.5K
15:01 63.32 63.32 63.32 63.32 0.1K
15:02 63.27 63.27 63.27 63.27 0.2K
15:04 63.33 63.38 63.33 63.38 1.2K
15:05 63.39 63.39 63.39 63.39 0.1K
15:06 63.43 63.43 63.43 63.43 0.3K
15:07 63.44 63.44 63.44 63.44 0.2K
15:08 63.36 63.36 63.31 63.31 1.9K
15:13 63.33 63.33 63.33 63.33 0.8K
15:16 63.30 63.30 63.29 63.29 1.6K
15:19 63.43 63.43 63.39 63.39 0.4K
15:20 63.39 63.39 63.39 63.39 2.0K
15:22 63.26 63.26 63.26 63.26 0.1K
15:23 63.29 63.29 63.29 63.29 0.7K
15:24 63.24 63.24 63.24 63.24 0.6K
15:26 63.23 63.23 63.23 63.23 0.4K
15:29 63.22 63.22 63.18 63.18 1.7K
15:32 63.20 63.20 63.20 63.20 1.8K
15:36 63.15 63.15 63.15 63.15 0.5K
15:39 63.25 63.38 63.25 63.38 2.8K
15:40 63.39 63.47 63.31 63.31 3.6K
15:43 63.36 63.36 63.36 63.36 1.3K
15:47 63.46 63.46 63.46 63.46 0.4K
15:48 63.51 63.51 63.51 63.51 0.5K
15:49 63.55 63.60 63.55 63.60 1.3K
15:50 63.59 63.59 63.59 63.59 1.8K
15:51 63.65 63.65 63.63 63.63 1.7K
15:52 63.67 63.72 63.67 63.72 0.8K
15:53 63.72 63.72 63.72 63.72 0.6K
15:55 63.55 63.56 63.49 63.49 4.5K
15:56 63.48 63.52 63.48 63.51 3.7K
15:57 63.57 63.57 63.57 63.57 2.2K
15:58 63.56 63.57 63.56 63.57 5.5K
15:59 63.51 63.51 63.47 63.49 58.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음