Credit Acceptance (CACC)

CACC
🏛️ 미국 →
449.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 481.00 481.00 481.00 481.00 2.0K
09:36 499.67 499.67 499.67 499.67 0.5K
09:39 502.04 504.54 502.04 504.54 0.4K
09:40 500.00 500.00 500.00 500.00 0.6K
09:41 500.00 500.00 500.00 500.00 1.8K
09:49 500.97 502.33 500.97 502.33 0.6K
09:52 502.84 502.84 502.84 502.84 0.1K
09:53 501.09 501.09 501.09 501.09 3.0K
10:39 495.48 495.48 495.48 495.48 2.0K
10:58 498.59 498.68 498.59 498.68 3.6K
11:11 500.75 500.75 500.75 500.75 2.2K
11:37 500.49 500.49 500.49 500.49 0.4K
11:43 498.93 498.93 498.93 498.93 1.5K
12:34 497.50 497.50 497.50 497.50 1.3K
12:54 496.33 496.33 496.33 496.33 0.5K
13:02 496.11 496.11 496.11 496.11 0.5K
13:03 495.96 495.96 495.96 495.96 0.4K
13:05 498.14 498.14 498.14 498.14 1.5K
13:42 492.89 492.89 492.89 492.89 0.5K
13:43 491.93 491.93 491.93 491.93 0.2K
13:45 492.35 492.80 492.35 492.80 1.7K
14:12 492.49 492.49 492.49 492.49 0.2K
14:13 492.23 492.23 492.23 492.23 2.1K
14:49 491.25 491.25 491.07 491.07 2.1K
14:54 490.76 490.76 490.76 490.76 1.1K
15:07 489.43 489.43 489.43 489.43 0.7K
15:16 490.17 490.17 490.17 490.17 1.1K
15:20 489.64 489.64 489.64 489.64 1.2K
15:30 488.84 488.84 488.84 488.84 1.5K
15:37 491.14 491.14 491.14 491.14 0.5K
15:39 491.33 491.33 491.33 491.33 1.8K
15:48 492.11 492.11 492.11 492.11 1.5K
15:52 493.20 494.02 493.20 494.02 1.0K
15:54 493.28 493.29 493.28 493.29 1.4K
15:55 493.31 493.31 493.31 493.31 0.9K
15:57 492.25 492.25 491.35 491.35 4.6K
15:59 490.64 492.01 490.64 492.01 11.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 461.02 461.02 444.27 449.70 0.2M
2025-09-26 469.53 469.53 456.47 458.46 0.1M
2025-09-25 469.55 472.44 448.90 466.40 0.2M
2025-09-24 494.93 494.93 482.59 485.30 0.0M
2025-09-23 496.37 504.54 481.00 490.64 0.0M
2025-09-22 502.88 502.88 490.48 496.37 0.1M
2025-09-19 507.31 511.01 503.64 507.29 0.2M
2025-09-18 509.61 511.76 494.74 504.27 0.1M
2025-09-17 505.19 515.07 499.69 504.36 0.1M
2025-09-16 501.84 504.56 491.78 501.00 0.1M
2025-09-15 478.52 504.20 478.52 502.05 0.2M
2025-09-12 523.32 523.32 473.32 474.44 0.3M
2025-09-11 516.48 526.40 512.91 525.00 0.1M
2025-09-10 517.25 523.79 511.03 516.41 0.1M
2025-09-09 513.08 523.74 507.41 518.75 0.1M
2025-09-08 523.69 523.69 510.70 513.17 0.1M
2025-09-05 521.73 530.90 513.16 522.61 0.1M
2025-09-04 518.54 521.44 513.16 520.73 0.1M
2025-09-03 509.88 523.90 509.88 519.70 0.2M
2025-09-02 509.24 512.99 501.11 512.12 0.1M
2025-08-29 511.77 515.08 505.38 514.73 0.1M
2025-08-28 511.91 512.11 506.43 510.01 0.1M
2025-08-27 518.39 525.00 509.34 510.27 0.1M
2025-08-26 510.24 523.33 503.89 521.71 0.2M
2025-08-25 502.00 518.45 493.04 512.33 0.2M
2025-08-22 484.00 508.52 484.00 506.49 0.1M
2025-08-21 480.99 484.98 474.48 482.24 0.1M
2025-08-20 476.41 483.95 473.12 481.52 0.1M
2025-08-19 476.96 476.96 471.52 476.75 0.1M
2025-08-18 473.57 477.46 471.25 474.56 0.1M
2025-08-15 479.29 480.54 473.36 474.74 0.1M
2025-08-14 482.50 483.01 475.34 477.66 0.1M
2025-08-13 479.05 491.60 479.05 488.11 0.1M
2025-08-12 468.99 478.45 466.17 478.39 0.1M
2025-08-11 463.15 467.64 461.76 463.92 0.1M
2025-08-08 465.00 467.20 461.26 463.17 0.1M
2025-08-07 468.99 470.09 461.86 463.31 0.1M
2025-08-06 448.73 469.34 448.73 465.10 0.1M
2025-08-05 448.08 460.87 448.08 450.94 0.1M
2025-08-04 452.10 456.80 447.64 448.20 0.1M
2025-08-01 450.00 472.49 433.73 447.51 0.3M
2025-07-31 504.55 505.50 488.74 490.28 0.1M
2025-07-30 515.88 519.79 499.36 504.55 0.1M
2025-07-29 517.18 520.20 513.96 515.88 0.1M
2025-07-28 520.25 520.25 511.03 515.33 0.0M
2025-07-25 515.02 520.48 509.40 520.47 0.1M
2025-07-24 529.80 529.80 513.49 513.49 0.1M
2025-07-23 522.00 533.70 520.13 533.48 0.1M
2025-07-22 507.35 521.30 506.00 519.04 0.1M
2025-07-21 503.78 506.87 498.02 504.94 0.1M
2025-07-18 508.75 508.75 490.07 498.79 0.1M
2025-07-17 499.86 506.13 498.06 505.06 0.1M
2025-07-16 505.90 506.80 493.21 501.88 0.1M
2025-07-15 513.75 513.75 500.38 501.11 0.1M
2025-07-14 515.66 515.66 506.43 514.22 0.1M
2025-07-11 528.16 528.16 514.42 515.24 0.2M
2025-07-10 518.55 533.08 518.55 530.46 0.1M
2025-07-09 527.41 529.87 516.89 521.27 0.1M
2025-07-08 532.94 537.33 525.53 525.73 0.1M
2025-07-07 529.64 534.73 524.21 531.95 0.3M
2025-07-03 545.40 545.40 524.17 530.57 0.2M
2025-07-02 530.78 549.75 529.46 543.74 0.3M
2025-07-01 505.82 530.15 503.14 529.41 0.2M
2025-06-30 505.58 513.04 498.83 509.43 0.3M
2025-06-27 512.48 513.99 499.22 502.66 0.2M
2025-06-26 513.83 515.93 506.28 508.70 0.2M
2025-06-25 511.64 511.95 499.64 509.24 0.3M
2025-06-24 501.31 515.00 501.31 509.97 0.4M
2025-06-23 501.37 506.20 486.20 500.35 0.2M
2025-06-20 504.18 506.70 499.45 502.25 0.3M
2025-06-18 501.00 510.26 499.01 503.99 0.1M
2025-06-17 489.92 501.97 489.92 499.88 0.2M
2025-06-16 489.92 503.10 489.92 496.09 0.1M
2025-06-13 492.70 501.90 484.68 484.71 0.2M
2025-06-12 508.07 508.35 499.12 499.54 0.2M
2025-06-11 513.11 524.44 510.00 513.15 0.3M
2025-06-10 509.58 512.04 503.21 510.98 0.3M
2025-06-09 505.60 511.99 501.50 506.71 0.4M
2025-06-06 479.53 505.61 479.53 505.60 0.2M
2025-06-05 487.21 490.50 470.00 474.53 0.4M
2025-06-04 490.95 491.65 479.90 487.05 0.4M
2025-06-03 471.08 488.51 468.60 488.51 0.4M
2025-06-02 477.85 477.85 460.26 473.39 0.2M
2025-05-30 480.73 482.78 473.29 477.30 0.1M
2025-05-29 497.69 497.69 480.52 483.04 0.1M
2025-05-28 491.06 497.04 488.80 493.02 0.1M
2025-05-27 486.09 493.25 480.96 493.25 0.1M
2025-05-23 474.44 478.96 466.97 476.81 0.1M
2025-05-22 483.45 483.89 476.21 481.46 0.1M
2025-05-21 494.28 494.28 482.39 483.14 0.1M
2025-05-20 499.72 501.65 494.33 496.04 0.1M
2025-05-19 495.87 502.87 495.87 502.63 0.1M
2025-05-16 501.32 504.97 500.00 502.17 0.1M
2025-05-15 498.09 502.45 490.69 501.54 0.1M
2025-05-14 495.47 498.95 490.50 496.19 0.2M
2025-05-13 502.51 502.51 497.47 498.00 0.1M
2025-05-12 506.93 519.48 496.15 499.08 0.2M
2025-05-09 494.37 495.41 490.36 491.78 0.1M
2025-05-08 492.99 502.79 488.64 493.50 0.2M
2025-05-07 497.18 500.25 484.43 484.70 0.2M
2025-05-06 492.48 500.30 488.60 496.99 0.1M
2025-05-05 488.18 511.13 486.78 496.11 0.2M
2025-05-02 471.84 495.13 471.84 488.59 0.2M
2025-05-01 461.00 470.49 440.00 467.79 0.2M
2025-04-30 482.41 498.31 465.03 487.42 0.1M
2025-04-29 487.50 489.61 482.65 488.99 0.0M
2025-04-28 485.23 490.25 477.66 487.65 0.0M
2025-04-25 480.77 496.00 473.53 483.36 0.1M
2025-04-24 465.00 488.38 465.00 486.75 0.1M
2025-04-23 463.88 475.68 459.17 463.09 0.1M
2025-04-22 449.99 456.15 441.39 451.81 0.1M
2025-04-21 470.00 472.19 440.79 443.32 0.1M
2025-04-17 487.70 487.70 468.34 472.19 0.1M
2025-04-16 482.51 498.24 474.66 482.15 0.0M
2025-04-15 500.65 503.37 484.35 488.67 0.1M
2025-04-14 499.13 501.96 491.50 497.31 0.1M
2025-04-11 496.47 496.47 473.84 493.19 0.1M
2025-04-10 489.60 503.25 479.71 495.87 0.1M
2025-04-09 461.84 509.56 451.35 501.25 0.3M
2025-04-08 484.99 490.75 461.15 468.28 0.2M
2025-04-07 441.72 481.33 435.00 465.03 0.2M
2025-04-04 475.10 488.54 460.52 461.44 0.2M
2025-04-03 505.03 509.64 491.00 496.78 0.3M
2025-04-02 520.00 543.13 520.00 529.80 0.1M
2025-04-01 511.52 524.46 510.70 523.52 0.1M
2025-03-31 505.15 518.74 496.43 516.35 0.1M
2025-03-28 508.01 514.84 500.92 513.13 0.1M
2025-03-27 509.47 521.44 503.51 510.96 0.1M
2025-03-26 514.76 517.68 505.81 510.41 0.1M
2025-03-25 514.64 520.03 510.71 514.57 0.1M
2025-03-24 503.03 520.55 502.79 512.02 0.1M
2025-03-21 488.04 499.42 487.81 495.49 0.1M
2025-03-20 495.34 502.00 494.20 497.70 0.1M
2025-03-19 489.49 504.40 486.28 502.02 0.1M
2025-03-18 485.58 489.55 480.08 485.70 0.1M
2025-03-17 477.34 489.03 477.34 486.85 0.1M
2025-03-14 464.88 479.21 464.88 478.21 0.0M
2025-03-13 474.01 477.82 458.11 458.59 0.1M
2025-03-12 474.29 478.73 468.50 474.55 0.1M
2025-03-11 481.77 482.33 469.00 471.47 0.1M
2025-03-10 490.07 497.14 469.14 483.26 0.1M
2025-03-07 481.12 495.38 474.20 493.91 0.1M
2025-03-06 472.73 484.67 470.95 481.31 0.1M
2025-03-05 465.48 480.66 464.48 480.66 0.0M
2025-03-04 470.00 474.50 453.00 465.48 0.1M
2025-03-03 492.06 496.25 471.49 477.33 0.1M
2025-02-28 477.81 493.34 477.81 492.39 0.1M
2025-02-27 481.81 487.27 476.14 476.38 0.0M
2025-02-26 483.16 489.21 479.37 480.52 0.0M
2025-02-25 490.92 493.56 477.79 479.51 0.1M
2025-02-24 495.96 495.96 488.76 490.21 0.1M
2025-02-21 517.65 517.65 492.77 495.56 0.1M
2025-02-20 524.60 524.60 511.16 513.69 0.0M
2025-02-19 524.20 528.49 518.38 522.52 0.0M
2025-02-18 520.61 527.17 517.16 524.71 0.1M
2025-02-14 514.90 525.46 514.90 520.61 0.0M
2025-02-13 505.00 513.50 505.00 511.90 0.0M
2025-02-12 501.65 506.58 499.05 502.71 0.0M
2025-02-11 501.70 512.71 501.00 507.47 0.0M
2025-02-10 511.44 511.86 501.77 503.37 0.1M
2025-02-07 516.48 518.94 504.47 510.26 0.1M
2025-02-06 520.00 526.46 517.84 519.53 0.1M
2025-02-05 520.62 525.51 514.41 519.35 0.1M
2025-02-04 507.38 518.72 507.38 518.72 0.1M
2025-02-03 492.98 512.32 492.98 510.60 0.1M
2025-01-31 550.00 560.00 493.17 507.77 0.1M
2025-01-30 535.27 539.06 512.61 514.06 0.1M
2025-01-29 525.70 539.76 522.45 525.02 0.1M
2025-01-28 519.80 530.38 519.80 525.64 0.1M
2025-01-27 521.96 528.24 519.31 524.11 0.0M
2025-01-24 522.35 526.96 518.77 523.55 0.1M
2025-01-23 503.61 524.69 503.35 524.14 0.1M
2025-01-22 492.62 506.97 491.87 505.29 0.1M
2025-01-21 490.18 498.80 489.94 496.47 0.1M
2025-01-17 487.30 497.12 480.10 484.82 0.0M
2025-01-16 472.56 482.92 470.19 482.24 0.0M
2025-01-15 471.84 479.01 468.49 475.69 0.0M
2025-01-14 453.62 462.94 453.62 461.98 0.0M
2025-01-13 437.12 452.18 437.12 451.62 0.0M
2025-01-10 447.41 447.41 435.19 440.44 0.1M
2025-01-08 460.28 463.10 453.52 454.55 0.1M
2025-01-07 472.50 473.57 462.61 466.28 0.1M
2025-01-06 470.20 481.30 469.93 470.79 0.0M
2025-01-03 465.90 468.40 452.88 467.87 0.1M
2025-01-02 475.02 488.50 457.94 465.20 0.1M