Crown Hldgs (CCK)

CCK
🏛️ 미국 →
97.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 109.14 111.00 108.91 110.62 0.5M
2021-12-30 109.84 110.76 108.27 109.37 0.5M
2021-12-29 108.38 109.82 108.23 109.67 0.4M
2021-12-28 106.96 108.28 105.92 108.24 0.4M
2021-12-27 105.48 106.56 104.98 106.55 0.4M
2021-12-23 105.71 106.17 104.72 105.69 0.4M
2021-12-22 105.72 106.14 104.95 105.49 0.5M
2021-12-21 104.09 106.26 104.09 105.62 0.8M
2021-12-20 105.55 105.99 102.03 103.33 0.8M
2021-12-17 109.47 109.47 106.64 106.93 1.3M
2021-12-16 109.08 109.92 108.41 108.93 0.7M
2021-12-15 105.43 108.64 104.85 108.17 1.1M
2021-12-14 106.44 107.25 105.20 105.43 1.4M
2021-12-13 108.43 108.68 105.75 106.32 0.9M
2021-12-10 107.19 109.94 106.02 108.56 2.0M
2021-12-09 105.83 107.01 103.77 103.84 1.0M
2021-12-08 107.16 107.70 104.94 106.26 0.8M
2021-12-07 109.12 109.34 106.89 107.16 0.8M
2021-12-06 107.80 109.65 106.81 108.06 1.8M
2021-12-03 106.58 108.44 106.13 107.24 1.0M
2021-12-02 105.82 108.02 105.73 106.50 0.7M
2021-12-01 107.29 109.30 105.50 105.50 1.3M
2021-11-30 107.70 107.99 105.64 105.80 1.8M
2021-11-29 112.19 112.25 108.37 108.40 1.5M
2021-11-26 108.92 113.75 108.48 111.59 1.8M
2021-11-24 111.12 111.63 110.31 110.43 1.2M
2021-11-23 111.75 112.71 111.02 111.56 1.0M
2021-11-22 111.85 113.06 111.58 111.95 1.0M
2021-11-19 109.75 111.89 109.44 111.55 0.7M
2021-11-18 111.72 112.62 109.48 110.26 0.9M
2021-11-17 112.56 112.60 110.05 111.16 0.8M
2021-11-16 111.86 113.15 111.69 112.37 1.8M
2021-11-15 110.14 112.02 109.94 111.88 2.0M
2021-11-12 108.71 110.08 108.09 109.94 0.8M
2021-11-11 107.31 108.50 106.40 108.35 1.0M
2021-11-10 106.41 108.27 106.41 106.83 0.7M
2021-11-09 106.16 107.79 106.13 106.79 0.7M
2021-11-08 107.84 107.92 104.71 106.12 1.0M
2021-11-05 106.61 107.94 105.99 106.97 1.4M
2021-11-04 107.06 107.89 105.09 106.12 1.0M
2021-11-03 105.83 107.79 105.83 107.45 0.7M
2021-11-02 104.60 107.64 104.51 106.08 1.9M
2021-11-01 104.29 104.89 103.43 104.31 0.9M
2021-10-29 104.42 105.62 103.82 103.99 1.3M
2021-10-28 103.17 105.54 103.08 105.10 1.3M
2021-10-27 101.79 105.20 101.07 102.61 1.2M
2021-10-26 98.22 103.00 98.20 101.23 2.2M
2021-10-25 104.93 105.18 99.62 101.06 1.9M
2021-10-22 104.60 106.58 104.37 105.00 0.9M
2021-10-21 104.94 105.30 103.88 104.57 0.8M
2021-10-20 103.77 105.63 103.77 105.38 0.7M
2021-10-19 103.40 104.75 103.02 103.49 0.4M
2021-10-18 103.02 103.49 102.54 102.82 0.4M
2021-10-15 105.26 105.53 103.63 103.77 0.6M
2021-10-14 102.07 104.82 101.44 104.64 0.4M
2021-10-13 102.00 102.54 101.04 102.21 0.6M
2021-10-12 102.73 102.95 101.00 101.07 0.5M
2021-10-11 103.80 104.60 102.57 102.67 0.4M
2021-10-08 104.43 104.75 103.31 103.64 0.5M
2021-10-07 103.73 105.10 103.70 104.15 0.8M
2021-10-06 101.91 103.16 101.05 103.07 1.1M
2021-10-05 100.61 102.49 100.17 101.73 0.6M
2021-10-04 99.66 100.87 99.55 100.46 0.7M
2021-10-01 100.54 100.90 99.43 100.08 0.8M
2021-09-30 101.02 102.50 100.73 100.78 0.9M
2021-09-29 100.53 101.92 100.09 100.98 0.9M
2021-09-28 102.08 102.25 100.34 100.50 0.9M
2021-09-27 103.87 104.68 102.27 102.62 1.3M
2021-09-24 105.80 106.13 104.32 104.37 0.6M
2021-09-23 105.77 106.97 105.75 106.22 0.3M
2021-09-22 104.05 105.55 103.54 105.06 0.5M
2021-09-21 105.80 106.34 103.82 104.04 0.8M
2021-09-20 105.13 106.09 104.27 105.47 0.9M
2021-09-17 107.76 108.14 104.95 105.85 1.9M
2021-09-16 108.57 108.57 106.74 108.00 0.9M
2021-09-15 105.67 109.31 105.29 108.78 1.3M
2021-09-14 106.03 106.51 104.89 105.59 0.8M
2021-09-13 106.60 106.79 104.39 104.99 1.0M
2021-09-10 106.89 107.21 106.09 106.15 0.7M
2021-09-09 108.51 108.67 106.35 106.44 1.3M
2021-09-08 110.20 110.35 109.51 109.69 0.7M
2021-09-07 111.25 111.64 109.50 110.33 0.8M
2021-09-03 111.62 112.14 111.40 111.80 0.4M
2021-09-02 110.43 111.79 110.04 111.73 0.6M
2021-09-01 109.47 110.57 108.86 109.86 0.7M
2021-08-31 110.12 110.73 109.33 109.79 0.7M
2021-08-30 109.55 110.60 109.09 109.97 0.6M
2021-08-27 109.50 110.28 109.14 109.28 0.8M
2021-08-26 110.75 110.75 109.34 109.50 0.6M
2021-08-25 108.97 111.11 108.78 110.84 0.6M
2021-08-24 108.53 109.36 108.32 109.19 0.8M
2021-08-23 108.68 109.01 107.91 108.35 0.7M
2021-08-20 106.80 108.92 106.72 108.72 0.7M
2021-08-19 106.77 108.23 106.40 106.81 1.1M
2021-08-18 106.24 107.97 106.07 107.56 0.6M
2021-08-17 106.63 107.20 105.97 106.82 0.7M
2021-08-16 108.01 108.08 106.81 107.35 0.6M
2021-08-13 108.42 108.57 107.53 108.27 0.6M
2021-08-12 107.99 108.45 107.03 108.16 0.5M
2021-08-11 106.13 107.96 105.50 107.50 1.2M
2021-08-10 103.21 106.02 103.20 105.77 1.7M
2021-08-09 101.02 103.64 100.81 103.17 0.8M
2021-08-06 100.12 101.74 100.12 101.23 1.1M
2021-08-05 98.04 100.17 97.76 100.14 1.1M
2021-08-04 98.95 99.56 97.20 97.44 0.9M
2021-08-03 99.75 99.84 98.70 99.61 0.6M
2021-08-02 99.87 100.66 99.52 99.85 0.7M
2021-07-30 99.96 100.70 99.58 99.76 0.8M
2021-07-29 100.61 101.22 99.67 99.88 0.6M
2021-07-28 100.00 100.66 99.47 99.87 0.7M
2021-07-27 99.52 100.40 98.61 99.54 1.0M
2021-07-26 97.27 99.95 97.23 99.74 1.8M
2021-07-23 99.59 99.59 95.27 97.29 3.0M
2021-07-22 101.79 101.79 99.68 100.03 1.0M
2021-07-21 103.41 104.19 101.64 101.78 1.7M
2021-07-20 101.98 105.09 101.98 102.74 1.9M
2021-07-19 103.36 103.36 100.80 101.34 1.4M
2021-07-16 104.78 105.77 103.55 103.80 0.9M
2021-07-15 104.82 105.01 103.60 104.57 1.1M
2021-07-14 105.82 106.26 104.84 105.31 1.2M
2021-07-13 105.61 106.33 105.38 105.61 0.8M
2021-07-12 104.86 106.27 104.71 105.83 1.0M
2021-07-09 105.29 105.68 104.78 105.57 0.9M
2021-07-08 102.73 105.35 102.17 104.72 1.1M
2021-07-07 102.28 104.20 102.28 103.79 0.9M
2021-07-06 103.38 103.41 101.93 102.32 0.9M
2021-07-02 103.74 103.74 102.56 102.99 0.6M
2021-07-01 102.61 104.03 102.61 103.49 0.9M
2021-06-30 101.99 102.94 101.88 102.21 1.4M
2021-06-29 101.90 102.64 101.83 102.15 0.8M
2021-06-28 102.30 102.46 101.55 102.02 0.8M
2021-06-25 100.88 103.15 100.73 102.30 1.5M
2021-06-24 99.31 100.69 99.12 100.36 1.2M
2021-06-23 100.60 100.60 99.05 99.08 0.9M
2021-06-22 99.59 100.94 99.49 100.41 0.7M
2021-06-21 99.48 100.14 98.68 99.75 0.8M
2021-06-18 98.29 99.47 98.04 98.44 1.4M
2021-06-17 101.39 101.40 98.83 99.65 1.0M
2021-06-16 101.24 102.44 100.71 101.56 1.6M
2021-06-15 99.94 101.53 99.74 101.29 1.0M
2021-06-14 101.06 101.35 99.80 100.11 0.7M
2021-06-11 101.54 101.54 100.42 101.30 1.0M
2021-06-10 99.75 100.62 99.06 100.34 0.9M
2021-06-09 99.46 100.08 99.14 99.69 0.6M
2021-06-08 99.79 100.24 98.91 99.28 1.0M
2021-06-07 100.06 100.50 98.99 99.59 0.9M
2021-06-04 100.81 101.09 99.42 100.44 1.1M
2021-06-03 100.24 101.20 99.25 100.60 1.7M
2021-06-02 103.50 103.50 100.03 100.67 1.5M
2021-06-01 103.83 104.36 102.56 103.17 1.0M
2021-05-28 103.02 103.65 102.68 103.24 1.2M
2021-05-27 102.98 104.58 102.41 102.66 1.5M
2021-05-26 104.16 105.79 101.15 102.11 3.5M
2021-05-25 111.32 111.36 107.76 108.08 1.1M
2021-05-24 110.72 110.91 109.87 110.73 0.6M
2021-05-21 111.47 111.56 109.91 110.26 0.6M
2021-05-20 109.84 111.57 109.84 111.05 1.2M
2021-05-19 108.28 109.40 107.54 108.76 0.6M
2021-05-18 111.33 111.33 109.14 109.18 0.5M
2021-05-17 111.46 112.13 110.72 111.38 0.4M
2021-05-14 111.14 112.14 111.00 111.69 0.4M
2021-05-13 109.47 111.03 109.07 110.88 1.0M
2021-05-12 111.55 111.96 108.63 108.81 1.0M
2021-05-11 111.82 113.01 111.36 112.39 0.8M
2021-05-10 114.31 114.34 112.37 112.61 0.7M
2021-05-07 112.44 114.55 112.08 113.54 1.1M
2021-05-06 111.12 112.84 110.56 112.71 1.2M
2021-05-05 111.02 111.18 109.53 110.76 0.6M
2021-05-04 110.28 111.25 110.05 111.08 0.7M
2021-05-03 110.34 111.12 110.03 110.44 0.8M
2021-04-30 108.26 109.90 108.15 109.80 0.8M
2021-04-29 108.88 109.58 108.00 108.22 1.1M
2021-04-28 109.94 110.13 107.77 108.08 0.9M
2021-04-27 109.09 109.94 108.73 109.80 0.5M
2021-04-26 110.07 110.55 109.22 109.80 1.0M
2021-04-23 107.80 109.70 107.11 109.61 1.1M
2021-04-22 107.70 108.71 106.86 107.17 0.9M
2021-04-21 107.19 108.50 107.09 107.81 1.1M
2021-04-20 109.26 111.67 106.95 107.88 1.9M
2021-04-19 109.65 109.65 108.40 108.77 1.3M
2021-04-16 109.20 110.19 108.40 109.09 1.3M
2021-04-15 107.55 108.66 106.90 108.40 0.9M
2021-04-14 106.26 106.76 106.00 106.55 1.2M
2021-04-13 105.25 106.55 104.53 106.43 1.0M
2021-04-12 103.95 106.30 103.95 105.54 1.0M
2021-04-09 105.00 105.49 103.60 104.87 1.0M
2021-04-08 101.03 102.01 100.09 101.99 0.7M
2021-04-07 103.03 103.31 100.94 100.95 0.9M
2021-04-06 101.28 103.13 100.65 102.89 0.7M
2021-04-05 101.38 102.08 100.47 101.71 0.8M
2021-04-01 97.99 100.45 97.13 100.38 1.3M
2021-03-31 97.01 98.06 96.26 97.04 0.9M
2021-03-30 98.15 98.27 96.74 97.05 0.9M
2021-03-29 97.47 99.03 96.87 98.55 0.9M
2021-03-26 98.43 98.50 96.00 97.98 0.8M
2021-03-25 96.98 98.10 95.87 97.72 0.5M
2021-03-24 97.10 98.59 96.94 97.03 0.6M
2021-03-23 97.57 99.65 95.86 96.57 1.3M
2021-03-22 96.23 98.63 95.35 98.13 0.7M
2021-03-19 96.01 97.25 95.63 96.48 2.2M
2021-03-18 96.78 98.05 96.12 96.14 2.0M
2021-03-17 96.85 97.70 96.53 96.93 0.6M
2021-03-16 97.36 97.60 96.23 97.00 1.7M
2021-03-15 96.35 97.14 95.26 97.01 1.0M
2021-03-12 97.43 97.63 95.91 96.00 0.9M
2021-03-11 98.23 98.86 97.07 97.34 0.8M
2021-03-10 98.50 99.17 97.53 98.02 1.5M
2021-03-09 96.84 98.57 96.02 97.69 1.5M
2021-03-08 97.10 98.53 96.09 96.29 1.4M
2021-03-05 97.13 97.28 94.11 96.84 1.8M
2021-03-04 97.04 98.76 95.00 96.17 1.4M
2021-03-03 98.65 99.05 97.57 97.57 1.1M
2021-03-02 98.56 99.79 97.84 98.66 0.9M
2021-03-01 96.72 99.59 96.72 98.37 0.9M
2021-02-26 97.28 97.92 95.36 95.56 1.1M
2021-02-25 98.66 99.38 96.43 96.45 1.6M
2021-02-24 97.83 99.73 97.13 99.09 0.8M
2021-02-23 99.49 99.90 96.55 97.85 1.1M
2021-02-22 101.65 101.65 99.64 100.16 0.7M
2021-02-19 99.45 101.27 99.25 101.01 0.8M
2021-02-18 98.34 99.64 98.11 99.07 0.8M
2021-02-17 99.33 99.42 98.11 98.99 0.6M
2021-02-16 98.80 99.87 98.26 99.49 0.6M
2021-02-12 96.84 99.45 96.80 98.96 0.7M
2021-02-11 98.48 99.75 95.32 96.70 1.1M
2021-02-10 98.86 101.95 96.72 98.05 2.2M
2021-02-09 93.47 93.99 92.41 92.73 0.6M
2021-02-08 93.11 94.20 92.72 93.69 0.6M
2021-02-05 91.70 92.97 90.99 92.75 1.0M
2021-02-04 92.11 92.14 90.32 90.86 0.8M
2021-02-03 92.69 93.12 91.49 91.78 0.6M
2021-02-02 92.75 93.86 92.44 92.61 0.8M
2021-02-01 91.24 91.92 89.07 91.82 1.0M
2021-01-29 89.33 90.63 88.23 90.15 0.8M
2021-01-28 87.14 90.81 87.08 90.28 3.0M
2021-01-27 91.75 91.75 85.65 86.00 1.8M
2021-01-26 93.48 94.32 92.73 93.23 1.6M
2021-01-25 92.90 93.45 89.27 92.99 2.0M
2021-01-22 94.25 94.29 90.86 93.74 1.4M
2021-01-21 95.62 95.65 94.35 94.58 0.7M
2021-01-20 94.33 96.23 92.56 95.72 0.8M
2021-01-19 95.81 96.29 93.60 93.78 0.8M
2021-01-15 95.20 96.27 93.87 95.20 1.3M
2021-01-14 98.37 98.66 95.51 95.75 0.8M
2021-01-13 98.70 99.09 97.48 98.39 0.7M
2021-01-12 99.76 99.99 98.40 98.78 0.6M
2021-01-11 98.62 100.51 98.50 100.04 0.6M
2021-01-08 101.30 101.40 98.10 99.65 0.7M
2021-01-07 101.37 101.37 99.49 100.77 0.7M
2021-01-06 98.05 101.14 97.99 100.25 0.6M
2021-01-05 97.33 98.42 96.72 97.44 0.5M
2021-01-04 100.32 100.85 97.06 97.27 0.9M