Crown Hldgs (CCK)

CCK
🏛️ 미국 →
96.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 82.00 82.92 81.60 82.21 0.7M
2022-12-29 81.97 83.18 81.37 82.88 0.8M
2022-12-28 83.06 83.38 81.64 81.68 0.7M
2022-12-27 82.72 83.28 82.03 82.77 0.8M
2022-12-23 81.69 82.64 80.76 82.58 0.3M
2022-12-22 81.55 82.24 79.62 81.66 0.5M
2022-12-21 80.81 82.50 80.28 82.41 0.7M
2022-12-20 80.12 81.34 80.12 80.31 0.9M
2022-12-19 80.45 81.09 79.50 80.00 1.6M
2022-12-16 79.00 81.13 78.37 80.50 1.5M
2022-12-15 81.54 82.27 79.26 79.42 1.3M
2022-12-14 82.92 85.08 82.25 83.51 1.1M
2022-12-13 81.61 82.48 81.07 82.24 1.8M
2022-12-12 80.42 80.87 78.50 79.33 1.5M
2022-12-09 81.33 82.10 80.15 80.26 1.2M
2022-12-08 81.34 82.24 80.36 81.45 5.4M
2022-12-07 82.13 83.76 80.38 80.71 1.9M
2022-12-06 82.44 83.49 81.46 82.29 1.3M
2022-12-05 82.99 83.49 82.01 82.58 1.3M
2022-12-02 81.78 84.30 81.03 84.09 0.8M
2022-12-01 82.93 84.12 82.02 82.73 1.0M
2022-11-30 80.21 82.24 79.10 82.21 1.4M
2022-11-29 80.78 81.23 79.83 80.23 0.6M
2022-11-28 81.61 82.07 80.50 80.89 1.2M
2022-11-25 82.59 83.33 82.08 82.87 0.3M
2022-11-23 80.98 82.76 80.78 82.63 0.9M
2022-11-22 80.13 81.65 80.01 81.25 0.6M
2022-11-21 79.83 80.88 79.25 79.75 1.4M
2022-11-18 79.58 80.71 78.67 80.40 1.0M
2022-11-17 77.81 79.20 77.81 78.28 1.0M
2022-11-16 78.23 79.58 77.89 79.12 0.8M
2022-11-15 80.78 81.58 78.21 78.41 0.9M
2022-11-14 79.30 80.10 78.74 79.09 1.0M
2022-11-11 77.92 80.18 77.26 79.73 1.1M
2022-11-10 74.64 77.63 74.27 77.61 1.4M
2022-11-09 76.17 76.27 72.18 72.22 1.1M
2022-11-08 75.47 77.65 75.35 76.97 1.4M
2022-11-07 75.76 76.95 74.87 75.72 2.2M
2022-11-04 74.83 75.17 72.46 75.07 2.2M
2022-11-03 70.36 74.40 69.05 73.68 5.2M
2022-11-02 69.09 69.09 66.76 66.76 2.7M
2022-11-01 69.36 70.09 68.41 68.96 1.9M
2022-10-31 67.85 68.92 67.20 68.59 2.0M
2022-10-28 68.29 69.93 67.71 68.11 3.6M
2022-10-27 69.20 70.84 68.01 68.20 4.6M
2022-10-26 70.00 71.09 68.56 69.58 4.7M
2022-10-25 77.29 77.45 66.00 70.69 9.6M
2022-10-24 84.45 86.21 84.22 85.01 1.9M
2022-10-21 82.87 84.75 82.18 83.94 2.2M
2022-10-20 83.28 84.70 81.93 82.53 1.1M
2022-10-19 84.05 84.79 82.10 83.08 0.9M
2022-10-18 85.60 86.38 83.48 84.83 0.7M
2022-10-17 82.88 83.66 81.53 83.34 1.8M
2022-10-14 83.61 84.23 81.37 81.51 0.8M
2022-10-13 79.85 83.61 78.48 83.10 0.8M
2022-10-12 81.21 81.71 80.38 81.41 1.1M
2022-10-11 81.13 82.30 80.34 81.24 0.8M
2022-10-10 81.63 82.25 80.93 81.63 0.8M
2022-10-07 82.54 82.74 80.60 81.13 0.9M
2022-10-06 84.53 85.52 83.65 83.94 1.2M
2022-10-05 83.28 85.69 82.74 84.94 1.5M
2022-10-04 83.84 84.74 83.07 84.43 3.4M
2022-10-03 82.22 83.30 81.07 82.12 2.2M
2022-09-30 80.70 82.18 80.56 81.03 1.2M
2022-09-29 81.15 81.55 79.22 80.29 1.1M
2022-09-28 80.53 83.11 79.66 82.39 1.8M
2022-09-27 82.45 83.30 78.91 79.73 1.4M
2022-09-26 82.30 83.44 80.99 81.49 1.5M
2022-09-23 82.62 83.01 80.32 82.77 2.7M
2022-09-22 87.67 87.77 83.65 84.27 2.9M
2022-09-21 91.20 91.71 87.60 87.64 1.4M
2022-09-20 94.05 94.05 90.22 90.67 1.5M
2022-09-19 92.83 95.33 92.83 95.21 0.8M
2022-09-16 96.06 96.06 92.15 93.91 2.8M
2022-09-15 96.80 97.94 96.62 97.44 2.2M
2022-09-14 97.50 97.74 96.14 97.22 1.9M
2022-09-13 97.78 97.98 96.56 97.37 1.3M
2022-09-12 99.00 100.39 98.96 100.30 1.1M
2022-09-09 98.42 99.22 97.73 98.73 1.6M
2022-09-08 93.90 98.01 93.90 97.90 1.2M
2022-09-07 92.71 95.82 92.05 95.56 1.0M
2022-09-06 91.02 92.37 90.82 92.15 1.0M
2022-09-02 92.79 93.32 90.71 91.37 0.8M
2022-09-01 90.00 91.09 88.48 91.02 0.7M
2022-08-31 92.71 92.71 90.42 90.59 1.0M
2022-08-30 92.12 92.79 89.92 92.15 1.1M
2022-08-29 91.58 92.87 91.11 91.75 0.6M
2022-08-26 96.76 97.66 92.10 92.12 1.4M
2022-08-25 98.54 98.72 96.33 96.92 1.2M
2022-08-24 96.83 97.91 96.38 97.73 0.9M
2022-08-23 96.08 96.91 95.62 96.30 0.8M
2022-08-22 96.92 97.31 95.46 95.56 0.7M
2022-08-19 100.10 101.01 98.14 98.57 0.6M
2022-08-18 99.82 101.45 99.69 100.73 0.7M
2022-08-17 100.52 101.35 99.98 100.19 0.9M
2022-08-16 100.31 102.68 100.00 101.77 0.9M
2022-08-15 99.38 100.95 99.13 100.64 1.5M
2022-08-12 98.45 100.20 97.83 100.13 0.9M
2022-08-11 96.69 98.73 96.60 97.39 0.9M
2022-08-10 93.57 98.43 93.57 96.82 1.8M
2022-08-09 93.19 93.19 91.53 91.80 1.1M
2022-08-08 90.84 93.53 90.84 93.05 1.2M
2022-08-05 91.42 93.36 89.34 90.30 1.7M
2022-08-04 95.23 95.23 87.83 92.44 3.7M
2022-08-03 99.98 99.98 97.82 99.31 0.6M
2022-08-02 100.12 100.54 98.58 99.03 1.1M
2022-08-01 100.66 101.63 100.17 100.67 0.7M
2022-07-29 100.15 101.82 100.11 101.68 0.9M
2022-07-28 98.78 100.57 97.45 100.19 0.9M
2022-07-27 97.28 98.86 95.76 98.01 0.8M
2022-07-26 95.21 96.54 94.66 95.56 0.8M
2022-07-25 94.88 97.14 94.03 95.65 0.9M
2022-07-22 97.10 97.71 94.42 94.93 1.4M
2022-07-21 93.01 97.34 91.25 97.32 2.7M
2022-07-20 92.20 94.11 92.20 93.83 1.2M
2022-07-19 88.67 92.50 88.67 92.15 1.0M
2022-07-18 88.97 89.55 87.71 88.32 1.1M
2022-07-15 88.87 89.02 87.64 88.12 0.9M
2022-07-14 87.00 87.63 85.85 87.34 1.1M
2022-07-13 86.93 89.52 86.65 88.38 1.3M
2022-07-12 88.14 89.72 87.66 88.07 0.9M
2022-07-11 88.28 89.12 87.76 88.40 1.6M
2022-07-08 90.26 91.08 87.17 88.84 2.0M
2022-07-07 91.44 92.14 91.08 91.34 0.9M
2022-07-06 91.08 91.74 89.85 91.08 1.1M
2022-07-05 91.52 92.36 88.04 90.45 2.6M
2022-07-01 91.84 93.79 91.43 93.00 3.4M
2022-06-30 91.86 93.43 91.26 92.17 0.9M
2022-06-29 95.21 95.21 92.16 93.24 0.8M
2022-06-28 96.64 97.33 94.52 94.69 0.8M
2022-06-27 95.64 96.80 94.71 96.05 0.7M
2022-06-24 90.00 95.63 89.66 95.43 3.2M
2022-06-23 90.67 91.13 88.09 89.58 1.3M
2022-06-22 90.99 91.59 90.24 90.58 1.2M
2022-06-21 93.59 94.72 91.96 92.10 1.4M
2022-06-17 92.51 93.18 91.28 92.98 1.1M
2022-06-16 93.78 94.14 91.75 92.17 1.4M
2022-06-15 95.55 97.14 92.62 95.83 1.6M
2022-06-14 93.71 94.24 92.11 94.02 1.5M
2022-06-13 96.20 96.52 92.23 93.78 2.4M
2022-06-10 102.00 102.00 99.16 99.17 1.2M
2022-06-09 104.55 104.74 102.44 102.73 0.9M
2022-06-08 108.92 109.21 106.02 106.44 0.7M
2022-06-07 107.16 110.80 106.98 109.97 0.9M
2022-06-06 107.58 108.43 107.17 107.85 0.4M
2022-06-03 105.59 107.00 105.47 106.85 0.4M
2022-06-02 104.39 107.08 104.07 107.03 0.4M
2022-06-01 104.84 105.42 102.96 104.34 0.7M
2022-05-31 106.29 106.30 104.12 104.44 1.1M
2022-05-27 104.90 106.94 104.20 106.93 1.3M
2022-05-26 102.40 104.11 102.40 103.44 0.7M
2022-05-25 99.61 102.42 98.89 101.84 1.1M
2022-05-24 100.69 101.84 98.36 100.09 1.0M
2022-05-23 101.91 102.94 101.30 102.15 1.1M
2022-05-20 102.12 102.40 98.39 101.08 1.4M
2022-05-19 100.42 101.88 99.40 101.05 1.2M
2022-05-18 105.50 105.50 100.64 101.09 0.8M
2022-05-17 107.61 108.17 105.71 106.31 0.8M
2022-05-16 103.77 106.34 103.36 105.38 1.1M
2022-05-13 102.16 104.95 101.79 103.66 1.1M
2022-05-12 100.00 102.95 100.00 101.51 1.2M
2022-05-11 101.15 104.73 100.90 101.26 1.2M
2022-05-10 103.27 104.36 99.36 102.04 2.0M
2022-05-09 103.73 104.56 101.19 101.73 1.2M
2022-05-06 107.58 108.41 104.45 105.50 1.0M
2022-05-05 112.94 113.99 107.38 109.26 1.2M
2022-05-04 111.77 114.74 110.84 114.50 2.2M
2022-05-03 110.16 113.81 110.05 112.13 0.9M
2022-05-02 111.41 111.75 108.48 110.29 1.1M
2022-04-29 111.32 113.53 109.93 110.04 2.1M
2022-04-28 108.52 111.84 108.10 111.12 1.4M
2022-04-27 106.84 109.84 106.31 108.43 2.2M
2022-04-26 116.60 117.02 106.27 106.69 3.3M
2022-04-25 118.70 119.12 114.60 116.61 1.2M
2022-04-22 120.78 121.28 119.00 119.36 1.9M
2022-04-21 123.61 124.10 121.15 121.89 0.8M
2022-04-20 121.24 123.68 120.88 122.77 1.5M
2022-04-19 117.79 120.70 117.02 120.63 1.0M
2022-04-18 119.06 120.29 116.96 117.15 1.2M
2022-04-14 120.90 120.90 118.89 118.93 0.8M
2022-04-13 119.03 120.98 118.63 120.87 0.9M
2022-04-12 120.00 121.02 118.41 118.62 1.3M
2022-04-11 121.33 122.07 119.64 119.92 1.5M
2022-04-08 121.99 123.77 120.80 121.56 1.2M
2022-04-07 122.56 122.87 119.00 120.98 1.6M
2022-04-06 124.02 125.16 121.53 122.36 1.7M
2022-04-05 124.91 126.41 124.46 124.79 0.9M
2022-04-04 125.82 126.53 123.57 125.77 1.1M
2022-04-01 126.51 126.73 124.38 125.76 1.3M
2022-03-31 127.86 128.63 125.05 125.09 0.9M
2022-03-30 127.45 128.08 125.98 127.47 0.9M
2022-03-29 129.10 129.22 125.99 127.01 1.2M
2022-03-28 128.95 129.03 127.14 128.54 0.7M
2022-03-25 128.78 130.42 128.11 129.67 0.9M
2022-03-24 127.00 129.18 125.61 128.48 0.8M
2022-03-23 127.82 128.64 126.20 126.48 0.6M
2022-03-22 130.00 130.00 127.50 128.00 1.0M
2022-03-21 127.65 129.58 126.38 129.31 0.8M
2022-03-18 126.16 128.62 124.04 128.12 1.5M
2022-03-17 125.92 127.49 123.62 126.82 1.3M
2022-03-16 127.41 128.48 123.87 126.04 1.0M
2022-03-15 125.18 127.23 124.48 127.08 1.2M
2022-03-14 122.00 125.71 121.56 124.29 1.0M
2022-03-11 122.22 123.02 120.85 121.42 0.7M
2022-03-10 117.02 121.76 117.02 121.62 0.7M
2022-03-09 118.90 120.35 117.71 118.78 1.1M
2022-03-08 122.95 124.26 116.16 116.83 1.8M
2022-03-07 124.30 127.15 122.10 122.66 1.9M
2022-03-04 120.06 124.47 119.43 124.32 1.5M
2022-03-03 122.74 124.19 121.55 122.51 2.1M
2022-03-02 119.33 123.21 119.02 122.09 2.5M
2022-03-01 122.50 124.30 118.79 119.02 2.0M
2022-02-28 120.23 122.82 120.04 122.67 3.6M
2022-02-25 118.41 123.10 117.50 122.57 1.9M
2022-02-24 116.89 118.72 115.82 117.99 1.1M
2022-02-23 121.07 123.09 119.95 119.99 1.1M
2022-02-22 119.83 122.19 119.43 120.71 0.9M
2022-02-18 121.57 123.02 120.62 120.72 1.0M
2022-02-17 123.54 124.58 121.24 121.63 1.1M
2022-02-16 121.78 124.07 121.07 124.04 1.0M
2022-02-15 119.24 122.70 119.24 121.77 1.5M
2022-02-14 116.08 118.71 115.45 118.36 1.6M
2022-02-11 116.31 118.97 115.16 116.58 1.3M
2022-02-10 116.77 118.73 114.62 115.43 1.4M
2022-02-09 115.75 117.80 113.30 115.25 1.3M
2022-02-08 111.76 114.22 110.81 114.04 1.1M
2022-02-07 113.25 114.10 110.94 111.20 0.7M
2022-02-04 111.66 114.17 111.22 113.01 0.7M
2022-02-03 114.34 114.62 111.97 112.30 0.7M
2022-02-02 116.48 116.98 114.49 114.82 0.8M
2022-02-01 114.42 116.56 114.25 116.03 1.0M
2022-01-31 112.00 114.63 111.67 114.40 1.7M
2022-01-28 112.14 112.65 110.46 111.95 1.0M
2022-01-27 108.36 114.29 107.98 112.49 1.3M
2022-01-26 107.40 109.38 106.37 106.97 1.1M
2022-01-25 106.75 107.98 104.32 107.27 0.9M
2022-01-24 109.90 111.04 105.86 108.19 1.5M
2022-01-21 115.79 116.50 111.73 112.65 1.7M
2022-01-20 116.97 118.05 115.51 115.74 1.6M
2022-01-19 113.21 116.89 112.11 116.48 1.3M
2022-01-18 111.66 113.27 111.30 112.87 0.9M
2022-01-14 111.94 113.13 110.44 113.13 0.7M
2022-01-13 112.00 113.28 111.54 112.38 1.0M
2022-01-12 109.92 111.89 109.08 111.69 0.7M
2022-01-11 108.65 109.50 108.45 109.35 0.8M
2022-01-10 109.26 109.89 107.77 108.85 1.2M
2022-01-07 110.36 110.37 109.49 109.54 0.6M
2022-01-06 109.05 110.84 108.98 109.76 0.6M
2022-01-05 108.17 111.00 107.42 108.92 1.0M
2022-01-04 108.23 110.20 107.92 108.12 1.0M
2022-01-03 110.56 110.86 107.96 108.52 0.6M