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
2023-12-29 92.78 93.15 92.08 92.09 0.7M
2023-12-28 93.75 93.79 92.84 93.31 0.6M
2023-12-27 92.77 93.26 92.47 92.96 0.6M
2023-12-26 91.76 93.29 91.68 92.74 0.5M
2023-12-22 92.35 93.02 91.61 92.12 0.5M
2023-12-21 92.04 92.25 91.25 92.07 0.5M
2023-12-20 92.39 93.18 91.26 91.29 1.2M
2023-12-19 91.79 92.61 91.54 92.54 2.3M
2023-12-18 90.63 91.32 89.57 91.11 2.1M
2023-12-15 90.43 91.47 89.63 90.06 2.2M
2023-12-14 91.80 93.46 90.80 90.83 1.9M
2023-12-13 87.48 91.00 87.48 90.45 1.6M
2023-12-12 88.21 88.30 87.10 87.88 0.6M
2023-12-11 88.41 89.61 88.23 88.42 0.6M
2023-12-08 88.49 89.15 88.00 88.53 0.8M
2023-12-07 88.45 89.48 87.90 88.78 1.0M
2023-12-06 87.00 89.25 86.73 88.39 1.4M
2023-12-05 87.93 88.16 86.25 86.44 1.1M
2023-12-04 87.46 88.65 87.02 88.48 1.1M
2023-12-01 85.85 88.42 85.47 88.04 1.6M
2023-11-30 84.37 86.13 83.68 86.01 2.0M
2023-11-29 82.68 84.33 82.50 84.07 1.3M
2023-11-28 82.83 82.95 81.82 82.19 0.9M
2023-11-27 82.35 83.11 81.59 82.64 1.6M
2023-11-24 82.72 83.45 82.49 82.94 0.3M
2023-11-22 83.17 83.60 82.27 82.33 0.7M
2023-11-21 82.77 83.33 82.29 83.17 0.8M
2023-11-20 83.39 83.93 82.03 83.06 2.4M
2023-11-17 83.86 84.48 82.82 83.59 1.6M
2023-11-16 83.46 84.58 82.71 83.36 1.2M
2023-11-15 83.28 84.64 83.13 84.13 1.0M
2023-11-14 81.48 83.47 80.92 83.14 0.8M
2023-11-13 80.10 80.91 79.56 80.20 1.0M
2023-11-10 79.99 80.54 79.23 80.42 1.0M
2023-11-09 81.71 81.75 79.51 79.87 2.1M
2023-11-08 81.37 81.99 80.87 81.21 1.5M
2023-11-07 81.86 82.49 80.92 81.13 1.6M
2023-11-06 83.12 83.98 82.18 82.56 1.5M
2023-11-03 82.21 83.97 81.41 83.31 2.0M
2023-11-02 81.65 82.82 80.36 81.03 1.6M
2023-11-01 80.70 81.32 80.08 80.91 1.6M
2023-10-31 80.46 81.29 80.06 80.60 1.2M
2023-10-30 80.34 81.12 79.58 80.38 1.9M
2023-10-27 81.33 81.33 78.86 79.52 1.3M
2023-10-26 79.61 82.82 79.61 81.13 1.2M
2023-10-25 81.01 81.73 78.97 79.27 1.3M
2023-10-24 78.31 82.02 77.13 81.60 2.7M
2023-10-23 77.83 78.22 76.60 77.02 1.4M
2023-10-20 79.78 80.42 77.92 78.32 1.1M
2023-10-19 80.48 81.32 79.49 79.89 1.0M
2023-10-18 81.82 82.38 81.14 81.20 1.4M
2023-10-17 80.14 83.11 80.05 82.71 0.9M
2023-10-16 80.15 81.44 79.49 81.08 0.9M
2023-10-13 80.63 81.11 78.51 79.36 1.0M
2023-10-12 82.43 82.67 79.67 80.13 1.1M
2023-10-11 84.99 85.87 83.25 83.87 0.9M
2023-10-10 83.27 85.01 82.66 84.51 1.6M
2023-10-09 81.71 84.20 80.00 83.70 1.8M
2023-10-06 85.49 85.66 82.10 82.13 1.8M
2023-10-05 87.48 88.04 84.65 85.57 1.2M
2023-10-04 87.31 87.95 86.11 87.76 0.7M
2023-10-03 87.12 88.29 86.20 86.81 0.7M
2023-10-02 88.15 89.00 87.64 88.06 0.6M
2023-09-29 89.30 89.83 88.30 88.48 0.7M
2023-09-28 86.76 88.84 86.32 88.15 0.6M
2023-09-27 86.07 87.72 85.43 86.58 0.9M
2023-09-26 86.44 87.00 85.62 85.70 0.6M
2023-09-25 87.00 87.49 86.26 87.08 0.6M
2023-09-22 88.35 88.68 87.47 87.50 0.5M
2023-09-21 90.10 90.10 88.29 88.35 0.7M
2023-09-20 89.92 91.46 89.17 90.37 0.6M
2023-09-19 90.38 91.03 89.27 89.71 0.6M
2023-09-18 90.30 90.92 89.60 90.30 0.4M
2023-09-15 91.57 92.34 89.71 90.34 1.2M
2023-09-14 91.21 92.36 90.91 91.93 1.1M
2023-09-13 89.08 91.56 88.47 90.26 1.0M
2023-09-12 89.22 89.65 88.28 89.40 0.8M
2023-09-11 90.73 91.59 89.10 89.34 1.3M
2023-09-08 89.24 90.17 88.88 89.94 0.4M
2023-09-07 90.04 90.90 88.86 88.95 0.9M
2023-09-06 91.85 92.31 90.20 90.81 0.5M
2023-09-05 92.92 92.97 91.20 92.05 0.8M
2023-09-01 93.27 94.49 93.27 93.87 0.6M
2023-08-31 92.74 93.18 92.49 92.66 0.5M
2023-08-30 91.92 93.04 91.52 92.33 0.6M
2023-08-29 90.06 91.80 89.35 91.65 0.7M
2023-08-28 88.67 89.98 88.38 89.72 0.4M
2023-08-25 89.15 89.35 87.91 88.53 0.5M
2023-08-24 87.61 88.96 87.40 88.55 0.7M
2023-08-23 87.88 87.91 87.30 87.90 0.7M
2023-08-22 87.49 87.91 86.57 87.78 0.5M
2023-08-21 87.84 88.08 86.26 87.37 1.4M
2023-08-18 87.16 87.63 86.69 87.55 0.7M
2023-08-17 88.17 89.23 87.62 87.94 0.6M
2023-08-16 87.96 89.22 87.91 88.09 0.8M
2023-08-15 88.41 89.25 88.10 88.15 0.5M
2023-08-14 88.70 89.38 87.79 89.22 0.9M
2023-08-11 88.70 89.28 88.38 88.99 0.6M
2023-08-10 88.78 90.35 88.18 89.13 1.5M
2023-08-09 88.83 89.45 88.21 88.46 0.9M
2023-08-08 89.09 89.84 88.23 89.32 1.5M
2023-08-07 90.83 91.01 89.68 90.26 0.6M
2023-08-04 91.48 92.31 89.41 90.52 1.0M
2023-08-03 90.59 92.97 90.04 91.52 1.9M
2023-08-02 91.89 92.03 90.25 90.82 0.8M
2023-08-01 91.97 93.59 90.85 92.97 1.1M
2023-07-31 94.25 94.78 92.60 92.76 0.9M
2023-07-28 94.22 95.13 93.38 94.41 1.3M
2023-07-27 95.00 95.31 93.15 93.58 0.9M
2023-07-26 95.76 95.92 93.50 94.08 1.9M
2023-07-25 90.12 96.35 88.44 96.11 1.8M
2023-07-24 90.78 91.04 89.98 90.52 1.5M
2023-07-21 91.52 91.55 90.40 90.81 0.7M
2023-07-20 91.58 91.73 90.01 91.54 1.0M
2023-07-19 90.00 90.99 89.73 90.94 1.1M
2023-07-18 89.29 90.00 88.40 89.98 1.2M
2023-07-17 89.01 89.50 88.41 88.67 0.5M
2023-07-14 88.76 89.59 88.12 89.38 0.6M
2023-07-13 89.04 89.77 88.79 88.94 0.6M
2023-07-12 88.00 89.50 87.50 88.96 1.2M
2023-07-11 86.65 87.20 86.04 87.06 0.6M
2023-07-10 85.12 87.24 85.12 86.07 1.1M
2023-07-07 84.14 87.24 84.14 86.76 1.0M
2023-07-06 84.19 84.51 83.37 84.25 0.8M
2023-07-05 86.95 86.95 84.67 84.71 0.8M
2023-07-03 86.47 88.33 86.01 88.28 0.3M
2023-06-30 87.05 87.41 85.78 86.87 1.1M
2023-06-29 84.67 86.90 84.10 86.66 0.7M
2023-06-28 87.17 87.17 85.02 85.20 1.3M
2023-06-27 86.38 87.92 85.52 87.43 1.8M
2023-06-26 86.19 87.12 85.72 85.90 1.3M
2023-06-23 86.12 86.66 85.09 85.74 4.5M
2023-06-22 86.98 87.94 86.10 87.50 1.7M
2023-06-21 88.00 89.37 86.87 86.98 1.6M
2023-06-20 86.44 88.64 86.44 87.98 3.1M
2023-06-16 87.50 88.90 86.71 88.81 20.5M
2023-06-15 84.97 87.15 84.97 86.75 1.9M
2023-06-14 86.01 86.45 84.71 85.32 1.6M
2023-06-13 85.43 87.18 84.73 85.75 2.1M
2023-06-12 83.47 85.90 83.06 85.37 1.5M
2023-06-09 83.43 84.55 82.96 83.77 1.4M
2023-06-08 83.30 84.01 82.18 83.80 1.3M
2023-06-07 83.28 84.57 82.96 83.35 1.2M
2023-06-06 81.57 84.26 81.57 83.23 1.0M
2023-06-05 83.31 84.63 81.79 82.52 1.5M
2023-06-02 78.58 80.52 78.55 80.37 0.5M
2023-06-01 76.37 78.26 76.01 77.29 0.7M
2023-05-31 78.08 78.27 76.01 76.23 1.4M
2023-05-30 78.85 79.34 76.61 78.42 1.3M
2023-05-26 78.40 79.12 77.49 78.77 0.6M
2023-05-25 78.88 79.41 75.84 78.15 1.6M
2023-05-24 81.19 81.19 79.24 79.25 0.5M
2023-05-23 80.17 81.75 79.56 81.48 0.5M
2023-05-22 81.20 81.57 79.89 80.51 1.0M
2023-05-19 82.86 83.17 81.30 81.55 0.3M
2023-05-18 81.11 82.28 80.52 82.12 0.4M
2023-05-17 80.55 81.52 80.23 81.39 0.5M
2023-05-16 82.23 82.23 79.96 80.46 0.9M
2023-05-15 82.27 83.15 81.91 82.83 0.7M
2023-05-12 83.35 83.97 81.31 82.02 0.6M
2023-05-11 82.62 83.51 82.29 83.41 0.5M
2023-05-10 83.55 83.95 81.57 82.64 0.6M
2023-05-09 83.98 84.37 83.17 83.41 0.8M
2023-05-08 85.80 85.80 84.25 84.37 1.4M
2023-05-05 85.48 86.40 84.45 85.73 0.7M
2023-05-04 84.48 86.47 84.23 84.80 1.2M
2023-05-03 84.78 85.30 83.08 83.12 0.7M
2023-05-02 85.22 85.43 83.43 84.27 0.7M
2023-05-01 85.47 86.50 85.19 85.51 0.6M
2023-04-28 85.32 86.50 84.86 85.78 1.1M
2023-04-27 81.31 85.11 80.89 84.87 1.3M
2023-04-26 80.62 82.01 79.89 80.63 0.9M
2023-04-25 80.76 84.90 80.15 81.27 2.4M
2023-04-24 78.98 79.54 78.31 79.05 1.9M
2023-04-21 79.43 79.43 78.18 78.86 0.6M
2023-04-20 79.52 79.82 78.78 79.18 0.8M
2023-04-19 79.28 79.85 78.54 79.74 1.0M
2023-04-18 78.50 79.15 77.85 79.10 0.9M
2023-04-17 76.33 78.34 75.61 78.25 1.4M
2023-04-14 77.72 78.54 75.74 76.15 1.1M
2023-04-13 77.30 78.61 76.63 78.15 0.8M
2023-04-12 79.22 79.34 76.75 76.94 1.2M
2023-04-11 79.52 79.90 78.73 79.11 0.6M
2023-04-10 78.24 78.85 77.53 78.51 0.7M
2023-04-06 79.49 79.49 77.83 78.63 0.9M
2023-04-05 80.31 80.52 78.78 79.41 0.8M
2023-04-04 82.64 82.64 79.71 80.42 0.6M
2023-04-03 82.51 83.51 82.08 82.75 0.8M
2023-03-31 82.00 82.83 81.48 82.71 0.6M
2023-03-30 81.35 81.80 80.76 81.51 0.9M
2023-03-29 80.96 81.29 80.32 80.75 0.6M
2023-03-28 77.94 80.03 77.70 80.03 0.7M
2023-03-27 77.63 79.40 77.02 78.38 1.1M
2023-03-24 76.48 77.12 76.00 77.05 0.4M
2023-03-23 78.12 79.18 76.94 77.27 0.5M
2023-03-22 79.39 79.93 77.82 77.91 1.1M
2023-03-21 78.73 79.35 78.17 79.18 1.4M
2023-03-20 77.47 78.30 77.02 77.64 0.8M
2023-03-17 78.32 78.32 76.12 76.66 1.2M
2023-03-16 77.38 78.41 76.23 78.33 1.6M
2023-03-15 79.80 80.35 77.66 78.00 0.7M
2023-03-14 81.57 82.52 80.37 81.35 0.9M
2023-03-13 80.88 81.56 79.48 80.44 0.9M
2023-03-10 84.07 84.07 81.67 81.79 1.0M
2023-03-09 85.40 86.20 84.14 84.17 0.7M
2023-03-08 84.93 85.78 84.50 85.31 0.8M
2023-03-07 86.78 87.16 85.25 85.44 0.7M
2023-03-06 88.10 88.51 86.47 87.06 1.0M
2023-03-03 87.60 88.23 87.31 88.00 0.4M
2023-03-02 85.72 87.06 85.24 86.98 0.6M
2023-03-01 86.51 87.34 85.42 86.00 0.9M
2023-02-28 86.68 87.51 86.22 86.51 0.7M
2023-02-27 86.46 87.07 86.23 86.68 1.3M
2023-02-24 86.24 86.24 84.50 85.58 0.5M
2023-02-23 85.76 86.72 84.32 86.68 1.3M
2023-02-22 84.97 85.70 84.10 85.22 0.9M
2023-02-21 85.87 86.50 84.15 84.62 0.8M
2023-02-17 87.76 87.94 86.25 86.78 0.6M
2023-02-16 87.63 89.13 87.36 87.72 0.7M
2023-02-15 84.89 88.67 84.89 88.64 0.9M
2023-02-14 85.80 86.81 85.03 85.70 0.7M
2023-02-13 85.27 85.78 84.56 85.63 0.7M
2023-02-10 85.41 85.68 83.91 84.89 0.8M
2023-02-09 87.77 88.58 86.04 86.10 1.2M
2023-02-08 90.58 90.79 86.01 87.03 1.5M
2023-02-07 88.07 88.73 86.44 88.08 0.8M
2023-02-06 87.37 88.45 86.80 88.01 0.8M
2023-02-03 89.29 89.69 87.54 87.77 1.6M
2023-02-02 88.50 90.91 87.03 89.90 1.7M
2023-02-01 87.41 89.36 86.88 89.01 1.2M
2023-01-31 86.16 88.19 86.03 88.16 1.1M
2023-01-30 87.92 88.55 86.34 86.34 1.9M
2023-01-27 88.15 88.61 87.02 88.45 1.0M
2023-01-26 87.51 88.78 87.11 88.77 0.5M
2023-01-25 86.58 87.65 85.56 87.00 0.9M
2023-01-24 88.75 89.53 87.23 87.26 0.5M
2023-01-23 87.38 89.60 87.10 89.25 0.6M
2023-01-20 86.31 87.53 85.97 87.40 1.6M
2023-01-19 86.01 87.27 85.14 85.52 0.9M
2023-01-18 87.23 87.54 86.32 86.39 0.8M
2023-01-17 87.81 87.99 85.76 86.74 1.0M
2023-01-13 85.88 87.81 85.77 87.57 0.8M
2023-01-12 85.79 87.23 85.13 86.52 0.9M
2023-01-11 85.46 85.75 84.16 84.73 0.8M
2023-01-10 84.67 85.38 83.78 85.24 3.1M
2023-01-09 84.55 86.49 83.80 84.80 3.2M
2023-01-06 84.16 84.80 83.21 83.89 1.5M
2023-01-05 82.35 83.27 81.34 83.27 1.0M
2023-01-04 82.48 83.97 82.23 83.13 0.7M
2023-01-03 82.68 84.14 81.67 82.49 1.5M