Cracker BarrelOld Country (CBRL)

CBRL
🏛️ 미국 →
42.59
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 51.08 51.08 50.38 51.05 14.5K
09:32 51.05 51.05 51.05 51.05 0.0K
09:33 51.34 51.34 51.10 51.10 1.3K
09:34 51.34 51.34 51.34 51.34 0.3K
09:35 51.14 51.14 51.13 51.13 0.3K
09:36 51.32 51.32 51.32 51.32 0.3K
09:37 51.32 51.32 51.32 51.32 0.3K
09:38 51.32 51.32 51.27 51.27 0.3K
09:39 51.49 51.49 51.49 51.49 3.1K
09:40 51.49 51.59 51.49 51.59 0.4K
09:41 51.59 51.97 51.59 51.62 0.3K
09:42 51.76 51.76 51.71 51.71 0.6K
09:43 51.71 51.71 51.49 51.49 0.9K
09:44 51.70 51.70 51.54 51.67 9.0K
09:45 51.67 52.02 51.67 52.02 2.1K
09:46 52.02 52.37 52.02 52.37 2.9K
09:47 52.37 52.38 52.34 52.38 0.5K
09:48 52.38 52.50 52.09 52.50 2.3K
09:49 52.50 52.59 52.50 52.59 0.6K
09:50 52.66 52.66 52.52 52.66 1.5K
09:51 52.46 52.46 52.46 52.46 2.0K
09:52 52.46 52.46 52.46 52.46 0.4K
09:53 52.46 52.46 52.02 52.02 1.5K
09:54 52.02 52.02 51.98 51.98 0.4K
09:55 51.98 51.98 51.98 51.98 0.2K
09:56 51.98 52.12 51.98 52.06 1.1K
09:57 52.06 52.18 52.06 52.18 1.0K
09:58 52.20 52.20 52.20 52.20 0.3K
09:59 52.29 52.44 52.29 52.44 1.1K
10:00 52.44 52.44 52.44 52.44 0.2K
10:01 52.38 52.38 52.38 52.38 0.2K
10:02 52.38 52.48 52.38 52.48 2.5K
10:03 52.41 52.82 52.41 52.82 3.0K
10:04 52.90 52.90 52.86 52.86 1.3K
10:05 52.76 52.91 52.71 52.91 3.5K
10:06 52.91 52.91 52.81 52.81 0.3K
10:07 52.81 52.99 52.81 52.99 10.0K
10:08 53.07 53.07 53.07 53.07 0.1K
10:09 53.25 53.38 53.25 53.38 18.5K
10:10 53.38 53.38 53.07 53.07 3.6K
10:11 53.07 53.16 53.07 53.15 0.3K
10:12 53.15 53.15 53.15 53.15 0.3K
10:13 52.99 52.99 52.98 52.98 1.1K
10:14 52.98 53.19 52.98 53.19 1.0K
10:15 53.19 53.37 53.19 53.37 0.4K
10:16 53.18 53.55 53.18 53.55 6.3K
10:17 53.55 53.81 53.55 53.81 3.5K
10:18 53.80 53.90 53.51 53.51 3.6K
10:19 53.86 53.86 53.86 53.86 0.5K
10:20 53.46 53.46 53.46 53.46 0.6K
10:21 53.44 53.58 53.44 53.58 0.3K
10:22 53.56 53.56 53.56 53.56 1.0K
10:23 53.56 53.56 53.42 53.46 1.6K
10:24 53.41 53.41 53.41 53.41 0.7K
10:25 53.36 53.36 53.10 53.25 1.1K
10:26 53.17 53.25 53.17 53.25 1.1K
10:27 53.25 53.25 53.25 53.25 0.4K
10:28 53.25 53.25 53.25 53.25 0.7K
10:29 53.25 53.25 53.08 53.16 0.9K
10:30 53.16 53.16 53.04 53.04 2.6K
10:31 53.04 53.04 53.03 53.03 0.6K
10:32 53.03 53.21 53.03 53.21 2.1K
10:33 53.21 53.21 53.21 53.21 1.2K
10:34 53.21 53.21 53.09 53.09 1.2K
10:35 53.09 53.11 53.09 53.11 1.3K
10:36 53.19 53.25 53.19 53.25 1.0K
10:37 53.18 53.21 53.17 53.17 0.8K
10:38 53.27 53.42 53.27 53.42 0.9K
10:39 53.42 53.56 53.42 53.56 0.3K
10:40 53.54 53.55 53.54 53.55 0.8K
10:41 53.24 53.55 53.24 53.55 0.7K
10:42 53.55 53.55 53.55 53.55 0.6K
10:43 53.37 53.47 53.37 53.47 0.6K
10:44 53.47 53.47 53.47 53.47 0.0K
10:45 53.53 53.53 53.48 53.48 0.6K
10:46 53.48 53.48 53.48 53.48 0.2K
10:47 53.43 53.43 53.36 53.36 3.9K
10:48 53.37 53.37 53.26 53.27 3.4K
10:49 53.24 53.24 53.24 53.24 1.1K
10:50 53.04 53.04 53.04 53.04 1.4K
10:51 53.04 53.14 53.04 53.14 1.2K
10:52 53.29 53.33 53.29 53.33 1.5K
10:53 53.43 53.43 53.43 53.43 0.1K
10:54 53.42 53.42 53.26 53.38 0.6K
10:55 53.38 53.38 53.38 53.38 0.1K
10:56 53.30 53.30 53.24 53.24 2.1K
10:57 53.24 53.24 53.23 53.23 0.3K
10:58 53.23 53.23 53.23 53.23 0.1K
10:59 53.23 53.48 53.23 53.48 1.0K
11:00 53.48 53.48 53.48 53.48 0.3K
11:01 53.48 53.48 53.48 53.48 0.4K
11:02 53.34 53.34 53.28 53.28 1.2K
11:03 53.28 53.40 53.28 53.40 0.6K
11:04 53.40 53.40 53.40 53.40 0.2K
11:05 53.40 53.40 53.40 53.40 0.5K
11:06 53.35 53.35 53.33 53.33 0.8K
11:07 53.33 53.33 53.33 53.33 3.1K
11:08 53.33 53.43 53.33 53.43 1.2K
11:09 53.43 53.44 53.43 53.44 0.4K
11:10 53.44 53.54 53.44 53.54 3.3K
11:11 53.46 53.49 53.46 53.49 0.4K
11:12 53.49 53.55 53.49 53.55 0.9K
11:13 53.50 53.50 53.50 53.50 0.9K
11:14 53.57 53.57 53.57 53.57 0.1K
11:15 53.49 53.49 53.47 53.47 3.6K
11:16 53.47 53.54 53.47 53.54 1.0K
11:17 53.54 53.54 53.54 53.54 0.1K
11:18 53.54 53.54 53.54 53.54 0.2K
11:19 53.59 53.71 53.51 53.71 4.6K
11:20 53.71 53.71 53.64 53.64 2.6K
11:21 53.63 53.63 53.47 53.47 1.5K
11:22 53.47 53.47 53.47 53.47 0.3K
11:23 53.47 53.47 53.47 53.47 0.2K
11:24 53.47 53.47 53.33 53.33 0.7K
11:25 53.33 53.33 53.33 53.33 0.3K
11:26 53.33 53.59 53.33 53.49 6.7K
11:27 53.51 53.54 53.47 53.54 0.7K
11:28 53.54 53.66 53.54 53.66 1.5K
11:29 53.66 53.66 53.66 53.66 0.2K
11:30 53.70 53.70 53.59 53.59 0.3K
11:31 53.59 53.73 53.59 53.73 1.3K
11:32 53.65 53.65 53.55 53.55 1.0K
11:33 53.55 53.55 53.55 53.55 0.2K
11:34 53.55 53.55 53.54 53.54 0.1K
11:35 53.54 53.54 53.54 53.54 0.5K
11:36 53.70 53.70 53.70 53.70 0.7K
11:37 53.70 53.77 53.70 53.77 0.9K
11:38 53.77 53.77 53.51 53.54 0.8K
11:39 53.54 53.54 53.54 53.54 0.5K
11:40 53.54 53.54 53.54 53.54 0.4K
11:41 53.67 53.67 53.56 53.56 0.6K
11:42 53.45 53.63 53.45 53.54 1.0K
11:43 53.54 53.54 53.53 53.53 1.3K
11:44 53.60 53.71 53.60 53.71 2.0K
11:45 53.61 53.61 53.61 53.61 0.6K
11:46 53.61 53.80 53.61 53.80 1.4K
11:47 53.55 53.55 53.55 53.55 4.8K
11:48 53.55 53.55 53.23 53.23 0.8K
11:49 53.18 53.34 53.18 53.34 0.7K
11:50 53.34 53.37 53.34 53.37 0.7K
11:51 53.37 53.41 53.27 53.41 0.7K
11:52 53.41 53.41 53.20 53.20 0.8K
11:53 53.36 53.41 53.36 53.41 1.5K
11:54 53.41 53.41 53.37 53.37 0.5K
11:55 53.26 53.26 53.26 53.26 0.3K
11:56 53.26 53.43 53.26 53.43 0.5K
11:57 53.43 53.43 53.23 53.23 3.0K
11:58 53.20 53.20 53.20 53.20 0.3K
11:59 53.34 53.34 53.34 53.34 1.9K
12:00 53.30 53.30 53.30 53.30 0.7K
12:01 53.30 53.30 53.30 53.30 0.1K
12:02 53.21 53.40 53.21 53.40 0.8K
12:03 53.40 53.40 53.32 53.36 0.9K
12:04 53.36 53.39 53.36 53.39 0.8K
12:05 53.36 53.36 53.32 53.32 1.0K
12:06 53.26 53.26 53.14 53.14 2.3K
12:07 53.14 53.14 53.07 53.07 0.3K
12:08 53.07 53.14 53.07 53.14 0.5K
12:09 53.14 53.14 53.12 53.12 0.3K
12:10 53.12 53.12 53.12 53.12 0.5K
12:11 53.12 53.14 53.12 53.14 0.4K
12:12 53.21 53.21 53.21 53.21 0.4K
12:13 53.21 53.21 53.21 53.21 0.0K
12:14 53.21 53.21 53.13 53.13 0.5K
12:15 52.99 53.10 52.99 53.10 3.7K
12:16 53.10 53.14 53.10 53.14 0.4K
12:17 53.14 53.14 53.14 53.14 0.2K
12:18 53.14 53.14 53.14 53.14 0.2K
12:19 53.14 53.14 53.08 53.08 0.3K
12:20 53.08 53.08 53.08 53.08 0.2K
12:21 53.08 53.08 53.08 53.08 0.3K
12:22 53.08 53.08 53.08 53.08 0.2K
12:23 53.08 53.08 53.08 53.08 0.2K
12:24 53.08 53.08 53.08 53.08 0.1K
12:25 53.08 53.08 53.08 53.08 0.6K
12:26 53.00 53.00 53.00 53.00 0.5K
12:27 53.00 53.05 53.00 53.05 0.9K
12:28 53.05 53.07 52.92 52.92 0.6K
12:29 52.92 52.98 52.91 52.91 0.7K
12:30 52.87 52.89 52.87 52.89 1.2K
12:31 52.89 52.89 52.89 52.89 0.3K
12:32 52.89 52.93 52.89 52.93 0.6K
12:33 52.93 52.93 52.80 52.80 0.4K
12:34 52.80 52.88 52.80 52.88 0.2K
12:35 52.80 52.84 52.80 52.84 1.3K
12:36 52.84 52.84 52.84 52.84 0.1K
12:37 52.84 52.89 52.84 52.89 0.4K
12:38 52.89 52.89 52.81 52.81 2.0K
12:39 52.81 52.84 52.81 52.84 0.4K
12:40 52.84 52.84 52.84 52.84 0.3K
12:41 52.84 52.92 52.84 52.92 0.8K
12:42 52.92 52.92 52.92 52.92 0.1K
12:43 52.92 52.92 52.92 52.92 0.1K
12:44 52.92 52.92 52.80 52.80 0.8K
12:45 52.80 52.80 52.80 52.80 0.1K
12:46 52.80 52.80 52.61 52.61 2.3K
12:47 52.61 52.61 52.61 52.61 0.1K
12:48 52.61 52.61 52.61 52.61 0.9K
12:49 52.61 52.61 52.60 52.60 0.3K
12:50 52.60 52.60 52.60 52.60 0.1K
12:51 52.60 52.60 52.60 52.60 0.2K
12:52 52.60 52.60 52.60 52.60 0.1K
12:53 52.60 52.69 52.60 52.69 3.1K
12:54 52.69 52.69 52.69 52.69 0.3K
12:55 52.69 52.71 52.69 52.71 0.5K
12:56 52.72 52.72 52.72 52.72 1.3K
12:57 52.72 52.72 52.60 52.60 0.3K
12:58 52.60 52.60 52.42 52.42 0.8K
12:59 52.42 52.42 52.42 52.42 0.1K
13:00 52.42 52.42 52.42 52.42 0.2K
13:01 52.42 52.47 52.42 52.47 1.6K
13:02 52.39 52.51 52.39 52.51 0.4K
13:03 52.51 52.51 52.45 52.45 0.7K
13:04 52.37 52.45 52.37 52.45 1.2K
13:05 52.45 52.45 52.45 52.45 0.0K
13:06 52.57 52.57 52.57 52.57 0.1K
13:07 52.57 52.57 52.57 52.57 0.4K
13:08 52.57 52.57 52.57 52.57 0.2K
13:09 52.47 52.47 52.44 52.44 1.0K
13:10 52.44 52.44 52.41 52.41 0.5K
13:11 52.41 52.41 52.41 52.41 0.2K
13:12 52.41 52.41 52.35 52.35 0.9K
13:13 52.35 52.35 52.32 52.32 0.4K
13:14 52.36 52.36 52.36 52.36 1.4K
13:15 52.36 52.36 52.36 52.36 0.1K
13:16 52.38 52.38 52.38 52.38 0.1K
13:17 52.38 52.38 52.35 52.35 0.7K
13:18 52.35 52.35 52.35 52.35 0.1K
13:19 52.35 52.35 52.35 52.35 0.1K
13:20 52.34 52.34 52.34 52.34 0.2K
13:21 52.34 52.35 52.32 52.32 1.7K
13:22 52.32 52.32 52.23 52.23 1.5K
13:23 52.23 52.23 52.23 52.23 1.2K
13:24 52.38 52.38 52.38 52.38 3.4K
13:25 52.38 52.38 52.37 52.37 0.2K
13:26 52.37 52.37 52.35 52.35 1.0K
13:27 52.35 52.35 52.35 52.35 0.2K
13:28 52.35 52.35 52.34 52.34 0.8K
13:29 52.34 52.36 52.34 52.36 0.6K
13:30 52.36 52.36 52.36 52.36 0.2K
13:31 52.36 52.43 52.36 52.43 1.4K
13:32 52.43 52.45 52.43 52.45 0.9K
13:33 52.45 52.45 52.22 52.22 1.7K
13:34 52.22 52.23 52.21 52.21 0.9K
13:35 52.21 52.21 52.21 52.21 0.2K
13:36 52.21 52.21 52.20 52.20 1.5K
13:37 52.25 52.25 52.25 52.25 0.7K
13:38 52.25 52.25 52.25 52.25 0.2K
13:39 52.25 52.25 52.21 52.21 1.5K
13:40 52.21 52.21 52.21 52.21 0.1K
13:41 52.21 52.21 52.16 52.18 1.1K
13:42 52.18 52.23 52.18 52.23 1.4K
13:43 52.23 52.23 52.20 52.20 0.4K
13:44 52.20 52.20 52.20 52.20 0.4K
13:45 52.20 52.21 52.20 52.21 1.5K
13:46 52.21 52.21 52.21 52.21 0.9K
13:47 52.21 52.21 52.17 52.17 0.8K
13:48 52.17 52.17 52.17 52.17 0.2K
13:49 52.17 52.17 52.17 52.17 0.2K
13:50 52.20 52.27 52.20 52.27 2.1K
13:51 52.27 52.27 52.27 52.27 0.0K
13:52 52.27 52.28 52.27 52.28 0.4K
13:53 52.28 52.28 52.28 52.28 0.6K
13:54 52.28 52.37 52.28 52.30 0.8K
13:55 52.30 52.42 52.30 52.41 0.9K
13:56 52.41 52.41 52.41 52.41 0.8K
13:57 52.41 52.41 52.41 52.41 0.4K
13:58 52.41 52.51 52.41 52.51 2.3K
13:59 52.51 52.51 52.51 52.51 0.4K
14:00 52.51 52.51 52.51 52.51 0.7K
14:01 52.49 52.49 52.49 52.49 0.7K
14:02 52.49 52.49 52.45 52.45 0.7K
14:03 52.53 52.53 52.53 52.53 0.4K
14:04 52.53 52.59 52.53 52.58 0.7K
14:05 52.58 52.58 52.58 52.58 0.1K
14:06 52.58 52.58 52.58 52.58 0.1K
14:07 52.61 52.61 52.59 52.59 1.5K
14:08 52.59 52.59 52.59 52.59 0.5K
14:09 52.59 52.59 52.49 52.49 1.9K
14:10 52.49 52.55 52.49 52.55 2.6K
14:11 52.55 52.62 52.55 52.62 0.6K
14:12 52.62 52.62 52.62 52.62 0.6K
14:13 52.62 52.62 52.62 52.62 0.2K
14:14 52.50 52.50 52.50 52.50 1.6K
14:15 52.50 52.50 52.50 52.50 0.1K
14:16 52.50 52.54 52.48 52.48 0.5K
14:17 52.48 52.48 52.48 52.48 0.2K
14:18 52.48 52.48 52.48 52.48 0.1K
14:19 52.48 52.48 52.48 52.48 1.4K
14:20 52.48 52.48 52.36 52.36 2.2K
14:21 52.36 52.36 52.31 52.31 0.8K
14:22 52.31 52.31 52.30 52.30 0.8K
14:23 52.30 52.34 52.20 52.20 9.2K
14:24 52.20 52.20 52.18 52.18 1.2K
14:25 52.18 52.18 52.14 52.14 0.3K
14:26 52.14 52.15 52.14 52.15 0.6K
14:27 52.15 52.15 52.15 52.15 0.2K
14:28 52.15 52.15 52.15 52.15 1.0K
14:29 52.15 52.15 52.15 52.15 0.6K
14:30 52.11 52.11 52.11 52.11 0.6K
14:31 52.11 52.18 52.10 52.10 1.0K
14:32 52.14 52.15 52.06 52.06 7.0K
14:33 52.06 52.09 52.03 52.09 0.9K
14:34 52.09 52.13 52.09 52.13 1.3K
14:35 52.13 52.13 52.13 52.13 0.4K
14:36 52.24 52.29 52.24 52.29 1.2K
14:37 52.29 52.36 52.28 52.28 1.5K
14:38 52.28 52.28 52.28 52.28 0.3K
14:39 52.28 52.30 52.28 52.30 1.5K
14:40 52.30 52.39 52.30 52.39 7.6K
14:41 52.45 52.57 52.45 52.57 1.6K
14:42 52.57 52.59 52.56 52.59 0.5K
14:43 52.59 52.59 52.59 52.59 0.8K
14:44 52.66 52.66 52.56 52.66 1.2K
14:45 52.66 52.67 52.61 52.61 0.3K
14:46 52.61 52.69 52.61 52.69 0.3K
14:47 52.69 52.69 52.69 52.69 0.3K
14:48 52.65 52.65 52.61 52.61 0.4K
14:49 52.61 52.70 52.61 52.70 0.8K
14:50 52.70 52.70 52.69 52.69 0.4K
14:51 52.70 52.70 52.65 52.67 0.7K
14:52 52.67 52.70 52.67 52.70 1.5K
14:53 52.70 52.70 52.70 52.70 0.5K
14:54 52.70 52.70 52.64 52.65 1.2K
14:55 52.65 52.65 52.65 52.65 0.7K
14:56 52.60 52.60 52.60 52.60 2.3K
14:57 52.60 52.66 52.60 52.66 2.0K
14:58 52.66 52.73 52.66 52.72 0.4K
14:59 52.72 52.78 52.72 52.78 1.0K
15:00 52.78 52.99 52.78 52.99 3.6K
15:01 52.85 52.94 52.85 52.94 23.3K
15:02 52.94 52.94 52.94 52.94 0.5K
15:03 52.90 52.90 52.90 52.90 1.2K
15:04 52.90 52.90 52.84 52.84 2.2K
15:05 52.88 52.88 52.86 52.86 0.7K
15:06 52.86 52.90 52.86 52.86 1.6K
15:07 52.86 52.89 52.86 52.89 0.3K
15:08 52.89 53.05 52.84 53.05 5.6K
15:09 53.05 53.05 53.05 53.05 0.1K
15:10 53.04 53.04 52.96 52.96 0.6K
15:11 53.03 53.03 52.97 52.97 0.9K
15:12 52.97 53.13 52.97 53.09 3.0K
15:13 53.09 53.14 53.09 53.14 0.2K
15:14 53.14 53.14 53.13 53.13 1.1K
15:15 53.13 53.13 53.13 53.13 0.7K
15:16 53.16 53.16 53.10 53.10 1.4K
15:17 53.14 53.14 53.00 53.01 4.5K
15:18 53.01 53.11 53.01 53.11 0.9K
15:19 53.11 53.11 53.11 53.11 0.3K
15:20 53.07 53.13 53.07 53.11 1.2K
15:21 53.17 53.17 53.08 53.08 4.0K
15:22 53.08 53.08 53.08 53.08 1.1K
15:23 53.08 53.08 52.90 52.91 1.7K
15:24 52.91 52.98 52.91 52.94 1.6K
15:25 52.94 52.94 52.94 52.94 0.4K
15:26 52.91 52.91 52.86 52.86 1.1K
15:27 52.86 52.86 52.86 52.86 0.3K
15:28 52.81 52.84 52.81 52.84 2.6K
15:29 52.85 52.87 52.85 52.87 1.3K
15:30 52.87 52.87 52.78 52.80 1.2K
15:31 52.81 52.81 52.75 52.75 0.9K
15:32 52.75 52.81 52.75 52.81 0.9K
15:33 52.76 52.76 52.69 52.75 2.8K
15:34 52.75 52.75 52.62 52.62 0.8K
15:35 52.62 52.71 52.62 52.71 1.5K
15:36 52.71 52.76 52.66 52.72 2.2K
15:37 52.65 52.65 52.63 52.63 0.7K
15:38 52.63 52.63 52.63 52.63 2.3K
15:39 52.61 52.61 52.60 52.60 2.0K
15:40 52.60 52.60 52.60 52.60 1.9K
15:41 52.55 52.55 52.55 52.55 0.8K
15:42 52.55 52.60 52.49 52.49 4.3K
15:43 52.49 52.49 52.45 52.45 1.8K
15:44 52.45 52.55 52.42 52.55 1.9K
15:45 52.55 52.60 52.55 52.57 2.3K
15:46 52.57 52.57 52.57 52.57 0.6K
15:47 52.61 52.63 52.56 52.56 2.5K
15:48 52.60 52.60 52.53 52.53 1.4K
15:49 52.53 52.66 52.53 52.66 3.1K
15:50 52.63 52.64 52.63 52.64 2.7K
15:51 52.64 52.77 52.60 52.71 6.3K
15:52 52.70 52.70 52.61 52.68 5.8K
15:53 52.71 52.72 52.69 52.72 4.2K
15:54 52.80 52.90 52.80 52.90 5.2K
15:55 52.90 53.03 52.90 53.03 8.3K
15:56 53.10 53.17 53.10 53.15 21.0K
15:57 53.13 53.22 53.13 53.21 17.4K
15:58 53.22 53.25 53.22 53.24 19.1K
15:59 53.22 53.28 53.22 53.22 20.1K
16:00 53.20 53.27 53.00 53.21 258.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음