Cracker BarrelOld Country (CBRL)

CBRL
🏛️ 미국 →
44.19
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 41.25 41.40 41.25 41.31 6.6K
09:32 40.97 41.06 40.97 41.06 0.9K
09:33 41.16 41.17 41.16 41.17 2.2K
09:34 41.17 41.17 41.17 41.17 1.5K
09:35 41.04 41.17 41.04 41.17 2.2K
09:36 41.17 41.17 41.01 41.01 14.0K
09:37 41.01 41.01 40.89 40.89 0.4K
09:38 40.89 41.00 40.88 41.00 8.6K
09:39 41.00 41.11 41.00 41.11 9.8K
09:40 41.10 41.10 41.10 41.10 0.7K
09:41 41.10 41.10 41.00 41.00 0.6K
09:42 41.00 41.03 41.00 41.03 4.2K
09:43 40.93 41.04 40.93 41.04 0.8K
09:44 41.04 41.14 41.04 41.04 2.5K
09:45 41.04 41.04 41.04 41.04 0.5K
09:46 41.04 41.04 40.95 40.95 0.6K
09:47 40.95 40.95 40.94 40.94 0.3K
09:48 41.03 41.03 41.03 41.03 1.0K
09:49 41.03 41.03 41.03 41.03 0.3K
09:50 41.11 41.11 41.11 41.11 0.5K
09:51 41.11 41.11 41.11 41.11 0.1K
09:52 41.11 41.17 41.04 41.17 8.6K
09:53 41.20 41.20 41.20 41.20 0.5K
09:54 41.20 41.20 41.17 41.20 1.4K
09:55 41.20 41.20 41.13 41.15 2.3K
09:56 41.15 41.15 41.15 41.15 0.3K
09:57 41.13 41.13 41.12 41.12 1.3K
09:58 41.12 41.12 41.12 41.12 0.2K
09:59 41.12 41.12 41.10 41.11 0.8K
10:00 41.11 41.11 41.10 41.10 0.1K
10:01 41.10 41.31 41.05 41.31 4.9K
10:02 41.31 41.31 41.31 41.31 0.0K
10:03 41.31 41.54 41.31 41.52 1.1K
10:04 41.52 41.52 41.50 41.50 0.5K
10:05 41.50 41.56 41.50 41.56 0.4K
10:06 41.55 41.55 41.55 41.55 2.5K
10:07 41.55 41.55 41.42 41.42 1.6K
10:08 41.42 41.42 41.42 41.42 0.3K
10:09 41.42 41.42 41.40 41.40 0.8K
10:10 41.40 41.47 41.40 41.47 1.1K
10:11 41.42 41.42 41.42 41.42 0.1K
10:12 41.42 41.42 41.42 41.42 0.0K
10:13 41.42 41.42 41.42 41.42 0.1K
10:14 41.42 41.42 41.42 41.42 0.2K
10:15 41.42 41.42 41.40 41.40 0.3K
10:16 41.41 41.41 41.40 41.40 0.3K
10:17 41.40 41.40 41.40 41.40 0.4K
10:18 41.40 41.40 41.40 41.40 0.5K
10:19 41.40 41.40 41.32 41.32 1.0K
10:20 41.32 41.35 41.30 41.35 1.3K
10:21 41.35 41.35 41.30 41.30 0.6K
10:22 41.30 41.30 41.25 41.25 0.9K
10:23 41.22 41.22 41.21 41.21 0.9K
10:24 41.17 41.22 41.17 41.22 0.7K
10:25 41.17 41.22 41.17 41.20 1.0K
10:26 41.20 41.20 41.17 41.17 0.6K
10:27 41.17 41.17 41.17 41.17 0.3K
10:28 41.17 41.17 41.14 41.14 1.2K
10:29 41.14 41.18 41.14 41.18 2.3K
10:30 41.18 41.18 41.10 41.10 4.4K
10:31 41.02 41.03 41.02 41.02 19.6K
10:32 41.02 41.02 41.02 41.02 0.8K
10:33 41.01 41.01 41.00 41.00 0.4K
10:34 41.00 41.00 40.93 40.96 8.4K
10:35 40.95 41.03 40.95 41.00 3.7K
10:36 40.96 40.96 40.89 40.89 15.1K
10:37 40.89 40.89 40.83 40.83 4.0K
10:38 40.79 40.82 40.79 40.82 1.6K
10:39 40.82 40.92 40.82 40.91 4.9K
10:40 40.93 40.98 40.93 40.98 1.4K
10:41 40.98 40.98 40.91 40.91 4.3K
10:42 40.92 40.92 40.92 40.92 1.2K
10:43 40.91 40.91 40.89 40.89 0.8K
10:44 40.91 40.95 40.91 40.91 1.5K
10:45 40.89 40.89 40.89 40.89 2.1K
10:46 40.89 40.89 40.85 40.85 0.8K
10:47 40.85 40.86 40.83 40.83 0.8K
10:48 40.83 40.88 40.83 40.88 0.7K
10:49 40.93 40.99 40.93 40.96 3.9K
10:50 41.00 41.00 41.00 41.00 0.3K
10:51 40.92 40.95 40.92 40.95 0.8K
10:52 40.95 40.95 40.94 40.94 1.1K
10:53 40.94 40.94 40.93 40.93 0.9K
10:54 40.93 40.93 40.93 40.93 0.3K
10:55 40.93 40.99 40.93 40.99 0.6K
10:56 40.99 40.99 40.88 40.88 2.6K
10:57 40.88 40.88 40.88 40.88 0.1K
10:58 40.88 40.88 40.88 40.88 0.4K
10:59 40.85 40.85 40.85 40.85 1.2K
11:00 40.85 40.90 40.85 40.90 1.1K
11:01 40.90 40.90 40.86 40.86 0.6K
11:02 40.86 40.89 40.86 40.89 0.3K
11:03 40.89 40.89 40.80 40.80 0.2K
11:04 40.80 40.80 40.80 40.80 0.5K
11:05 40.80 40.93 40.80 40.93 2.9K
11:06 40.92 40.92 40.92 40.92 0.4K
11:07 40.96 40.96 40.96 40.96 0.5K
11:08 40.96 40.96 40.96 40.96 0.4K
11:09 40.96 40.96 40.87 40.87 1.8K
11:10 40.60 40.68 40.60 40.68 6.5K
11:11 40.72 40.78 40.72 40.78 2.9K
11:12 40.78 40.79 40.78 40.79 0.2K
11:13 40.79 40.79 40.79 40.79 0.1K
11:14 40.75 40.78 40.75 40.78 0.3K
11:15 40.78 40.78 40.71 40.71 0.7K
11:16 40.71 40.71 40.67 40.67 1.4K
11:17 40.67 40.67 40.67 40.67 0.6K
11:18 40.67 40.67 40.67 40.67 0.0K
11:19 40.71 40.71 40.67 40.67 0.4K
11:20 40.67 40.67 40.67 40.67 0.5K
11:21 40.67 40.70 40.65 40.70 0.8K
11:22 40.70 40.71 40.70 40.71 0.9K
11:23 40.71 40.82 40.71 40.82 2.1K
11:24 40.82 40.82 40.82 40.82 0.4K
11:25 40.82 40.82 40.82 40.82 0.0K
11:26 40.81 40.81 40.81 40.81 0.8K
11:27 40.81 40.81 40.81 40.81 0.2K
11:28 40.82 40.82 40.82 40.82 0.2K
11:29 40.74 40.74 40.74 40.74 0.9K
11:30 40.73 40.77 40.73 40.77 2.4K
11:31 40.77 40.77 40.77 40.77 0.3K
11:32 40.77 40.77 40.77 40.77 0.0K
11:33 40.77 40.77 40.77 40.77 0.2K
11:34 40.77 40.80 40.77 40.79 1.2K
11:35 40.79 40.79 40.79 40.79 0.2K
11:36 40.79 40.79 40.79 40.79 0.1K
11:37 40.79 40.79 40.79 40.79 0.0K
11:38 40.79 40.92 40.79 40.92 2.3K
11:39 40.92 40.96 40.92 40.96 0.5K
11:40 40.96 40.96 40.92 40.92 1.3K
11:41 40.92 40.92 40.92 40.92 0.3K
11:42 40.92 40.92 40.92 40.92 0.2K
11:43 40.92 40.92 40.87 40.87 1.1K
11:44 40.81 40.81 40.76 40.76 0.6K
11:45 40.76 40.76 40.76 40.76 0.1K
11:46 40.76 40.76 40.76 40.76 0.3K
11:47 40.76 40.76 40.76 40.76 0.3K
11:48 40.76 40.76 40.76 40.76 0.9K
11:49 40.76 40.76 40.76 40.76 0.4K
11:50 40.76 40.80 40.76 40.80 0.5K
11:51 40.77 40.77 40.77 40.77 0.1K
11:52 40.77 40.77 40.77 40.77 0.4K
11:53 40.77 40.77 40.76 40.76 1.7K
11:54 40.76 40.76 40.76 40.76 0.5K
11:55 40.70 40.70 40.65 40.65 2.5K
11:56 40.65 40.65 40.65 40.65 0.1K
11:57 40.65 40.65 40.65 40.65 0.0K
11:58 40.57 40.57 40.55 40.55 0.2K
11:59 40.55 40.55 40.55 40.55 0.4K
12:00 40.55 40.59 40.55 40.59 0.2K
12:01 40.53 40.53 40.47 40.47 0.3K
12:02 40.47 40.47 40.47 40.47 0.1K
12:03 40.47 40.47 40.47 40.47 0.1K
12:04 40.47 40.47 40.47 40.47 0.0K
12:05 40.47 40.61 40.47 40.58 4.7K
12:06 40.58 40.58 40.58 40.58 0.0K
12:07 40.62 40.62 40.62 40.62 0.5K
12:08 40.60 40.64 40.60 40.64 1.3K
12:09 40.64 40.64 40.62 40.62 0.2K
12:10 40.58 40.58 40.58 40.58 0.3K
12:11 40.58 40.63 40.54 40.54 1.7K
12:12 40.54 40.54 40.54 40.54 0.1K
12:13 40.54 40.54 40.44 40.44 0.3K
12:14 40.49 40.49 40.49 40.49 0.7K
12:15 40.49 40.49 40.44 40.44 1.1K
12:16 40.44 40.44 40.40 40.40 0.9K
12:17 40.40 40.40 40.33 40.33 1.5K
12:18 40.33 40.33 40.33 40.33 0.0K
12:19 40.33 40.33 40.33 40.33 0.3K
12:20 40.25 40.27 40.25 40.27 0.2K
12:21 40.27 40.28 40.27 40.28 0.1K
12:22 40.27 40.35 40.27 40.35 1.6K
12:23 40.35 40.35 40.35 40.35 0.0K
12:24 40.35 40.35 40.35 40.35 0.0K
12:25 40.35 40.35 40.31 40.31 0.2K
12:26 40.28 40.28 40.28 40.28 0.5K
12:27 40.28 40.28 40.24 40.26 0.5K
12:28 40.26 40.26 40.21 40.21 1.8K
12:29 40.20 40.20 40.16 40.16 0.9K
12:30 40.16 40.16 40.16 40.16 0.0K
12:31 40.20 40.20 40.19 40.19 2.6K
12:32 40.19 40.19 40.19 40.19 0.1K
12:33 40.19 40.19 40.19 40.19 0.0K
12:34 40.19 40.19 40.19 40.19 0.1K
12:35 40.19 40.19 40.19 40.19 0.3K
12:36 40.10 40.10 40.10 40.10 0.2K
12:37 40.10 40.14 40.08 40.08 0.5K
12:38 40.08 40.08 40.08 40.08 1.1K
12:39 40.08 40.11 40.08 40.10 0.7K
12:40 40.10 40.10 40.10 40.10 0.4K
12:41 40.10 40.14 40.10 40.14 1.3K
12:42 40.14 40.14 40.14 40.14 0.2K
12:43 40.09 40.09 40.08 40.08 0.6K
12:44 40.08 40.14 40.08 40.14 0.4K
12:45 40.14 40.14 40.00 40.00 1.1K
12:46 40.00 40.00 40.00 40.00 0.1K
12:47 40.00 40.00 39.93 39.93 0.2K
12:48 39.93 39.96 39.93 39.96 0.3K
12:49 39.96 40.02 39.96 40.02 1.6K
12:50 40.02 40.02 40.01 40.01 0.3K
12:51 40.01 40.01 40.01 40.01 0.0K
12:52 40.01 40.02 39.98 39.98 0.7K
12:53 39.98 40.05 39.98 40.00 1.6K
12:54 40.00 40.00 40.00 40.00 0.0K
12:55 40.00 40.00 40.00 40.00 0.0K
12:56 40.00 40.00 40.00 40.00 0.1K
12:57 40.01 40.01 40.01 40.01 0.3K
12:58 40.00 40.03 40.00 40.02 1.7K
12:59 39.97 39.97 39.97 39.97 0.7K
13:00 39.95 39.95 39.94 39.94 0.4K
13:01 39.94 39.96 39.94 39.96 0.4K
13:02 39.96 39.96 39.92 39.92 1.1K
13:03 39.92 39.92 39.92 39.92 0.1K
13:04 39.92 39.92 39.91 39.91 0.1K
13:05 39.91 39.91 39.90 39.90 0.6K
13:06 39.90 39.93 39.90 39.90 1.0K
13:07 39.89 39.89 39.89 39.89 0.1K
13:08 39.89 39.89 39.87 39.87 1.9K
13:09 39.87 39.87 39.87 39.87 0.0K
13:10 39.87 39.87 39.82 39.83 1.1K
13:11 39.83 39.83 39.83 39.83 0.7K
13:12 39.83 39.90 39.83 39.88 3.3K
13:13 39.87 39.89 39.87 39.89 1.0K
13:14 39.89 39.89 39.89 39.89 0.0K
13:15 39.89 39.89 39.89 39.89 0.1K
13:16 39.89 39.89 39.84 39.84 1.1K
13:17 39.84 39.85 39.84 39.84 0.7K
13:18 39.96 39.96 39.96 39.96 4.2K
13:19 39.96 39.96 39.96 39.96 0.0K
13:20 39.97 39.97 39.97 39.97 0.2K
13:21 39.97 39.97 39.97 39.97 0.0K
13:22 39.97 40.00 39.97 40.00 0.8K
13:23 40.00 40.00 40.00 40.00 0.2K
13:24 40.00 40.00 40.00 40.00 1.0K
13:25 40.00 40.10 40.00 40.10 3.4K
13:26 40.10 40.10 40.10 40.10 0.3K
13:27 40.12 40.12 40.07 40.07 0.8K
13:28 40.07 40.07 40.07 40.07 0.6K
13:29 40.07 40.07 40.00 40.00 0.1K
13:30 40.00 40.00 39.95 39.95 0.4K
13:31 39.95 39.95 39.92 39.92 0.3K
13:32 39.92 39.92 39.92 39.92 0.1K
13:33 39.92 40.02 39.92 40.02 1.1K
13:34 40.02 40.02 40.00 40.00 0.3K
13:35 40.00 40.00 40.00 40.00 0.1K
13:36 40.00 40.00 39.84 39.84 1.9K
13:37 39.86 39.86 39.86 39.86 0.4K
13:38 39.81 39.81 39.81 39.81 0.3K
13:39 39.81 39.89 39.81 39.89 1.6K
13:40 39.90 39.96 39.90 39.96 1.6K
13:41 39.96 39.99 39.96 39.99 0.6K
13:42 39.99 39.99 39.99 39.99 0.2K
13:43 40.01 40.05 40.01 40.05 1.6K
13:44 40.06 40.10 40.06 40.10 1.2K
13:45 40.10 40.10 40.10 40.10 0.3K
13:46 40.10 40.10 40.10 40.10 0.3K
13:47 40.10 40.10 40.10 40.10 0.1K
13:48 40.10 40.10 40.10 40.10 0.4K
13:49 40.10 40.10 40.10 40.10 0.2K
13:50 40.10 40.10 40.02 40.02 1.9K
13:51 40.02 40.02 40.02 40.02 0.1K
13:52 40.02 40.02 39.94 39.94 0.5K
13:53 39.94 39.96 39.93 39.93 0.6K
13:54 39.94 40.00 39.94 40.00 1.0K
13:55 40.00 40.00 40.00 40.00 0.2K
13:56 40.00 40.00 39.97 39.97 0.7K
13:57 39.96 39.99 39.96 39.99 0.3K
13:58 39.99 40.02 39.99 40.02 2.1K
13:59 40.02 40.02 39.99 39.99 0.3K
14:00 39.99 40.00 39.99 40.00 0.7K
14:01 39.95 39.95 39.95 39.95 0.3K
14:02 39.95 40.02 39.95 40.02 1.0K
14:03 40.02 40.02 40.02 40.02 0.0K
14:04 40.02 40.02 40.02 40.02 0.1K
14:05 40.02 40.02 39.96 39.96 0.4K
14:06 39.96 39.96 39.96 39.96 0.2K
14:07 39.88 39.88 39.81 39.81 2.9K
14:08 39.75 39.75 39.75 39.75 1.0K
14:09 39.75 39.77 39.75 39.77 0.7K
14:10 39.81 39.81 39.81 39.81 0.4K
14:11 39.81 39.82 39.81 39.82 1.2K
14:12 39.82 39.82 39.82 39.82 0.5K
14:13 39.82 39.82 39.79 39.79 0.5K
14:14 39.79 39.79 39.70 39.72 0.6K
14:15 39.68 39.68 39.68 39.68 0.1K
14:16 39.68 39.71 39.68 39.71 0.7K
14:17 39.72 39.72 39.72 39.72 0.4K
14:18 39.72 39.72 39.72 39.72 0.5K
14:19 39.72 39.72 39.72 39.72 0.3K
14:20 39.72 39.72 39.72 39.72 0.2K
14:21 39.72 39.77 39.72 39.77 0.5K
14:22 39.77 39.77 39.77 39.77 0.1K
14:23 39.72 39.75 39.72 39.75 0.7K
14:24 39.75 39.75 39.65 39.65 1.1K
14:25 39.59 39.59 39.59 39.59 0.6K
14:26 39.59 39.60 39.55 39.55 0.5K
14:27 39.56 39.56 39.56 39.56 0.2K
14:28 39.56 39.56 39.56 39.56 0.3K
14:29 39.62 39.62 39.61 39.61 3.9K
14:30 39.61 39.65 39.61 39.63 0.9K
14:31 39.64 39.64 39.64 39.64 0.4K
14:32 39.64 39.64 39.64 39.64 0.1K
14:33 39.64 39.71 39.64 39.71 2.4K
14:34 39.67 39.67 39.66 39.66 1.0K
14:35 39.66 39.66 39.65 39.65 0.3K
14:36 39.65 39.67 39.65 39.67 0.5K
14:37 39.67 39.68 39.65 39.68 0.6K
14:38 39.68 39.70 39.67 39.70 1.4K
14:39 39.74 39.74 39.74 39.74 3.6K
14:40 39.74 39.74 39.74 39.74 0.2K
14:41 39.74 39.76 39.74 39.76 0.7K
14:42 39.76 39.76 39.76 39.76 0.3K
14:43 39.76 39.76 39.76 39.76 0.1K
14:44 39.76 39.76 39.76 39.76 0.2K
14:45 39.76 39.76 39.76 39.76 0.6K
14:46 39.76 39.82 39.76 39.81 1.6K
14:47 39.81 39.81 39.81 39.81 0.4K
14:48 39.81 39.81 39.75 39.75 0.9K
14:49 39.75 39.75 39.75 39.75 0.3K
14:50 39.76 39.76 39.76 39.76 0.3K
14:51 39.76 39.76 39.71 39.71 1.2K
14:52 39.73 39.75 39.73 39.75 2.3K
14:53 39.75 39.79 39.75 39.79 1.0K
14:54 39.79 39.82 39.79 39.82 0.7K
14:55 39.82 39.82 39.82 39.82 0.1K
14:56 39.79 39.79 39.79 39.79 1.1K
14:57 39.79 39.79 39.79 39.79 0.1K
14:58 39.79 39.79 39.79 39.79 0.2K
14:59 39.81 39.81 39.81 39.81 0.2K
15:00 39.81 39.81 39.81 39.81 0.3K
15:01 39.81 39.81 39.73 39.73 4.2K
15:02 39.73 39.73 39.68 39.69 2.7K
15:03 39.69 39.71 39.69 39.71 1.2K
15:04 39.71 39.77 39.71 39.77 3.2K
15:05 39.77 39.77 39.74 39.74 1.1K
15:06 39.69 39.69 39.63 39.63 6.3K
15:07 39.63 39.63 39.60 39.60 1.5K
15:08 39.57 39.57 39.57 39.57 0.6K
15:09 39.56 39.58 39.56 39.58 1.1K
15:10 39.58 39.58 39.55 39.55 0.8K
15:11 39.55 39.59 39.55 39.57 2.9K
15:12 39.57 39.57 39.57 39.57 0.2K
15:13 39.57 39.57 39.57 39.57 0.6K
15:14 39.57 39.57 39.57 39.57 0.6K
15:15 39.55 39.57 39.55 39.57 1.1K
15:16 39.57 39.67 39.57 39.67 3.8K
15:17 39.82 39.88 39.77 39.84 9.8K
15:18 39.85 39.98 39.85 39.95 20.1K
15:19 39.96 39.96 39.96 39.96 1.3K
15:20 40.03 40.03 40.00 40.00 1.3K
15:21 40.00 40.00 39.98 39.98 6.1K
15:22 39.97 40.00 39.97 40.00 3.6K
15:23 40.00 40.00 40.00 40.00 0.2K
15:24 39.99 39.99 39.99 39.99 0.5K
15:25 39.99 39.99 39.99 39.99 0.2K
15:26 39.99 39.99 39.99 39.99 0.8K
15:27 40.01 40.01 39.96 39.98 4.3K
15:28 40.01 40.07 40.01 40.07 6.8K
15:29 40.08 40.12 40.08 40.12 4.8K
15:30 40.15 40.16 40.14 40.16 28.1K
15:31 40.14 40.15 40.04 40.04 31.9K
15:32 40.06 40.06 39.99 39.99 39.5K
15:33 39.99 39.99 39.96 39.96 6.7K
15:34 39.95 39.98 39.95 39.98 3.7K
15:35 39.98 39.98 39.96 39.96 1.6K
15:36 39.96 39.97 39.93 39.93 9.0K
15:37 39.93 39.93 39.92 39.92 8.6K
15:38 39.92 39.92 39.92 39.92 0.2K
15:39 39.92 39.92 39.71 39.72 0.5K
15:40 39.72 39.72 39.68 39.68 2.7K
15:41 39.70 39.75 39.70 39.75 5.4K
15:42 39.75 39.75 39.68 39.68 1.8K
15:43 39.68 39.68 39.68 39.68 1.4K
15:44 39.65 39.71 39.65 39.69 6.6K
15:45 39.66 39.70 39.66 39.70 1.3K
15:46 39.70 39.78 39.70 39.78 5.3K
15:47 39.77 39.85 39.77 39.85 6.9K
15:48 39.88 39.88 39.88 39.88 1.8K
15:49 39.85 39.85 39.83 39.83 3.6K
15:50 39.85 39.89 39.81 39.89 6.8K
15:51 39.91 39.91 39.82 39.85 3.9K
15:52 39.87 39.88 39.85 39.88 3.0K
15:53 39.85 39.87 39.84 39.87 4.1K
15:54 39.87 39.89 39.87 39.87 3.7K
15:55 39.92 40.07 39.92 40.07 7.8K
15:56 40.08 40.12 39.99 39.99 10.2K
15:57 39.97 39.98 39.97 39.97 8.9K
15:58 39.98 40.01 39.97 39.97 8.8K
15:59 39.96 40.00 39.96 39.99 17.7K
16:00 39.99 40.04 39.99 40.02 138.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음