Cracker BarrelOld Country (CBRL)

CBRL
🏛️ 미국 →
44.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 63.79 63.79 63.79 63.79 6.9K
09:32 63.27 63.28 63.27 63.28 1.2K
09:34 63.09 63.09 63.09 63.09 0.3K
09:35 63.08 63.08 63.01 63.01 2.3K
09:37 63.05 63.05 62.95 62.95 1.8K
09:38 62.81 63.00 62.81 63.00 1.1K
09:41 62.82 62.82 62.33 62.42 3.4K
09:42 62.45 62.45 62.45 62.45 1.3K
09:43 62.61 62.61 62.50 62.50 2.5K
09:46 62.63 62.63 62.62 62.62 0.7K
09:47 62.65 62.65 62.50 62.52 10.9K
09:48 62.35 62.35 62.35 62.35 1.3K
09:49 62.46 62.46 62.46 62.46 0.8K
09:52 62.60 62.60 62.47 62.47 1.0K
09:55 62.55 62.55 62.55 62.55 0.5K
09:56 62.65 62.65 62.65 62.65 0.3K
09:57 62.38 62.38 62.38 62.38 0.3K
09:58 62.38 62.38 62.38 62.38 0.5K
10:00 62.62 62.62 62.62 62.62 4.0K
10:02 62.88 62.88 62.88 62.88 0.5K
10:03 62.91 62.91 62.75 62.75 1.0K
10:04 62.78 62.78 62.78 62.78 1.8K
10:06 62.61 62.61 62.61 62.61 0.3K
10:08 62.63 62.63 62.63 62.63 2.7K
10:12 62.75 62.75 62.75 62.75 0.4K
10:13 62.87 62.87 62.87 62.87 0.4K
10:14 62.82 62.82 62.82 62.82 3.8K
10:21 62.63 62.63 62.63 62.63 1.5K
10:22 62.67 62.67 62.67 62.67 0.7K
10:23 62.67 62.67 62.67 62.67 1.2K
10:26 62.80 62.80 62.80 62.80 0.4K
10:27 62.80 62.87 62.78 62.87 2.1K
10:28 62.82 62.82 62.82 62.82 1.0K
10:29 62.88 62.88 62.88 62.88 1.2K
10:31 62.92 62.92 62.92 62.92 1.1K
10:32 63.00 63.09 62.99 63.09 5.0K
10:33 63.14 63.14 62.80 62.89 4.8K
10:36 62.77 62.77 62.77 62.77 2.2K
10:40 63.15 63.15 63.15 63.15 0.3K
10:42 63.02 63.02 63.02 63.02 0.2K
10:43 62.80 62.80 62.80 62.80 1.1K
10:44 62.91 62.91 62.91 62.91 1.2K
10:48 62.75 62.75 62.71 62.71 4.6K
10:55 62.65 62.67 62.65 62.67 2.7K
10:56 62.70 62.78 62.70 62.78 1.8K
10:59 62.78 62.78 62.78 62.78 1.0K
11:00 62.89 62.89 62.89 62.89 0.8K
11:01 62.91 62.91 62.91 62.91 1.6K
11:02 62.76 62.76 62.76 62.76 1.5K
11:05 62.68 62.68 62.68 62.68 0.5K
11:07 62.63 62.70 62.63 62.64 5.8K
11:08 62.73 62.73 62.73 62.73 0.7K
11:10 62.83 62.83 62.83 62.83 0.9K
11:11 62.90 62.90 62.90 62.90 1.5K
11:15 62.72 62.72 62.72 62.72 1.7K
11:19 62.71 62.71 62.71 62.71 0.6K
11:20 62.68 62.68 62.65 62.65 1.0K
11:22 62.60 62.60 62.60 62.60 0.7K
11:23 62.59 62.59 62.59 62.59 0.4K
11:24 62.68 62.68 62.68 62.68 1.7K
11:25 62.74 62.74 62.74 62.74 1.2K
11:27 62.68 62.68 62.68 62.68 0.2K
11:29 62.62 62.62 62.62 62.62 1.7K
11:31 62.63 62.63 62.58 62.58 1.9K
11:37 62.59 62.59 62.59 62.59 5.6K
11:41 62.66 62.66 62.66 62.66 0.8K
11:42 62.72 62.72 62.72 62.72 0.5K
11:43 62.71 62.72 62.71 62.72 2.7K
11:47 62.97 62.97 62.97 62.97 0.2K
11:48 62.64 62.64 62.64 62.64 5.9K
11:50 62.56 62.56 62.45 62.45 2.9K
11:51 62.51 62.60 62.51 62.60 1.2K
11:53 62.54 62.54 62.54 62.54 1.5K
11:54 62.65 62.65 62.65 62.65 1.1K
11:57 62.55 62.55 62.55 62.55 0.8K
11:58 62.58 62.58 62.58 62.58 0.2K
11:59 62.55 62.55 62.55 62.55 0.5K
12:00 62.54 62.54 62.51 62.51 1.7K
12:01 62.58 62.58 62.58 62.58 1.8K
12:03 62.59 62.59 62.59 62.59 0.7K
12:04 62.66 62.66 62.59 62.59 0.2K
12:05 62.58 62.59 62.58 62.59 0.5K
12:06 62.59 62.59 62.59 62.59 0.3K
12:07 62.54 62.55 62.54 62.55 2.4K
12:08 62.61 62.61 62.61 62.61 0.3K
12:09 62.51 62.51 62.51 62.51 0.3K
12:10 62.50 62.50 62.49 62.49 0.3K
12:11 62.50 62.50 62.50 62.50 0.2K
12:12 62.49 62.49 62.49 62.49 0.9K
12:13 62.49 62.49 62.49 62.49 0.3K
12:14 62.61 62.65 62.61 62.65 1.5K
12:15 62.63 62.63 62.63 62.63 0.7K
12:17 62.68 62.68 62.68 62.68 2.5K
12:19 62.82 63.03 62.82 63.03 5.3K
12:22 63.09 63.09 63.09 63.09 0.8K
12:25 63.24 63.24 63.24 63.24 0.3K
12:26 63.24 63.24 63.24 63.24 0.3K
12:27 63.13 63.13 63.01 63.01 1.9K
12:33 63.12 63.12 63.12 63.12 0.3K
12:34 63.12 63.12 63.12 63.12 1.3K
12:39 63.16 63.16 63.16 63.16 0.5K
12:40 63.11 63.11 63.08 63.08 1.6K
12:41 63.12 63.17 63.12 63.15 5.7K
12:48 63.33 63.33 63.33 63.33 0.3K
12:49 63.15 63.15 63.15 63.15 2.7K
12:53 63.34 63.34 63.34 63.34 1.3K
12:58 63.40 63.40 63.40 63.40 1.1K
13:05 63.44 63.44 63.44 63.44 0.3K
13:06 63.49 63.49 63.46 63.46 0.7K
13:07 63.49 63.49 63.49 63.49 1.5K
13:09 63.44 63.44 63.44 63.44 1.9K
13:16 63.48 63.48 63.48 63.48 0.9K
13:18 63.53 63.53 63.53 63.53 0.3K
13:19 63.45 63.45 63.45 63.45 1.6K
13:23 63.37 63.39 63.37 63.39 1.2K
13:26 63.33 63.33 63.33 63.33 1.4K
13:28 63.24 63.24 63.21 63.21 2.2K
13:30 63.23 63.30 63.23 63.27 1.8K
13:31 63.29 63.29 63.29 63.29 0.1K
13:32 63.28 63.28 63.28 63.28 0.9K
13:35 63.22 63.22 63.22 63.22 0.5K
13:37 63.16 63.16 63.16 63.16 1.2K
13:38 63.12 63.19 63.12 63.19 1.0K
13:41 63.25 63.25 63.25 63.25 1.0K
13:43 63.10 63.19 63.10 63.19 1.7K
13:44 63.21 63.21 63.21 63.21 0.8K
13:49 63.20 63.20 63.20 63.20 0.5K
13:53 63.22 63.22 63.22 63.22 0.3K
13:54 63.26 63.26 63.26 63.26 0.7K
13:56 63.38 63.44 63.38 63.44 1.5K
13:57 63.44 63.44 63.44 63.44 0.5K
13:59 63.38 63.40 63.38 63.40 0.8K
14:00 63.40 63.40 63.40 63.40 0.5K
14:02 63.44 63.58 63.44 63.58 1.9K
14:03 63.58 63.58 63.53 63.53 1.6K
14:04 63.47 63.52 63.47 63.52 1.0K
14:07 63.48 63.48 63.48 63.48 0.8K
14:08 63.51 63.51 63.51 63.51 0.8K
14:10 63.48 63.48 63.46 63.46 1.7K
14:11 63.56 63.56 63.56 63.56 0.9K
14:14 63.57 63.57 63.57 63.57 1.5K
14:15 63.59 63.59 63.58 63.58 6.7K
14:16 63.58 63.58 63.58 63.58 0.4K
14:17 63.58 63.58 63.58 63.58 1.5K
14:20 63.52 63.52 63.50 63.50 1.5K
14:21 63.50 63.50 63.44 63.44 1.9K
14:23 63.44 63.44 63.44 63.44 1.0K
14:27 63.40 63.40 63.40 63.40 0.2K
14:28 63.51 63.51 63.51 63.51 2.4K
14:29 63.51 63.51 63.51 63.51 0.9K
14:31 63.51 63.51 63.51 63.51 0.4K
14:32 63.48 63.48 63.48 63.48 0.9K
14:33 63.47 63.47 63.46 63.46 1.4K
14:37 63.49 63.51 63.49 63.51 1.0K
14:38 63.54 63.54 63.54 63.54 0.9K
14:39 63.56 63.56 63.51 63.51 1.2K
14:40 63.50 63.50 63.50 63.50 0.5K
14:42 63.51 63.51 63.48 63.48 0.6K
14:43 63.50 63.52 63.50 63.52 1.3K
14:46 63.57 63.57 63.57 63.57 0.6K
14:47 63.60 63.60 63.57 63.57 0.3K
14:48 63.60 63.60 63.58 63.58 1.9K
14:50 63.64 63.65 63.64 63.65 1.8K
14:51 63.70 63.70 63.70 63.70 0.4K
14:52 63.71 63.71 63.69 63.69 1.0K
14:53 63.71 63.71 63.69 63.69 1.3K
14:54 63.67 63.67 63.67 63.67 1.5K
14:57 63.70 63.70 63.70 63.70 0.1K
14:58 63.71 63.81 63.71 63.80 1.7K
14:59 63.88 63.88 63.87 63.87 1.7K
15:00 63.86 63.86 63.83 63.83 1.6K
15:01 63.86 63.92 63.86 63.92 3.8K
15:02 63.83 63.83 63.83 63.83 1.1K
15:03 63.83 63.83 63.83 63.83 0.2K
15:04 63.81 63.81 63.81 63.81 0.9K
15:07 63.87 63.87 63.87 63.87 1.6K
15:10 63.80 63.80 63.80 63.80 0.9K
15:11 63.82 63.82 63.82 63.82 0.4K
15:12 63.81 63.81 63.81 63.81 1.2K
15:14 63.80 63.80 63.73 63.73 2.6K
15:15 63.72 63.72 63.68 63.71 1.9K
15:16 63.70 63.86 63.70 63.86 9.4K
15:17 63.83 63.83 63.77 63.77 3.3K
15:21 63.68 63.68 63.67 63.67 0.7K
15:22 63.67 63.69 63.67 63.69 3.7K
15:26 63.63 63.63 63.63 63.63 0.6K
15:27 63.66 63.66 63.60 63.60 0.9K
15:28 63.55 63.55 63.55 63.55 1.2K
15:30 63.57 63.57 63.56 63.56 1.8K
15:31 63.56 63.56 63.54 63.54 3.3K
15:32 63.55 63.55 63.55 63.55 0.8K
15:33 63.49 63.49 63.45 63.45 2.5K
15:34 63.42 63.42 63.40 63.40 1.3K
15:36 63.37 63.37 63.36 63.36 1.0K
15:37 63.39 63.39 63.39 63.39 1.0K
15:38 63.39 63.39 63.37 63.37 1.4K
15:39 63.38 63.41 63.38 63.39 3.3K
15:40 63.31 63.31 63.31 63.31 16.7K
15:41 63.37 63.37 63.30 63.30 2.0K
15:44 63.35 63.36 63.34 63.35 19.0K
15:45 63.33 63.33 63.33 63.33 1.8K
15:46 63.33 63.33 63.33 63.33 0.7K
15:47 63.33 63.35 63.33 63.35 1.6K
15:48 63.33 63.33 63.33 63.33 1.4K
15:49 63.30 63.30 63.30 63.30 1.1K
15:50 63.20 63.20 63.17 63.17 3.4K
15:52 63.16 63.16 63.14 63.15 3.2K
15:53 63.20 63.21 63.20 63.21 4.5K
15:54 63.22 63.22 63.14 63.14 4.3K
15:55 63.08 63.18 63.08 63.18 6.2K
15:56 63.19 63.19 63.12 63.14 9.5K
15:57 63.13 63.13 63.04 63.04 14.0K
15:58 63.05 63.07 62.99 63.03 23.7K
15:59 63.01 63.01 62.93 62.93 127.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음