Cracker BarrelOld Country (CBRL)

CBRL
🏛️ 미국 →
44.96
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.69 62.20 61.53 62.20 8.6K
09:33 61.99 61.99 61.99 61.99 0.2K
09:34 61.78 62.06 61.78 62.06 4.7K
09:37 61.13 61.13 61.13 61.13 0.7K
09:39 61.51 61.70 61.51 61.70 0.8K
09:40 61.85 61.85 61.59 61.59 1.0K
09:43 61.71 61.71 61.71 61.71 0.8K
09:44 61.71 61.71 61.71 61.71 0.3K
09:45 61.71 61.71 61.44 61.44 2.0K
09:46 61.30 61.30 61.30 61.30 0.2K
09:47 61.37 61.37 61.37 61.37 0.7K
09:48 61.51 61.51 61.51 61.51 1.2K
09:49 61.69 61.69 61.69 61.69 2.5K
09:53 61.85 61.85 61.85 61.85 0.3K
09:54 61.49 61.49 61.49 61.49 2.9K
09:55 61.66 61.66 61.49 61.49 6.3K
09:57 61.38 61.38 61.38 61.38 0.8K
09:59 61.38 61.40 61.38 61.40 1.3K
10:00 61.41 61.60 61.41 61.60 3.9K
10:01 61.58 61.58 61.15 61.15 2.1K
10:03 61.00 61.00 61.00 61.00 0.6K
10:05 60.80 60.80 60.80 60.80 0.8K
10:07 60.49 60.81 60.49 60.81 2.4K
10:08 60.28 60.28 60.28 60.28 1.4K
10:09 60.37 60.67 60.27 60.67 3.9K
10:10 60.67 60.67 60.67 60.67 0.8K
10:12 60.67 60.67 60.51 60.51 1.9K
10:13 60.39 60.39 59.89 59.89 3.3K
10:15 60.27 60.27 60.27 60.27 0.6K
10:16 60.12 60.12 60.12 60.12 0.2K
10:17 60.12 60.12 60.01 60.01 1.3K
10:18 60.04 60.04 60.04 60.04 0.5K
10:19 59.92 59.92 59.92 59.92 0.2K
10:20 60.07 60.07 60.07 60.07 1.3K
10:21 59.90 59.90 59.79 59.79 0.9K
10:22 59.82 59.82 59.82 59.82 2.2K
10:23 59.96 60.02 59.78 60.02 2.4K
10:24 60.02 60.10 59.94 60.10 1.5K
10:25 60.15 60.15 60.15 60.15 1.0K
10:26 60.05 60.05 60.05 60.05 1.2K
10:29 60.07 60.07 60.07 60.07 5.8K
10:30 59.99 59.99 59.93 59.93 3.7K
10:31 60.20 60.20 60.05 60.05 0.4K
10:32 60.06 60.06 60.06 60.06 1.4K
10:33 60.04 60.04 60.04 60.04 3.1K
10:34 59.88 59.88 59.88 59.88 0.4K
10:35 59.88 59.88 59.87 59.87 2.0K
10:37 60.11 60.11 60.11 60.11 1.7K
10:38 60.14 60.14 60.14 60.14 0.3K
10:39 60.06 60.06 60.06 60.06 0.3K
10:40 60.03 60.03 59.93 59.93 3.8K
10:41 59.96 59.96 59.96 59.96 0.6K
10:43 59.88 59.88 59.88 59.88 0.9K
10:44 59.93 59.93 59.93 59.93 0.2K
10:45 59.81 59.81 59.81 59.81 0.3K
10:46 59.77 59.77 59.72 59.72 2.1K
10:48 59.66 59.72 59.61 59.72 1.0K
10:49 59.71 59.71 59.71 59.71 0.5K
10:50 59.86 60.19 59.86 60.05 7.4K
10:51 60.16 60.27 60.16 60.27 1.3K
10:52 60.38 60.43 60.19 60.43 1.1K
10:53 60.51 60.51 60.51 60.51 0.5K
10:55 60.50 60.50 60.50 60.50 1.6K
10:56 60.46 60.46 60.46 60.46 1.1K
10:57 60.57 60.57 60.57 60.57 0.3K
10:58 60.44 60.57 60.44 60.44 1.9K
11:01 60.55 60.55 60.55 60.55 0.3K
11:02 60.36 60.42 60.36 60.42 1.4K
11:04 60.29 60.33 60.29 60.33 0.9K
11:05 60.29 60.29 60.29 60.29 2.3K
11:06 60.31 60.31 60.31 60.31 0.8K
11:07 60.16 60.16 60.16 60.16 0.7K
11:08 60.14 60.30 60.14 60.30 1.1K
11:10 60.29 60.32 60.29 60.29 3.8K
11:11 60.15 60.15 60.15 60.15 1.0K
11:12 60.06 60.06 60.06 60.06 1.2K
11:14 60.08 60.08 60.08 60.08 0.6K
11:16 60.07 60.07 60.07 60.07 0.2K
11:17 60.01 60.08 60.01 60.07 1.3K
11:21 60.08 60.08 60.02 60.08 2.2K
11:23 60.00 60.00 59.90 59.90 1.8K
11:25 59.89 60.02 59.89 59.91 1.1K
11:26 59.88 59.88 59.88 59.88 0.2K
11:27 59.87 60.01 59.87 60.01 1.5K
11:29 59.89 59.89 59.89 59.89 0.3K
11:30 60.04 60.04 60.04 60.04 4.3K
11:31 59.91 60.05 59.91 60.05 0.8K
11:32 59.90 59.90 59.90 59.90 0.6K
11:33 59.94 59.94 59.94 59.94 0.6K
11:34 59.93 60.05 59.93 60.05 3.7K
11:35 60.07 60.07 60.07 60.07 0.6K
11:38 60.07 60.14 60.07 60.14 0.5K
11:39 60.14 60.14 60.08 60.08 0.9K
11:40 59.97 59.97 59.97 59.97 1.9K
11:43 59.93 59.93 59.93 59.93 1.8K
11:46 59.92 59.92 59.92 59.92 0.5K
11:47 59.86 59.86 59.86 59.86 0.3K
11:48 59.92 60.01 59.92 59.93 0.6K
11:49 59.92 59.92 59.92 59.92 0.8K
11:51 60.00 60.01 59.97 59.97 2.6K
11:52 60.01 60.01 59.93 59.93 1.0K
11:54 59.97 59.97 59.97 59.97 0.3K
11:55 60.01 60.01 60.01 60.01 0.3K
11:56 59.95 59.95 59.95 59.95 1.5K
11:57 60.03 60.03 59.98 59.98 1.2K
11:59 59.98 59.98 59.98 59.98 1.4K
12:00 59.85 59.85 59.79 59.79 1.1K
12:01 59.80 59.80 59.79 59.80 0.6K
12:02 59.79 59.79 59.79 59.79 0.3K
12:03 59.71 59.71 59.71 59.71 0.9K
12:04 59.62 59.62 59.59 59.59 0.7K
12:05 59.58 59.75 59.58 59.75 3.8K
12:06 59.78 59.95 59.78 59.86 6.2K
12:07 59.83 59.88 59.83 59.88 1.0K
12:08 59.97 59.97 59.97 59.97 0.5K
12:10 59.84 59.84 59.84 59.84 0.1K
12:11 60.02 60.02 59.96 60.02 3.1K
12:15 60.00 60.02 60.00 60.02 1.3K
12:16 60.01 60.01 60.01 60.01 0.6K
12:17 60.01 60.01 60.01 60.01 0.5K
12:18 60.01 60.01 60.01 60.01 0.4K
12:19 60.01 60.01 60.01 60.01 0.2K
12:20 60.01 60.01 60.01 60.01 0.2K
12:21 60.05 60.11 60.05 60.11 1.4K
12:22 60.11 60.11 60.03 60.03 0.4K
12:23 60.08 60.08 60.05 60.05 1.5K
12:24 59.99 59.99 59.99 59.99 1.1K
12:26 60.02 60.02 60.02 60.02 1.2K
12:27 60.02 60.15 60.02 60.15 2.9K
12:28 60.16 60.16 60.16 60.16 0.6K
12:29 60.17 60.17 60.15 60.15 1.2K
12:30 60.08 60.08 60.08 60.08 0.5K
12:33 60.16 60.16 60.16 60.16 26.9K
12:34 60.00 60.00 60.00 60.00 0.1K
12:36 60.00 60.00 60.00 60.00 1.2K
12:37 59.99 59.99 59.97 59.97 0.6K
12:38 59.97 60.06 59.97 60.06 1.7K
12:39 60.00 60.00 59.96 59.96 1.9K
12:40 59.96 59.96 59.95 59.95 0.8K
12:41 59.87 59.87 59.87 59.87 0.6K
12:42 59.87 59.87 59.87 59.87 0.7K
12:43 59.88 59.88 59.88 59.88 0.1K
12:44 59.88 59.93 59.88 59.93 0.8K
12:46 59.99 59.99 59.91 59.91 1.0K
12:47 59.98 59.98 59.98 59.98 0.3K
12:48 59.97 59.97 59.97 59.97 0.3K
12:49 59.97 59.97 59.92 59.97 1.5K
12:50 59.97 59.97 59.97 59.97 2.1K
12:51 59.82 59.82 59.75 59.75 3.4K
12:52 59.75 59.75 59.74 59.74 1.2K
12:53 59.79 59.79 59.79 59.79 0.5K
12:55 59.72 59.72 59.26 59.33 42.2K
12:56 59.27 59.27 59.08 59.19 5.1K
12:57 59.19 59.43 59.19 59.43 5.3K
12:58 59.49 59.56 59.49 59.56 1.9K
13:01 59.53 59.53 59.53 59.53 0.2K
13:02 59.53 59.53 59.53 59.53 0.4K
13:04 59.59 59.59 59.59 59.59 0.2K
13:05 59.45 59.45 59.44 59.44 3.0K
13:06 59.33 59.33 59.33 59.33 0.3K
13:07 59.33 59.33 59.33 59.33 0.6K
13:08 59.11 59.11 59.11 59.11 0.2K
13:09 59.18 59.18 59.18 59.18 0.2K
13:10 59.18 59.18 59.18 59.18 0.3K
13:11 59.40 59.56 59.40 59.54 5.0K
13:13 59.59 59.59 59.57 59.57 1.1K
13:14 59.57 59.57 59.56 59.56 0.3K
13:15 59.55 59.55 59.55 59.55 1.5K
13:16 59.69 59.77 59.69 59.77 2.1K
13:17 59.79 59.79 59.79 59.79 0.3K
13:18 59.79 59.83 59.79 59.83 1.9K
13:19 59.83 59.87 59.78 59.78 2.9K
13:22 59.80 59.80 59.80 59.80 0.3K
13:24 59.80 59.80 59.80 59.80 0.7K
13:26 59.83 59.83 59.83 59.83 0.4K
13:27 59.83 59.83 59.83 59.83 1.1K
13:28 59.83 59.83 59.83 59.83 1.6K
13:29 59.86 59.86 59.86 59.86 0.8K
13:31 59.89 59.89 59.89 59.89 1.9K
13:33 59.95 59.95 59.83 59.85 5.2K
13:34 59.85 59.92 59.85 59.92 0.3K
13:35 59.85 59.85 59.85 59.85 0.6K
13:36 59.93 59.93 59.88 59.88 1.2K
13:37 59.98 59.98 59.98 59.98 0.8K
13:38 59.95 59.95 59.95 59.95 0.3K
13:39 60.10 60.10 60.10 60.10 6.4K
13:41 60.09 60.09 60.09 60.09 0.6K
13:42 60.12 60.12 60.04 60.04 3.0K
13:43 60.10 60.10 60.10 60.10 0.5K
13:44 59.97 60.02 59.97 60.02 3.6K
13:45 60.02 60.02 60.02 60.02 0.4K
13:46 60.02 60.05 60.02 60.05 0.7K
13:49 60.06 60.10 60.06 60.09 1.0K
13:51 60.07 60.07 60.07 60.07 0.3K
13:53 60.15 60.16 60.15 60.16 2.3K
13:56 60.14 60.16 60.14 60.16 0.3K
13:57 60.16 60.16 60.16 60.16 0.7K
13:58 60.09 60.09 60.09 60.09 0.2K
13:59 60.10 60.10 60.06 60.06 1.3K
14:00 60.03 60.03 60.03 60.03 0.2K
14:01 60.03 60.03 60.00 60.00 1.1K
14:02 60.00 60.05 60.00 60.05 1.1K
14:03 60.02 60.02 60.02 60.02 2.0K
14:04 59.97 60.10 59.97 60.10 4.8K
14:05 60.13 60.13 60.13 60.13 0.8K
14:06 60.13 60.53 60.13 60.40 12.3K
14:07 60.47 60.56 60.47 60.56 1.5K
14:08 60.58 60.58 60.58 60.58 0.8K
14:10 60.63 60.63 60.63 60.63 1.0K
14:11 60.64 60.64 60.64 60.64 1.1K
14:15 60.61 60.61 60.61 60.61 1.1K
14:19 60.44 60.44 60.43 60.43 0.8K
14:20 60.49 60.61 60.49 60.61 0.2K
14:21 60.53 60.53 60.51 60.51 0.8K
14:22 60.55 60.55 60.55 60.55 0.2K
14:23 60.55 60.55 60.50 60.52 2.6K
14:25 60.48 60.50 60.48 60.50 0.3K
14:26 60.47 60.63 60.47 60.63 2.1K
14:27 60.59 60.59 60.59 60.59 0.3K
14:28 60.55 60.55 60.55 60.55 0.5K
14:29 60.62 60.62 60.62 60.62 0.8K
14:30 60.70 60.71 60.70 60.71 7.0K
14:31 60.75 60.75 60.75 60.75 0.6K
14:33 60.73 60.73 60.66 60.66 0.7K
14:35 60.73 60.83 60.73 60.83 2.1K
14:36 60.80 60.83 60.79 60.79 1.1K
14:37 60.81 60.81 60.81 60.81 0.2K
14:38 60.80 60.82 60.80 60.82 2.8K
14:41 60.80 60.80 60.80 60.80 0.1K
14:42 60.80 60.80 60.80 60.80 0.8K
14:43 60.79 60.79 60.79 60.79 0.3K
14:44 60.79 60.83 60.79 60.79 1.6K
14:46 60.79 60.79 60.79 60.79 0.3K
14:48 60.77 60.78 60.77 60.78 0.6K
14:49 60.78 60.81 60.78 60.78 1.4K
14:50 60.78 60.78 60.69 60.75 1.2K
14:51 60.71 60.71 60.71 60.71 0.2K
14:52 60.72 60.83 60.72 60.78 2.1K
14:53 60.78 60.80 60.78 60.80 1.0K
14:54 60.80 60.80 60.80 60.80 0.4K
14:55 60.73 60.77 60.73 60.77 2.1K
14:56 60.86 60.86 60.85 60.86 1.7K
14:57 60.86 60.86 60.86 60.86 0.8K
14:59 60.86 60.86 60.86 60.86 0.4K
15:00 60.86 60.87 60.86 60.87 0.6K
15:01 60.86 60.86 60.83 60.83 2.5K
15:02 60.81 60.81 60.81 60.81 0.2K
15:03 60.82 60.82 60.81 60.81 0.4K
15:04 60.86 60.86 60.73 60.73 2.4K
15:05 60.73 60.73 60.70 60.70 0.9K
15:06 60.70 60.70 60.70 60.70 0.3K
15:08 60.70 60.70 60.70 60.70 0.6K
15:10 60.70 60.75 60.69 60.75 2.7K
15:13 60.72 60.77 60.72 60.77 1.1K
15:14 60.71 60.71 60.71 60.71 0.2K
15:15 60.76 60.79 60.76 60.79 3.4K
15:17 60.78 60.87 60.78 60.87 2.2K
15:18 60.90 60.91 60.88 60.91 1.0K
15:19 60.91 60.95 60.91 60.95 1.0K
15:20 60.90 60.90 60.90 60.90 0.3K
15:21 60.86 60.90 60.86 60.89 0.9K
15:23 60.89 60.89 60.85 60.85 1.7K
15:26 60.81 60.83 60.81 60.83 1.4K
15:27 60.89 60.89 60.89 60.89 2.2K
15:28 60.86 60.86 60.86 60.86 0.3K
15:29 60.90 60.96 60.90 60.95 3.0K
15:31 60.95 60.95 60.95 60.95 0.7K
15:32 60.95 60.95 60.95 60.95 1.4K
15:34 61.01 61.01 60.98 60.98 2.4K
15:35 60.94 60.94 60.94 60.94 0.5K
15:36 60.94 61.02 60.94 61.02 1.6K
15:37 60.81 60.81 60.80 60.80 1.6K
15:38 60.80 60.80 60.79 60.79 1.2K
15:39 60.73 60.73 60.72 60.72 1.2K
15:40 60.80 60.80 60.70 60.70 1.1K
15:41 60.79 60.79 60.69 60.69 3.0K
15:42 60.80 60.85 60.80 60.85 1.7K
15:43 60.89 60.89 60.89 60.89 1.4K
15:44 60.75 60.75 60.73 60.73 2.1K
15:45 60.61 60.72 60.59 60.72 3.9K
15:48 60.61 60.61 60.61 60.61 1.3K
15:49 60.58 60.59 60.58 60.58 2.2K
15:50 60.68 60.68 60.59 60.59 4.2K
15:51 60.72 60.81 60.72 60.81 12.2K
15:52 60.80 60.91 60.80 60.91 3.9K
15:53 60.86 60.86 60.86 60.86 1.0K
15:54 60.86 60.89 60.81 60.83 6.3K
15:55 60.85 60.88 60.85 60.86 4.6K
15:56 60.93 60.93 60.81 60.88 8.3K
15:57 60.79 60.81 60.72 60.81 5.5K
15:58 60.83 60.83 60.73 60.77 14.0K
15:59 60.78 60.78 60.64 60.72 171.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음