Cracker BarrelOld Country (CBRL)

CBRL
🏛️ 미국 →
45.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 54.07 54.07 53.96 53.96 17.3K
09:31 53.78 53.78 53.39 53.38 4.4K
09:32 53.80 53.80 53.64 53.64 0.4K
09:33 53.95 53.95 53.95 53.95 2.5K
09:35 53.78 53.78 53.78 53.78 0.4K
09:36 53.71 53.80 53.71 53.80 1.7K
09:37 53.89 53.92 53.80 53.80 2.0K
09:38 53.80 53.80 53.63 53.63 0.6K
09:40 53.62 53.82 53.59 53.82 3.1K
09:41 53.81 53.81 53.79 53.79 0.4K
09:42 53.79 53.85 53.79 53.81 10.3K
09:43 53.79 53.88 53.71 53.71 2.4K
09:44 53.69 53.69 53.69 53.69 0.5K
09:45 53.70 53.75 53.68 53.74 2.0K
09:46 53.68 53.68 53.68 53.68 2.0K
09:47 53.55 53.58 53.51 53.51 1.7K
09:48 53.68 53.68 53.68 53.68 1.6K
09:49 53.64 53.77 53.64 53.77 1.1K
09:50 53.68 53.68 53.68 53.68 0.4K
09:51 53.76 53.76 53.76 53.76 0.4K
09:52 53.83 53.93 53.83 53.93 3.4K
09:55 53.85 53.92 53.85 53.92 0.8K
09:56 53.92 53.92 53.92 53.92 1.2K
09:57 53.91 53.91 53.91 53.91 0.2K
09:58 53.89 54.02 53.89 54.02 1.7K
09:59 54.24 54.24 54.24 54.24 0.7K
10:00 54.18 54.18 54.18 54.18 0.3K
10:01 54.23 54.23 54.09 54.09 1.7K
10:03 54.23 54.23 54.23 54.23 0.5K
10:04 54.23 54.23 54.04 54.04 4.5K
10:06 54.03 54.03 53.94 53.94 4.6K
10:07 53.97 53.97 53.97 53.97 0.4K
10:08 53.91 53.92 53.91 53.92 1.8K
10:09 53.93 53.93 53.89 53.89 1.0K
10:10 53.90 53.90 53.90 53.90 0.1K
10:11 53.93 53.93 53.90 53.92 1.5K
10:12 53.88 53.92 53.88 53.92 1.5K
10:13 53.86 53.88 53.86 53.88 4.4K
10:14 53.71 53.71 53.62 53.62 1.0K
10:16 53.64 53.64 53.64 53.64 0.6K
10:17 53.63 53.63 53.63 53.63 0.7K
10:18 53.71 53.71 53.71 53.71 3.2K
10:19 53.60 53.66 53.60 53.66 2.8K
10:20 53.60 53.60 53.54 53.54 1.4K
10:21 53.61 53.68 53.61 53.68 0.7K
10:22 53.51 53.51 53.40 53.50 3.8K
10:23 53.50 53.50 53.47 53.47 1.1K
10:24 53.75 54.38 53.75 53.97 55.0K
10:25 53.94 54.30 53.94 54.00 46.5K
10:26 53.95 54.54 53.83 54.54 46.1K
10:27 54.32 54.91 54.32 54.61 63.6K
10:28 54.67 55.21 54.60 55.17 58.8K
10:29 55.03 55.63 55.01 55.19 79.0K
10:30 55.33 55.33 54.91 55.01 11.9K
10:31 54.99 55.39 54.81 55.39 31.2K
10:32 55.39 55.50 55.24 55.27 26.5K
10:33 55.30 55.36 54.71 54.71 21.4K
10:34 54.88 54.88 54.36 54.48 12.9K
10:35 54.36 54.62 54.36 54.51 18.9K
10:36 54.41 54.47 54.41 54.47 3.9K
10:37 54.39 54.39 54.20 54.39 8.0K
10:38 54.21 54.47 54.21 54.47 22.0K
10:39 54.38 54.66 54.38 54.66 1.0K
10:40 54.41 54.41 54.33 54.33 13.0K
10:41 54.33 54.36 54.29 54.36 6.9K
10:42 54.19 54.30 54.02 54.02 30.3K
10:43 53.98 53.98 53.70 53.70 25.7K
10:44 53.82 53.82 53.39 53.39 7.8K
10:45 53.48 53.54 53.32 53.54 9.1K
10:46 53.49 53.54 53.48 53.54 12.9K
10:47 53.44 53.66 53.42 53.66 6.2K
10:48 53.59 53.59 53.49 53.56 3.5K
10:49 53.65 53.89 53.61 53.89 16.1K
10:50 53.84 53.84 53.75 53.76 4.8K
10:51 53.76 53.76 53.75 53.75 1.4K
10:52 53.90 53.90 53.73 53.74 27.2K
10:53 53.81 53.82 53.80 53.80 2.3K
10:54 53.74 53.75 53.66 53.70 3.9K
10:55 53.73 53.78 53.62 53.78 6.5K
10:56 53.70 53.92 53.68 53.68 11.2K
10:57 53.58 53.58 53.56 53.56 1.7K
10:58 53.52 53.52 53.28 53.28 31.5K
10:59 53.27 53.30 53.13 53.30 12.7K
11:00 53.30 53.30 53.22 53.24 2.9K
11:01 53.25 53.61 53.25 53.60 6.8K
11:02 53.55 53.69 53.55 53.69 3.2K
11:04 53.67 53.67 53.41 53.41 13.5K
11:05 53.44 53.67 53.30 53.30 9.5K
11:06 53.49 53.49 53.32 53.34 0.8K
11:07 53.44 53.51 53.44 53.50 0.8K
11:08 53.33 53.36 53.26 53.36 1.7K
11:09 53.38 53.51 53.38 53.51 5.0K
11:10 53.43 53.54 53.43 53.54 3.4K
11:11 53.57 53.57 53.57 53.57 2.1K
11:12 53.65 53.74 53.65 53.74 2.9K
11:13 53.77 53.77 53.70 53.70 55.2K
11:15 53.64 53.77 53.64 53.67 5.4K
11:16 53.56 53.64 53.56 53.64 10.1K
11:17 53.62 53.62 53.62 53.62 2.9K
11:18 53.73 53.73 53.49 53.49 6.1K
11:19 53.50 53.60 53.45 53.60 3.7K
11:20 53.56 53.56 53.49 53.51 2.2K
11:21 53.42 53.51 53.42 53.51 0.5K
11:22 53.42 53.42 53.42 53.42 0.5K
11:23 53.49 53.49 53.42 53.42 5.6K
11:24 53.46 53.46 53.46 53.46 0.9K
11:25 53.46 53.48 53.37 53.48 4.6K
11:26 53.48 53.60 53.41 53.54 3.9K
11:27 53.50 53.54 53.50 53.54 2.0K
11:28 53.58 53.58 53.53 53.58 1.2K
11:29 53.53 53.53 53.50 53.50 1.1K
11:30 53.56 53.56 53.56 53.56 0.6K
11:31 53.61 53.61 53.61 53.61 1.4K
11:32 53.53 53.60 53.53 53.60 0.8K
11:33 53.53 53.59 53.49 53.59 2.3K
11:34 53.48 53.48 53.48 53.48 0.3K
11:35 53.52 53.52 53.48 53.48 0.4K
11:36 53.48 53.55 53.48 53.52 1.4K
11:37 53.48 53.48 53.48 53.48 0.3K
11:38 53.48 53.48 53.48 53.48 1.1K
11:39 53.49 53.49 53.36 53.36 6.9K
11:40 53.47 53.53 53.43 53.53 8.3K
11:41 53.53 53.54 53.46 53.46 3.8K
11:42 53.53 53.53 53.42 53.42 16.8K
11:43 53.38 53.38 53.22 53.22 8.9K
11:44 53.27 53.27 53.27 53.26 0.4K
11:45 53.22 53.23 53.18 53.18 4.3K
11:46 53.19 53.24 53.18 53.18 2.8K
11:47 53.18 53.23 53.07 53.09 6.6K
11:48 52.87 52.88 52.87 52.87 17.8K
11:49 52.87 52.89 52.78 52.82 4.6K
11:50 52.79 52.81 52.74 52.76 6.3K
11:51 52.76 52.80 52.76 52.76 2.9K
11:52 52.71 52.75 52.71 52.72 0.6K
11:53 52.71 52.72 52.66 52.66 4.1K
11:54 52.68 52.68 52.68 52.68 2.7K
11:55 52.65 52.75 52.65 52.72 1.8K
11:56 52.72 52.72 52.64 52.64 2.7K
11:58 52.63 52.70 52.60 52.60 2.6K
11:59 52.61 52.61 52.61 52.61 1.9K
12:00 52.70 52.70 52.70 52.70 1.6K
12:01 52.67 52.67 52.67 52.67 0.8K
12:02 52.65 52.65 52.65 52.65 1.1K
12:04 52.65 52.65 52.65 52.65 0.9K
12:05 52.67 52.69 52.61 52.64 4.4K
12:06 52.60 52.62 52.60 52.62 1.0K
12:07 52.64 52.64 52.54 52.54 5.1K
12:08 52.56 52.66 52.51 52.66 12.0K
12:09 52.61 52.66 52.61 52.63 6.1K
12:10 52.63 52.63 52.63 52.63 1.7K
12:11 52.63 52.66 52.59 52.66 8.4K
12:12 52.86 52.86 52.86 52.86 2.1K
12:13 52.87 52.87 52.87 52.87 0.9K
12:14 52.93 52.93 52.93 52.93 5.5K
12:15 52.94 53.04 52.94 53.02 7.7K
12:16 52.83 53.14 52.83 53.14 11.8K
12:17 52.98 52.98 52.89 52.89 1.6K
12:18 52.88 52.88 52.84 52.84 0.3K
12:19 52.84 52.84 52.72 52.72 1.7K
12:20 52.66 52.66 52.63 52.63 2.0K
12:21 52.62 52.67 52.62 52.67 0.8K
12:22 52.62 52.64 52.56 52.56 1.6K
12:23 52.62 52.73 52.62 52.73 6.2K
12:24 52.63 52.63 52.60 52.60 2.2K
12:25 52.60 52.60 52.53 52.60 1.4K
12:26 52.61 52.61 52.61 52.61 70.4K
12:27 52.55 52.55 52.55 52.55 0.2K
12:28 52.55 52.61 52.55 52.61 0.8K
12:29 52.58 52.63 52.54 52.61 2.2K
12:30 52.61 52.61 52.53 52.53 1.9K
12:31 52.56 52.60 52.42 52.42 8.4K
12:32 52.37 52.37 52.37 52.37 0.5K
12:34 52.40 52.40 52.35 52.39 6.7K
12:35 52.53 52.53 52.53 52.53 1.6K
12:36 52.52 52.52 52.51 52.51 2.8K
12:37 52.44 52.44 52.44 52.44 1.2K
12:38 52.40 52.42 52.36 52.40 4.4K
12:39 52.46 52.46 52.40 52.40 1.2K
12:40 52.50 52.50 52.50 52.50 1.1K
12:41 52.47 52.47 52.40 52.41 2.3K
12:42 52.39 52.39 52.32 52.32 2.3K
12:43 52.33 52.44 52.33 52.44 1.0K
12:44 52.39 52.39 52.28 52.29 3.8K
12:45 52.40 52.49 52.40 52.49 6.6K
12:46 52.53 52.62 52.53 52.62 1.5K
12:48 52.56 52.62 52.55 52.62 2.0K
12:49 52.63 52.63 52.58 52.58 1.2K
12:50 52.58 52.58 52.58 52.58 1.2K
12:51 52.55 52.58 52.52 52.58 1.6K
12:52 52.47 52.54 52.43 52.43 0.9K
12:53 52.42 52.48 52.42 52.48 0.6K
12:54 52.48 52.48 52.37 52.37 2.6K
12:55 52.35 52.35 52.35 52.35 0.9K
12:56 52.37 52.42 52.37 52.37 0.9K
12:57 52.37 52.53 52.37 52.53 4.5K
12:58 52.48 52.56 52.48 52.56 2.8K
12:59 52.42 52.43 52.42 52.43 0.7K
13:00 52.42 52.42 52.42 52.42 0.9K
13:02 52.39 52.46 52.39 52.41 1.7K
13:03 52.37 52.37 52.37 52.37 0.7K
13:04 52.33 52.33 52.30 52.30 1.7K
13:05 52.30 52.35 52.28 52.28 1.5K
13:06 52.26 52.29 52.26 52.29 0.9K
13:07 52.26 52.29 52.26 52.29 3.6K
13:08 52.30 52.30 52.29 52.29 0.6K
13:09 52.24 52.28 52.24 52.28 3.4K
13:10 52.28 52.31 52.28 52.31 6.1K
13:11 52.34 52.35 52.31 52.35 4.8K
13:12 52.30 52.30 52.30 52.30 4.8K
13:13 52.32 52.32 52.28 52.28 1.1K
13:14 52.24 52.24 52.16 52.16 3.1K
13:15 52.19 52.22 52.19 52.22 14.3K
13:16 52.22 52.25 52.20 52.20 3.6K
13:17 52.17 52.20 52.14 52.14 5.5K
13:18 52.11 52.11 52.10 52.10 2.1K
13:19 52.13 52.13 52.08 52.09 3.4K
13:20 52.10 52.11 52.07 52.07 1.1K
13:21 52.14 52.14 52.14 52.14 4.4K
13:22 52.12 52.14 52.10 52.10 1.1K
13:23 52.14 52.14 52.14 52.14 2.3K
13:24 52.11 52.14 52.11 52.14 1.5K
13:25 52.14 52.14 52.14 52.14 2.6K
13:26 52.10 52.14 52.10 52.11 3.4K
13:27 52.10 52.11 52.10 52.10 2.9K
13:28 52.15 52.15 52.10 52.11 0.7K
13:29 52.20 52.27 52.20 52.27 9.8K
13:30 52.26 52.28 52.18 52.21 4.6K
13:31 52.22 52.22 52.22 52.22 4.8K
13:32 52.19 52.26 52.19 52.21 4.0K
13:33 52.21 52.21 52.21 52.21 1.4K
13:34 52.25 52.25 52.25 52.25 2.8K
13:35 52.19 52.19 52.16 52.18 3.3K
13:36 52.18 52.18 52.16 52.16 1.0K
13:37 52.16 52.16 51.95 51.96 17.7K
13:38 52.00 52.00 51.93 51.98 1.8K
13:39 51.95 51.95 51.95 51.95 0.6K
13:40 51.99 51.99 51.90 51.90 1.4K
13:41 51.95 52.00 51.95 51.97 6.5K
13:42 51.96 51.99 51.96 51.99 1.2K
13:43 51.88 51.89 51.87 51.88 3.9K
13:44 51.86 51.89 51.86 51.89 0.8K
13:45 51.86 51.89 51.82 51.83 3.6K
13:46 51.84 51.86 51.84 51.86 0.4K
13:47 51.84 51.87 51.84 51.87 3.5K
13:48 51.83 51.83 51.78 51.78 2.3K
13:49 51.78 51.80 51.73 51.73 9.1K
13:50 51.76 51.76 51.76 51.76 0.2K
13:51 51.80 51.80 51.78 51.78 1.5K
13:52 51.80 51.80 51.80 51.80 0.5K
13:53 51.78 51.83 51.74 51.74 5.7K
13:54 51.77 51.77 51.69 51.69 3.6K
13:55 51.69 51.75 51.66 51.75 19.1K
13:56 51.77 51.77 51.69 51.75 2.3K
13:57 51.65 51.69 51.62 51.64 7.5K
13:58 51.65 51.69 51.62 51.62 8.4K
13:59 51.63 51.73 51.62 51.73 2.2K
14:00 51.74 51.74 51.74 51.74 2.0K
14:01 51.75 51.89 51.75 51.89 4.4K
14:02 51.96 51.96 51.96 51.96 0.5K
14:03 51.97 52.01 51.97 52.01 2.3K
14:04 52.00 52.00 51.78 51.78 2.0K
14:05 51.76 51.77 51.70 51.70 6.3K
14:06 51.77 51.86 51.77 51.86 4.8K
14:07 51.86 51.86 51.86 51.86 0.6K
14:08 51.82 51.88 51.82 51.88 2.5K
14:09 51.85 51.89 51.84 51.89 1.8K
14:10 51.85 51.85 51.85 51.85 0.5K
14:11 51.86 51.86 51.86 51.86 4.1K
14:12 51.89 51.89 51.89 51.89 1.4K
14:13 51.91 51.96 51.91 51.93 2.0K
14:14 51.90 51.90 51.90 51.90 0.5K
14:15 51.88 51.88 51.88 51.88 0.5K
14:16 51.93 51.93 51.93 51.93 1.9K
14:17 51.85 51.85 51.79 51.79 4.0K
14:18 51.80 51.80 51.80 51.80 0.4K
14:19 51.73 51.80 51.73 51.80 1.9K
14:20 51.77 51.81 51.77 51.81 1.7K
14:21 51.83 51.83 51.83 51.83 0.8K
14:22 51.78 51.78 51.72 51.73 7.8K
14:23 51.69 51.69 51.69 51.69 0.1K
14:24 51.73 51.73 51.69 51.69 0.7K
14:25 51.69 51.73 51.69 51.72 3.8K
14:26 51.69 51.69 51.69 51.69 0.3K
14:27 51.71 51.71 51.66 51.66 5.7K
14:28 51.67 51.67 51.67 51.67 1.3K
14:29 51.65 51.68 51.65 51.68 1.8K
14:30 51.65 51.68 51.65 51.68 1.7K
14:31 51.65 51.79 51.65 51.79 6.1K
14:32 51.79 51.82 51.79 51.82 1.0K
14:33 51.79 51.79 51.74 51.74 3.4K
14:34 51.72 51.75 51.71 51.75 3.4K
14:35 51.76 51.77 51.73 51.73 0.9K
14:36 51.75 51.75 51.75 51.75 1.6K
14:37 51.77 51.77 51.71 51.71 1.2K
14:38 51.73 51.73 51.68 51.72 1.5K
14:39 51.67 51.71 51.67 51.69 3.6K
14:40 51.70 51.90 51.70 51.87 10.3K
14:41 51.92 51.92 51.92 51.92 1.6K
14:42 51.86 51.91 51.86 51.91 3.2K
14:43 51.89 51.89 51.80 51.82 3.7K
14:44 51.84 51.84 51.84 51.84 0.1K
14:45 51.81 51.88 51.79 51.84 1.8K
14:46 51.86 51.89 51.86 51.87 6.1K
14:47 51.88 51.88 51.88 51.88 2.0K
14:49 51.85 51.89 51.85 51.89 2.6K
14:50 51.89 51.89 51.89 51.89 0.6K
14:51 51.85 51.88 51.85 51.86 2.3K
14:52 51.88 51.90 51.88 51.90 3.3K
14:53 51.90 51.96 51.90 51.96 5.6K
14:54 51.94 51.97 51.94 51.97 1.0K
14:55 51.98 51.98 51.93 51.93 2.6K
14:56 51.93 52.00 51.93 52.00 2.6K
14:57 52.03 52.03 51.95 51.95 2.8K
14:59 51.90 51.93 51.90 51.91 2.2K
15:00 51.92 51.92 51.85 51.89 4.4K
15:01 51.85 51.85 51.82 51.82 3.6K
15:02 51.83 51.85 51.83 51.83 4.1K
15:03 51.86 51.87 51.86 51.87 6.9K
15:06 51.86 51.90 51.83 51.90 2.3K
15:07 51.96 51.96 51.95 51.95 1.2K
15:08 51.94 51.95 51.92 51.95 2.9K
15:09 51.93 51.93 51.90 51.90 1.8K
15:10 51.90 51.94 51.90 51.92 3.0K
15:11 51.92 51.93 51.92 51.93 4.5K
15:12 51.93 51.96 51.93 51.96 2.0K
15:13 51.96 51.96 51.94 51.94 0.9K
15:14 51.99 51.99 51.99 51.99 2.2K
15:15 51.99 51.99 51.96 51.96 2.4K
15:16 51.97 51.99 51.97 51.98 2.1K
15:17 52.01 52.01 51.98 51.98 0.8K
15:18 52.01 52.01 52.01 52.01 0.8K
15:19 52.07 52.10 52.05 52.10 13.5K
15:20 52.12 52.22 52.12 52.22 1.0K
15:21 52.23 52.25 52.17 52.23 3.4K
15:22 52.21 52.27 52.19 52.27 6.5K
15:23 52.31 52.32 52.31 52.31 1.1K
15:24 52.29 52.29 52.25 52.25 3.7K
15:25 52.28 52.28 52.26 52.26 1.7K
15:26 52.26 52.28 52.25 52.28 5.0K
15:27 52.28 52.28 52.24 52.25 2.4K
15:28 52.26 52.26 52.18 52.18 2.9K
15:29 52.17 52.19 52.17 52.19 2.1K
15:30 52.15 52.18 52.13 52.15 6.2K
15:31 52.06 52.06 52.03 52.05 27.2K
15:32 52.04 52.13 52.04 52.11 2.2K
15:33 52.11 52.11 52.06 52.06 2.4K
15:34 52.07 52.07 52.04 52.07 2.2K
15:35 52.04 52.06 52.01 52.01 1.6K
15:36 52.02 52.02 51.96 51.97 8.5K
15:37 51.94 51.94 51.87 51.90 6.7K
15:38 51.91 51.91 51.86 51.87 2.8K
15:39 51.90 51.92 51.87 51.87 8.1K
15:40 51.87 51.87 51.79 51.79 4.0K
15:41 51.78 51.87 51.78 51.86 5.6K
15:42 51.87 51.87 51.78 51.78 6.5K
15:43 51.75 51.75 51.68 51.68 11.9K
15:44 51.68 51.79 51.66 51.79 7.8K
15:45 51.79 51.80 51.79 51.80 8.7K
15:46 51.78 51.81 51.78 51.80 3.8K
15:47 51.82 51.86 51.82 51.83 6.4K
15:48 51.85 51.85 51.81 51.81 1.6K
15:49 51.87 51.93 51.83 51.91 10.0K
15:50 51.92 52.07 51.90 52.07 7.5K
15:51 51.98 52.03 51.96 51.99 8.2K
15:52 51.97 52.01 51.91 52.00 13.9K
15:53 52.13 52.17 52.11 52.11 20.7K
15:54 52.12 52.13 52.04 52.04 9.4K
15:55 52.10 52.25 52.07 52.25 19.9K
15:56 52.27 52.28 52.20 52.20 14.1K
15:57 52.20 52.24 52.15 52.24 30.6K
15:58 52.27 52.27 52.17 52.17 29.6K
15:59 52.16 52.23 52.11 52.17 328.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음