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 43.58 43.82 43.58 43.66 29.5K
09:31 43.70 43.70 43.48 43.51 3.0K
09:32 43.48 43.48 43.48 43.48 0.5K
09:33 43.58 43.70 43.58 43.61 1.2K
09:34 43.53 43.53 43.48 43.48 3.9K
09:35 43.52 43.60 43.52 43.56 1.7K
09:36 43.56 43.56 43.51 43.51 1.2K
09:37 43.56 43.56 43.50 43.50 2.3K
09:38 43.51 43.51 43.44 43.44 2.5K
09:39 43.46 43.46 43.46 43.46 1.2K
09:40 43.44 43.44 43.44 43.44 0.6K
09:41 43.46 43.46 43.40 43.41 2.1K
09:42 43.43 43.43 43.43 43.43 1.4K
09:44 43.40 43.40 43.39 43.39 4.3K
09:45 43.38 43.38 43.28 43.28 1.2K
09:46 43.30 43.30 43.19 43.30 4.2K
09:47 43.29 43.29 43.24 43.24 1.1K
09:48 43.19 43.23 43.16 43.23 2.2K
09:49 43.12 43.15 43.12 43.15 4.7K
09:50 43.11 43.12 43.05 43.12 10.0K
09:51 43.05 43.05 42.97 42.97 3.3K
09:52 42.96 42.96 42.95 42.95 6.0K
09:53 42.92 42.96 42.91 42.96 2.6K
09:54 42.89 42.89 42.88 42.88 1.3K
09:55 42.93 42.93 42.88 42.90 17.1K
09:56 42.92 42.92 42.92 42.92 0.1K
09:57 42.91 42.92 42.91 42.92 2.3K
09:58 42.96 42.96 42.96 42.96 1.3K
09:59 42.87 42.88 42.87 42.88 18.4K
10:00 42.88 42.90 42.88 42.90 5.0K
10:01 42.81 42.90 42.75 42.90 14.3K
10:02 43.00 43.06 43.00 43.06 2.6K
10:03 43.04 43.14 43.04 43.13 2.2K
10:04 43.20 43.20 43.20 43.20 1.1K
10:05 43.17 43.21 43.17 43.21 3.7K
10:06 43.20 43.20 43.00 43.00 5.3K
10:08 42.94 43.05 42.89 42.89 5.6K
10:09 42.88 42.88 42.88 42.88 0.3K
10:10 42.93 43.04 42.93 43.04 2.7K
10:12 43.07 43.07 42.99 43.00 2.2K
10:13 43.08 43.08 42.91 42.91 2.7K
10:14 42.91 42.91 42.87 42.87 1.6K
10:15 42.87 42.89 42.87 42.89 0.7K
10:16 42.93 42.95 42.92 42.92 1.5K
10:17 42.92 42.92 42.92 42.92 1.4K
10:19 42.88 42.88 42.88 42.88 0.6K
10:20 42.87 42.95 42.87 42.95 6.5K
10:21 42.93 42.93 42.90 42.90 1.8K
10:22 42.85 42.85 42.85 42.85 1.1K
10:23 42.89 42.92 42.89 42.92 1.3K
10:24 42.92 42.92 42.92 42.92 0.5K
10:25 42.89 42.89 42.86 42.86 0.6K
10:26 42.88 42.88 42.88 42.88 0.9K
10:27 42.82 42.85 42.82 42.85 1.0K
10:28 42.90 42.94 42.87 42.94 3.6K
10:29 42.90 42.92 42.90 42.92 2.7K
10:30 42.91 42.91 42.89 42.90 3.1K
10:31 42.92 42.92 42.82 42.82 5.8K
10:32 42.86 42.98 42.86 42.98 5.9K
10:34 42.89 42.89 42.88 42.88 1.6K
10:35 42.88 42.92 42.88 42.92 3.8K
10:36 42.90 42.90 42.89 42.89 1.8K
10:37 42.90 42.90 42.90 42.90 0.3K
10:38 42.87 42.87 42.87 42.87 1.4K
10:39 42.88 42.88 42.88 42.88 0.8K
10:40 42.90 42.91 42.88 42.88 1.8K
10:41 42.88 42.88 42.88 42.88 0.3K
10:42 42.88 42.88 42.88 42.88 1.3K
10:43 42.88 42.88 42.88 42.88 1.3K
10:44 42.85 42.88 42.83 42.85 4.4K
10:45 42.85 42.85 42.85 42.85 0.9K
10:46 42.84 42.84 42.84 42.84 2.6K
10:47 42.84 42.84 42.83 42.83 3.0K
10:48 42.82 42.82 42.82 42.82 3.5K
10:49 42.78 42.78 42.78 42.78 0.4K
10:50 42.74 42.75 42.74 42.74 4.7K
10:51 42.80 42.83 42.80 42.83 7.5K
10:52 42.84 42.84 42.81 42.81 4.4K
10:53 42.81 42.81 42.81 42.81 1.1K
10:54 42.84 42.84 42.84 42.84 1.7K
10:55 42.83 42.83 42.83 42.83 1.6K
10:56 42.94 42.94 42.94 42.94 0.8K
10:57 42.95 42.95 42.95 42.95 0.3K
10:58 42.93 42.99 42.93 42.99 6.1K
10:59 42.97 42.98 42.97 42.98 0.9K
11:00 42.98 42.98 42.93 42.93 21.9K
11:01 43.03 43.03 43.03 43.03 5.3K
11:03 43.03 43.03 43.03 43.03 0.6K
11:04 43.08 43.09 43.08 43.09 1.9K
11:06 43.03 43.06 43.03 43.06 0.8K
11:07 43.06 43.06 43.00 43.00 1.1K
11:08 42.99 42.99 42.98 42.98 2.1K
11:09 43.01 43.01 43.01 43.01 0.6K
11:10 42.98 42.98 42.98 42.98 1.4K
11:11 42.98 42.98 42.95 42.95 2.1K
11:12 42.92 42.92 42.91 42.91 1.7K
11:13 42.95 43.01 42.95 43.01 2.2K
11:14 43.04 43.04 43.01 43.01 5.8K
11:15 43.06 43.06 43.06 43.06 1.1K
11:16 43.02 43.02 43.02 43.02 0.5K
11:17 43.04 43.04 43.04 43.04 0.3K
11:18 43.02 43.02 42.95 42.95 2.1K
11:19 42.96 42.97 42.96 42.97 3.8K
11:20 42.97 42.97 42.94 42.94 0.3K
11:21 42.98 42.98 42.94 42.94 1.0K
11:22 42.94 42.94 42.92 42.93 3.6K
11:23 42.92 42.92 42.92 42.92 1.2K
11:24 42.92 43.00 42.92 42.98 13.8K
11:27 42.89 42.89 42.88 42.88 2.9K
11:28 42.91 42.91 42.91 42.91 0.8K
11:29 42.87 42.87 42.86 42.86 0.5K
11:30 42.89 42.92 42.89 42.92 1.9K
11:31 42.96 42.96 42.96 42.96 1.2K
11:32 42.98 42.98 42.98 42.98 1.7K
11:34 43.10 43.10 43.08 43.08 1.4K
11:35 43.09 43.09 43.09 43.09 1.1K
11:36 43.11 43.12 43.11 43.12 0.8K
11:38 43.11 43.11 43.07 43.07 2.1K
11:39 43.06 43.06 43.05 43.05 0.7K
11:40 43.05 43.05 43.03 43.03 1.2K
11:41 43.05 43.05 42.96 42.96 4.2K
11:43 43.00 43.00 43.00 43.00 1.7K
11:45 43.05 43.06 43.03 43.06 1.6K
11:46 43.07 43.08 43.07 43.07 0.6K
11:47 43.10 43.16 43.10 43.16 3.3K
11:48 43.18 43.18 43.17 43.17 4.2K
11:49 43.20 43.22 43.19 43.19 1.7K
11:50 43.18 43.18 43.18 43.18 0.2K
11:51 43.20 43.23 43.20 43.20 3.1K
11:52 43.24 43.24 43.24 43.24 0.6K
11:53 43.27 43.27 43.27 43.27 0.5K
11:54 43.27 43.29 43.26 43.29 1.0K
11:55 43.28 43.28 43.27 43.27 2.0K
11:56 43.25 43.25 43.25 43.25 0.8K
11:57 43.25 43.30 43.25 43.30 1.6K
11:58 43.27 43.27 43.27 43.27 1.0K
11:59 43.28 43.28 43.28 43.28 0.1K
12:00 43.27 43.30 43.27 43.30 1.0K
12:01 43.27 43.27 43.24 43.26 2.1K
12:02 43.26 43.26 43.26 43.26 0.4K
12:03 43.23 43.23 43.23 43.23 0.5K
12:04 43.26 43.26 43.26 43.26 1.3K
12:05 43.28 43.28 43.28 43.28 0.5K
12:07 43.25 43.25 43.25 43.25 1.2K
12:08 43.25 43.25 43.25 43.25 0.4K
12:09 43.25 43.32 43.25 43.32 4.8K
12:10 43.31 43.31 43.31 43.31 0.5K
12:11 43.31 43.31 43.31 43.31 0.9K
12:12 43.29 43.29 43.29 43.29 3.8K
12:14 43.34 43.37 43.34 43.37 1.5K
12:15 43.37 43.37 43.37 43.37 0.8K
12:16 43.41 43.41 43.38 43.38 2.3K
12:17 43.36 43.36 43.36 43.36 3.7K
12:18 43.31 43.31 43.31 43.31 1.0K
12:19 43.23 43.23 43.23 43.23 1.7K
12:20 43.28 43.28 43.28 43.28 0.2K
12:21 43.24 43.32 43.24 43.32 2.0K
12:22 43.29 43.30 43.29 43.30 1.5K
12:24 43.34 43.34 43.34 43.34 1.1K
12:25 43.33 43.33 43.33 43.33 0.3K
12:26 43.31 43.31 43.31 43.31 0.8K
12:27 43.26 43.27 43.23 43.23 3.3K
12:28 43.23 43.24 43.23 43.24 1.6K
12:29 43.24 43.24 43.24 43.24 0.4K
12:30 43.26 43.27 43.26 43.27 1.7K
12:31 43.27 43.28 43.26 43.28 1.8K
12:34 43.24 43.24 43.24 43.24 2.0K
12:36 43.22 43.32 43.22 43.25 8.8K
12:37 43.25 43.26 43.25 43.26 1.3K
12:38 43.24 43.24 43.21 43.21 2.6K
12:40 43.20 43.20 43.17 43.17 1.6K
12:41 43.18 43.21 43.18 43.21 1.2K
12:42 43.22 43.22 43.22 43.22 0.7K
12:43 43.19 43.19 43.19 43.19 1.4K
12:44 43.20 43.20 43.18 43.19 1.9K
12:45 43.17 43.17 43.17 43.17 0.4K
12:46 43.20 43.20 43.20 43.20 0.8K
12:47 43.12 43.14 43.12 43.14 9.6K
12:49 43.11 43.15 43.11 43.15 3.7K
12:52 43.14 43.14 43.14 43.14 0.5K
12:54 43.12 43.12 43.12 43.12 1.0K
12:55 43.12 43.12 43.12 43.12 0.3K
12:56 43.12 43.12 43.12 43.12 0.3K
12:57 43.11 43.11 43.11 43.11 1.2K
12:58 43.11 43.11 43.11 43.11 0.8K
12:59 43.09 43.09 43.09 43.09 0.9K
13:00 43.10 43.12 43.10 43.10 3.3K
13:01 43.09 43.09 43.03 43.03 2.0K
13:03 43.01 43.01 43.01 43.01 2.0K
13:04 43.04 43.04 43.04 43.04 1.5K
13:05 43.04 43.04 43.04 43.04 0.2K
13:06 43.05 43.05 43.05 43.05 1.3K
13:08 43.05 43.08 43.05 43.08 2.9K
13:09 43.06 43.06 43.06 43.06 1.9K
13:12 43.04 43.04 43.04 43.04 0.6K
13:13 43.02 43.02 43.02 43.02 1.6K
13:14 43.00 43.00 42.99 42.99 1.4K
13:15 42.99 42.99 42.98 42.98 1.0K
13:17 42.96 42.98 42.96 42.98 3.5K
13:18 43.02 43.02 43.02 43.02 1.3K
13:19 43.00 43.00 42.93 42.93 1.8K
13:21 42.91 42.93 42.90 42.90 1.4K
13:22 42.91 42.91 42.90 42.90 0.9K
13:23 42.90 42.93 42.88 42.88 4.4K
13:24 42.86 42.86 42.85 42.85 2.0K
13:25 42.85 42.85 42.84 42.84 0.5K
13:26 42.85 42.88 42.85 42.88 3.8K
13:27 42.83 42.83 42.82 42.82 0.9K
13:28 42.88 42.90 42.88 42.90 1.6K
13:29 42.92 42.92 42.92 42.92 0.5K
13:30 42.91 42.91 42.91 42.91 0.9K
13:31 42.91 42.91 42.90 42.90 0.7K
13:32 42.88 42.88 42.88 42.88 0.5K
13:33 42.89 42.89 42.87 42.87 0.6K
13:34 42.90 42.90 42.90 42.90 1.3K
13:35 42.90 42.91 42.90 42.90 2.7K
13:37 42.88 42.88 42.86 42.86 1.8K
13:38 42.88 42.88 42.88 42.88 0.4K
13:39 42.86 42.86 42.80 42.80 2.0K
13:40 42.79 42.79 42.79 42.79 0.8K
13:41 42.78 42.78 42.78 42.78 0.4K
13:42 42.81 42.87 42.81 42.87 3.4K
13:46 42.84 42.84 42.84 42.84 0.6K
13:47 42.83 42.83 42.83 42.83 0.7K
13:48 42.80 42.80 42.80 42.80 2.4K
13:49 42.78 42.78 42.75 42.77 2.0K
13:50 42.78 42.78 42.77 42.77 2.0K
13:51 42.74 42.74 42.74 42.74 1.1K
13:52 42.73 42.73 42.73 42.73 0.6K
13:53 42.73 42.73 42.73 42.73 2.0K
13:54 42.75 42.75 42.73 42.73 4.1K
13:56 42.73 42.73 42.73 42.73 0.4K
13:57 42.72 42.72 42.70 42.70 1.0K
13:58 42.72 42.72 42.71 42.71 3.2K
14:01 42.72 42.72 42.70 42.70 2.9K
14:02 42.65 42.68 42.64 42.68 3.2K
14:03 42.72 42.72 42.72 42.72 2.6K
14:06 42.73 42.73 42.73 42.73 1.5K
14:07 42.72 42.72 42.70 42.70 1.1K
14:08 42.71 42.73 42.71 42.73 1.0K
14:09 42.75 42.76 42.75 42.76 1.6K
14:10 42.78 42.81 42.78 42.80 1.8K
14:11 42.74 42.76 42.74 42.76 2.4K
14:12 42.77 42.77 42.77 42.77 0.7K
14:13 42.78 42.78 42.77 42.77 1.4K
14:14 42.78 42.78 42.74 42.74 2.4K
14:15 42.77 42.86 42.77 42.85 127.3K
14:16 42.88 42.93 42.88 42.91 2.7K
14:17 42.91 42.93 42.91 42.93 1.4K
14:19 42.98 43.01 42.92 42.92 4.3K
14:20 42.89 42.89 42.89 42.89 0.7K
14:21 42.95 43.00 42.95 43.00 2.5K
14:22 43.06 43.07 43.06 43.06 2.7K
14:23 43.06 43.06 43.06 43.06 2.4K
14:26 43.13 43.18 43.13 43.16 2.4K
14:27 43.13 43.13 43.13 43.13 0.9K
14:28 43.12 43.12 43.12 43.12 1.3K
14:29 43.16 43.16 43.16 43.16 1.1K
14:30 43.16 43.16 43.13 43.13 1.9K
14:31 43.12 43.12 43.12 43.12 0.4K
14:32 43.14 43.14 43.10 43.10 2.1K
14:33 43.08 43.08 43.08 43.08 0.4K
14:34 43.13 43.13 43.13 43.13 2.3K
14:35 43.10 43.13 43.10 43.13 0.7K
14:36 43.16 43.16 43.16 43.16 0.9K
14:37 43.16 43.16 43.16 43.16 0.8K
14:38 43.20 43.22 43.20 43.22 1.2K
14:39 43.22 43.22 43.22 43.22 1.2K
14:40 43.25 43.25 43.25 43.25 1.2K
14:41 43.30 43.30 43.30 43.30 0.1K
14:42 43.29 43.30 43.28 43.28 1.4K
14:43 43.30 43.39 43.30 43.39 3.7K
14:44 43.39 43.40 43.38 43.40 5.8K
14:45 43.41 43.44 43.41 43.44 1.7K
14:46 43.45 43.45 43.45 43.45 1.3K
14:47 43.45 43.47 43.45 43.47 1.2K
14:48 43.49 43.49 43.47 43.49 1.3K
14:49 43.48 43.56 43.48 43.56 5.6K
14:50 43.59 43.65 43.59 43.65 19.0K
14:51 43.70 43.70 43.68 43.68 1.9K
14:52 43.65 43.65 43.65 43.65 0.0K
14:53 43.73 43.73 43.70 43.70 0.0K
14:54 43.67 43.67 43.62 43.62 0.0K
14:55 43.66 43.66 43.64 43.64 0.0K
14:56 43.64 43.70 43.64 43.70 0.0K
14:57 43.67 43.67 43.67 43.67 0.0K
14:58 43.68 43.68 43.68 43.68 0.0K
15:00 43.66 43.74 43.65 43.74 0.9K
15:01 43.73 43.73 43.69 43.69 2.0K
15:02 43.64 43.64 43.62 43.62 1.7K
15:03 43.61 43.62 43.61 43.62 1.3K
15:04 43.62 43.62 43.60 43.60 1.1K
15:05 43.59 43.59 43.58 43.58 3.1K
15:06 43.60 43.60 43.60 43.60 1.5K
15:08 43.58 43.58 43.58 43.58 1.6K
15:09 43.61 43.61 43.56 43.56 3.1K
15:10 43.57 43.57 43.57 43.57 2.3K
15:11 43.62 43.62 43.62 43.62 0.6K
15:12 43.62 43.62 43.62 43.62 1.2K
15:13 43.61 43.61 43.59 43.59 1.2K
15:14 43.57 43.60 43.56 43.58 3.1K
15:15 43.58 43.58 43.57 43.57 1.7K
15:16 43.56 43.56 43.56 43.56 0.2K
15:17 43.54 43.56 43.54 43.56 1.8K
15:18 43.56 43.67 43.56 43.67 47.7K
15:19 43.68 43.68 43.66 43.67 4.9K
15:21 43.68 43.68 43.67 43.67 1.7K
15:22 43.69 43.69 43.68 43.68 1.3K
15:23 43.70 43.70 43.70 43.70 1.5K
15:24 43.72 43.73 43.72 43.73 1.9K
15:25 43.74 43.74 43.72 43.72 1.4K
15:26 43.79 43.79 43.75 43.75 12.6K
15:27 43.74 43.74 43.74 43.74 2.8K
15:28 43.71 43.71 43.71 43.71 0.8K
15:29 43.66 43.66 43.63 43.63 2.5K
15:30 43.64 43.64 43.64 43.64 2.2K
15:31 43.67 43.67 43.67 43.67 2.3K
15:32 43.76 43.76 43.76 43.76 6.0K
15:33 43.78 43.78 43.74 43.74 3.3K
15:34 43.70 43.73 43.70 43.71 4.0K
15:35 43.70 43.70 43.70 43.70 0.9K
15:36 43.69 43.71 43.62 43.62 2.4K
15:37 43.63 43.63 43.59 43.59 4.9K
15:38 43.59 43.59 43.57 43.57 1.3K
15:39 43.57 43.64 43.57 43.64 6.3K
15:40 43.65 43.65 43.64 43.64 2.3K
15:41 43.63 43.65 43.62 43.62 5.2K
15:42 43.58 43.59 43.58 43.59 2.6K
15:43 43.61 43.62 43.61 43.62 1.1K
15:44 43.64 43.64 43.63 43.63 3.5K
15:45 43.64 43.67 43.64 43.67 2.5K
15:46 43.66 43.66 43.66 43.66 2.0K
15:47 43.63 43.63 43.63 43.63 2.3K
15:48 43.63 43.64 43.62 43.62 4.9K
15:49 43.62 43.62 43.59 43.62 11.5K
15:50 43.65 43.65 43.52 43.52 10.6K
15:51 43.52 43.62 43.51 43.62 8.3K
15:52 43.61 43.68 43.61 43.68 8.0K
15:53 43.68 43.76 43.68 43.76 11.4K
15:54 43.75 43.84 43.75 43.83 11.0K
15:55 43.80 43.80 43.67 43.70 12.8K
15:56 43.70 43.71 43.67 43.71 10.2K
15:57 43.71 43.74 43.71 43.74 13.5K
15:58 43.73 43.78 43.73 43.78 14.5K
15:59 43.78 43.85 43.78 43.80 143.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음