시장 데이터를 불러오는 중
전체 종목
Cracker Barrel Old Country Store, Inc. - Common Stock 과거 주가
Cracker Barrel Old Country Store, Inc. - Common Stock · CBRL · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cracker Barrel Old Country Store, Inc. - Common Stock · CBRL · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩75,049 | ₩78,335 | ₩72,742 | ₩77,075 | +2.70% | 398.6만 |
| 2026.09.28–2026.10.02 | ₩70,086 | ₩74,928 | ₩69,281 | ₩74,794 | +6.72% | 483.6만 |
| 2026.09.21–2026.09.25 | ₩61,501 | ₩70,663 | ₩59,248 | ₩69,496 | +13.00% | 909.5만 |
| 2026.09.14–2026.09.18 | ₩66,424 | ₩68,356 | ₩57,504 | ₩60,442 | -9.01% | 549.3만 |
| 2026.09.08–2026.09.11 | ₩73,426 | ₩73,775 | ₩65,271 | ₩66,370 | -9.61% | 344만 |
| 2026.08.31–2026.09.04 | ₩74,231 | ₩76,726 | ₩70,891 | ₩73,359 | -1.17% | 413.4만 |
| 2026.08.24–2026.08.28 | ₩77,128 | ₩78,845 | ₩73,748 | ₩74,660 | -3.20% | 373.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,793 |
| ₩80,039 |
| ₩72,635 |
| ₩77,329 |
| +0.70% |
| 326.4만 |
| 2026.08.10–2026.08.14 | ₩76,498 | ₩80,830 | ₩74,137 | ₩77,705 | +1.58% | 392만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,128 | ₩80,039 | ₩75,384 | ₩77,517 | +0.50% | 379.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,113 | ₩77,034 | ₩67,336 | ₩75,639 | +7.88% | 481.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,433 | ₩74,781 | ₩68,476 | ₩72,044 | -0.54% | 472.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,262 | ₩72,433 | ₩67,766 | ₩71,910 | +5.34% | 413.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,763 | ₩72,903 | ₩63,138 | ₩67,631 | -5.76% | 514만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,429 | ₩74,043 | ₩69,080 | ₩71,763 | +3.36% | 459.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,358 | ₩71,696 | ₩60,951 | ₩70,891 | +10.15% | 625.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,923 | ₩64,721 | ₩57,115 | ₩63,500 | +0.92% | 533.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,453 | ₩65,606 | ₩43,688 | ₩62,628 | +40.89% | 1955.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,365 | ₩47,135 | ₩43,406 | ₩44,989 | -0.83% | 384.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,728 | ₩48,624 | ₩43,594 | ₩45,365 | +3.74% | 359.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,710 | ₩44,520 | ₩37,867 | ₩43,447 | +6.72% | 601만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,864 | ₩42,655 | ₩38,631 | ₩41,193 | -1.60% | 489.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,314 | ₩43,460 | ₩38,229 | ₩42,239 | +2.24% | 514.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,369 | ₩43,125 | ₩39,248 | ₩41,703 | +5.93% | 437.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,107 | ₩42,682 | ₩37,853 | ₩39,382 | -1.81% | 442.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,156 | ₩40,844 | ₩36,458 | ₩40,509 | +9.03% | 572.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,564 | ₩40,455 | ₩37,558 | ₩38,081 | -1.25% | 596.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,646 | ₩38,819 | ₩36,230 | ₩38,752 | +5.75% | 362만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,250 | ₩37,974 | ₩35,345 | ₩35,868 | -3.71% | 577.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,840 | ₩39,208 | ₩35,881 | ₩36,767 | -2.84% | 570.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,248 | ₩39,302 | ₩36,552 | ₩37,545 | -4.34% | 522.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,374 | ₩46,760 | ₩39,275 | ₩39,490 | -6.81% | 855.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,855 | ₩44,855 | ₩40,643 | ₩43,889 | -2.15% | 612.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,950 | ₩45,794 | ₩41,072 | ₩45,271 | +5.40% | 362.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,378 | ₩45,821 | ₩40,590 | ₩42,119 | -7.18% | 453.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,093 | ₩46,183 | ₩39,838 | ₩45,351 | +13.11% | 705.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,174 | ₩42,695 | ₩37,491 | ₩40,402 | +0.57% | 715.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,378 | ₩46,022 | ₩40,160 | ₩40,522 | -10.70% | 589.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,241 | ₩49,483 | ₩39,691 | ₩46,290 | +15.03% | 1170.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,083 | ₩41,757 | ₩35,184 | ₩40,254 | +11.56% | 842.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,567 | ₩36,083 | ₩33,333 | ₩36,016 | +4.19% | 709.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,211 | ₩35,841 | ₩34,473 | ₩34,808 | -1.14% | 649.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,598 | ₩37,639 | ₩34,634 | ₩35,157 | -6.49% | 960.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,665 | ₩40,509 | ₩33,869 | ₩36,659 | -2.67% | 2219.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,296 | ₩39,168 | ₩36,874 | ₩37,330 | -2.52% | 612만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,935 | ₩39,235 | ₩34,366 | ₩38,752 | +7.84% | 669.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,336 | ₩38,940 | ₩34,634 | ₩36,337 | -5.21% | 1135.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,259 | ₩43,514 | ₩38,363 | ₩38,752 | -10.42% | 717.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,976 | ₩44,976 | ₩40,992 | ₩42,602 | -5.28% | 680.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,986 | ₩49,161 | ₩43,634 | ₩45,204 | -7.72% | 652.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,265 | ₩53,641 | ₩47,887 | ₩48,624 | -8.71% | 812.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,708 | ₩57,866 | ₩52,863 | ₩53,145 | -1.05% | 456.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,023 | ₩55,331 | ₩52,675 | ₩52,769 | -4.10% | 99.6만 |
|---|