시장 데이터를 불러오는 중
전체 종목
Cannae Holdings, Inc. Common Stock 과거 주가
Cannae Holdings, Inc. Common Stock · CNNE · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cannae Holdings, Inc. Common Stock · CNNE · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,855 | ₩21,485 | ₩20,560 | ₩20,788 | -0.32% | 165.1만 |
| 2026.09.28–2026.10.02 | ₩20,895 | ₩21,197 | ₩20,439 | ₩20,841 | -0.26% | 255.1만 |
| 2026.09.21–2026.09.25 | ₩20,184 | ₩21,378 | ₩20,063 | ₩21,110 | +4.58% | 278.3만 |
| 2026.09.14–2026.09.18 | ₩20,546 | ₩21,338 | ₩20,037 | ₩20,063 | -2.35% | 363.8만 |
| 2026.09.08–2026.09.11 | ₩21,096 | ₩21,203 | ₩20,198 | ₩20,667 | -2.03% | 198.2만 |
| 2026.08.31–2026.09.04 | ₩20,855 | ₩21,726 | ₩20,573 | ₩21,230 | +1.80% | 231.3만 |
| 2026.08.24–2026.08.28 | ₩20,908 | ₩21,069 | ₩20,338 | ₩20,975 | +0.32% | 225만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,902 |
| ₩19,424 |
| ₩20,788 |
| +6.60% |
| 219.6만 |
| 2026.08.10–2026.08.14 | ₩19,782 | ₩21,116 | ₩18,803 | ₩19,621 | -0.81% | 318.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,755 | ₩20,271 | ₩19,648 | ₩19,822 | +0.34% | 224.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,023 | ₩20,533 | ₩19,245 | ₩19,514 | -2.55% | 205.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,037 | ₩20,037 | ₩19,071 | ₩19,755 | -1.41% | 198.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,648 | ₩20,680 | ₩19,581 | ₩20,050 | +2.05% | 255.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,648 | ₩19,782 | ₩18,910 | ₩19,567 | -0.41% | 160.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,460 | ₩19,996 | ₩19,004 | ₩19,742 | +1.45% | 183만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,347 | ₩19,514 | ₩17,623 | ₩19,433 | +5.92% | 334.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,514 | ₩19,607 | ₩18,146 | ₩18,347 | -5.98% | 249.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,514 | ₩19,835 | ₩18,427 | ₩19,339 | -0.89% | 187.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,701 | ₩19,956 | ₩18,816 | ₩19,366 | -1.70% | 195.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,709 | ₩20,412 | ₩18,508 | ₩19,889 | +6.31% | 209.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,448 | ₩18,742 | ₩17,301 | ₩18,588 | +6.53% | 179.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,950 | ₩19,889 | ₩16,885 | ₩17,636 | -6.94% | 281.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,226 | ₩19,406 | ₩17,938 | ₩19,031 | +4.42% | 275.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,757 | ₩18,575 | ₩17,443 | ₩18,333 | +3.25% | 260.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,462 | ₩18,032 | ₩17,207 | ₩17,743 | +1.61% | 237.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,550 | ₩18,105 | ₩16,469 | ₩17,542 | +6.00% | 256.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,960 | ₩17,153 | ₩15,812 | ₩16,711 | +4.71% | 295.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,525 | ₩16,053 | ₩14,444 | ₩16,013 | +10.25% | 247만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,887 | ₩15,504 | ₩14,028 | ₩14,404 | -3.24% | 480.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,638 | ₩15,925 | ₩14,498 | ₩14,538 | -7.03% | 516.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,201 | ₩16,208 | ₩15,155 | ₩15,437 | -4.72% | 374만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,866 | ₩16,402 | ₩15,222 | ₩15,544 | -2.03% | 384.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,824 | ₩18,139 | ₩15,074 | ₩16,362 | -8.20% | 497.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,931 | ₩18,226 | ₩17,408 | ₩17,703 | -1.27% | 173.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,098 | ₩19,379 | ₩17,810 | ₩17,824 | -6.67% | 208.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,326 | ₩19,809 | ₩18,548 | ₩19,098 | -1.18% | 295.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,935 | ₩21,056 | ₩18,923 | ₩19,326 | -7.69% | 234.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,882 | ₩21,485 | ₩20,654 | ₩20,975 | +0.45% | 155.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,472 | ₩22,062 | ₩21,163 | ₩21,203 | -1.25% | 195.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,989 | ₩21,740 | ₩20,747 | ₩21,405 | +1.98% | 241.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,083 | ₩21,324 | ₩20,821 | ₩21,096 | +0.06% | 241만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,633 | ₩22,089 | ₩20,935 | ₩21,257 | -1.74% | 201.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,759 | ₩22,759 | ₩21,338 | ₩21,592 | -5.13% | 631.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,062 | ₩23,121 | ₩21,693 | ₩22,598 | +2.43% | 387.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,700 | ₩22,665 | ₩21,626 | ₩21,968 | +1.24% | 325.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,029 | ₩21,807 | ₩20,841 | ₩21,592 | +2.68% | 287.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,721 | ₩21,358 | ₩20,184 | ₩21,110 | +1.88% | 317만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,416 | ₩24,315 | ₩20,285 | ₩20,814 | -11.11% | 481.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,872 | ₩24,701 | ₩23,094 | ₩23,282 | -2.47% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,213 | ₩25,274 | ₩23,642 | ₩23,980 | -4.89% | 233.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,784 | ₩25,307 | ₩24,476 | ₩25,093 | +1.24% | 211.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,355 | ₩25,482 | ₩24,248 | ₩24,516 | +0.66% | 290만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,865 | ₩24,918 | ₩24,234 | ₩24,234 | -2.54% | 64.2만 |
|---|