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 | ₩20,812 | ₩21,441 | ₩20,517 | ₩20,745 | -0.32% | 165.1만 |
| 2026.09.28–2026.10.02 | ₩20,852 | ₩21,153 | ₩20,397 | ₩20,798 | -0.26% | 255.1만 |
| 2026.09.21–2026.09.25 | ₩20,143 | ₩21,334 | ₩20,022 | ₩21,066 | +4.58% | 278.3만 |
| 2026.09.14–2026.09.18 | ₩20,504 | ₩21,294 | ₩19,995 | ₩20,022 | -2.35% | 363.8만 |
| 2026.09.08–2026.09.11 | ₩21,053 | ₩21,160 | ₩20,156 | ₩20,624 | -2.03% | 198.2만 |
| 2026.08.31–2026.09.04 | ₩20,812 | ₩21,682 | ₩20,531 | ₩21,187 | +1.80% | 231.3만 |
| 2026.08.24–2026.08.28 | ₩20,865 | ₩21,026 | ₩20,297 | ₩20,932 | +0.32% | 225만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,859 |
| ₩19,384 |
| ₩20,745 |
| +6.60% |
| 219.6만 |
| 2026.08.10–2026.08.14 | ₩19,741 | ₩21,073 | ₩18,764 | ₩19,580 | -0.81% | 318.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,714 | ₩20,230 | ₩19,607 | ₩19,781 | +0.34% | 224.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,982 | ₩20,491 | ₩19,206 | ₩19,473 | -2.55% | 205.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,995 | ₩19,995 | ₩19,032 | ₩19,714 | -1.41% | 198.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,607 | ₩20,638 | ₩19,540 | ₩20,009 | +2.05% | 255.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,607 | ₩19,741 | ₩18,871 | ₩19,527 | -0.41% | 160.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,420 | ₩19,955 | ₩18,965 | ₩19,701 | +1.45% | 183만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,309 | ₩19,473 | ₩17,586 | ₩19,393 | +5.92% | 334.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,473 | ₩19,567 | ₩18,108 | ₩18,309 | -5.98% | 249.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,473 | ₩19,795 | ₩18,389 | ₩19,299 | -0.89% | 187.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,661 | ₩19,915 | ₩18,777 | ₩19,326 | -1.70% | 195.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,670 | ₩20,370 | ₩18,470 | ₩19,848 | +6.31% | 209.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,412 | ₩18,704 | ₩17,265 | ₩18,550 | +6.53% | 179.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,911 | ₩19,848 | ₩16,850 | ₩17,600 | -6.94% | 281.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,189 | ₩19,366 | ₩17,901 | ₩18,992 | +4.42% | 275.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,720 | ₩18,537 | ₩17,407 | ₩18,296 | +3.25% | 260.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,426 | ₩17,995 | ₩17,171 | ₩17,707 | +1.61% | 237.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,516 | ₩18,068 | ₩16,435 | ₩17,506 | +6.00% | 256.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,927 | ₩17,118 | ₩15,780 | ₩16,676 | +4.71% | 295.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,495 | ₩16,020 | ₩14,414 | ₩15,980 | +10.25% | 247만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,856 | ₩15,472 | ₩13,999 | ₩14,374 | -3.24% | 480.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,606 | ₩15,892 | ₩14,468 | ₩14,508 | -7.03% | 516.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,168 | ₩16,174 | ₩15,124 | ₩15,405 | -4.72% | 374만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,833 | ₩16,368 | ₩15,191 | ₩15,512 | -2.03% | 384.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,787 | ₩18,102 | ₩15,043 | ₩16,328 | -8.20% | 497.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,894 | ₩18,189 | ₩17,372 | ₩17,667 | -1.27% | 173.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,059 | ₩19,340 | ₩17,774 | ₩17,787 | -6.67% | 208.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,286 | ₩19,768 | ₩18,510 | ₩19,059 | -1.18% | 295.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,892 | ₩21,013 | ₩18,885 | ₩19,286 | -7.69% | 234.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,839 | ₩21,441 | ₩20,611 | ₩20,932 | +0.45% | 155.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,427 | ₩22,016 | ₩21,120 | ₩21,160 | -1.25% | 195.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,946 | ₩21,695 | ₩20,705 | ₩21,361 | +1.98% | 241.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,039 | ₩21,280 | ₩20,778 | ₩21,053 | +0.06% | 241만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,588 | ₩22,043 | ₩20,892 | ₩21,213 | -1.74% | 201.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,712 | ₩22,712 | ₩21,294 | ₩21,548 | -5.13% | 631.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,016 | ₩23,074 | ₩21,648 | ₩22,552 | +2.43% | 387.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,655 | ₩22,619 | ₩21,581 | ₩21,923 | +1.24% | 325.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,986 | ₩21,762 | ₩20,798 | ₩21,548 | +2.68% | 287.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,678 | ₩21,314 | ₩20,143 | ₩21,066 | +1.88% | 317만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,368 | ₩24,265 | ₩20,243 | ₩20,772 | -11.11% | 481.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,823 | ₩24,650 | ₩23,047 | ₩23,234 | -2.47% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,162 | ₩25,222 | ₩23,593 | ₩23,930 | -4.89% | 233.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,733 | ₩25,255 | ₩24,425 | ₩25,041 | +1.24% | 211.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,305 | ₩25,429 | ₩24,198 | ₩24,466 | +0.66% | 290만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,814 | ₩24,867 | ₩24,185 | ₩24,185 | -2.54% | 64.2만 |
|---|