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 | ₩20,809 | ₩21,437 | ₩20,514 | ₩20,742 | -0.32% | 165.1만 |
| 2026.09.28–2026.10.02 | ₩20,849 | ₩21,150 | ₩20,394 | ₩20,795 | -0.26% | 255.1만 |
| 2026.09.21–2026.09.25 | ₩20,139 | ₩21,330 | ₩20,019 | ₩21,063 | +4.58% | 278.3만 |
| 2026.09.14–2026.09.18 | ₩20,501 | ₩21,290 | ₩19,992 | ₩20,019 | -2.35% | 363.8만 |
| 2026.09.08–2026.09.11 | ₩21,049 | ₩21,156 | ₩20,153 | ₩20,621 | -2.03% | 198.2만 |
| 2026.08.31–2026.09.04 | ₩20,809 | ₩21,678 | ₩20,528 | ₩21,183 | +1.80% | 231.3만 |
| 2026.08.24–2026.08.28 | ₩20,862 | ₩21,023 | ₩20,293 | ₩20,929 | +0.32% | 225만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,855 |
| ₩19,381 |
| ₩20,742 |
| +6.60% |
| 219.6만 |
| 2026.08.10–2026.08.14 | ₩19,738 | ₩21,069 | ₩18,761 | ₩19,577 | -0.81% | 318.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,711 | ₩20,226 | ₩19,604 | ₩19,778 | +0.34% | 224.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,979 | ₩20,487 | ₩19,203 | ₩19,470 | -2.55% | 205.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,992 | ₩19,992 | ₩19,029 | ₩19,711 | -1.41% | 198.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,604 | ₩20,635 | ₩19,537 | ₩20,006 | +2.05% | 255.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,604 | ₩19,738 | ₩18,868 | ₩19,524 | -0.41% | 160.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,417 | ₩19,952 | ₩18,962 | ₩19,698 | +1.45% | 183만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,306 | ₩19,470 | ₩17,584 | ₩19,390 | +5.92% | 334.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,470 | ₩19,564 | ₩18,105 | ₩18,306 | -5.98% | 249.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,470 | ₩19,792 | ₩18,386 | ₩19,296 | -0.89% | 187.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,658 | ₩19,912 | ₩18,775 | ₩19,323 | -1.70% | 195.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,667 | ₩20,367 | ₩18,467 | ₩19,845 | +6.31% | 209.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,410 | ₩18,701 | ₩17,262 | ₩18,547 | +6.53% | 179.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,908 | ₩19,845 | ₩16,848 | ₩17,597 | -6.94% | 281.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,186 | ₩19,363 | ₩17,898 | ₩18,989 | +4.42% | 275.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,717 | ₩18,534 | ₩17,404 | ₩18,293 | +3.25% | 260.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,423 | ₩17,992 | ₩17,169 | ₩17,704 | +1.61% | 237.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,513 | ₩18,065 | ₩16,433 | ₩17,503 | +6.00% | 256.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,924 | ₩17,115 | ₩15,777 | ₩16,674 | +4.71% | 295.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,492 | ₩16,018 | ₩14,412 | ₩15,978 | +10.25% | 247만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,854 | ₩15,469 | ₩13,997 | ₩14,372 | -3.24% | 480.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,603 | ₩15,889 | ₩14,466 | ₩14,506 | -7.03% | 516.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,165 | ₩16,172 | ₩15,121 | ₩15,402 | -4.72% | 374만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,831 | ₩16,366 | ₩15,188 | ₩15,509 | -2.03% | 384.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,784 | ₩18,099 | ₩15,041 | ₩16,326 | -8.20% | 497.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,891 | ₩18,186 | ₩17,369 | ₩17,664 | -1.27% | 173.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,056 | ₩19,337 | ₩17,771 | ₩17,784 | -6.67% | 208.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,283 | ₩19,765 | ₩18,507 | ₩19,056 | -1.18% | 295.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,889 | ₩21,009 | ₩18,882 | ₩19,283 | -7.69% | 234.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,835 | ₩21,437 | ₩20,608 | ₩20,929 | +0.45% | 155.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,424 | ₩22,013 | ₩21,116 | ₩21,156 | -1.25% | 195.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,942 | ₩21,692 | ₩20,701 | ₩21,357 | +1.98% | 241.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,036 | ₩21,277 | ₩20,775 | ₩21,049 | +0.06% | 241만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,585 | ₩22,040 | ₩20,889 | ₩21,210 | -1.74% | 201.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,709 | ₩22,709 | ₩21,290 | ₩21,545 | -5.13% | 631.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,013 | ₩23,070 | ₩21,645 | ₩22,548 | +2.43% | 387.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,652 | ₩22,615 | ₩21,578 | ₩21,919 | +1.24% | 325.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,983 | ₩21,759 | ₩20,795 | ₩21,545 | +2.68% | 287.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,675 | ₩21,310 | ₩20,139 | ₩21,063 | +1.88% | 317만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,364 | ₩24,261 | ₩20,240 | ₩20,768 | -11.11% | 481.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,819 | ₩24,646 | ₩23,043 | ₩23,231 | -2.47% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,158 | ₩25,218 | ₩23,589 | ₩23,926 | -4.89% | 233.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,729 | ₩25,251 | ₩24,422 | ₩25,037 | +1.24% | 211.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,301 | ₩25,425 | ₩24,194 | ₩24,462 | +0.66% | 290만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,810 | ₩24,863 | ₩24,181 | ₩24,181 | -2.54% | 64.2만 |
|---|