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 | ₩20,851 | ₩21,481 | ₩20,556 | ₩20,784 | -0.32% | 165.1만 |
| 2026.09.28–2026.10.02 | ₩20,891 | ₩21,193 | ₩20,435 | ₩20,838 | -0.26% | 255.1만 |
| 2026.09.21–2026.09.25 | ₩20,181 | ₩21,374 | ₩20,060 | ₩21,106 | +4.58% | 278.3만 |
| 2026.09.14–2026.09.18 | ₩20,543 | ₩21,334 | ₩20,033 | ₩20,060 | -2.35% | 363.8만 |
| 2026.09.08–2026.09.11 | ₩21,092 | ₩21,200 | ₩20,194 | ₩20,663 | -2.03% | 198.2만 |
| 2026.08.31–2026.09.04 | ₩20,851 | ₩21,723 | ₩20,569 | ₩21,226 | +1.80% | 231.3만 |
| 2026.08.24–2026.08.28 | ₩20,905 | ₩21,066 | ₩20,335 | ₩20,972 | +0.32% | 225만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,898 |
| ₩19,420 |
| ₩20,784 |
| +6.60% |
| 219.6만 |
| 2026.08.10–2026.08.14 | ₩19,778 | ₩21,112 | ₩18,799 | ₩19,617 | -0.81% | 318.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,751 | ₩20,268 | ₩19,644 | ₩19,819 | +0.34% | 224.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,020 | ₩20,529 | ₩19,242 | ₩19,510 | -2.55% | 205.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,033 | ₩20,033 | ₩19,068 | ₩19,751 | -1.41% | 198.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,644 | ₩20,677 | ₩19,577 | ₩20,046 | +2.05% | 255.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,644 | ₩19,778 | ₩18,907 | ₩19,564 | -0.41% | 160.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,456 | ₩19,993 | ₩19,001 | ₩19,738 | +1.45% | 183만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,344 | ₩19,510 | ₩17,619 | ₩19,430 | +5.92% | 334.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,510 | ₩19,604 | ₩18,142 | ₩18,344 | -5.98% | 249.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,510 | ₩19,832 | ₩18,424 | ₩19,336 | -0.89% | 187.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,698 | ₩19,953 | ₩18,813 | ₩19,363 | -1.70% | 195.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,706 | ₩20,408 | ₩18,504 | ₩19,886 | +6.31% | 209.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,445 | ₩18,739 | ₩17,298 | ₩18,585 | +6.53% | 179.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,947 | ₩19,886 | ₩16,882 | ₩17,633 | -6.94% | 281.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,223 | ₩19,403 | ₩17,935 | ₩19,027 | +4.42% | 275.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,754 | ₩18,571 | ₩17,440 | ₩18,330 | +3.25% | 260.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,459 | ₩18,028 | ₩17,204 | ₩17,740 | +1.61% | 237.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,547 | ₩18,102 | ₩16,466 | ₩17,539 | +6.00% | 256.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,957 | ₩17,150 | ₩15,809 | ₩16,708 | +4.71% | 295.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,522 | ₩16,051 | ₩14,441 | ₩16,010 | +10.25% | 247만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,884 | ₩15,501 | ₩14,026 | ₩14,401 | -3.24% | 480.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,635 | ₩15,922 | ₩14,495 | ₩14,535 | -7.03% | 516.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,198 | ₩16,205 | ₩15,152 | ₩15,434 | -4.72% | 374만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,863 | ₩16,399 | ₩15,219 | ₩15,541 | -2.03% | 384.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,821 | ₩18,136 | ₩15,072 | ₩16,359 | -8.20% | 497.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,928 | ₩18,223 | ₩17,405 | ₩17,700 | -1.27% | 173.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,094 | ₩19,376 | ₩17,807 | ₩17,821 | -6.67% | 208.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,322 | ₩19,805 | ₩18,545 | ₩19,094 | -1.18% | 295.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,931 | ₩21,052 | ₩18,920 | ₩19,322 | -7.69% | 234.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,878 | ₩21,481 | ₩20,650 | ₩20,972 | +0.45% | 155.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,468 | ₩22,058 | ₩21,159 | ₩21,200 | -1.25% | 195.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,985 | ₩21,736 | ₩20,744 | ₩21,401 | +1.98% | 241.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,079 | ₩21,320 | ₩20,817 | ₩21,092 | +0.06% | 241만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,629 | ₩22,085 | ₩20,931 | ₩21,253 | -1.74% | 201.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,755 | ₩22,755 | ₩21,334 | ₩21,588 | -5.13% | 631.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,058 | ₩23,117 | ₩21,689 | ₩22,594 | +2.43% | 387.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,696 | ₩22,661 | ₩21,622 | ₩21,964 | +1.24% | 325.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,025 | ₩21,803 | ₩20,838 | ₩21,588 | +2.68% | 287.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,717 | ₩21,354 | ₩20,181 | ₩21,106 | +1.88% | 317만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,412 | ₩24,311 | ₩20,281 | ₩20,811 | -11.11% | 481.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,868 | ₩24,697 | ₩23,090 | ₩23,278 | -2.47% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,209 | ₩25,269 | ₩23,637 | ₩23,975 | -4.89% | 233.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,780 | ₩25,303 | ₩24,471 | ₩25,088 | +1.24% | 211.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,351 | ₩25,477 | ₩24,243 | ₩24,512 | +0.66% | 290만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,860 | ₩24,914 | ₩24,230 | ₩24,230 | -2.54% | 64.2만 |
|---|