시장 데이터를 불러오는 중
전체 종목
Canterbury Park Holding Corporation - Common Stock 과거 주가
Canterbury Park Holding Corporation - Common Stock · CPHC · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canterbury Park Holding Corporation - Common Stock · CPHC · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,717 | ₩21,293 | ₩20,717 | ₩21,038 | +1.55% | 4.8천 |
| 2026.09.28–2026.10.02 | ₩20,650 | ₩21,105 | ₩20,650 | ₩21,105 | +2.21% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩20,904 | ₩21,146 | ₩20,181 | ₩21,146 | +1.15% | 7.9천 |
| 2026.09.14–2026.09.18 | ₩21,253 | ₩21,280 | ₩20,690 | ₩20,904 | -1.64% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩21,239 | ₩21,427 | ₩21,186 | ₩21,226 | -0.06% | 3.5천 |
| 2026.08.31–2026.09.04 | ₩21,320 | ₩21,440 | ₩21,239 | ₩21,387 | +0.31% | 7.3천 |
| 2026.08.24–2026.08.28 | ₩21,239 | ₩21,320 | ₩20,958 | ₩21,320 | +0.38% | 7.7천 |
| 2026.08.17–2026.08.21 | ₩20,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,440 |
| ₩20,851 |
| ₩21,427 |
| +2.50% |
| 1.7만 |
| 2026.08.10–2026.08.14 | ₩20,730 | ₩21,186 | ₩20,650 | ₩21,079 | +1.68% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩20,744 | ₩20,837 | ₩20,342 | ₩20,837 | +0.45% | 7.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩20,623 | ₩21,320 | ₩20,435 | ₩20,502 | -0.58% | 7.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩21,239 | ₩21,655 | ₩20,476 | ₩20,837 | -1.89% | 8.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩21,574 | ₩21,936 | ₩20,476 | ₩21,293 | -1.30% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,561 | ₩21,909 | ₩21,159 | ₩21,481 | -0.37% | 7.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩21,816 | ₩22,017 | ₩20,435 | ₩21,427 | -1.78% | 7.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,146 | ₩22,566 | ₩20,837 | ₩22,566 | +6.72% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,695 | ₩21,749 | ₩20,945 | ₩20,971 | -3.34% | 5.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,038 | ₩21,708 | ₩20,891 | ₩21,293 | +1.21% | 6천 |
|---|
| 2026.06.01–2026.06.05 | ₩21,213 | ₩21,213 | ₩20,770 | ₩21,038 | -0.82% | 3.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩20,851 | ₩21,414 | ₩20,770 | ₩21,226 | +1.80% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,971 | ₩21,601 | ₩20,904 | ₩21,105 | +0.64% | 5.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩20,918 | ₩21,561 | ₩20,918 | ₩21,306 | +1.86% | 8.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩21,226 | ₩21,306 | ₩20,502 | ₩21,199 | -0.13% | 3.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩21,012 | ₩21,239 | ₩20,623 | ₩21,226 | +1.02% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,038 | ₩21,239 | ₩20,837 | ₩20,985 | -0.25% | 5.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩20,650 | ₩21,038 | ₩20,650 | ₩21,038 | +1.88% | 7.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩20,502 | ₩21,052 | ₩20,502 | ₩21,025 | +2.55% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩20,449 | ₩20,891 | ₩20,449 | ₩20,502 | +0.26% | 2.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩20,770 | ₩20,891 | ₩20,033 | ₩20,623 | -0.71% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩21,052 | ₩21,239 | ₩20,583 | ₩20,824 | -1.08% | 9.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩20,610 | ₩21,092 | ₩20,449 | ₩21,065 | +2.21% | 7.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩20,770 | ₩20,945 | ₩20,462 | ₩20,569 | -0.97% | 6.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩21,440 | ₩21,440 | ₩20,730 | ₩20,971 | -2.19% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩21,280 | ₩21,360 | ₩20,288 | ₩20,918 | -1.70% | 4.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩20,476 | ₩21,079 | ₩20,167 | ₩20,918 | +2.16% | 8.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩20,770 | ₩21,373 | ₩20,006 | ₩20,114 | -3.16% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,971 | ₩21,320 | ₩20,100 | ₩20,770 | -0.96% | 9.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩20,476 | ₩21,655 | ₩20,100 | ₩21,320 | +4.12% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,073 | ₩20,770 | ₩20,006 | ₩20,435 | +1.80% | 5.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩20,502 | ₩20,730 | ₩20,194 | ₩20,301 | -0.98% | 5.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩20,368 | ₩20,636 | ₩20,181 | ₩20,502 | +0.66% | 9.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩19,698 | ₩20,516 | ₩19,698 | ₩20,516 | +4.15% | 5.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩20,288 | ₩20,502 | ₩19,283 | ₩19,430 | -4.23% | 9.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩20,194 | ₩20,757 | ₩20,194 | ₩20,422 | +1.13% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩20,141 | ₩20,770 | ₩20,141 | ₩20,770 | +3.13% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩20,248 | ₩20,770 | ₩20,221 | ₩20,221 | -0.13% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,610 | ₩20,636 | ₩20,261 | ₩20,502 | -0.52% | 7.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩21,105 | ₩21,427 | ₩20,543 | ₩20,610 | -2.35% | 6.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩21,038 | ₩21,280 | ₩20,770 | ₩21,012 | -0.13% | 5.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩21,333 | ₩21,749 | ₩20,476 | ₩20,851 | -2.26% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,124 | ₩22,740 | ₩20,395 | ₩21,950 | -0.79% | 6.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩22,043 | ₩22,700 | ₩22,043 | ₩22,070 | +0.12% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩21,976 | ₩22,191 | ₩21,976 | ₩22,043 | +0.30% | 600 |
|---|