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 | ₩20,734 | ₩21,311 | ₩20,734 | ₩21,056 | +1.55% | 4.8천 |
| 2026.09.28–2026.10.02 | ₩20,667 | ₩21,123 | ₩20,667 | ₩21,123 | +2.21% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩20,922 | ₩21,164 | ₩20,198 | ₩21,164 | +1.15% | 7.9천 |
| 2026.09.14–2026.09.18 | ₩21,271 | ₩21,298 | ₩20,708 | ₩20,922 | -1.64% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩21,258 | ₩21,445 | ₩21,204 | ₩21,244 | -0.06% | 3.5천 |
| 2026.08.31–2026.09.04 | ₩21,338 | ₩21,459 | ₩21,258 | ₩21,405 | +0.31% | 7.3천 |
| 2026.08.24–2026.08.28 | ₩21,258 | ₩21,338 | ₩20,976 | ₩21,338 | +0.38% | 7.7천 |
| 2026.08.17–2026.08.21 | ₩20,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,459 |
| ₩20,869 |
| ₩21,445 |
| +2.50% |
| 1.7만 |
| 2026.08.10–2026.08.14 | ₩20,748 | ₩21,204 | ₩20,667 | ₩21,097 | +1.68% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩20,761 | ₩20,855 | ₩20,359 | ₩20,855 | +0.45% | 7.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩20,641 | ₩21,338 | ₩20,453 | ₩20,520 | -0.58% | 7.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩21,258 | ₩21,673 | ₩20,493 | ₩20,855 | -1.89% | 8.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩21,593 | ₩21,955 | ₩20,493 | ₩21,311 | -1.30% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,579 | ₩21,928 | ₩21,177 | ₩21,499 | -0.37% | 7.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩21,834 | ₩22,035 | ₩20,453 | ₩21,445 | -1.78% | 7.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,164 | ₩22,585 | ₩20,855 | ₩22,585 | +6.72% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,714 | ₩21,767 | ₩20,962 | ₩20,989 | -3.34% | 5.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,056 | ₩21,727 | ₩20,909 | ₩21,311 | +1.21% | 6천 |
|---|
| 2026.06.01–2026.06.05 | ₩21,231 | ₩21,231 | ₩20,788 | ₩21,056 | -0.82% | 3.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩20,869 | ₩21,432 | ₩20,788 | ₩21,244 | +1.80% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,989 | ₩21,620 | ₩20,922 | ₩21,123 | +0.64% | 5.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩20,936 | ₩21,579 | ₩20,936 | ₩21,325 | +1.86% | 8.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩21,244 | ₩21,325 | ₩20,520 | ₩21,217 | -0.13% | 3.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩21,030 | ₩21,258 | ₩20,641 | ₩21,244 | +1.02% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,056 | ₩21,258 | ₩20,855 | ₩21,003 | -0.25% | 5.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩20,667 | ₩21,056 | ₩20,667 | ₩21,056 | +1.88% | 7.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩20,520 | ₩21,070 | ₩20,520 | ₩21,043 | +2.55% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩20,466 | ₩20,909 | ₩20,466 | ₩20,520 | +0.26% | 2.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩20,788 | ₩20,909 | ₩20,050 | ₩20,641 | -0.71% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩21,070 | ₩21,258 | ₩20,600 | ₩20,842 | -1.08% | 9.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩20,627 | ₩21,110 | ₩20,466 | ₩21,083 | +2.21% | 7.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩20,788 | ₩20,962 | ₩20,480 | ₩20,587 | -0.97% | 6.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩21,459 | ₩21,459 | ₩20,748 | ₩20,989 | -2.19% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩21,298 | ₩21,378 | ₩20,305 | ₩20,936 | -1.70% | 4.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩20,493 | ₩21,097 | ₩20,185 | ₩20,936 | +2.16% | 8.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩20,788 | ₩21,392 | ₩20,024 | ₩20,131 | -3.16% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,989 | ₩21,338 | ₩20,118 | ₩20,788 | -0.96% | 9.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩20,493 | ₩21,673 | ₩20,118 | ₩21,338 | +4.12% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,091 | ₩20,788 | ₩20,024 | ₩20,453 | +1.80% | 5.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩20,520 | ₩20,748 | ₩20,211 | ₩20,319 | -0.98% | 5.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩20,386 | ₩20,654 | ₩20,198 | ₩20,520 | +0.66% | 9.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩19,715 | ₩20,533 | ₩19,715 | ₩20,533 | +4.15% | 5.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩20,305 | ₩20,520 | ₩19,299 | ₩19,447 | -4.23% | 9.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩20,211 | ₩20,775 | ₩20,211 | ₩20,439 | +1.13% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩20,158 | ₩20,788 | ₩20,158 | ₩20,788 | +3.13% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩20,265 | ₩20,788 | ₩20,238 | ₩20,238 | -0.13% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,627 | ₩20,654 | ₩20,278 | ₩20,520 | -0.52% | 7.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩21,123 | ₩21,445 | ₩20,560 | ₩20,627 | -2.35% | 6.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩21,056 | ₩21,298 | ₩20,788 | ₩21,030 | -0.13% | 5.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩21,351 | ₩21,767 | ₩20,493 | ₩20,869 | -2.26% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,143 | ₩22,760 | ₩20,413 | ₩21,968 | -0.79% | 6.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩22,062 | ₩22,719 | ₩22,062 | ₩22,089 | +0.12% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩21,995 | ₩22,210 | ₩21,995 | ₩22,062 | +0.30% | 600 |
|---|