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 | ₩20,735 | ₩21,312 | ₩20,735 | ₩21,057 | +1.55% | 4.8천 |
| 2026.09.28–2026.10.02 | ₩20,668 | ₩21,124 | ₩20,668 | ₩21,124 | +2.21% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩20,923 | ₩21,165 | ₩20,199 | ₩21,165 | +1.15% | 7.9천 |
| 2026.09.14–2026.09.18 | ₩21,272 | ₩21,299 | ₩20,709 | ₩20,923 | -1.64% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩21,258 | ₩21,446 | ₩21,205 | ₩21,245 | -0.06% | 3.5천 |
| 2026.08.31–2026.09.04 | ₩21,339 | ₩21,460 | ₩21,258 | ₩21,406 | +0.31% | 7.3천 |
| 2026.08.24–2026.08.28 | ₩21,258 | ₩21,339 | ₩20,977 | ₩21,339 | +0.38% | 7.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,460 |
| ₩20,870 |
| ₩21,446 |
| +2.50% |
| 1.7만 |
| 2026.08.10–2026.08.14 | ₩20,749 | ₩21,205 | ₩20,668 | ₩21,098 | +1.68% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩20,762 | ₩20,856 | ₩20,360 | ₩20,856 | +0.45% | 7.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩20,642 | ₩21,339 | ₩20,454 | ₩20,521 | -0.58% | 7.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩21,258 | ₩21,674 | ₩20,494 | ₩20,856 | -1.89% | 8.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩21,594 | ₩21,956 | ₩20,494 | ₩21,312 | -1.30% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,580 | ₩21,929 | ₩21,178 | ₩21,500 | -0.37% | 7.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩21,835 | ₩22,036 | ₩20,454 | ₩21,446 | -1.78% | 7.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,165 | ₩22,586 | ₩20,856 | ₩22,586 | +6.72% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,715 | ₩21,768 | ₩20,963 | ₩20,990 | -3.34% | 5.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,057 | ₩21,728 | ₩20,910 | ₩21,312 | +1.21% | 6천 |
|---|
| 2026.06.01–2026.06.05 | ₩21,232 | ₩21,232 | ₩20,789 | ₩21,057 | -0.82% | 3.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩20,870 | ₩21,433 | ₩20,789 | ₩21,245 | +1.80% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,990 | ₩21,621 | ₩20,923 | ₩21,124 | +0.64% | 5.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩20,937 | ₩21,580 | ₩20,937 | ₩21,326 | +1.86% | 8.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩21,245 | ₩21,326 | ₩20,521 | ₩21,218 | -0.13% | 3.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩21,030 | ₩21,258 | ₩20,642 | ₩21,245 | +1.02% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,057 | ₩21,258 | ₩20,856 | ₩21,004 | -0.25% | 5.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩20,668 | ₩21,057 | ₩20,668 | ₩21,057 | +1.88% | 7.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩20,521 | ₩21,071 | ₩20,521 | ₩21,044 | +2.55% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩20,467 | ₩20,910 | ₩20,467 | ₩20,521 | +0.26% | 2.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩20,789 | ₩20,910 | ₩20,051 | ₩20,642 | -0.71% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩21,071 | ₩21,258 | ₩20,601 | ₩20,843 | -1.08% | 9.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩20,628 | ₩21,111 | ₩20,467 | ₩21,084 | +2.21% | 7.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩20,789 | ₩20,963 | ₩20,481 | ₩20,588 | -0.97% | 6.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩21,460 | ₩21,460 | ₩20,749 | ₩20,990 | -2.19% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩21,299 | ₩21,379 | ₩20,306 | ₩20,937 | -1.70% | 4.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩20,494 | ₩21,098 | ₩20,186 | ₩20,937 | +2.16% | 8.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩20,789 | ₩21,393 | ₩20,025 | ₩20,132 | -3.16% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,990 | ₩21,339 | ₩20,118 | ₩20,789 | -0.96% | 9.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩20,494 | ₩21,674 | ₩20,118 | ₩21,339 | +4.12% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,092 | ₩20,789 | ₩20,025 | ₩20,454 | +1.80% | 5.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩20,521 | ₩20,749 | ₩20,212 | ₩20,320 | -0.98% | 5.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩20,387 | ₩20,655 | ₩20,199 | ₩20,521 | +0.66% | 9.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩19,716 | ₩20,534 | ₩19,716 | ₩20,534 | +4.15% | 5.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩20,306 | ₩20,521 | ₩19,300 | ₩19,448 | -4.23% | 9.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩20,212 | ₩20,776 | ₩20,212 | ₩20,440 | +1.13% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩20,159 | ₩20,789 | ₩20,159 | ₩20,789 | +3.13% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩20,266 | ₩20,789 | ₩20,239 | ₩20,239 | -0.13% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,628 | ₩20,655 | ₩20,279 | ₩20,521 | -0.52% | 7.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩21,124 | ₩21,446 | ₩20,561 | ₩20,628 | -2.35% | 6.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩21,057 | ₩21,299 | ₩20,789 | ₩21,030 | -0.13% | 5.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩21,352 | ₩21,768 | ₩20,494 | ₩20,870 | -2.26% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,144 | ₩22,761 | ₩20,414 | ₩21,969 | -0.79% | 6.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩22,063 | ₩22,720 | ₩22,063 | ₩22,090 | +0.12% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩21,996 | ₩22,211 | ₩21,996 | ₩22,063 | +0.30% | 600 |
|---|