Hot Features
프리미엄
Cannae Holdings Inc (CNNE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.235 | -1.1121628017 | 21.13 | 21.13 | 20.01 | 278892 | 20.38395994 | CS |
| 4 | 2.095 | 11.1436170213 | 18.8 | 21.975 | 18.7425 | 360084 | 20.32109796 | CS |
| 12 | 1.165 | 5.90471363406 | 19.73 | 21.975 | 18 | 380668 | 19.42014063 | CS |
| 26 | 0.715 | 3.54311199207 | 20.18 | 21.975 | 16.94 | 405694 | 18.98685057 | CS |
| 52 | 2.945 | 16.4066852368 | 17.95 | 22.99 | 16.94 | 519396 | 20.07143785 | CS |
| 156 | -12.535 | -37.4962608436 | 33.43 | 36.5 | 15.93 | 514713 | 21.75740361 | CS |
| 260 | -15.825 | -43.0964052288 | 36.72 | 46.57 | 15.93 | 560736 | 28.70701317 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 20.54 | 0.23 | 1.13 | 20.31 | 20.56 | 20.2 | 273739 |
| 1732059600 | 20.31 | 0.01 | 0.05 | 20.15 | 20.32 | 20.01 | 165980 |
| 1731973200 | 20.3 | 0.01 | 0.05 | 20.29 | 20.545 | 20.24 | 245467 |
| 1731714000 | 20.29 | -0.14 | -0.69 | 20.58 | 20.58 | 20.29 | 318213 |
| 1731627600 | 20.43 | -0.59 | -2.81 | 21.13 | 21.13 | 20.39 | 411147 |
| 1731541200 | 21.02 | -0.61 | -2.82 | 22.36 | 22.36 | 20.765 | 629693 |
| 1731454800 | 21.63 | 0.37 | 1.74 | 21.18 | 21.84 | 21.16 | 596085 |
| 1731368400 | 21.26 | 0.25 | 1.19 | 21.18 | 21.28 | 21.01 | 308994 |
| 1731109200 | 21.01 | 0.04 | 0.19 | 21 | 21.09 | 20.74 | 366752 |
| 1731022800 | 20.97 | -0.06 | -0.29 | 20.99 | 21.19 | 20.835 | 377340 |
| 1730936400 | 21.03 | 0.76 | 3.75 | 21.12 | 21.19 | 20.46 | 424916 |
| 1730850000 | 20.27 | 0.33 | 1.65 | 19.89 | 20.3 | 19.88 | 254771 |
| 1730763600 | 19.94 | 0.44 | 2.26 | 19.48 | 20.03 | 19.48 | 344636 |
| 1730500800 | 19.5 | -0.35 | -1.76 | 19.95 | 19.97 | 19.45 | 349588 |
| 1730414400 | 19.85 | 0.61 | 3.17 | 19.18 | 20.26 | 19.06 | 725485 |
| 1730328000 | 19.24 | -0.14 | -0.72 | 19.35 | 19.6 | 19.2 | 210204 |
| 1730241600 | 19.38 | -0.09 | -0.46 | 19.38 | 19.64 | 19.25 | 412064 |
| 1730155200 | 19.47 | 0.47 | 2.47 | 19.16 | 19.48 | 19.16 | 251083 |
| 1729896000 | 19 | 0.05 | 0.26 | 19 | 19.16 | 18.835 | 240908 |
| 1729809600 | 18.95 | 0.13 | 0.69 | 18.8 | 19.07 | 18.7425 | 341656 |
| 1729723200 | 18.82 | -0.29 | -1.52 | 18.97 | 19.06 | 18.65 | 262909 |
| 1729636800 | 19.11 | -0.02 | -0.10 | 19.02 | 19.15 | 18.78 | 305434 |
| 1729550400 | 19.13 | -0.58 | -2.94 | 19.65 | 19.65 | 18.95 | 277890 |
| 1729291200 | 19.71 | 0.03 | 0.15 | 19.78 | 19.87 | 19.51 | 432607 |
| 1729204800 | 19.68 | 0.74 | 3.91 | 18.99 | 19.69 | 18.82 | 466010 |
| 1729118400 | 18.94 | 0.49 | 2.66 | 18.63 | 18.95 | 18.535 | 882279 |
| 1729032000 | 18.45 | -0.15 | -0.81 | 18.67 | 18.83 | 18.34 | 1258731 |
| 1728945600 | 18.6 | -0.09 | -0.48 | 18.72 | 18.74 | 18.56 | 574714 |
| 1728686400 | 18.69 | 0.45 | 2.47 | 18.25 | 18.74 | 18.24 | 307262 |
| 1728600000 | 18.24 | -0.06 | -0.33 | 18.1 | 18.29 | 18 | 353324 |
| 1728513600 | 18.3 | -0.12 | -0.65 | 18.45 | 18.585 | 18.24 | 433460 |
| 1728427200 | 18.42 | 0.17 | 0.93 | 18.35 | 18.59 | 18.29 | 580905 |
| 1728340800 | 18.25 | -0.43 | -2.30 | 18.75 | 18.75 | 18.25 | 299873 |
| 1728081600 | 18.68 | -0.07 | -0.37 | 18.91 | 19 | 18.52 | 387902 |
| 1727995200 | 18.75 | -0.35 | -1.83 | 18.93 | 19.08 | 18.68 | 274207 |
| 1727908800 | 19.1 | 0.34 | 1.81 | 18.7 | 19.145 | 18.695 | 264352 |
| 1727822400 | 18.76 | -0.3 | -1.57 | 18.98 | 18.99 | 18.42 | 413446 |
| 1727736000 | 19.06 | -0.15 | -0.78 | 19.1 | 19.285 | 18.93 | 229053 |
| 1727476800 | 19.21 | 0.03 | 0.16 | 19.41 | 19.46 | 19.15 | 226210 |
| 1727390400 | 19.18 | 0.14 | 0.74 | 19.22 | 19.41 | 19.09 | 297013 |
| 1727304000 | 19.04 | -0.04 | -0.21 | 19.02 | 19.15 | 18.865 | 503198 |
| 1727217600 | 19.08 | 0.06 | 0.32 | 19.14 | 19.2 | 18.99 | 286569 |
| 1727131200 | 19.02 | -0.29 | -1.50 | 19.37 | 19.415 | 19.02 | 573068 |
| 1726872000 | 19.31 | -0.04 | -0.21 | 19.34 | 19.4 | 19.13 | 1370883 |
| 1726785600 | 19.35 | 0.24 | 1.26 | 19.62 | 19.62 | 19.22 | 407133 |
| 1726699200 | 19.11 | -0.15 | -0.78 | 19.23 | 19.57 | 19.08 | 308333 |
| 1726612800 | 19.26 | -0.2 | -1.03 | 19.65 | 19.755 | 19.23 | 249219 |
| 1726526400 | 19.46 | -0.07 | -0.36 | 19.49 | 19.49 | 19.2 | 203361 |
| 1726267200 | 19.53 | 0.59 | 3.12 | 19.2 | 19.57 | 19.0601 | 197000 |
| 1726180800 | 18.94 | 0.26 | 1.39 | 18.72 | 19.05 | 18.56 | 318607 |
| 1726094400 | 18.68 | -0.31 | -1.63 | 18.83 | 18.83 | 18.395 | 329984 |
| 1726008000 | 18.99 | 0.09 | 0.48 | 18.88 | 19.03 | 18.64 | 267619 |
| 1725921600 | 18.9 | -0.19 | -1.00 | 19.16 | 19.2 | 18.89 | 321734 |
| 1725662400 | 19.09 | -0.41 | -2.10 | 19.49 | 19.65 | 19 | 239111 |
| 1725576000 | 19.5 | 0.21 | 1.09 | 19.38 | 19.62 | 19.32 | 204827 |
| 1725489600 | 19.29 | -0.03 | -0.16 | 19.23 | 19.53 | 19.13 | 165059 |
| 1725403200 | 19.32 | -0.7 | -3.50 | 19.89 | 19.93 | 19.22 | 262103 |
| 1725057600 | 20.02 | 0.07 | 0.35 | 19.99 | 20.05 | 19.5 | 328053 |
| 1724971200 | 19.95 | 0.36 | 1.84 | 19.73 | 19.96 | 19.67 | 276248 |
| 1724884800 | 19.59 | -0.04 | -0.20 | 19.48 | 19.8346 | 19.38 | 217615 |
| 1724798400 | 19.63 | -0.17 | -0.86 | 19.72 | 19.75 | 19.52 | 146319 |
| 1724712000 | 19.8 | 0.14 | 0.71 | 19.74 | 19.97 | 19.47 | 269701 |
| 1724452800 | 19.66 | 0.28 | 1.44 | 19.54 | 19.99 | 19.4401 | 239182 |
| 1724366400 | 19.38 | -0.21 | -1.07 | 19.56 | 19.62 | 19.29 | 181428 |
| 1724280000 | 19.59 | 0.12 | 0.62 | 19.5 | 19.62 | 19.425 | 136416 |
