Canadian Pacific Kansas City Limited (CP) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 89.59 | 89.85 | 88.48 | 89.54 | +0.64% | 2,647,780 |
| 2026-09-01 | 92.50 | 92.53 | 88.53 | 88.97 | -4.01% | 2,057,462 |
| 2026-08-31 | 94.00 | 94.20 | 92.24 | 92.69 | -1.52% | 1,702,778 |
| 2026-08-28 | 94.11 | 94.40 | 93.24 | 94.12 | +0.28% | 1,378,315 |
| 2026-08-27 | 93.97 | 95.17 | 93.77 | 93.86 | -0.90% | 1,353,300 |
| 2026-08-26 | 94.35 | 95.47 | 93.95 | 94.71 | +0.39% | 2,247,900 |
| 2026-08-25 | 94.72 | 95.63 | 94.17 | 94.34 | -0.36% | 1,498,405 |
| 2026-08-24 | 96.13 | 96.26 | 93.79 | 94.68 | -2.08% | 2,625,642 |
| 2026-08-21 | 95.39 | 96.90 | 95.13 | 96.69 | +1.96% | 1,790,500 |
| 2026-08-20 | 94.00 | 95.99 | 93.96 | 94.83 | +0.41% | 1,620,100 |
| 2026-08-19 | 94.00 | 95.86 | 93.57 | 94.44 | +0.81% | 1,891,400 |
| 2026-08-18 | 94.55 | 94.55 | 93.41 | 93.68 | -0.26% | 2,119,800 |
| 2026-08-17 | 94.49 | 94.66 | 93.00 | 93.92 | +0.45% | 2,486,500 |
| 2026-08-14 | 93.82 | 94.66 | 93.38 | 93.50 | -0.45% | 2,714,700 |
| 2026-08-13 | 93.13 | 93.98 | 93.12 | 93.92 | +1.33% | 2,037,600 |
| 2026-08-12 | 91.19 | 93.09 | 91.19 | 92.69 | +0.84% | 1,637,700 |
| 2026-08-11 | 90.60 | 92.15 | 90.52 | 91.92 | +1.56% | 2,199,400 |
| 2026-08-10 | 90.93 | 92.08 | 90.50 | 90.51 | -1.21% | 1,599,000 |
| 2026-08-07 | 90.09 | 92.12 | 90.09 | 91.62 | +1.52% | 2,028,400 |
| 2026-08-06 | 91.39 | 91.67 | 89.96 | 90.25 | -1.31% | 3,512,800 |
| 2026-08-05 | 90.46 | 92.06 | 89.85 | 91.45 | +0.90% | 5,604,200 |
| 2026-08-04 | 89.70 | 90.84 | 88.54 | 90.63 | -0.02% | 6,594,300 |
| 2026-08-03 | 88.85 | 90.82 | 88.49 | 90.65 | +1.98% | 2,716,800 |
| 2026-07-31 | 88.38 | 89.35 | 87.41 | 88.89 | +0.83% | 2,606,400 |
| 2026-07-30 | 91.25 | 92.78 | 87.20 | 88.16 | -3.43% | 4,218,900 |
| 2026-07-29 | 91.52 | 91.56 | 90.31 | 91.29 | -0.45% | 3,063,700 |
| 2026-07-28 | 91.54 | 92.50 | 91.31 | 91.70 | +0.33% | 2,513,900 |
| 2026-07-27 | 92.40 | 92.68 | 91.12 | 91.40 | -1.04% | 2,436,600 |
| 2026-07-24 | 92.69 | 92.99 | 91.11 | 92.36 | +0.04% | 2,265,200 |
| 2026-07-23 | 91.97 | 92.78 | 91.33 | 92.32 | +1.10% | 3,294,400 |
| 2026-07-22 | 91.76 | 91.97 | 91.03 | 91.32 | +0.18% | 1,806,100 |
| 2026-07-21 | 91.82 | 91.90 | 90.60 | 91.16 | -0.55% | 1,612,564 |
| 2026-07-20 | 93.81 | 93.84 | 91.60 | 91.66 | -2.19% | 1,973,146 |
| 2026-07-17 | 93.41 | 93.95 | 92.80 | 93.71 | +0.86% | 2,349,200 |
| 2026-07-16 | 91.05 | 93.30 | 90.14 | 92.91 | +2.70% | 4,808,100 |
| 2026-07-15 | 91.30 | 91.61 | 90.07 | 90.47 | -0.96% | 2,122,800 |
| 2026-07-14 | 91.75 | 92.16 | 91.01 | 91.35 | +0.00% | 2,358,500 |
| 2026-07-13 | 90.52 | 91.56 | 90.38 | 91.35 | +1.36% | 1,686,700 |
| 2026-07-10 | 90.36 | 91.10 | 90.05 | 90.12 | -0.23% | 1,723,800 |
| 2026-07-09 | 89.76 | 91.21 | 89.40 | 90.33 | +1.04% | 2,833,100 |
| 2026-07-08 | 88.68 | 89.52 | 87.56 | 89.40 | +0.77% | 2,684,500 |
| 2026-07-07 | 88.70 | 88.98 | 87.52 | 88.72 | +0.82% | 1,373,700 |
| 2026-07-06 | 87.29 | 88.23 | 87.02 | 88.00 | +0.24% | 2,006,000 |
| 2026-07-02 | 85.76 | 88.92 | 85.76 | 87.79 | +2.18% | 2,854,400 |
| 2026-07-01 | 86.49 | 87.47 | 85.78 | 85.92 | -0.84% | 3,199,400 |
| 2026-06-30 | 86.71 | 87.47 | 86.05 | 86.65 | -0.30% | 2,297,700 |
| 2026-06-29 | 87.57 | 88.12 | 86.22 | 86.91 | -0.93% | 2,770,700 |
| 2026-06-26 | 87.00 | 87.92 | 86.40 | 87.73 | +0.79% | 3,928,300 |
| 2026-06-25 | 85.62 | 87.88 | 85.43 | 87.04 | +2.67% | 4,275,800 |
| 2026-06-24 | 85.71 | 86.52 | 84.45 | 84.78 | -0.60% | 3,508,100 |
| 2026-06-23 | 85.54 | 86.21 | 85.09 | 85.29 | -0.44% | 2,288,600 |
| 2026-06-22 | 85.90 | 86.83 | 85.36 | 85.67 | -0.42% | 2,328,700 |
| 2026-06-18 | 85.73 | 86.98 | 85.43 | 86.03 | +0.49% | 3,023,900 |
| 2026-06-17 | 88.94 | 89.21 | 85.06 | 85.61 | -3.97% | 3,017,400 |
| 2026-06-16 | 89.73 | 89.99 | 88.49 | 89.15 | -0.13% | 2,149,700 |
| 2026-06-15 | 91.52 | 91.52 | 88.90 | 89.27 | -0.90% | 2,286,600 |
| 2026-06-12 | 88.45 | 90.50 | 88.45 | 90.08 | +0.86% | 1,845,100 |
| 2026-06-11 | 89.75 | 90.29 | 88.34 | 89.31 | -0.32% | 2,379,800 |
| 2026-06-10 | 90.20 | 90.90 | 88.97 | 89.60 | -0.67% | 3,119,100 |
| 2026-06-09 | 90.36 | 91.32 | 89.39 | 90.20 | +0.17% | 1,778,300 |
| 2026-06-08 | 90.00 | 91.21 | 89.72 | 90.05 | +0.13% | 1,937,200 |
| 2026-06-05 | 89.37 | 90.84 | 89.20 | 89.93 | +0.48% | 3,784,700 |
| 2026-06-04 | 90.04 | 90.53 | 88.32 | 89.50 | +0.43% | 1,992,800 |
| 2026-06-03 | 90.03 | 91.50 | 89.01 | 89.12 | -1.14% | 2,744,000 |
| 2026-06-02 | 88.56 | 90.32 | 88.56 | 90.15 | +1.66% | 2,189,700 |
| 2026-06-01 | 89.77 | 89.77 | 87.38 | 88.68 | -0.72% | 2,680,500 |
| 2026-05-29 | 90.32 | 91.46 | 89.20 | 89.32 | -1.41% | 3,849,600 |
| 2026-05-28 | 90.35 | 91.12 | 88.63 | 90.60 | -0.72% | 5,398,400 |
| 2026-05-27 | 88.26 | 91.33 | 88.26 | 91.26 | +2.40% | 4,554,900 |
| 2026-05-26 | 86.30 | 89.15 | 86.30 | 89.12 | +3.32% | 3,287,000 |
| 2026-05-22 | 86.99 | 87.14 | 86.19 | 86.26 | -0.52% | 2,046,100 |
| 2026-05-21 | 85.76 | 87.62 | 85.29 | 86.71 | +0.43% | 3,419,600 |
| 2026-05-20 | 86.09 | 87.44 | 85.75 | 86.34 | +0.24% | 3,119,400 |
| 2026-05-19 | 85.85 | 86.69 | 85.10 | 86.13 | -0.10% | 3,238,100 |
| 2026-05-18 | 85.57 | 86.40 | 85.07 | 86.22 | +1.35% | 1,890,100 |
| 2026-05-15 | 86.12 | 86.47 | 84.78 | 85.07 | -2.11% | 3,586,400 |
| 2026-05-14 | 85.96 | 87.72 | 85.96 | 86.90 | +1.47% | 3,258,900 |
| 2026-05-13 | 85.29 | 87.43 | 85.10 | 85.64 | -0.21% | 1,880,700 |
| 2026-05-12 | 85.03 | 86.11 | 84.13 | 85.82 | +1.24% | 2,618,900 |
| 2026-05-11 | 85.70 | 86.37 | 84.46 | 84.77 | -1.48% | 2,762,600 |
| 2026-05-08 | 85.00 | 86.22 | 84.73 | 86.04 | +0.96% | 3,648,200 |
| 2026-05-07 | 86.05 | 86.97 | 85.17 | 85.22 | -0.88% | 3,800,300 |
| 2026-05-06 | 84.37 | 86.59 | 84.37 | 85.98 | +2.97% | 2,609,100 |
| 2026-05-05 | 83.35 | 83.90 | 83.04 | 83.50 | +0.45% | 3,188,800 |
| 2026-05-04 | 85.92 | 85.92 | 82.65 | 83.13 | -3.58% | 3,333,400 |
| 2026-05-01 | 87.01 | 87.52 | 86.01 | 86.22 | -0.85% | 2,256,700 |
| 2026-04-30 | 85.78 | 87.23 | 84.61 | 86.96 | +3.18% | 4,890,300 |
| 2026-04-29 | 86.45 | 86.75 | 84.05 | 84.28 | -2.85% | 5,281,700 |
| 2026-04-28 | 87.02 | 87.47 | 86.52 | 86.75 | -0.70% | 2,494,700 |
| 2026-04-27 | 85.93 | 88.08 | 85.93 | 87.36 | +0.54% | 2,577,700 |
| 2026-04-24 | 86.03 | 87.16 | 85.88 | 86.89 | +0.82% | 3,355,300 |
| 2026-04-23 | 83.73 | 86.54 | 82.66 | 86.18 | +4.73% | 3,408,800 |
| 2026-04-22 | 82.75 | 83.32 | 81.61 | 82.29 | -0.24% | 1,955,900 |
| 2026-04-21 | 81.79 | 82.82 | 81.79 | 82.49 | +0.97% | 1,874,600 |
| 2026-04-20 | 81.47 | 82.23 | 80.97 | 81.70 | +0.27% | 1,262,200 |
| 2026-04-17 | 80.46 | 82.33 | 80.19 | 81.48 | +1.67% | 2,319,600 |
| 2026-04-16 | 80.87 | 81.64 | 79.96 | 80.14 | -1.07% | 2,001,100 |
| 2026-04-15 | 81.92 | 82.28 | 81.01 | 81.01 | -1.44% | 2,527,200 |
| 2026-04-14 | 81.02 | 82.35 | 80.99 | 82.19 | +0.93% | 1,773,200 |
| 2026-04-13 | 80.32 | 81.44 | 80.32 | 81.43 | +0.94% | 2,276,000 |
| 2026-04-10 | 81.24 | 82.35 | 80.30 | 80.67 | -0.65% | 2,944,200 |
| 2026-04-09 | 81.97 | 82.60 | 81.20 | 81.20 | -0.55% | 3,470,000 |
| 2026-04-08 | 82.02 | 82.48 | 80.84 | 81.65 | +1.96% | 2,498,200 |
| 2026-04-07 | 79.21 | 80.18 | 78.71 | 80.08 | +0.73% | 1,810,900 |
| 2026-04-06 | 79.65 | 79.65 | 77.81 | 79.50 | +0.67% | 1,829,700 |
| 2026-04-02 | 77.58 | 79.18 | 76.99 | 78.97 | +1.22% | 2,938,600 |
| 2026-04-01 | 79.34 | 79.67 | 77.45 | 78.02 | -0.81% | 5,786,000 |
| 2026-03-31 | 78.25 | 78.74 | 76.30 | 78.66 | +1.47% | 5,461,500 |
| 2026-03-30 | 79.03 | 79.03 | 77.43 | 77.52 | -0.91% | 3,210,300 |
| 2026-03-27 | 78.58 | 79.08 | 77.79 | 78.23 | -1.07% | 3,812,600 |
| 2026-03-26 | 80.14 | 80.64 | 78.69 | 79.08 | -1.22% | 3,902,200 |
| 2026-03-25 | 80.23 | 80.42 | 78.64 | 80.06 | +1.03% | 2,580,300 |
| 2026-03-24 | 78.71 | 80.07 | 77.91 | 79.24 | -0.28% | 1,438,700 |
| 2026-03-23 | 79.31 | 80.45 | 79.01 | 79.46 | +1.56% | 2,324,900 |
| 2026-03-20 | 78.40 | 79.18 | 77.84 | 78.24 | -0.28% | 2,101,300 |
| 2026-03-19 | 79.67 | 79.84 | 78.10 | 78.46 | -1.85% | 1,908,100 |
| 2026-03-18 | 80.39 | 80.79 | 79.79 | 79.94 | -0.81% | 2,463,500 |
| 2026-03-17 | 82.79 | 82.79 | 80.53 | 80.59 | -1.66% | 2,159,300 |
| 2026-03-16 | 82.19 | 82.75 | 81.60 | 81.95 | +0.73% | 1,741,400 |
| 2026-03-13 | 81.50 | 81.76 | 80.61 | 81.36 | +0.23% | 2,111,500 |
| 2026-03-12 | 82.40 | 83.45 | 81.00 | 81.17 | -2.31% | 1,945,000 |
| 2026-03-11 | 83.63 | 84.21 | 83.08 | 83.09 | -1.00% | 1,589,600 |
| 2026-03-10 | 84.71 | 85.01 | 83.32 | 83.93 | +0.04% | 1,692,100 |
| 2026-03-09 | 82.11 | 84.37 | 81.27 | 83.90 | +1.13% | 2,421,600 |
| 2026-03-06 | 84.98 | 84.98 | 82.02 | 82.96 | -2.70% | 3,158,200 |
| 2026-03-05 | 86.07 | 86.26 | 84.46 | 85.26 | -1.79% | 2,842,300 |
| 2026-03-04 | 87.75 | 88.21 | 86.48 | 86.81 | -1.11% | 3,188,700 |
| 2026-03-03 | 88.00 | 88.28 | 85.84 | 87.78 | -1.80% | 3,012,000 |
| 2026-03-02 | 86.96 | 89.42 | 86.50 | 89.39 | +2.06% | 2,769,600 |
| 2026-02-27 | 86.99 | 88.96 | 86.86 | 87.59 | +0.54% | 5,716,100 |
| 2026-02-26 | 85.93 | 87.52 | 85.67 | 87.12 | +1.57% | 2,401,500 |
| 2026-02-25 | 86.29 | 86.55 | 85.05 | 85.77 | -0.60% | 2,472,600 |
| 2026-02-24 | 84.49 | 86.34 | 84.49 | 86.29 | +1.82% | 2,803,100 |
| 2026-02-23 | 85.36 | 85.92 | 84.21 | 84.75 | -0.41% | 4,372,100 |
| 2026-02-20 | 84.81 | 85.56 | 84.20 | 85.10 | +0.47% | 3,148,800 |
| 2026-02-19 | 83.24 | 84.76 | 83.00 | 84.70 | +1.16% | 2,059,200 |
| 2026-02-18 | 84.10 | 84.29 | 82.99 | 83.73 | -0.18% | 2,206,900 |
| 2026-02-17 | 83.32 | 84.53 | 83.03 | 83.88 | +0.12% | 3,012,400 |
| 2026-02-13 | 83.51 | 84.63 | 83.05 | 83.78 | +0.08% | 2,608,200 |
| 2026-02-12 | 83.98 | 85.15 | 82.69 | 83.71 | -0.14% | 3,821,000 |
| 2026-02-11 | 83.36 | 83.92 | 82.89 | 83.83 | +0.90% | 4,520,100 |
| 2026-02-10 | 81.40 | 83.48 | 80.89 | 83.08 | +2.42% | 4,109,900 |
| 2026-02-09 | 80.42 | 81.21 | 80.05 | 81.12 | +0.91% | 2,327,600 |
| 2026-02-06 | 79.40 | 80.52 | 79.26 | 80.39 | +1.66% | 2,657,000 |
| 2026-02-05 | 78.68 | 80.21 | 78.64 | 79.08 | -0.60% | 4,078,800 |
| 2026-02-04 | 77.25 | 79.87 | 76.65 | 79.56 | +3.85% | 3,476,900 |
| 2026-02-03 | 74.78 | 77.06 | 74.50 | 76.61 | +2.08% | 3,397,900 |
| 2026-02-02 | 73.64 | 75.08 | 73.37 | 75.05 | +0.96% | 2,997,400 |
| 2026-01-30 | 75.15 | 75.68 | 73.15 | 74.34 | -1.98% | 4,249,100 |
| 2026-01-29 | 73.19 | 75.93 | 72.12 | 75.84 | +5.66% | 5,231,200 |
| 2026-01-28 | 72.72 | 73.38 | 71.71 | 71.78 | -1.33% | 2,457,700 |
| 2026-01-27 | 72.43 | 73.09 | 72.00 | 72.75 | +0.28% | 1,950,800 |
| 2026-01-26 | 72.81 | 73.19 | 72.04 | 72.55 | -0.38% | 1,821,200 |
| 2026-01-23 | 72.64 | 73.06 | 72.08 | 72.83 | +0.58% | 2,452,500 |
| 2026-01-22 | 72.26 | 72.97 | 72.04 | 72.41 | +0.58% | 1,694,500 |
| 2026-01-21 | 70.92 | 72.15 | 70.54 | 71.99 | +2.54% | 2,645,600 |
| 2026-01-20 | 72.00 | 73.20 | 70.12 | 70.21 | -3.19% | 2,823,000 |
| 2026-01-16 | 72.15 | 72.63 | 71.88 | 72.52 | +0.18% | 1,844,600 |
| 2026-01-15 | 71.83 | 72.75 | 71.27 | 72.39 | +0.44% | 1,944,000 |
| 2026-01-14 | 70.72 | 72.72 | 70.54 | 72.07 | +2.01% | 3,277,100 |
| 2026-01-13 | 71.65 | 71.65 | 70.01 | 70.65 | -1.37% | 2,213,000 |
| 2026-01-12 | 71.32 | 71.81 | 70.95 | 71.63 | +0.08% | 1,794,100 |
| 2026-01-09 | 72.86 | 72.92 | 71.17 | 71.57 | -0.89% | 2,014,700 |
| 2026-01-08 | 70.21 | 72.21 | 70.21 | 72.21 | +2.45% | 2,473,900 |
| 2026-01-07 | 73.53 | 74.24 | 70.38 | 70.48 | -4.06% | 2,717,600 |
| 2026-01-06 | 72.71 | 73.62 | 72.50 | 73.46 | +1.03% | 1,725,100 |
| 2026-01-05 | 74.00 | 74.23 | 72.33 | 72.71 | -2.34% | 3,761,100 |
| 2026-01-02 | 73.83 | 74.59 | 73.41 | 74.45 | +1.11% | 1,789,000 |
| 2025-12-31 | 74.14 | 74.36 | 73.59 | 73.63 | -0.89% | 1,161,600 |
| 2025-12-30 | 74.23 | 74.94 | 74.11 | 74.29 | -0.62% | 1,180,400 |
| 2025-12-29 | 74.61 | 75.19 | 74.39 | 74.75 | +0.03% | 915,000 |
| 2025-12-26 | 74.71 | 74.87 | 74.33 | 74.73 | +0.23% | 563,700 |
| 2025-12-24 | 74.01 | 74.90 | 73.94 | 74.56 | +0.15% | 755,500 |
| 2025-12-23 | 74.46 | 74.61 | 73.93 | 74.45 | -0.04% | 1,207,100 |
| 2025-12-22 | 74.32 | 74.97 | 73.77 | 74.48 | +0.38% | 1,972,800 |
| 2025-12-19 | 74.06 | 74.69 | 73.69 | 74.20 | -0.01% | 3,054,800 |
| 2025-12-18 | 73.84 | 74.87 | 73.52 | 74.21 | +0.94% | 3,010,800 |
| 2025-12-17 | 73.46 | 73.89 | 73.07 | 73.52 | +0.23% | 1,776,100 |
| 2025-12-16 | 74.34 | 74.40 | 73.31 | 73.35 | -1.44% | 1,995,400 |
| 2025-12-15 | 75.18 | 75.47 | 74.23 | 74.42 | -1.00% | 1,771,400 |
| 2025-12-12 | 75.52 | 75.75 | 74.69 | 75.17 | -0.09% | 1,485,800 |
| 2025-12-11 | 75.00 | 75.85 | 74.89 | 75.24 | +0.45% | 1,729,200 |
| 2025-12-10 | 73.73 | 75.17 | 73.06 | 74.90 | +2.49% | 2,917,000 |
| 2025-12-09 | 73.92 | 74.47 | 72.97 | 73.08 | -1.40% | 2,026,200 |
| 2025-12-08 | 74.50 | 75.84 | 74.02 | 74.12 | +0.49% | 2,857,500 |
| 2025-12-05 | 74.17 | 74.47 | 73.02 | 73.76 | -0.26% | 2,993,400 |
| 2025-12-04 | 73.58 | 74.23 | 73.53 | 73.95 | +0.04% | 1,356,500 |
| 2025-12-03 | 72.08 | 73.93 | 72.03 | 73.92 | +2.81% | 2,083,400 |
| 2025-12-02 | 73.04 | 73.04 | 71.21 | 71.90 | -0.64% | 1,903,900 |
| 2025-12-01 | 72.45 | 73.42 | 71.95 | 72.36 | -0.29% | 3,171,600 |
| 2025-11-28 | 72.45 | 72.81 | 72.12 | 72.57 | +0.67% | 955,300 |
| 2025-11-26 | 71.77 | 72.51 | 71.46 | 72.09 | +0.78% | 1,592,800 |
| 2025-11-25 | 70.44 | 71.72 | 70.35 | 71.53 | +2.20% | 2,157,100 |
| 2025-11-24 | 69.98 | 70.22 | 69.32 | 69.99 | -0.03% | 2,178,500 |
| 2025-11-21 | 69.17 | 70.42 | 68.95 | 70.01 | +1.64% | 2,213,200 |
| 2025-11-20 | 69.38 | 70.26 | 68.83 | 68.88 | -0.63% | 1,708,900 |
| 2025-11-19 | 69.69 | 69.71 | 68.88 | 69.32 | -0.27% | 1,660,500 |
| 2025-11-18 | 70.21 | 70.25 | 69.38 | 69.51 | -1.18% | 2,589,900 |
| 2025-11-17 | 70.34 | 70.84 | 69.77 | 70.34 | -0.51% | 3,120,700 |
| 2025-11-14 | 71.01 | 71.01 | 69.74 | 70.70 | -0.63% | 2,977,800 |
| 2025-11-13 | 72.02 | 72.27 | 70.93 | 71.15 | -1.77% | 2,269,900 |
| 2025-11-12 | 71.45 | 72.63 | 71.37 | 72.43 | +1.43% | 1,441,700 |
| 2025-11-11 | 71.05 | 71.50 | 70.68 | 71.41 | +0.58% | 2,735,400 |
| 2025-11-10 | 71.10 | 71.93 | 70.98 | 71.00 | +0.16% | 2,996,200 |
| 2025-11-07 | 69.11 | 70.96 | 68.50 | 70.89 | +2.89% | 5,115,900 |
| 2025-11-06 | 70.19 | 70.23 | 68.42 | 68.90 | -2.06% | 5,380,000 |
| 2025-11-05 | 70.28 | 70.72 | 70.00 | 70.35 | -0.38% | 4,670,900 |
| 2025-11-04 | 70.27 | 70.83 | 70.07 | 70.62 | -0.11% | 4,338,300 |
| 2025-11-03 | 71.95 | 72.06 | 70.33 | 70.70 | -1.74% | 6,987,900 |
| 2025-10-31 | 72.61 | 72.84 | 71.71 | 71.95 | -0.91% | 2,566,100 |
| 2025-10-30 | 73.16 | 73.73 | 71.96 | 72.61 | -0.77% | 4,159,700 |
| 2025-10-29 | 74.15 | 74.40 | 72.60 | 73.17 | -1.61% | 3,771,900 |
| 2025-10-28 | 75.04 | 75.58 | 74.25 | 74.37 | -0.12% | 2,809,200 |
| 2025-10-27 | 75.73 | 76.02 | 74.12 | 74.46 | -1.36% | 2,026,500 |
| 2025-10-24 | 76.18 | 76.18 | 74.95 | 75.49 | -0.59% | 1,910,300 |
| 2025-10-23 | 76.45 | 77.01 | 75.69 | 75.94 | -0.73% | 2,318,800 |
| 2025-10-22 | 75.68 | 77.49 | 75.68 | 76.50 | +1.15% | 1,895,200 |
| 2025-10-21 | 76.21 | 76.77 | 75.48 | 75.63 | -1.18% | 2,082,000 |
| 2025-10-20 | 76.85 | 77.02 | 76.02 | 76.53 | +0.03% | 2,256,200 |
| 2025-10-17 | 75.95 | 77.39 | 75.09 | 76.51 | +1.38% | 2,134,700 |
| 2025-10-16 | 77.00 | 77.08 | 74.75 | 75.47 | -1.65% | 2,795,300 |
| 2025-10-15 | 76.23 | 77.12 | 76.00 | 76.74 | +0.74% | 1,330,700 |
| 2025-10-14 | 74.94 | 76.63 | 74.69 | 76.18 | +0.14% | 1,580,500 |
| 2025-10-13 | 74.74 | 76.30 | 74.73 | 76.07 | +1.56% | 1,898,300 |
| 2025-10-10 | 76.31 | 76.82 | 74.66 | 74.90 | -1.10% | 2,167,400 |
| 2025-10-09 | 77.87 | 77.87 | 75.34 | 75.73 | -2.49% | 5,422,800 |
| 2025-10-08 | 77.59 | 78.49 | 77.27 | 77.66 | -0.09% | 3,043,000 |
| 2025-10-07 | 77.34 | 78.34 | 77.04 | 77.73 | +0.48% | 2,648,500 |
| 2025-10-06 | 77.58 | 78.18 | 77.29 | 77.36 | -0.30% | 2,510,500 |
| 2025-10-03 | 75.81 | 77.79 | 75.77 | 77.59 | +2.28% | 2,556,500 |
| 2025-10-02 | 74.57 | 75.92 | 74.34 | 75.86 | +1.38% | 3,611,900 |
| 2025-10-01 | 74.59 | 74.86 | 73.91 | 74.83 | +0.46% | 3,381,100 |
| 2025-09-30 | 73.44 | 74.51 | 73.02 | 74.49 | +1.44% | 4,074,600 |
| 2025-09-29 | 73.79 | 74.96 | 73.43 | 73.43 | -0.11% | 4,174,100 |
| 2025-09-26 | 74.07 | 74.54 | 72.76 | 73.51 | -0.94% | 3,527,300 |
| 2025-09-25 | 73.39 | 75.23 | 73.13 | 74.21 | +0.20% | 3,696,700 |
| 2025-09-24 | 74.05 | 74.37 | 73.33 | 74.06 | -0.09% | 2,852,600 |
| 2025-09-23 | 74.71 | 75.08 | 74.02 | 74.13 | -0.67% | 3,419,100 |
| 2025-09-22 | 75.44 | 75.44 | 74.25 | 74.63 | -1.30% | 2,813,800 |
| 2025-09-19 | 76.00 | 76.94 | 75.57 | 75.61 | +0.00% | 2,338,400 |
| 2025-09-18 | 75.38 | 76.37 | 75.29 | 75.61 | +0.43% | 1,777,700 |
| 2025-09-17 | 76.24 | 76.42 | 74.78 | 75.29 | -1.05% | 2,531,800 |
| 2025-09-16 | 75.86 | 76.95 | 75.18 | 76.09 | +0.21% | 4,004,600 |
| 2025-09-15 | 75.44 | 76.10 | 74.54 | 75.93 | +1.13% | 2,390,400 |
| 2025-09-12 | 75.70 | 75.85 | 75.02 | 75.08 | -0.83% | 1,571,000 |
| 2025-09-11 | 74.70 | 75.78 | 74.31 | 75.71 | +1.62% | 2,398,500 |
| 2025-09-10 | 74.50 | 74.96 | 73.81 | 74.50 | -0.31% | 2,088,400 |
| 2025-09-09 | 75.91 | 76.05 | 74.60 | 74.73 | -1.86% | 2,044,500 |
| 2025-09-08 | 76.76 | 76.95 | 75.91 | 76.15 | -0.63% | 2,064,100 |
| 2025-09-05 | 76.71 | 77.98 | 76.54 | 76.63 | -0.17% | 2,393,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+10.47%). 가장 약한 달: 3월 (-9.70%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Canadian Pacific Kansas City Limited (CP)의 최근 종가는 얼마입니까?
2026-09-02 기준 89.54. Closelook 데이터 레이크의 일별 가격 기록 기준.
CP의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 96.90, 최저 68.42 (2026-09-02 기준).
Canadian Pacific Kansas City Limited이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CP의 가장 강한 달은 2월(평균 +10.47%), 가장 약한 달은 3월(평균 -9.70%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.