Chesapeake Finl Shs (CPKF)

CPKF
🏛️ 미국 →
21.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.30 18.30 18.30 18.30 0.0M
2023-12-27 18.30 18.30 18.30 18.30 0.0M
2023-12-26 18.00 18.05 18.00 18.00 0.0M
2023-12-18 17.53 17.55 17.53 17.55 0.0M
2023-12-15 17.40 17.50 17.40 17.50 0.0M
2023-12-14 17.10 17.15 17.10 17.15 0.0M
2023-12-13 17.05 17.05 17.05 17.05 0.0M
2023-12-12 17.01 17.01 16.99 16.99 0.0M
2023-12-06 17.00 17.00 17.00 17.00 0.0M
2023-12-04 16.85 16.85 16.85 16.85 0.0M
2023-11-30 16.75 16.75 16.75 16.75 0.0M
2023-11-29 16.85 16.85 16.85 16.85 0.0M
2023-11-22 16.90 16.90 16.90 16.90 0.0M
2023-11-21 16.51 16.51 16.51 16.51 0.0M
2023-11-15 16.70 16.90 16.29 16.75 0.0M
2023-11-14 16.95 16.95 16.95 16.95 0.0M
2023-11-09 16.85 16.85 16.85 16.85 0.0M
2023-11-08 16.60 16.85 16.60 16.61 0.0M
2023-11-07 17.00 17.00 16.60 16.60 0.0M
2023-11-06 17.02 17.02 16.25 17.00 0.0M
2023-11-03 17.50 17.50 17.50 17.50 0.0M
2023-11-02 17.50 17.50 17.50 17.50 0.0M
2023-11-01 17.50 18.28 17.00 17.00 0.0M
2023-10-31 17.45 17.45 17.45 17.45 0.0M
2023-10-30 17.10 17.10 17.10 17.10 0.0M
2023-10-27 17.50 17.50 17.10 17.10 0.0M
2023-10-26 17.50 17.50 17.29 17.29 0.0M
2023-10-25 17.40 17.40 17.40 17.40 0.0M
2023-10-24 17.50 17.50 17.50 17.50 0.0M
2023-10-23 17.51 17.75 17.50 17.75 0.0M
2023-10-19 17.70 17.70 17.70 17.70 0.0M
2023-10-18 17.70 17.70 17.70 17.70 0.0M
2023-10-17 17.90 17.90 17.54 17.70 0.0M
2023-10-16 18.30 18.30 18.00 18.00 0.0M
2023-10-13 18.00 18.00 18.00 18.00 0.0M
2023-10-11 18.30 18.30 18.30 18.30 0.0M
2023-10-10 18.25 18.25 18.00 18.00 0.0M
2023-10-09 17.70 18.25 17.70 18.25 0.0M
2023-10-05 18.10 18.25 18.10 18.10 0.0M
2023-10-03 18.55 18.55 18.50 18.50 0.0M
2023-09-29 18.50 19.00 18.11 19.00 0.0M
2023-09-27 19.40 19.40 18.70 18.70 0.0M
2023-09-21 19.25 19.25 19.25 19.25 0.0M
2023-09-20 19.25 19.35 19.00 19.35 0.0M
2023-09-14 19.05 19.05 18.55 18.55 0.0M
2023-09-13 19.05 19.35 19.05 19.35 0.0M
2023-09-12 19.40 19.40 19.40 19.40 0.0M
2023-09-11 19.15 19.15 19.15 19.15 0.0M
2023-09-08 18.85 19.15 18.60 19.05 0.0M
2023-09-05 19.30 19.30 19.30 19.30 0.0M
2023-09-01 19.10 19.10 19.05 19.05 0.0M
2023-08-30 19.00 19.00 19.00 19.00 0.0M
2023-08-28 18.20 18.20 18.19 18.20 0.0M
2023-08-25 18.20 18.20 18.20 18.20 0.0M
2023-08-24 19.25 19.25 18.50 18.50 0.0M
2023-08-23 19.10 19.10 18.85 18.85 0.0M
2023-08-22 19.00 19.00 19.00 19.00 0.0M
2023-08-21 19.50 19.50 19.50 19.50 0.0M
2023-08-18 19.50 19.50 19.50 19.50 0.0M
2023-08-17 19.51 19.51 19.51 19.51 0.0M
2023-08-15 20.25 20.25 20.25 20.25 0.0M
2023-08-10 20.25 20.25 20.25 20.25 0.0M
2023-08-08 20.00 20.00 19.50 19.50 0.0M
2023-08-07 20.00 20.00 20.00 20.00 0.0M
2023-08-04 19.75 19.75 19.75 19.75 0.0M
2023-07-31 19.20 19.20 19.20 19.20 0.0M
2023-07-27 19.50 19.50 19.25 19.25 0.0M
2023-07-25 19.20 19.50 19.20 19.50 0.0M
2023-07-24 19.50 19.50 19.50 19.50 0.0M
2023-07-21 19.50 19.50 19.50 19.50 0.0M
2023-07-20 19.25 19.25 19.25 19.25 0.0M
2023-07-19 19.25 19.50 19.25 19.50 0.0M
2023-07-18 19.49 19.50 19.49 19.50 0.0M
2023-07-12 19.25 19.25 19.25 19.25 0.0M
2023-07-07 19.25 19.25 19.25 19.25 0.0M
2023-07-05 20.00 20.00 20.00 20.00 0.0M
2023-06-21 20.00 20.00 20.00 20.00 0.0M
2023-06-20 19.25 19.25 19.25 19.25 0.0M
2023-06-15 19.25 19.25 19.25 19.25 0.0M
2023-06-14 20.50 20.50 19.90 19.90 0.0M
2023-06-08 19.21 19.21 19.21 19.21 0.0M
2023-06-07 20.00 20.25 20.00 20.25 0.0M
2023-06-05 19.90 19.90 19.90 19.90 0.0M
2023-05-25 19.01 19.50 19.01 19.50 0.0M
2023-05-23 19.50 19.50 19.50 19.50 0.0M
2023-05-22 20.00 20.00 19.85 19.85 0.0M
2023-05-18 19.31 19.50 19.00 19.00 0.0M
2023-05-17 19.00 19.00 19.00 19.00 0.0M
2023-05-16 19.30 19.30 18.50 18.50 0.0M
2023-05-15 19.30 19.30 19.30 19.30 0.0M
2023-05-12 19.25 19.25 19.25 19.25 0.0M
2023-05-11 19.00 19.25 19.00 19.25 0.0M
2023-05-10 19.50 19.50 19.20 19.20 0.0M
2023-05-09 19.30 19.50 19.30 19.50 0.0M
2023-05-08 19.00 19.00 19.00 19.00 0.0M
2023-05-05 19.10 20.00 18.50 20.00 0.0M
2023-05-04 20.00 20.00 19.10 19.67 0.0M
2023-05-02 20.76 20.76 20.00 20.50 0.0M
2023-05-01 21.65 21.65 21.65 21.65 0.0M
2023-04-25 21.40 21.40 21.40 21.40 0.0M
2023-04-24 21.40 21.40 21.40 21.40 0.0M
2023-04-17 21.02 21.02 21.01 21.01 0.0M
2023-04-14 21.01 21.01 21.01 21.01 0.0M
2023-04-13 21.01 21.01 21.01 21.01 0.0M
2023-04-12 21.05 21.10 21.00 21.10 0.0M
2023-04-11 21.75 21.75 21.08 21.10 0.0M
2023-04-10 22.00 22.00 22.00 22.00 0.0M
2023-04-06 21.02 21.02 21.00 21.00 0.0M
2023-04-05 22.59 22.59 22.59 22.59 0.0M
2023-04-04 20.56 22.60 20.56 22.60 0.0M
2023-04-03 20.51 22.70 20.50 22.70 0.0M
2023-03-31 20.76 22.85 20.76 22.85 0.0M
2023-03-30 21.01 21.01 21.01 21.01 0.0M
2023-03-29 20.50 21.00 20.50 21.00 0.0M
2023-03-28 21.25 21.25 21.00 21.00 0.0M
2023-03-23 21.50 21.50 21.00 21.25 0.0M
2023-03-22 21.19 21.19 21.19 21.19 0.0M
2023-03-20 22.00 22.00 22.00 22.00 0.0M
2023-03-17 21.35 22.00 21.35 22.00 0.0M
2023-03-15 22.05 22.05 21.70 21.70 0.0M
2023-03-13 22.50 22.50 22.19 22.50 0.0M
2023-03-10 23.45 23.49 22.50 22.50 0.0M
2023-03-09 23.90 23.90 23.50 23.50 0.0M
2023-03-08 23.88 23.88 23.88 23.88 0.0M
2023-03-06 23.94 23.94 23.94 23.94 0.0M
2023-03-01 23.60 23.60 23.60 23.60 0.0M
2023-02-28 23.90 23.95 23.71 23.95 0.0M
2023-02-24 23.75 23.90 23.75 23.90 0.0M
2023-02-16 23.30 23.30 23.30 23.30 0.0M
2023-02-15 23.04 23.04 23.03 23.03 0.0M
2023-02-14 23.03 23.03 23.03 23.03 0.0M
2023-02-13 23.03 23.03 23.03 23.03 0.0M
2023-02-09 23.25 23.25 23.25 23.25 0.0M
2023-02-08 22.36 22.36 22.36 22.36 0.0M
2023-02-07 22.45 22.45 22.45 22.45 0.0M
2023-02-03 22.45 22.45 22.45 22.45 0.0M
2023-02-02 22.40 22.40 22.40 22.40 0.0M
2023-01-31 22.00 22.00 22.00 22.00 0.0M
2023-01-30 21.98 22.00 21.98 22.00 0.0M
2023-01-27 22.00 22.00 22.00 22.00 0.0M
2023-01-25 21.90 21.90 21.85 21.85 0.0M
2023-01-24 21.60 21.60 21.60 21.60 0.0M
2023-01-23 21.55 21.55 21.55 21.55 0.0M
2023-01-20 21.59 21.60 21.55 21.55 0.0M
2023-01-17 21.66 21.66 21.66 21.66 0.0M
2023-01-12 21.70 21.95 21.70 21.95 0.0M
2023-01-11 21.32 21.32 21.32 21.32 0.0M
2023-01-10 21.43 21.43 21.32 21.32 0.0M
2023-01-09 21.55 21.55 21.55 21.55 0.0M
2023-01-06 21.54 21.54 21.54 21.54 0.0M
2023-01-04 20.94 21.07 20.94 21.07 0.0M
2023-01-03 20.94 20.94 20.94 20.94 0.0M