시장 데이터를 불러오는 중
Chagee Holdings Limited - American Depositary Shares, each representing 1 Class A ordinary share · CHA · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,817 | ₩15,508 | ₩14,817 | ₩15,085 | +1.81% | 269.7만 |
| 2026.09.28–2026.10.02 | ₩15,380 | ₩15,863 | ₩14,542 | ₩14,723 | -4.27% | 377.2만 |
| 2026.09.21–2026.09.25 | ₩16,158 | ₩16,600 | ₩15,018 | ₩15,300 | -5.31% | 425.8만 |
| 2026.09.14–2026.09.18 | ₩16,466 | ₩17,029 | ₩16,064 | ₩16,118 | -2.12% | 685.8만 |
| 2026.09.08–2026.09.11 | ₩15,581 | ₩16,982 | ₩15,367 | ₩16,413 | +5.34% | 591.1만 |
| 2026.08.31–2026.09.04 | ₩15,031 | ₩16,238 | ₩14,763 | ₩15,635 | +4.01% | 1048만 |
| 2026.08.24–2026.08.28 | ₩14,428 | ₩14,777 | ₩13,677 | ₩14,482 | +0.37% | 379.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,589 |
| ₩13,355 |
| ₩14,495 |
| +5.26% |
| 285.1만 |
| 2026.08.10–2026.08.14 | ₩13,731 | ₩13,905 | ₩13,194 | ₩13,771 | +0.29% | 274.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,300 | ₩15,474 | ₩13,583 | ₩13,650 | -10.78% | 240.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,206 | ₩16,453 | ₩14,589 | ₩15,085 | -0.79% | 201.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,219 | ₩15,742 | ₩14,683 | ₩15,018 | -1.32% | 189.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,857 | ₩15,903 | ₩14,857 | ₩15,152 | +1.99% | 219.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,951 | ₩15,514 | ₩14,549 | ₩14,750 | -1.35% | 250.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,332 | ₩16,748 | ₩14,763 | ₩14,763 | -9.61% | 399.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,286 | ₩16,305 | ₩14,790 | ₩16,279 | +6.49% | 357.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,091 | ₩16,439 | ₩15,239 | ₩15,621 | -2.92% | 287.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,300 | ₩16,480 | ₩14,535 | ₩16,305 | +6.57% | 402.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,029 | ₩17,968 | ₩14,999 | ₩15,474 | -9.13% | 626.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,819 | ₩17,378 | ₩12,551 | ₩17,110 | +33.47% | 542.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,275 | ₩13,945 | ₩12,618 | ₩12,792 | -3.64% | 237만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,066 | ₩14,377 | ₩13,194 | ₩13,194 | -6.20% | 212.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,750 | ₩15,340 | ₩13,986 | ₩14,053 | -4.73% | 242.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,307 | ₩15,058 | ₩14,079 | ₩14,696 | +2.72% | 222.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,825 | ₩14,931 | ₩13,798 | ₩14,401 | +4.17% | 233.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,141 | ₩14,187 | ₩13,007 | ₩13,932 | +6.02% | 154.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,624 | ₩14,576 | ₩12,940 | ₩13,181 | -3.25% | 211.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,940 | ₩13,624 | ₩12,041 | ₩13,530 | +4.56% | 487만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,254 | ₩14,334 | ₩12,752 | ₩12,779 | -10.35% | 217만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,166 | ₩15,487 | ₩14,079 | ₩14,187 | -6.45% | 216.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,240 | ₩15,018 | ₩13,825 | ₩14,964 | +5.08% | 231.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,160 | ₩14,951 | ₩14,039 | ₩14,509 | +2.46% | 219.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,878 | ₩15,407 | ₩13,691 | ₩14,656 | +5.60% | 224만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,945 | ₩14,750 | ₩13,744 | ₩13,865 | -0.58% | 103.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,723 | ₩14,750 | ₩13,342 | ₩13,825 | -6.10% | 377.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,742 | ₩15,984 | ₩14,214 | ₩14,736 | -6.39% | 367.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,453 | ₩16,694 | ₩15,675 | ₩15,715 | -4.48% | 192.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,104 | ₩16,801 | ₩15,689 | ₩16,453 | +2.16% | 186.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,807 | ₩17,914 | ₩15,849 | ₩16,211 | -8.96% | 390만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,466 | ₩18,411 | ₩16,466 | ₩17,660 | +7.25% | 685.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,809 | ₩16,795 | ₩14,841 | ₩16,506 | +4.41% | 554.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,882 | ₩16,989 | ₩13,758 | ₩15,957 | -5.48% | 678.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,303 | ₩19,356 | ₩16,346 | ₩16,694 | -8.79% | 526만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,161 | ₩19,161 | ₩17,418 | ₩18,303 | -4.48% | 309.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,073 | ₩22,205 | ₩17,555 | ₩19,550 | -2.61% | 661.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,317 | ₩20,771 | ₩17,579 | ₩20,100 | +9.74% | 272.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,738 | ₩19,859 | ₩17,485 | ₩18,317 | -7.20% | 269.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,382 | ₩21,358 | ₩19,537 | ₩19,738 | -3.16% | 375만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,931 | ₩20,978 | ₩19,094 | ₩19,617 | -6.28% | 352.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,332 | ₩23,432 | ₩20,750 | ₩20,985 | -10.06% | 297.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,401 | ₩23,680 | ₩21,374 | ₩23,251 | +8.65% | 408.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,602 | ₩22,445 | ₩20,663 | ₩21,428 | -0.81% | 377.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,299 | ₩23,198 | ₩21,173 | ₩21,267 | -4.63% | 185.7만 |
|---|
