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 | ₩14,822 | ₩15,513 | ₩14,822 | ₩15,090 | +1.81% | 269.7만 |
| 2026.09.28–2026.10.02 | ₩15,385 | ₩15,868 | ₩14,547 | ₩14,728 | -4.27% | 377.2만 |
| 2026.09.21–2026.09.25 | ₩16,163 | ₩16,606 | ₩15,023 | ₩15,305 | -5.31% | 425.8만 |
| 2026.09.14–2026.09.18 | ₩16,472 | ₩17,035 | ₩16,069 | ₩16,123 | -2.12% | 685.8만 |
| 2026.09.08–2026.09.11 | ₩15,587 | ₩16,988 | ₩15,372 | ₩16,418 | +5.34% | 591.1만 |
| 2026.08.31–2026.09.04 | ₩15,037 | ₩16,244 | ₩14,768 | ₩15,640 | +4.01% | 1048만 |
| 2026.08.24–2026.08.28 | ₩14,433 | ₩14,782 | ₩13,682 | ₩14,487 | +0.37% | 379.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,594 |
| ₩13,360 |
| ₩14,500 |
| +5.26% |
| 285.1만 |
| 2026.08.10–2026.08.14 | ₩13,736 | ₩13,910 | ₩13,199 | ₩13,776 | +0.29% | 274.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,305 | ₩15,479 | ₩13,588 | ₩13,655 | -10.78% | 240.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,211 | ₩16,458 | ₩14,594 | ₩15,090 | -0.79% | 201.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,224 | ₩15,748 | ₩14,688 | ₩15,023 | -1.32% | 189.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,862 | ₩15,909 | ₩14,862 | ₩15,157 | +1.99% | 219.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,956 | ₩15,520 | ₩14,554 | ₩14,755 | -1.35% | 250.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,338 | ₩16,754 | ₩14,768 | ₩14,768 | -9.61% | 399.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,292 | ₩16,311 | ₩14,795 | ₩16,284 | +6.49% | 357.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,096 | ₩16,445 | ₩15,245 | ₩15,627 | -2.92% | 287.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,305 | ₩16,485 | ₩14,540 | ₩16,311 | +6.57% | 402.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,035 | ₩17,974 | ₩15,004 | ₩15,479 | -9.13% | 626.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,823 | ₩17,384 | ₩12,555 | ₩17,116 | +33.47% | 542.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,279 | ₩13,950 | ₩12,622 | ₩12,797 | -3.64% | 237만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,071 | ₩14,382 | ₩13,199 | ₩13,199 | -6.20% | 212.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,755 | ₩15,345 | ₩13,990 | ₩14,057 | -4.73% | 242.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,312 | ₩15,063 | ₩14,084 | ₩14,701 | +2.72% | 222.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,829 | ₩14,936 | ₩13,803 | ₩14,406 | +4.17% | 233.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,145 | ₩14,192 | ₩13,011 | ₩13,937 | +6.02% | 154.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,628 | ₩14,581 | ₩12,944 | ₩13,186 | -3.25% | 211.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,944 | ₩13,628 | ₩12,045 | ₩13,534 | +4.56% | 487만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,259 | ₩14,339 | ₩12,756 | ₩12,783 | -10.35% | 217만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,171 | ₩15,493 | ₩14,084 | ₩14,192 | -6.45% | 216.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,245 | ₩15,023 | ₩13,829 | ₩14,970 | +5.08% | 231.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,165 | ₩14,956 | ₩14,044 | ₩14,514 | +2.46% | 219.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,883 | ₩15,412 | ₩13,695 | ₩14,661 | +5.60% | 224만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,950 | ₩14,755 | ₩13,749 | ₩13,870 | -0.58% | 103.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,728 | ₩14,755 | ₩13,347 | ₩13,829 | -6.10% | 377.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,748 | ₩15,989 | ₩14,218 | ₩14,742 | -6.39% | 367.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,458 | ₩16,700 | ₩15,680 | ₩15,721 | -4.48% | 192.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,110 | ₩16,807 | ₩15,694 | ₩16,458 | +2.16% | 186.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,813 | ₩17,921 | ₩15,855 | ₩16,217 | -8.96% | 390만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,472 | ₩18,417 | ₩16,472 | ₩17,666 | +7.25% | 685.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,815 | ₩16,801 | ₩14,846 | ₩16,512 | +4.41% | 554.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,888 | ₩16,995 | ₩13,762 | ₩15,962 | -5.48% | 678.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,310 | ₩19,363 | ₩16,351 | ₩16,700 | -8.79% | 526만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,168 | ₩19,168 | ₩17,424 | ₩18,310 | -4.48% | 309.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,080 | ₩22,213 | ₩17,561 | ₩19,557 | -2.61% | 661.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,323 | ₩20,778 | ₩17,585 | ₩20,107 | +9.74% | 272.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,745 | ₩19,866 | ₩17,491 | ₩18,323 | -7.20% | 269.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,389 | ₩21,365 | ₩19,544 | ₩19,745 | -3.16% | 375만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,939 | ₩20,986 | ₩19,101 | ₩19,624 | -6.28% | 352.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,340 | ₩23,440 | ₩20,758 | ₩20,992 | -10.06% | 297.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,408 | ₩23,688 | ₩21,381 | ₩23,259 | +8.65% | 408.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,609 | ₩22,453 | ₩20,670 | ₩21,435 | -0.81% | 377.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,307 | ₩23,206 | ₩21,180 | ₩21,274 | -4.63% | 185.7만 |
|---|
