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 | ₩14,819 | ₩15,510 | ₩14,819 | ₩15,087 | +1.81% | 269.7만 |
| 2026.09.28–2026.10.02 | ₩15,382 | ₩15,865 | ₩14,544 | ₩14,725 | -4.27% | 377.2만 |
| 2026.09.21–2026.09.25 | ₩16,160 | ₩16,603 | ₩15,020 | ₩15,302 | -5.31% | 425.8만 |
| 2026.09.14–2026.09.18 | ₩16,469 | ₩17,032 | ₩16,066 | ₩16,120 | -2.12% | 685.8만 |
| 2026.09.08–2026.09.11 | ₩15,584 | ₩16,985 | ₩15,369 | ₩16,415 | +5.34% | 591.1만 |
| 2026.08.31–2026.09.04 | ₩15,034 | ₩16,241 | ₩14,766 | ₩15,637 | +4.01% | 1048만 |
| 2026.08.24–2026.08.28 | ₩14,430 | ₩14,779 | ₩13,679 | ₩14,484 | +0.37% | 379.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,591 |
| ₩13,357 |
| ₩14,497 |
| +5.26% |
| 285.1만 |
| 2026.08.10–2026.08.14 | ₩13,733 | ₩13,907 | ₩13,196 | ₩13,773 | +0.29% | 274.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,302 | ₩15,476 | ₩13,585 | ₩13,652 | -10.78% | 240.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,208 | ₩16,455 | ₩14,591 | ₩15,087 | -0.79% | 201.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,221 | ₩15,745 | ₩14,685 | ₩15,020 | -1.32% | 189.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,859 | ₩15,905 | ₩14,859 | ₩15,154 | +1.99% | 219.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,953 | ₩15,517 | ₩14,551 | ₩14,752 | -1.35% | 250.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,335 | ₩16,750 | ₩14,766 | ₩14,766 | -9.61% | 399.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,289 | ₩16,308 | ₩14,792 | ₩16,281 | +6.49% | 357.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,093 | ₩16,442 | ₩15,242 | ₩15,624 | -2.92% | 287.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,302 | ₩16,482 | ₩14,538 | ₩16,308 | +6.57% | 402.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,032 | ₩17,971 | ₩15,002 | ₩15,476 | -9.13% | 626.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,821 | ₩17,381 | ₩12,553 | ₩17,112 | +33.47% | 542.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,277 | ₩13,947 | ₩12,620 | ₩12,794 | -3.64% | 237만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,068 | ₩14,379 | ₩13,196 | ₩13,196 | -6.20% | 212.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,752 | ₩15,342 | ₩13,988 | ₩14,055 | -4.73% | 242.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,310 | ₩15,061 | ₩14,082 | ₩14,698 | +2.72% | 222.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,827 | ₩14,933 | ₩13,800 | ₩14,403 | +4.17% | 233.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,143 | ₩14,189 | ₩13,009 | ₩13,934 | +6.02% | 154.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,626 | ₩14,578 | ₩12,942 | ₩13,183 | -3.25% | 211.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,942 | ₩13,626 | ₩12,043 | ₩13,532 | +4.56% | 487만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,256 | ₩14,336 | ₩12,754 | ₩12,781 | -10.35% | 217만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,168 | ₩15,490 | ₩14,082 | ₩14,189 | -6.45% | 216.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,242 | ₩15,020 | ₩13,827 | ₩14,967 | +5.08% | 231.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,162 | ₩14,953 | ₩14,041 | ₩14,511 | +2.46% | 219.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,880 | ₩15,409 | ₩13,693 | ₩14,658 | +5.60% | 224만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,947 | ₩14,752 | ₩13,746 | ₩13,867 | -0.58% | 103.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,725 | ₩14,752 | ₩13,344 | ₩13,827 | -6.10% | 377.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,745 | ₩15,986 | ₩14,216 | ₩14,739 | -6.39% | 367.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,455 | ₩16,697 | ₩15,677 | ₩15,718 | -4.48% | 192.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,107 | ₩16,804 | ₩15,691 | ₩16,455 | +2.16% | 186.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,810 | ₩17,917 | ₩15,852 | ₩16,214 | -8.96% | 390만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,469 | ₩18,413 | ₩16,469 | ₩17,662 | +7.25% | 685.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,812 | ₩16,797 | ₩14,843 | ₩16,509 | +4.41% | 554.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,884 | ₩16,992 | ₩13,760 | ₩15,959 | -5.48% | 678.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,306 | ₩19,359 | ₩16,348 | ₩16,697 | -8.79% | 526만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,164 | ₩19,164 | ₩17,421 | ₩18,306 | -4.48% | 309.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,076 | ₩22,209 | ₩17,558 | ₩19,553 | -2.61% | 661.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,319 | ₩20,774 | ₩17,582 | ₩20,103 | +9.74% | 272.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,741 | ₩19,862 | ₩17,488 | ₩18,319 | -7.20% | 269.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,385 | ₩21,361 | ₩19,540 | ₩19,741 | -3.16% | 375만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,935 | ₩20,982 | ₩19,097 | ₩19,620 | -6.28% | 352.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,335 | ₩23,436 | ₩20,754 | ₩20,988 | -10.06% | 297.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,404 | ₩23,684 | ₩21,377 | ₩23,255 | +8.65% | 408.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,605 | ₩22,449 | ₩20,666 | ₩21,431 | -0.81% | 377.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,302 | ₩23,201 | ₩21,176 | ₩21,270 | -4.63% | 185.7만 |
|---|
