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 | ₩14,818 | ₩15,508 | ₩14,818 | ₩15,086 | +1.81% | 269.7만 |
| 2026.09.28–2026.10.02 | ₩15,381 | ₩15,864 | ₩14,543 | ₩14,724 | -4.27% | 377.2만 |
| 2026.09.21–2026.09.25 | ₩16,159 | ₩16,601 | ₩15,019 | ₩15,301 | -5.31% | 425.8만 |
| 2026.09.14–2026.09.18 | ₩16,467 | ₩17,030 | ₩16,065 | ₩16,119 | -2.12% | 685.8만 |
| 2026.09.08–2026.09.11 | ₩15,582 | ₩16,984 | ₩15,368 | ₩16,414 | +5.34% | 591.1만 |
| 2026.08.31–2026.09.04 | ₩15,032 | ₩16,239 | ₩14,764 | ₩15,636 | +4.01% | 1048만 |
| 2026.08.24–2026.08.28 | ₩14,429 | ₩14,778 | ₩13,678 | ₩14,483 | +0.37% | 379.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,590 |
| ₩13,356 |
| ₩14,496 |
| +5.26% |
| 285.1만 |
| 2026.08.10–2026.08.14 | ₩13,732 | ₩13,906 | ₩13,195 | ₩13,772 | +0.29% | 274.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,301 | ₩15,475 | ₩13,584 | ₩13,651 | -10.78% | 240.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,207 | ₩16,454 | ₩14,590 | ₩15,086 | -0.79% | 201.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,220 | ₩15,743 | ₩14,684 | ₩15,019 | -1.32% | 189.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,858 | ₩15,904 | ₩14,858 | ₩15,153 | +1.99% | 219.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,952 | ₩15,515 | ₩14,550 | ₩14,751 | -1.35% | 250.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,333 | ₩16,749 | ₩14,764 | ₩14,764 | -9.61% | 399.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,287 | ₩16,306 | ₩14,791 | ₩16,279 | +6.49% | 357.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,092 | ₩16,440 | ₩15,240 | ₩15,622 | -2.92% | 287.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,301 | ₩16,481 | ₩14,536 | ₩16,306 | +6.57% | 402.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,030 | ₩17,969 | ₩15,000 | ₩15,475 | -9.13% | 626.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,820 | ₩17,379 | ₩12,552 | ₩17,111 | +33.47% | 542.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,276 | ₩13,946 | ₩12,619 | ₩12,793 | -3.64% | 237만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,067 | ₩14,378 | ₩13,195 | ₩13,195 | -6.20% | 212.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,751 | ₩15,341 | ₩13,986 | ₩14,053 | -4.73% | 242.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,308 | ₩15,059 | ₩14,080 | ₩14,697 | +2.72% | 222.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,826 | ₩14,932 | ₩13,799 | ₩14,402 | +4.17% | 233.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,142 | ₩14,188 | ₩13,008 | ₩13,933 | +6.02% | 154.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,624 | ₩14,576 | ₩12,940 | ₩13,182 | -3.25% | 211.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,940 | ₩13,624 | ₩12,042 | ₩13,530 | +4.56% | 487만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,255 | ₩14,335 | ₩12,753 | ₩12,780 | -10.35% | 217만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,166 | ₩15,488 | ₩14,080 | ₩14,188 | -6.45% | 216.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,241 | ₩15,019 | ₩13,826 | ₩14,965 | +5.08% | 231.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,161 | ₩14,952 | ₩14,040 | ₩14,509 | +2.46% | 219.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,879 | ₩15,408 | ₩13,691 | ₩14,657 | +5.60% | 224만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,946 | ₩14,751 | ₩13,745 | ₩13,866 | -0.58% | 103.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,724 | ₩14,751 | ₩13,343 | ₩13,826 | -6.10% | 377.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,743 | ₩15,984 | ₩14,214 | ₩14,737 | -6.39% | 367.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,454 | ₩16,695 | ₩15,676 | ₩15,716 | -4.48% | 192.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,105 | ₩16,802 | ₩15,689 | ₩16,454 | +2.16% | 186.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,808 | ₩17,915 | ₩15,850 | ₩16,212 | -8.96% | 390만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,467 | ₩18,412 | ₩16,467 | ₩17,661 | +7.25% | 685.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,810 | ₩16,796 | ₩14,842 | ₩16,507 | +4.41% | 554.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,883 | ₩16,990 | ₩13,758 | ₩15,958 | -5.48% | 678.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,304 | ₩19,357 | ₩16,347 | ₩16,695 | -8.79% | 526만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,163 | ₩19,163 | ₩17,419 | ₩18,304 | -4.48% | 309.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,074 | ₩22,207 | ₩17,556 | ₩19,551 | -2.61% | 661.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,318 | ₩20,772 | ₩17,580 | ₩20,101 | +9.74% | 272.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,739 | ₩19,860 | ₩17,486 | ₩18,318 | -7.20% | 269.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,383 | ₩21,359 | ₩19,538 | ₩19,739 | -3.16% | 375만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,933 | ₩20,980 | ₩19,096 | ₩19,619 | -6.28% | 352.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,333 | ₩23,434 | ₩20,752 | ₩20,986 | -10.06% | 297.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,402 | ₩23,682 | ₩21,375 | ₩23,253 | +8.65% | 408.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,603 | ₩22,447 | ₩20,665 | ₩21,429 | -0.81% | 377.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,300 | ₩23,199 | ₩21,174 | ₩21,268 | -4.63% | 185.7만 |
|---|
