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 | ₩14,807 | ₩15,497 | ₩14,807 | ₩15,075 | +1.81% | 269.7만 |
| 2026.09.28–2026.10.02 | ₩15,370 | ₩15,852 | ₩14,533 | ₩14,713 | -4.27% | 377.2만 |
| 2026.09.21–2026.09.25 | ₩16,147 | ₩16,589 | ₩15,008 | ₩15,290 | -5.31% | 425.8만 |
| 2026.09.14–2026.09.18 | ₩16,455 | ₩17,018 | ₩16,053 | ₩16,107 | -2.12% | 685.8만 |
| 2026.09.08–2026.09.11 | ₩15,571 | ₩16,971 | ₩15,357 | ₩16,402 | +5.34% | 591.1만 |
| 2026.08.31–2026.09.04 | ₩15,022 | ₩16,228 | ₩14,754 | ₩15,625 | +4.01% | 1048만 |
| 2026.08.24–2026.08.28 | ₩14,419 | ₩14,767 | ₩13,668 | ₩14,472 | +0.37% | 379.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,762 |
| ₩14,579 |
| ₩13,347 |
| ₩14,486 |
| +5.26% |
| 285.1만 |
| 2026.08.10–2026.08.14 | ₩13,722 | ₩13,896 | ₩13,186 | ₩13,762 | +0.29% | 274.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,290 | ₩15,464 | ₩13,574 | ₩13,641 | -10.78% | 240.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,196 | ₩16,442 | ₩14,579 | ₩15,075 | -0.79% | 201.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,209 | ₩15,732 | ₩14,673 | ₩15,008 | -1.32% | 189.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,847 | ₩15,893 | ₩14,847 | ₩15,142 | +1.99% | 219.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,941 | ₩15,504 | ₩14,539 | ₩14,740 | -1.35% | 250.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,321 | ₩16,737 | ₩14,754 | ₩14,754 | -9.61% | 399.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,276 | ₩16,295 | ₩14,780 | ₩16,268 | +6.49% | 357.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,080 | ₩16,429 | ₩15,229 | ₩15,611 | -2.92% | 287.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,290 | ₩16,469 | ₩14,526 | ₩16,295 | +6.57% | 402.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,018 | ₩17,956 | ₩14,989 | ₩15,464 | -9.13% | 626.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,811 | ₩17,367 | ₩12,543 | ₩17,099 | +33.47% | 542.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,266 | ₩13,936 | ₩12,610 | ₩12,784 | -3.64% | 237만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,057 | ₩14,368 | ₩13,186 | ₩13,186 | -6.20% | 212.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,740 | ₩15,330 | ₩13,976 | ₩14,043 | -4.73% | 242.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,298 | ₩15,048 | ₩14,070 | ₩14,687 | +2.72% | 222.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,816 | ₩14,921 | ₩13,789 | ₩14,392 | +4.17% | 233.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,132 | ₩14,177 | ₩12,998 | ₩13,923 | +6.02% | 154.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,615 | ₩14,566 | ₩12,931 | ₩13,172 | -3.25% | 211.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,931 | ₩13,615 | ₩12,033 | ₩13,521 | +4.56% | 487만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,244 | ₩14,325 | ₩12,744 | ₩12,770 | -10.35% | 217만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,156 | ₩15,477 | ₩14,070 | ₩14,177 | -6.45% | 216.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,231 | ₩15,008 | ₩13,816 | ₩14,955 | +5.08% | 231.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,151 | ₩14,941 | ₩14,030 | ₩14,499 | +2.46% | 219.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,869 | ₩15,397 | ₩13,682 | ₩14,646 | +5.60% | 224만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,936 | ₩14,740 | ₩13,735 | ₩13,856 | -0.58% | 103.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,713 | ₩14,740 | ₩13,333 | ₩13,816 | -6.10% | 377.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,732 | ₩15,973 | ₩14,204 | ₩14,727 | -6.39% | 367.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,442 | ₩16,683 | ₩15,665 | ₩15,705 | -4.48% | 192.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,094 | ₩16,790 | ₩15,678 | ₩16,442 | +2.16% | 186.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,795 | ₩17,903 | ₩15,839 | ₩16,201 | -8.96% | 390만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,455 | ₩18,398 | ₩16,455 | ₩17,648 | +7.25% | 685.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,799 | ₩16,784 | ₩14,831 | ₩16,496 | +4.41% | 554.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,871 | ₩16,978 | ₩13,749 | ₩15,946 | -5.48% | 678.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,291 | ₩19,343 | ₩16,335 | ₩16,683 | -8.79% | 526만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,149 | ₩19,149 | ₩17,407 | ₩18,291 | -4.48% | 309.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,060 | ₩22,191 | ₩17,544 | ₩19,537 | -2.61% | 661.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,305 | ₩20,757 | ₩17,568 | ₩20,087 | +9.74% | 272.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,725 | ₩19,846 | ₩17,474 | ₩18,305 | -7.20% | 269.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,368 | ₩21,344 | ₩19,524 | ₩19,725 | -3.16% | 375만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,918 | ₩20,965 | ₩19,082 | ₩19,604 | -6.28% | 352.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,316 | ₩23,417 | ₩20,737 | ₩20,971 | -10.06% | 297.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,387 | ₩23,665 | ₩21,360 | ₩23,236 | +8.65% | 408.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,588 | ₩22,431 | ₩20,650 | ₩21,414 | -0.81% | 377.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,285 | ₩23,182 | ₩21,159 | ₩21,253 | -4.63% | 185.7만 |
|---|
