시장 데이터를 불러오는 중
전체 종목
Chanson International Holding - Class A Ordinary Shares 과거 주가
Chanson International Holding - Class A Ordinary Shares · CHSN · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chanson International Holding - Class A Ordinary Shares · CHSN · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,380 | ₩1,514 | ₩1,353 | ₩1,420 | +2.91% | 16.9만 |
| 2026.09.28–2026.10.02 | ₩1,420 | ₩1,579 | ₩1,367 | ₩1,447 | +1.89% | 16.8만 |
| 2026.09.21–2026.09.25 | ₩1,394 | ₩1,916 | ₩1,353 | ₩1,568 | +12.50% | 202.2만 |
| 2026.09.14–2026.09.18 | ₩1,407 | ₩1,487 | ₩1,380 | ₩1,407 | 0.00% | 14.8만 |
| 2026.09.08–2026.09.11 | ₩1,340 | ₩1,514 | ₩1,313 | ₩1,407 | +5.00% | 10.4만 |
| 2026.08.31–2026.09.04 | ₩1,434 | ₩1,447 | ₩1,335 | ₩1,340 | -6.54% | 14만 |
| 2026.08.24–2026.08.28 | ₩1,568 | ₩1,568 | ₩1,367 | ₩1,380 | -11.97% | 18.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,675 |
| ₩1,340 |
| ₩1,568 |
| +3.54% |
| 61.2만 |
| 2026.08.10–2026.08.14 | ₩1,273 | ₩1,581 | ₩1,226 | ₩1,501 | +17.89% | 64.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,474 | ₩1,675 | ₩1,246 | ₩1,286 | -12.73% | 201.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,608 | ₩1,646 | ₩1,407 | ₩1,474 | -8.33% | 33.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,407 | ₩1,796 | ₩1,407 | ₩1,595 | +13.33% | 77.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,380 | ₩1,581 | ₩1,327 | ₩1,420 | +2.91% | 119.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,420 | ₩2,010 | ₩1,367 | ₩1,595 | +12.26% | 4272.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,407 | ₩1,474 | ₩1,367 | ₩1,380 | -1.90% | 17.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,528 | ₩1,528 | ₩1,353 | ₩1,407 | -7.89% | 29.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,568 | ₩1,755 | ₩1,514 | ₩1,528 | -2.56% | 55.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,447 | ₩2,519 | ₩1,273 | ₩1,568 | +8.33% | 1806.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,434 | ₩1,782 | ₩1,353 | ₩1,461 | +1.87% | 404.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,635 | ₩1,662 | ₩1,327 | ₩1,434 | -12.30% | 48.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,675 | ₩1,863 | ₩1,608 | ₩1,648 | -1.60% | 65만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,956 | ₩2,116 | ₩1,581 | ₩1,715 | -12.33% | 178.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,020 | ₩4,154 | ₩1,875 | ₩1,983 | -50.67% | 1670.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,596 | ₩12,864 | ₩3,484 | ₩3,886 | -69.15% | 1309.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩335,809 | ₩402,006 | ₩21,440 | ₩24,656 | -92.66% | 148.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩351,085 | ₩351,085 | ₩294,804 | ₩324,285 | -7.63% | 3.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩306,865 | ₩395,306 | ₩306,865 | ₩333,665 | +8.73% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩345,725 | ₩443,547 | ₩304,185 | ₩313,565 | -9.30% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩350,415 | ₩402,006 | ₩296,144 | ₩372,526 | +6.31% | 599 |
|---|
| 2026.03.16–2026.03.20 | ₩364,217 | ₩381,906 | ₩326,295 | ₩345,725 | -5.08% | 1천 |
|---|
| 2026.03.09–2026.03.13 | ₩281,404 | ₩399,058 | ₩270,014 | ₩376,680 | +33.86% | 1.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩254,604 | ₩308,205 | ₩237,184 | ₩275,374 | +8.16% | 564 |
|---|
| 2026.02.23–2026.02.27 | ₩310,885 | ₩310,885 | ₩257,284 | ₩283,146 | -8.92% | 214 |
|---|
| 2026.02.17–2026.02.20 | ₩250,584 | ₩292,124 | ₩239,864 | ₩286,764 | +14.44% | 204 |
|---|
| 2026.02.09–2026.02.13 | ₩278,724 | ₩300,164 | ₩253,264 | ₩253,264 | -9.13% | 216 |
|---|
| 2026.02.02–2026.02.06 | ₩272,024 | ₩308,205 | ₩268,004 | ₩277,384 | +1.97% | 429 |
|---|
| 2026.01.26–2026.01.30 | ₩268,004 | ₩298,824 | ₩249,244 | ₩285,424 | +6.50% | 399 |
|---|
| 2026.01.20–2026.01.23 | ₩273,230 | ₩293,464 | ₩268,004 | ₩278,724 | +2.01% | 251 |
|---|
| 2026.01.12–2026.01.16 | ₩276,312 | ₩313,565 | ₩276,312 | ₩298,824 | +8.15% | 218 |
|---|
| 2026.01.05–2026.01.09 | ₩308,205 | ₩312,225 | ₩272,024 | ₩297,484 | -3.48% | 659 |
|---|
| 2025.12.29–2026.01.02 | ₩266,664 | ₩326,831 | ₩258,624 | ₩286,764 | +7.54% | 793 |
|---|
| 2025.12.22–2025.12.26 | ₩273,364 | ₩322,945 | ₩273,364 | ₩280,064 | +2.45% | 679 |
|---|
| 2025.12.15–2025.12.19 | ₩265,324 | ₩314,235 | ₩265,324 | ₩298,824 | +12.63% | 612 |
|---|
| 2025.12.08–2025.12.12 | ₩353,765 | ₩353,765 | ₩268,004 | ₩298,824 | -15.53% | 4.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩284,084 | ₩376,546 | ₩284,084 | ₩330,985 | +16.51% | 1.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩272,024 | ₩314,905 | ₩268,004 | ₩302,845 | +11.33% | 752 |
|---|
| 2025.11.17–2025.11.21 | ₩272,024 | ₩282,744 | ₩263,984 | ₩263,984 | -2.96% | 335 |
|---|
| 2025.11.10–2025.11.14 | ₩282,744 | ₩321,605 | ₩278,724 | ₩282,744 | 0.00% | 521 |
|---|
| 2025.11.03–2025.11.07 | ₩282,744 | ₩302,845 | ₩272,024 | ₩300,164 | +6.16% | 1.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩296,144 | ₩355,105 | ₩286,764 | ₩293,464 | -0.90% | 2.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩324,285 | ₩347,735 | ₩261,304 | ₩280,064 | -13.64% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩297,484 | ₩349,745 | ₩297,484 | ₩324,285 | +9.01% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩343,045 | ₩348,405 | ₩335,005 | ₩340,365 | -0.78% | 1.2만 |
|---|