시장 데이터를 불러오는 중
전체 종목
Cineverse Corp. - Class A Common Stock 과거 주가
Cineverse Corp. - Class A Common Stock · CNVS · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cineverse Corp. - Class A Common Stock · CNVS · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,575 | ₩2,682 | ₩2,535 | ₩2,562 | -0.52% | 38.6만 |
| 2026.09.28–2026.10.02 | ₩2,709 | ₩2,790 | ₩2,548 | ₩2,562 | -5.45% | 70.8만 |
| 2026.09.21–2026.09.25 | ₩2,776 | ₩2,910 | ₩2,682 | ₩2,709 | -2.42% | 45.4만 |
| 2026.09.14–2026.09.18 | ₩2,951 | ₩3,071 | ₩2,803 | ₩2,843 | -3.64% | 63.7만 |
| 2026.09.08–2026.09.11 | ₩3,085 | ₩3,165 | ₩2,951 | ₩2,964 | -3.91% | 39만 |
| 2026.08.31–2026.09.04 | ₩3,232 | ₩3,286 | ₩2,991 | ₩3,098 | -4.15% | 69.1만 |
| 2026.08.24–2026.08.28 | ₩3,393 | ₩3,487 | ₩3,192 | ₩3,232 | -4.74% | 55.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,822 |
| ₩3,353 |
| ₩3,393 |
| -8.99% |
| 59.3만 |
| 2026.08.10–2026.08.14 | ₩3,702 | ₩4,077 | ₩3,554 | ₩3,608 | -2.54% | 110만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,232 | ₩3,795 | ₩3,219 | ₩3,755 | +16.18% | 37.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,205 | ₩3,393 | ₩3,085 | ₩3,219 | +0.42% | 33.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,353 | ₩3,487 | ₩3,152 | ₩3,152 | -6.00% | 51.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,621 | ₩3,688 | ₩3,299 | ₩3,353 | -7.41% | 59.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,956 | ₩4,479 | ₩3,608 | ₩3,661 | -7.46% | 109.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,319 | ₩4,600 | ₩3,702 | ₩3,956 | -8.39% | 165.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,983 | ₩4,560 | ₩3,514 | ₩4,225 | +6.06% | 946.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,916 | ₩4,359 | ₩3,836 | ₩3,983 | +1.71% | 83.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,500 | ₩3,970 | ₩3,259 | ₩3,782 | +8.05% | 77.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,272 | ₩3,715 | ₩3,272 | ₩3,433 | +4.92% | 52.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,326 | ₩3,420 | ₩3,246 | ₩3,259 | -2.02% | 30.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,420 | ₩3,460 | ₩3,219 | ₩3,286 | -3.92% | 55.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,433 | ₩3,648 | ₩3,353 | ₩3,407 | -0.78% | 51.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,460 | ₩3,661 | ₩3,138 | ₩3,447 | -0.39% | 90.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,179 | ₩3,635 | ₩3,165 | ₩3,514 | +10.55% | 88.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,259 | ₩3,366 | ₩3,044 | ₩3,205 | -1.65% | 54.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,152 | ₩3,313 | ₩3,085 | ₩3,286 | +4.26% | 64.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,246 | ₩3,460 | ₩3,071 | ₩3,165 | -2.48% | 98만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,219 | ₩3,326 | ₩3,018 | ₩3,246 | +0.83% | 49만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,152 | ₩3,541 | ₩3,098 | ₩3,219 | +2.13% | 44.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,527 | ₩3,594 | ₩3,058 | ₩3,111 | -11.79% | 79.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,983 | ₩4,091 | ₩3,407 | ₩3,487 | -12.46% | 60.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,822 | ₩4,520 | ₩3,702 | ₩4,037 | +5.61% | 94만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,184 | ₩4,251 | ₩3,836 | ₩3,970 | -5.13% | 87만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,554 | ₩4,614 | ₩3,474 | ₩4,117 | +15.85% | 456.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,669 | ₩3,594 | ₩2,374 | ₩3,353 | +25.63% | 420.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,696 | ₩2,857 | ₩2,374 | ₩2,642 | -1.99% | 56.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,299 | ₩3,299 | ₩2,655 | ₩2,682 | -18.70% | 41.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,736 | ₩3,313 | ₩2,642 | ₩3,272 | +19.61% | 54.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,736 | ₩2,883 | ₩2,562 | ₩2,816 | +2.94% | 60.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,803 | ₩3,031 | ₩2,696 | ₩2,749 | -1.91% | 70.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,857 | ₩2,897 | ₩2,615 | ₩2,816 | -1.41% | 40만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,843 | ₩3,018 | ₩2,723 | ₩2,883 | +1.42% | 43.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,179 | ₩3,192 | ₩2,749 | ₩2,857 | -10.13% | 85.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,313 | ₩3,447 | ₩3,098 | ₩3,313 | 0.00% | 83.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,393 | ₩3,500 | ₩3,192 | ₩3,339 | -1.58% | 39.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,272 | ₩3,500 | ₩3,205 | ₩3,380 | +3.28% | 28.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,541 | ₩3,863 | ₩3,165 | ₩3,246 | -8.33% | 108.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,527 | ₩3,930 | ₩3,165 | ₩3,232 | -8.37% | 92.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,023 | ₩4,050 | ₩3,339 | ₩3,474 | -13.67% | 70.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,305 | ₩4,305 | ₩3,822 | ₩4,091 | -4.98% | 77.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,292 | ₩4,439 | ₩4,144 | ₩4,292 | 0.00% | 32.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,319 | ₩4,587 | ₩4,184 | ₩4,251 | -1.55% | 48.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,412 | ₩4,466 | ₩4,184 | ₩4,265 | -3.34% | 13.4만 |
|---|