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 | ₩2,573 | ₩2,680 | ₩2,533 | ₩2,559 | -0.52% | 38.6만 |
| 2026.09.28–2026.10.02 | ₩2,707 | ₩2,787 | ₩2,546 | ₩2,559 | -5.45% | 70.8만 |
| 2026.09.21–2026.09.25 | ₩2,774 | ₩2,908 | ₩2,680 | ₩2,707 | -2.42% | 45.4만 |
| 2026.09.14–2026.09.18 | ₩2,948 | ₩3,069 | ₩2,801 | ₩2,841 | -3.64% | 63.7만 |
| 2026.09.08–2026.09.11 | ₩3,082 | ₩3,162 | ₩2,948 | ₩2,961 | -3.91% | 39만 |
| 2026.08.31–2026.09.04 | ₩3,229 | ₩3,283 | ₩2,988 | ₩3,095 | -4.15% | 69.1만 |
| 2026.08.24–2026.08.28 | ₩3,390 | ₩3,484 | ₩3,189 | ₩3,229 | -4.74% | 55.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,819 |
| ₩3,350 |
| ₩3,390 |
| -8.99% |
| 59.3만 |
| 2026.08.10–2026.08.14 | ₩3,698 | ₩4,074 | ₩3,551 | ₩3,605 | -2.54% | 110만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,229 | ₩3,792 | ₩3,216 | ₩3,752 | +16.18% | 37.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,203 | ₩3,390 | ₩3,082 | ₩3,216 | +0.42% | 33.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,350 | ₩3,484 | ₩3,149 | ₩3,149 | -6.00% | 51.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,618 | ₩3,685 | ₩3,296 | ₩3,350 | -7.41% | 59.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,953 | ₩4,476 | ₩3,605 | ₩3,658 | -7.46% | 109.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,315 | ₩4,596 | ₩3,698 | ₩3,953 | -8.39% | 165.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,980 | ₩4,556 | ₩3,511 | ₩4,221 | +6.06% | 946.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,913 | ₩4,355 | ₩3,832 | ₩3,980 | +1.71% | 83.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,497 | ₩3,966 | ₩3,256 | ₩3,779 | +8.05% | 77.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,270 | ₩3,712 | ₩3,270 | ₩3,430 | +4.92% | 52.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,323 | ₩3,417 | ₩3,243 | ₩3,256 | -2.02% | 30.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,417 | ₩3,457 | ₩3,216 | ₩3,283 | -3.92% | 55.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,430 | ₩3,645 | ₩3,350 | ₩3,404 | -0.78% | 51.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,457 | ₩3,658 | ₩3,136 | ₩3,444 | -0.39% | 90.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,176 | ₩3,631 | ₩3,162 | ₩3,511 | +10.55% | 88.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,256 | ₩3,363 | ₩3,042 | ₩3,203 | -1.65% | 54.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,149 | ₩3,310 | ₩3,082 | ₩3,283 | +4.26% | 64.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,243 | ₩3,457 | ₩3,069 | ₩3,162 | -2.48% | 98만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,216 | ₩3,323 | ₩3,015 | ₩3,243 | +0.83% | 49만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,149 | ₩3,538 | ₩3,095 | ₩3,216 | +2.13% | 44.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,524 | ₩3,591 | ₩3,055 | ₩3,109 | -11.79% | 79.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,980 | ₩4,087 | ₩3,404 | ₩3,484 | -12.46% | 60.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,819 | ₩4,516 | ₩3,698 | ₩4,033 | +5.61% | 94만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,181 | ₩4,248 | ₩3,832 | ₩3,966 | -5.13% | 87만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,551 | ₩4,610 | ₩3,471 | ₩4,114 | +15.85% | 456.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,667 | ₩3,591 | ₩2,372 | ₩3,350 | +25.63% | 420.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,693 | ₩2,854 | ₩2,372 | ₩2,640 | -1.99% | 56.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,296 | ₩3,296 | ₩2,653 | ₩2,680 | -18.70% | 41.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,734 | ₩3,310 | ₩2,640 | ₩3,270 | +19.61% | 54.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,734 | ₩2,881 | ₩2,559 | ₩2,814 | +2.94% | 60.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,801 | ₩3,028 | ₩2,693 | ₩2,747 | -1.91% | 70.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,854 | ₩2,894 | ₩2,613 | ₩2,814 | -1.41% | 40만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,841 | ₩3,015 | ₩2,720 | ₩2,881 | +1.42% | 43.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,176 | ₩3,189 | ₩2,747 | ₩2,854 | -10.13% | 85.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,310 | ₩3,444 | ₩3,095 | ₩3,310 | 0.00% | 83.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,390 | ₩3,497 | ₩3,189 | ₩3,337 | -1.58% | 39.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,270 | ₩3,497 | ₩3,203 | ₩3,377 | +3.28% | 28.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,538 | ₩3,859 | ₩3,162 | ₩3,243 | -8.33% | 108.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,524 | ₩3,926 | ₩3,162 | ₩3,229 | -8.37% | 92.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,020 | ₩4,047 | ₩3,337 | ₩3,471 | -13.67% | 70.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,301 | ₩4,301 | ₩3,819 | ₩4,087 | -4.98% | 77.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,288 | ₩4,435 | ₩4,141 | ₩4,288 | 0.00% | 32.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,315 | ₩4,583 | ₩4,181 | ₩4,248 | -1.55% | 48.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,409 | ₩4,462 | ₩4,181 | ₩4,261 | -3.34% | 13.4만 |
|---|