시장 데이터를 불러오는 중
전체 종목
CoinShares PLC - Ordinary Shares 과거 주가
CoinShares PLC - Ordinary Shares · CSHR · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoinShares PLC - Ordinary Shares · CSHR · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,245 | ₩6,365 | ₩6,138 | ₩6,232 | -0.21% | 17만 |
| 2026.10.08 | ₩6,472 | ₩6,472 | ₩6,138 | ₩6,178 | -4.54% | 24.7만 |
| 2026.10.07 | ₩6,632 | ₩6,632 | ₩6,338 | ₩6,432 | -3.02% | 18.5만 |
| 2026.10.06 | ₩6,432 | ₩6,739 | ₩6,352 | ₩6,619 | +2.90% | 35.4만 |
| 2026.10.05 | ₩6,632 | ₩6,672 | ₩6,405 | ₩6,458 | -2.62% | 35.9만 |
| 2026.10.02 | ₩6,592 | ₩6,752 | ₩6,512 | ₩6,605 | +0.20% | 30.1만 |
| 2026.10.01 | ₩6,605 | ₩6,725 | ₩6,392 | ₩6,578 | -0.40% | 15.2만 |
| 2026.09.30 | ₩6,725 | ₩6,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,632 |
| -1.39% |
| 36.9만 |
| 2026.09.29 | ₩6,939 | ₩7,019 | ₩6,552 | ₩6,672 | -3.85% | 34.5만 |
|---|
| 2026.09.28 | ₩7,446 | ₩7,446 | ₩6,792 | ₩6,832 | -8.24% | 43만 |
|---|
| 2026.09.25 | ₩7,806 | ₩7,806 | ₩7,299 | ₩7,379 | -5.47% | 37.3만 |
|---|
| 2026.09.24 | ₩7,846 | ₩8,006 | ₩7,593 | ₩7,793 | -0.68% | 36.4만 |
|---|
| 2026.09.23 | ₩7,913 | ₩7,940 | ₩7,593 | ₩7,819 | -1.18% | 29.2만 |
|---|
| 2026.09.22 | ₩7,953 | ₩7,966 | ₩7,766 | ₩7,900 | -0.67% | 24.1만 |
|---|
| 2026.09.21 | ₩7,806 | ₩8,113 | ₩7,713 | ₩7,953 | +1.88% | 50.6만 |
|---|
| 2026.09.18 | ₩6,925 | ₩7,846 | ₩6,765 | ₩7,806 | +12.72% | 213.9만 |
|---|
| 2026.09.17 | ₩6,672 | ₩6,992 | ₩6,218 | ₩6,885 | +3.20% | 39.8만 |
|---|
| 2026.09.16 | ₩6,405 | ₩6,672 | ₩6,232 | ₩6,619 | +3.33% | 39.3만 |
|---|
| 2026.09.15 | ₩6,725 | ₩6,725 | ₩6,218 | ₩6,405 | -4.76% | 28만 |
|---|
| 2026.09.14 | ₩6,085 | ₩6,952 | ₩6,085 | ₩6,899 | +13.38% | 38.7만 |
|---|
| 2026.09.11 | ₩7,126 | ₩7,246 | ₩6,912 | ₩7,152 | +0.37% | 18.6만 |
|---|
| 2026.09.10 | ₩7,019 | ₩7,112 | ₩6,819 | ₩7,005 | -0.19% | 14.2만 |
|---|
| 2026.09.09 | ₩7,553 | ₩7,553 | ₩7,032 | ₩7,059 | -6.54% | 14만 |
|---|
| 2026.09.08 | ₩7,673 | ₩7,713 | ₩7,366 | ₩7,646 | -0.35% | 16.8만 |
|---|
| 2026.09.04 | ₩7,713 | ₩7,940 | ₩7,606 | ₩7,739 | +0.35% | 7.7만 |
|---|
| 2026.09.03 | ₩7,459 | ₩8,126 | ₩7,406 | ₩7,859 | +5.37% | 18.3만 |
|---|
| 2026.09.02 | ₩7,553 | ₩7,739 | ₩7,379 | ₩7,473 | -1.06% | 23.4만 |
|---|
| 2026.09.01 | ₩8,033 | ₩8,033 | ₩7,553 | ₩7,579 | -5.65% | 12.1만 |
|---|
| 2026.08.31 | ₩7,980 | ₩8,166 | ₩7,619 | ₩8,086 | +1.34% | 16.6만 |
|---|
| 2026.08.28 | ₩7,953 | ₩8,033 | ₩7,553 | ₩7,980 | +0.34% | 52.7만 |
|---|
| 2026.08.27 | ₩7,806 | ₩8,153 | ₩7,619 | ₩8,006 | +2.56% | 28.7만 |
|---|
| 2026.08.26 | ₩7,913 | ₩8,086 | ₩7,673 | ₩7,779 | -1.69% | 18.2만 |
|---|
| 2026.08.25 | ₩7,966 | ₩8,393 | ₩7,806 | ₩7,980 | +0.17% | 31.4만 |
|---|
| 2026.08.24 | ₩7,673 | ₩8,046 | ₩7,486 | ₩7,980 | +4.00% | 34.8만 |
|---|
| 2026.08.21 | ₩7,352 | ₩7,846 | ₩7,352 | ₩7,766 | +5.63% | 41.5만 |
|---|
| 2026.08.20 | ₩7,366 | ₩7,673 | ₩6,725 | ₩7,206 | -2.17% | 29.9만 |
|---|
| 2026.08.19 | ₩6,725 | ₩7,312 | ₩6,725 | ₩7,246 | +7.74% | 16.1만 |
|---|
| 2026.08.18 | ₩7,099 | ₩7,099 | ₩6,739 | ₩6,739 | -5.08% | 6.9만 |
|---|
| 2026.08.17 | ₩6,939 | ₩7,126 | ₩6,939 | ₩7,099 | +2.31% | 7.7만 |
|---|
| 2026.08.14 | ₩6,752 | ₩6,979 | ₩6,645 | ₩6,965 | +3.16% | 7.9만 |
|---|
| 2026.08.13 | ₩6,859 | ₩6,859 | ₩6,645 | ₩6,685 | -2.53% | 6.9만 |
|---|
| 2026.08.12 | ₩6,632 | ₩6,952 | ₩6,378 | ₩6,819 | +2.82% | 6.9만 |
|---|
| 2026.08.11 | ₩6,645 | ₩6,805 | ₩6,338 | ₩6,512 | -2.01% | 8.4만 |
|---|
| 2026.08.10 | ₩6,392 | ₩6,832 | ₩6,285 | ₩6,712 | +5.01% | 9.7만 |
|---|
| 2026.08.07 | ₩6,472 | ₩6,578 | ₩6,338 | ₩6,485 | +0.21% | 6.3만 |
|---|
| 2026.08.06 | ₩6,538 | ₩6,672 | ₩6,298 | ₩6,512 | -0.41% | 14.3만 |
|---|
| 2026.08.05 | ₩7,032 | ₩7,032 | ₩6,285 | ₩6,538 | -7.02% | 18.7만 |
|---|
| 2026.08.04 | ₩7,059 | ₩7,286 | ₩6,752 | ₩7,246 | +2.65% | 50.4만 |
|---|
| 2026.08.03 | ₩6,378 | ₩7,072 | ₩6,192 | ₩6,992 | +9.62% | 54.8만 |
|---|
| 2026.07.31 | ₩5,698 | ₩6,592 | ₩5,364 | ₩6,538 | +14.75% | 151만 |
|---|
| 2026.07.30 | ₩5,471 | ₩5,724 | ₩5,418 | ₩5,698 | +4.15% | 6.8만 |
|---|
| 2026.07.29 | ₩5,591 | ₩5,684 | ₩5,311 | ₩5,364 | -4.06% | 8.4만 |
|---|
| 2026.07.28 | ₩5,538 | ₩5,631 | ₩5,244 | ₩5,591 | +0.96% | 10.2만 |
|---|
| 2026.07.27 | ₩5,631 | ₩5,791 | ₩5,431 | ₩5,591 | -0.71% | 9.9만 |
|---|
| 2026.07.24 | ₩5,564 | ₩5,604 | ₩5,444 | ₩5,551 | -0.24% | 8.5만 |
|---|
| 2026.07.23 | ₩5,684 | ₩5,751 | ₩5,551 | ₩5,578 | -1.88% | 9만 |
|---|
| 2026.07.22 | ₩5,618 | ₩5,831 | ₩5,618 | ₩5,698 | +1.43% | 4.8만 |
|---|
| 2026.07.21 | ₩5,498 | ₩5,791 | ₩5,484 | ₩5,671 | +3.16% | 26.1만 |
|---|
| 2026.07.20 | ₩5,564 | ₩5,591 | ₩5,391 | ₩5,484 | -1.44% | 7.8만 |
|---|
| 2026.07.17 | ₩5,671 | ₩5,671 | ₩5,418 | ₩5,604 | -1.18% | 8만 |
|---|
| 2026.07.16 | ₩5,698 | ₩5,751 | ₩5,458 | ₩5,671 | -0.47% | 5.9만 |
|---|
| 2026.07.15 | ₩5,778 | ₩5,831 | ₩5,538 | ₩5,698 | -1.39% | 9.3만 |
|---|
| 2026.07.14 | ₩5,698 | ₩5,911 | ₩5,618 | ₩5,858 | +2.81% | 20.9만 |
|---|
| 2026.07.13 | ₩5,591 | ₩5,805 | ₩5,511 | ₩5,631 | +0.72% | 13.7만 |
|---|
| 2026.07.10 | ₩5,511 | ₩5,831 | ₩5,511 | ₩5,591 | +1.45% | 9.1만 |
|---|
| 2026.07.09 | ₩5,351 | ₩5,578 | ₩5,231 | ₩5,498 | +2.74% | 11.4만 |
|---|
| 2026.07.08 | ₩5,217 | ₩5,364 | ₩5,151 | ₩5,351 | +2.56% | 8.9만 |
|---|
| 2026.07.07 | ₩5,444 | ₩5,444 | ₩5,084 | ₩5,244 | -3.68% | 20.3만 |
|---|
| 2026.07.06 | ₩5,284 | ₩5,498 | ₩5,084 | ₩5,418 | +2.53% | 18.9만 |
|---|
| 2026.07.02 | ₩5,084 | ₩5,458 | ₩5,004 | ₩5,284 | +3.94% | 31.5만 |
|---|
| 2026.07.01 | ₩5,031 | ₩5,191 | ₩4,937 | ₩5,057 | +0.53% | 13.5만 |
|---|
| 2026.06.30 | ₩4,884 | ₩5,177 | ₩4,844 | ₩5,031 | +3.01% | 12.5만 |
|---|
| 2026.06.29 | ₩5,071 | ₩5,071 | ₩4,830 | ₩5,017 | -1.05% | 17.7만 |
|---|
| 2026.06.26 | ₩4,870 | ₩5,338 | ₩4,870 | ₩5,031 | +3.29% | 31.3만 |
|---|
| 2026.06.25 | ₩4,937 | ₩4,991 | ₩4,777 | ₩4,870 | -1.35% | 22.6만 |
|---|
| 2026.06.24 | ₩4,951 | ₩5,124 | ₩4,750 | ₩4,777 | -3.50% | 35.9만 |
|---|
| 2026.06.23 | ₩5,004 | ₩5,177 | ₩4,684 | ₩5,124 | +2.40% | 53.7만 |
|---|
| 2026.06.22 | ₩5,338 | ₩5,444 | ₩5,111 | ₩5,124 | -4.00% | 15.3만 |
|---|
| 2026.06.18 | ₩5,564 | ₩5,644 | ₩5,271 | ₩5,297 | -4.80% | 17.6만 |
|---|
| 2026.06.17 | ₩5,831 | ₩5,871 | ₩5,551 | ₩5,551 | -4.81% | 17.6만 |
|---|
| 2026.06.16 | ₩5,765 | ₩5,938 | ₩5,711 | ₩5,818 | +0.93% | 11만 |
|---|
| 2026.06.15 | ₩5,845 | ₩6,031 | ₩5,751 | ₩5,831 | -0.23% | 15만 |
|---|
| 2026.06.12 | ₩5,698 | ₩5,818 | ₩5,511 | ₩5,658 | -0.70% | 9만 |
|---|
| 2026.06.11 | ₩5,338 | ₩5,698 | ₩5,271 | ₩5,684 | +6.50% | 12.6만 |
|---|
| 2026.06.10 | ₩5,351 | ₩5,471 | ₩5,231 | ₩5,271 | -1.50% | 24.1만 |
|---|
| 2026.06.09 | ₩5,618 | ₩5,805 | ₩5,351 | ₩5,404 | -3.80% | 19.8만 |
|---|
| 2026.06.08 | ₩5,765 | ₩5,965 | ₩5,538 | ₩5,618 | -2.55% | 36만 |
|---|
| 2026.06.05 | ₩6,005 | ₩6,031 | ₩5,538 | ₩5,724 | -4.67% | 54만 |
|---|
| 2026.06.04 | ₩6,071 | ₩6,405 | ₩5,951 | ₩6,045 | -0.44% | 21.6만 |
|---|
| 2026.06.03 | ₩5,845 | ₩6,378 | ₩5,671 | ₩6,111 | +4.57% | 34.4만 |
|---|
| 2026.06.02 | ₩6,058 | ₩6,192 | ₩5,831 | ₩5,831 | -3.74% | 34만 |
|---|
| 2026.06.01 | ₩6,525 | ₩6,632 | ₩6,058 | ₩6,151 | -5.73% | 31.5만 |
|---|
| 2026.05.29 | ₩6,445 | ₩6,685 | ₩6,285 | ₩6,619 | +2.69% | 29.4만 |
|---|
| 2026.05.28 | ₩6,632 | ₩6,632 | ₩6,405 | ₩6,405 | -3.42% | 18.4만 |
|---|
| 2026.05.27 | ₩6,672 | ₩6,752 | ₩6,298 | ₩6,672 | 0.00% | 35.5만 |
|---|
| 2026.05.26 | ₩7,059 | ₩7,072 | ₩6,365 | ₩6,552 | -7.18% | 85.6만 |
|---|
| 2026.05.22 | ₩7,259 | ₩7,459 | ₩6,979 | ₩7,032 | -3.13% | 16.6만 |
|---|
| 2026.05.21 | ₩7,152 | ₩7,299 | ₩6,939 | ₩7,219 | +0.93% | 18.8만 |
|---|
| 2026.05.20 | ₩7,019 | ₩7,259 | ₩6,899 | ₩7,112 | +1.33% | 23.8만 |
|---|
| 2026.05.19 | ₩7,473 | ₩7,473 | ₩6,872 | ₩6,885 | -7.86% | 34.4만 |
|---|
| 2026.05.18 | ₩7,686 | ₩7,846 | ₩7,232 | ₩7,419 | -3.47% | 57.6만 |
|---|
| 2026.05.15 | ₩8,340 | ₩8,340 | ₩7,900 | ₩7,913 | -5.12% | 49.8만 |
|---|
| 2026.05.14 | ₩8,340 | ₩8,647 | ₩7,926 | ₩8,433 | +1.12% | 42.8만 |
|---|
| 2026.05.13 | ₩8,540 | ₩8,647 | ₩7,993 | ₩8,300 | -2.81% | 36.2만 |
|---|
| 2026.05.12 | ₩8,553 | ₩8,553 | ₩7,980 | ₩8,153 | -4.68% | 45.2만 |
|---|
| 2026.05.11 | ₩8,020 | ₩8,754 | ₩7,873 | ₩8,473 | +5.66% | 44.5만 |
|---|
| 2026.05.08 | ₩8,153 | ₩8,220 | ₩7,779 | ₩7,926 | -2.78% | 21.1만 |
|---|
| 2026.05.07 | ₩8,673 | ₩8,673 | ₩7,913 | ₩8,086 | -6.77% | 25.6만 |
|---|
| 2026.05.06 | ₩8,727 | ₩8,834 | ₩8,313 | ₩8,527 | -2.29% | 43.3만 |
|---|
| 2026.05.05 | ₩9,087 | ₩9,848 | ₩8,500 | ₩8,580 | -5.58% | 47.4만 |
|---|
| 2026.05.04 | ₩8,166 | ₩9,221 | ₩8,086 | ₩9,087 | +11.27% | 64.4만 |
|---|
| 2026.05.01 | ₩7,606 | ₩8,353 | ₩7,459 | ₩8,273 | +8.77% | 43.9만 |
|---|
| 2026.04.30 | ₩7,206 | ₩7,806 | ₩6,872 | ₩7,713 | +7.04% | 343.9만 |
|---|
| 2026.04.29 | ₩7,473 | ₩7,606 | ₩7,206 | ₩7,206 | -3.57% | 25.6만 |
|---|
| 2026.04.28 | ₩7,139 | ₩7,673 | ₩7,139 | ₩7,579 | +6.17% | 97.2만 |
|---|
| 2026.04.27 | ₩7,166 | ₩7,232 | ₩6,979 | ₩7,139 | -0.37% | 53.2만 |
|---|
| 2026.04.24 | ₩7,099 | ₩7,432 | ₩7,005 | ₩7,312 | +3.01% | 217.7만 |
|---|
| 2026.04.23 | ₩7,473 | ₩7,473 | ₩7,072 | ₩7,139 | -4.46% | 33.6만 |
|---|
| 2026.04.22 | ₩6,765 | ₩7,900 | ₩6,739 | ₩7,473 | +10.45% | 117.2만 |
|---|
| 2026.04.21 | ₩6,672 | ₩7,459 | ₩6,578 | ₩7,246 | +8.60% | 66.6만 |
|---|
| 2026.04.20 | ₩7,286 | ₩7,606 | ₩6,779 | ₩7,112 | -2.38% | 29만 |
|---|
| 2026.04.17 | ₩7,659 | ₩7,659 | ₩6,819 | ₩7,593 | -0.87% | 71.9만 |
|---|
| 2026.04.16 | ₩8,166 | ₩8,273 | ₩7,086 | ₩7,232 | -11.44% | 46.9만 |
|---|
| 2026.04.15 | ₩8,940 | ₩9,074 | ₩7,739 | ₩8,233 | -7.91% | 38.8만 |
|---|
| 2026.04.14 | ₩8,540 | ₩10,462 | ₩7,739 | ₩9,407 | +10.16% | 55.8만 |
|---|
| 2026.04.13 | ₩6,685 | ₩8,900 | ₩6,525 | ₩8,593 | +28.54% | 83.3만 |
|---|
| 2026.04.10 | ₩7,339 | ₩7,339 | ₩6,298 | ₩6,872 | -6.36% | 60.2만 |
|---|
| 2026.04.09 | ₩9,154 | ₩9,154 | ₩6,405 | ₩6,739 | -26.38% | 154.3만 |
|---|
| 2026.04.08 | ₩9,141 | ₩9,594 | ₩8,367 | ₩9,020 | -1.31% | 25.5만 |
|---|
| 2026.04.07 | ₩8,420 | ₩9,421 | ₩8,313 | ₩8,727 | +3.65% | 31.9만 |
|---|
| 2026.04.06 | ₩8,847 | ₩9,354 | ₩8,006 | ₩8,433 | -4.68% | 41.6만 |
|---|
| 2026.04.02 | ₩9,247 | ₩9,594 | ₩8,540 | ₩8,673 | -6.20% | 66.7만 |
|---|
| 2026.04.01 | ₩11,636 | ₩13,918 | ₩10,208 | ₩11,489 | -1.26% | 64.3만 |
|---|