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 | ₩6,248 | ₩6,369 | ₩6,142 | ₩6,235 | -0.21% | 17만 |
| 2026.10.08 | ₩6,475 | ₩6,475 | ₩6,142 | ₩6,182 | -4.54% | 24.7만 |
| 2026.10.07 | ₩6,636 | ₩6,636 | ₩6,342 | ₩6,435 | -3.02% | 18.5만 |
| 2026.10.06 | ₩6,435 | ₩6,742 | ₩6,355 | ₩6,622 | +2.90% | 35.4만 |
| 2026.10.05 | ₩6,636 | ₩6,676 | ₩6,409 | ₩6,462 | -2.62% | 35.9만 |
| 2026.10.02 | ₩6,596 | ₩6,756 | ₩6,515 | ₩6,609 | +0.20% | 30.1만 |
| 2026.10.01 | ₩6,609 | ₩6,729 | ₩6,395 | ₩6,582 | -0.40% | 15.2만 |
| 2026.09.30 | ₩6,729 | ₩6,916 | ₩6,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,636 |
| -1.39% |
| 36.9만 |
| 2026.09.29 | ₩6,943 | ₩7,023 | ₩6,556 | ₩6,676 | -3.85% | 34.5만 |
|---|
| 2026.09.28 | ₩7,450 | ₩7,450 | ₩6,796 | ₩6,836 | -8.24% | 43만 |
|---|
| 2026.09.25 | ₩7,811 | ₩7,811 | ₩7,303 | ₩7,383 | -5.47% | 37.3만 |
|---|
| 2026.09.24 | ₩7,851 | ₩8,011 | ₩7,597 | ₩7,797 | -0.68% | 36.4만 |
|---|
| 2026.09.23 | ₩7,917 | ₩7,944 | ₩7,597 | ₩7,824 | -1.18% | 29.2만 |
|---|
| 2026.09.22 | ₩7,957 | ₩7,971 | ₩7,771 | ₩7,904 | -0.67% | 24.1만 |
|---|
| 2026.09.21 | ₩7,811 | ₩8,118 | ₩7,717 | ₩7,957 | +1.88% | 50.6만 |
|---|
| 2026.09.18 | ₩6,929 | ₩7,851 | ₩6,769 | ₩7,811 | +12.72% | 213.9만 |
|---|
| 2026.09.17 | ₩6,676 | ₩6,996 | ₩6,222 | ₩6,889 | +3.20% | 39.8만 |
|---|
| 2026.09.16 | ₩6,409 | ₩6,676 | ₩6,235 | ₩6,622 | +3.33% | 39.3만 |
|---|
| 2026.09.15 | ₩6,729 | ₩6,729 | ₩6,222 | ₩6,409 | -4.76% | 28만 |
|---|
| 2026.09.14 | ₩6,088 | ₩6,956 | ₩6,088 | ₩6,903 | +13.38% | 38.7만 |
|---|
| 2026.09.11 | ₩7,130 | ₩7,250 | ₩6,916 | ₩7,156 | +0.37% | 18.6만 |
|---|
| 2026.09.10 | ₩7,023 | ₩7,116 | ₩6,823 | ₩7,009 | -0.19% | 14.2만 |
|---|
| 2026.09.09 | ₩7,557 | ₩7,557 | ₩7,036 | ₩7,063 | -6.54% | 14만 |
|---|
| 2026.09.08 | ₩7,677 | ₩7,717 | ₩7,370 | ₩7,650 | -0.35% | 16.8만 |
|---|
| 2026.09.04 | ₩7,717 | ₩7,944 | ₩7,610 | ₩7,744 | +0.35% | 7.7만 |
|---|
| 2026.09.03 | ₩7,463 | ₩8,131 | ₩7,410 | ₩7,864 | +5.37% | 18.3만 |
|---|
| 2026.09.02 | ₩7,557 | ₩7,744 | ₩7,383 | ₩7,477 | -1.06% | 23.4만 |
|---|
| 2026.09.01 | ₩8,038 | ₩8,038 | ₩7,557 | ₩7,584 | -5.65% | 12.1만 |
|---|
| 2026.08.31 | ₩7,984 | ₩8,171 | ₩7,624 | ₩8,091 | +1.34% | 16.6만 |
|---|
| 2026.08.28 | ₩7,957 | ₩8,038 | ₩7,557 | ₩7,984 | +0.34% | 52.7만 |
|---|
| 2026.08.27 | ₩7,811 | ₩8,158 | ₩7,624 | ₩8,011 | +2.56% | 28.7만 |
|---|
| 2026.08.26 | ₩7,917 | ₩8,091 | ₩7,677 | ₩7,784 | -1.69% | 18.2만 |
|---|
| 2026.08.25 | ₩7,971 | ₩8,398 | ₩7,811 | ₩7,984 | +0.17% | 31.4만 |
|---|
| 2026.08.24 | ₩7,677 | ₩8,051 | ₩7,490 | ₩7,984 | +4.00% | 34.8만 |
|---|
| 2026.08.21 | ₩7,357 | ₩7,851 | ₩7,357 | ₩7,771 | +5.63% | 41.5만 |
|---|
| 2026.08.20 | ₩7,370 | ₩7,677 | ₩6,729 | ₩7,210 | -2.17% | 29.9만 |
|---|
| 2026.08.19 | ₩6,729 | ₩7,317 | ₩6,729 | ₩7,250 | +7.74% | 16.1만 |
|---|
| 2026.08.18 | ₩7,103 | ₩7,103 | ₩6,742 | ₩6,742 | -5.08% | 6.9만 |
|---|
| 2026.08.17 | ₩6,943 | ₩7,130 | ₩6,943 | ₩7,103 | +2.31% | 7.7만 |
|---|
| 2026.08.14 | ₩6,756 | ₩6,983 | ₩6,649 | ₩6,969 | +3.16% | 7.9만 |
|---|
| 2026.08.13 | ₩6,863 | ₩6,863 | ₩6,649 | ₩6,689 | -2.53% | 6.9만 |
|---|
| 2026.08.12 | ₩6,636 | ₩6,956 | ₩6,382 | ₩6,823 | +2.82% | 6.9만 |
|---|
| 2026.08.11 | ₩6,649 | ₩6,809 | ₩6,342 | ₩6,515 | -2.01% | 8.4만 |
|---|
| 2026.08.10 | ₩6,395 | ₩6,836 | ₩6,289 | ₩6,716 | +5.01% | 9.7만 |
|---|
| 2026.08.07 | ₩6,475 | ₩6,582 | ₩6,342 | ₩6,489 | +0.21% | 6.3만 |
|---|
| 2026.08.06 | ₩6,542 | ₩6,676 | ₩6,302 | ₩6,515 | -0.41% | 14.3만 |
|---|
| 2026.08.05 | ₩7,036 | ₩7,036 | ₩6,289 | ₩6,542 | -7.02% | 18.7만 |
|---|
| 2026.08.04 | ₩7,063 | ₩7,290 | ₩6,756 | ₩7,250 | +2.65% | 50.4만 |
|---|
| 2026.08.03 | ₩6,382 | ₩7,076 | ₩6,195 | ₩6,996 | +9.62% | 54.8만 |
|---|
| 2026.07.31 | ₩5,701 | ₩6,596 | ₩5,367 | ₩6,542 | +14.75% | 151만 |
|---|
| 2026.07.30 | ₩5,474 | ₩5,728 | ₩5,421 | ₩5,701 | +4.15% | 6.8만 |
|---|
| 2026.07.29 | ₩5,594 | ₩5,688 | ₩5,314 | ₩5,367 | -4.06% | 8.4만 |
|---|
| 2026.07.28 | ₩5,541 | ₩5,634 | ₩5,247 | ₩5,594 | +0.96% | 10.2만 |
|---|
| 2026.07.27 | ₩5,634 | ₩5,795 | ₩5,434 | ₩5,594 | -0.71% | 9.9만 |
|---|
| 2026.07.24 | ₩5,568 | ₩5,608 | ₩5,447 | ₩5,554 | -0.24% | 8.5만 |
|---|
| 2026.07.23 | ₩5,688 | ₩5,754 | ₩5,554 | ₩5,581 | -1.88% | 9만 |
|---|
| 2026.07.22 | ₩5,621 | ₩5,835 | ₩5,621 | ₩5,701 | +1.43% | 4.8만 |
|---|
| 2026.07.21 | ₩5,501 | ₩5,795 | ₩5,487 | ₩5,674 | +3.16% | 26.1만 |
|---|
| 2026.07.20 | ₩5,568 | ₩5,594 | ₩5,394 | ₩5,487 | -1.44% | 7.8만 |
|---|
| 2026.07.17 | ₩5,674 | ₩5,674 | ₩5,421 | ₩5,608 | -1.18% | 8만 |
|---|
| 2026.07.16 | ₩5,701 | ₩5,754 | ₩5,461 | ₩5,674 | -0.47% | 5.9만 |
|---|
| 2026.07.15 | ₩5,781 | ₩5,835 | ₩5,541 | ₩5,701 | -1.39% | 9.3만 |
|---|
| 2026.07.14 | ₩5,701 | ₩5,915 | ₩5,621 | ₩5,861 | +2.81% | 20.9만 |
|---|
| 2026.07.13 | ₩5,594 | ₩5,808 | ₩5,514 | ₩5,634 | +0.72% | 13.7만 |
|---|
| 2026.07.10 | ₩5,514 | ₩5,835 | ₩5,514 | ₩5,594 | +1.45% | 9.1만 |
|---|
| 2026.07.09 | ₩5,354 | ₩5,581 | ₩5,234 | ₩5,501 | +2.74% | 11.4만 |
|---|
| 2026.07.08 | ₩5,220 | ₩5,367 | ₩5,154 | ₩5,354 | +2.56% | 8.9만 |
|---|
| 2026.07.07 | ₩5,447 | ₩5,447 | ₩5,087 | ₩5,247 | -3.68% | 20.3만 |
|---|
| 2026.07.06 | ₩5,287 | ₩5,501 | ₩5,087 | ₩5,421 | +2.53% | 18.9만 |
|---|
| 2026.07.02 | ₩5,087 | ₩5,461 | ₩5,007 | ₩5,287 | +3.94% | 31.5만 |
|---|
| 2026.07.01 | ₩5,033 | ₩5,194 | ₩4,940 | ₩5,060 | +0.53% | 13.5만 |
|---|
| 2026.06.30 | ₩4,887 | ₩5,180 | ₩4,847 | ₩5,033 | +3.01% | 12.5만 |
|---|
| 2026.06.29 | ₩5,074 | ₩5,074 | ₩4,833 | ₩5,020 | -1.05% | 17.7만 |
|---|
| 2026.06.26 | ₩4,873 | ₩5,341 | ₩4,873 | ₩5,033 | +3.29% | 31.3만 |
|---|
| 2026.06.25 | ₩4,940 | ₩4,993 | ₩4,780 | ₩4,873 | -1.35% | 22.6만 |
|---|
| 2026.06.24 | ₩4,953 | ₩5,127 | ₩4,753 | ₩4,780 | -3.50% | 35.9만 |
|---|
| 2026.06.23 | ₩5,007 | ₩5,180 | ₩4,686 | ₩5,127 | +2.40% | 53.7만 |
|---|
| 2026.06.22 | ₩5,341 | ₩5,447 | ₩5,114 | ₩5,127 | -4.00% | 15.3만 |
|---|
| 2026.06.18 | ₩5,568 | ₩5,648 | ₩5,274 | ₩5,301 | -4.80% | 17.6만 |
|---|
| 2026.06.17 | ₩5,835 | ₩5,875 | ₩5,554 | ₩5,554 | -4.81% | 17.6만 |
|---|
| 2026.06.16 | ₩5,768 | ₩5,941 | ₩5,714 | ₩5,821 | +0.93% | 11만 |
|---|
| 2026.06.15 | ₩5,848 | ₩6,035 | ₩5,754 | ₩5,835 | -0.23% | 15만 |
|---|
| 2026.06.12 | ₩5,701 | ₩5,821 | ₩5,514 | ₩5,661 | -0.70% | 9만 |
|---|
| 2026.06.11 | ₩5,341 | ₩5,701 | ₩5,274 | ₩5,688 | +6.50% | 12.6만 |
|---|
| 2026.06.10 | ₩5,354 | ₩5,474 | ₩5,234 | ₩5,274 | -1.50% | 24.1만 |
|---|
| 2026.06.09 | ₩5,621 | ₩5,808 | ₩5,354 | ₩5,407 | -3.80% | 19.8만 |
|---|
| 2026.06.08 | ₩5,768 | ₩5,968 | ₩5,541 | ₩5,621 | -2.55% | 36만 |
|---|
| 2026.06.05 | ₩6,008 | ₩6,035 | ₩5,541 | ₩5,728 | -4.67% | 54만 |
|---|
| 2026.06.04 | ₩6,075 | ₩6,409 | ₩5,955 | ₩6,048 | -0.44% | 21.6만 |
|---|
| 2026.06.03 | ₩5,848 | ₩6,382 | ₩5,674 | ₩6,115 | +4.57% | 34.4만 |
|---|
| 2026.06.02 | ₩6,062 | ₩6,195 | ₩5,835 | ₩5,835 | -3.74% | 34만 |
|---|
| 2026.06.01 | ₩6,529 | ₩6,636 | ₩6,062 | ₩6,155 | -5.73% | 31.5만 |
|---|
| 2026.05.29 | ₩6,449 | ₩6,689 | ₩6,289 | ₩6,622 | +2.69% | 29.4만 |
|---|
| 2026.05.28 | ₩6,636 | ₩6,636 | ₩6,409 | ₩6,409 | -3.42% | 18.4만 |
|---|
| 2026.05.27 | ₩6,676 | ₩6,756 | ₩6,302 | ₩6,676 | 0.00% | 35.5만 |
|---|
| 2026.05.26 | ₩7,063 | ₩7,076 | ₩6,369 | ₩6,556 | -7.18% | 85.6만 |
|---|
| 2026.05.22 | ₩7,263 | ₩7,463 | ₩6,983 | ₩7,036 | -3.13% | 16.6만 |
|---|
| 2026.05.21 | ₩7,156 | ₩7,303 | ₩6,943 | ₩7,223 | +0.93% | 18.8만 |
|---|
| 2026.05.20 | ₩7,023 | ₩7,263 | ₩6,903 | ₩7,116 | +1.33% | 23.8만 |
|---|
| 2026.05.19 | ₩7,477 | ₩7,477 | ₩6,876 | ₩6,889 | -7.86% | 34.4만 |
|---|
| 2026.05.18 | ₩7,690 | ₩7,851 | ₩7,236 | ₩7,423 | -3.47% | 57.6만 |
|---|
| 2026.05.15 | ₩8,345 | ₩8,345 | ₩7,904 | ₩7,917 | -5.12% | 49.8만 |
|---|
| 2026.05.14 | ₩8,345 | ₩8,652 | ₩7,931 | ₩8,438 | +1.12% | 42.8만 |
|---|
| 2026.05.13 | ₩8,545 | ₩8,652 | ₩7,997 | ₩8,305 | -2.81% | 36.2만 |
|---|
| 2026.05.12 | ₩8,558 | ₩8,558 | ₩7,984 | ₩8,158 | -4.68% | 45.2만 |
|---|
| 2026.05.11 | ₩8,024 | ₩8,759 | ₩7,877 | ₩8,478 | +5.66% | 44.5만 |
|---|
| 2026.05.08 | ₩8,158 | ₩8,224 | ₩7,784 | ₩7,931 | -2.78% | 21.1만 |
|---|
| 2026.05.07 | ₩8,678 | ₩8,678 | ₩7,917 | ₩8,091 | -6.77% | 25.6만 |
|---|
| 2026.05.06 | ₩8,732 | ₩8,839 | ₩8,318 | ₩8,532 | -2.29% | 43.3만 |
|---|
| 2026.05.05 | ₩9,092 | ₩9,853 | ₩8,505 | ₩8,585 | -5.58% | 47.4만 |
|---|
| 2026.05.04 | ₩8,171 | ₩9,226 | ₩8,091 | ₩9,092 | +11.27% | 64.4만 |
|---|
| 2026.05.01 | ₩7,610 | ₩8,358 | ₩7,463 | ₩8,278 | +8.77% | 43.9만 |
|---|
| 2026.04.30 | ₩7,210 | ₩7,811 | ₩6,876 | ₩7,717 | +7.04% | 343.9만 |
|---|
| 2026.04.29 | ₩7,477 | ₩7,610 | ₩7,210 | ₩7,210 | -3.57% | 25.6만 |
|---|
| 2026.04.28 | ₩7,143 | ₩7,677 | ₩7,143 | ₩7,584 | +6.17% | 97.2만 |
|---|
| 2026.04.27 | ₩7,170 | ₩7,236 | ₩6,983 | ₩7,143 | -0.37% | 53.2만 |
|---|
| 2026.04.24 | ₩7,103 | ₩7,437 | ₩7,009 | ₩7,317 | +3.01% | 217.7만 |
|---|
| 2026.04.23 | ₩7,477 | ₩7,477 | ₩7,076 | ₩7,143 | -4.46% | 33.6만 |
|---|
| 2026.04.22 | ₩6,769 | ₩7,904 | ₩6,742 | ₩7,477 | +10.45% | 117.2만 |
|---|
| 2026.04.21 | ₩6,676 | ₩7,463 | ₩6,582 | ₩7,250 | +8.60% | 66.6만 |
|---|
| 2026.04.20 | ₩7,290 | ₩7,610 | ₩6,783 | ₩7,116 | -2.38% | 29만 |
|---|
| 2026.04.17 | ₩7,664 | ₩7,664 | ₩6,823 | ₩7,597 | -0.87% | 71.9만 |
|---|
| 2026.04.16 | ₩8,171 | ₩8,278 | ₩7,090 | ₩7,236 | -11.44% | 46.9만 |
|---|
| 2026.04.15 | ₩8,945 | ₩9,079 | ₩7,744 | ₩8,238 | -7.91% | 38.8만 |
|---|
| 2026.04.14 | ₩8,545 | ₩10,467 | ₩7,744 | ₩9,413 | +10.16% | 55.8만 |
|---|
| 2026.04.13 | ₩6,689 | ₩8,905 | ₩6,529 | ₩8,598 | +28.54% | 83.3만 |
|---|
| 2026.04.10 | ₩7,343 | ₩7,343 | ₩6,302 | ₩6,876 | -6.36% | 60.2만 |
|---|
| 2026.04.09 | ₩9,159 | ₩9,159 | ₩6,409 | ₩6,742 | -26.38% | 154.3만 |
|---|
| 2026.04.08 | ₩9,146 | ₩9,600 | ₩8,371 | ₩9,026 | -1.31% | 25.5만 |
|---|
| 2026.04.07 | ₩8,425 | ₩9,426 | ₩8,318 | ₩8,732 | +3.65% | 31.9만 |
|---|
| 2026.04.06 | ₩8,852 | ₩9,359 | ₩8,011 | ₩8,438 | -4.68% | 41.6만 |
|---|
| 2026.04.02 | ₩9,253 | ₩9,600 | ₩8,545 | ₩8,678 | -6.20% | 66.7만 |
|---|
| 2026.04.01 | ₩11,642 | ₩13,926 | ₩10,214 | ₩11,496 | -1.26% | 64.3만 |
|---|