Stockscreener 앱 받기
1.78
2.20%
-0.04
시간 외 거래:
1.75
-0.03
-1.69%
Cheer Holding Inc 주식 (CHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.84 | $1.72 | $0.1234 | 33,813.0 | -2.20% |
| 2026-09-03 | $1.86 | $1.77 | $0.09 | 54,917.0 | +2.82% |
| 2026-09-02 | $1.82 | $1.75 | $0.075 | 4,680.0 | +0.00% |
| 2026-09-01 | $1.79 | $1.69 | $0.10 | 27,195.0 | +1.14% |
| 2026-08-31 | $1.80 | $1.75 | $0.0501 | 14,374.0 | -2.78% |
| 2026-08-28 | $1.84 | $1.77 | $0.0742 | 46,211.0 | -1.10% |
| 2026-08-27 | $1.87 | $1.78 | $0.0899 | 18,804.0 | +0.55% |
| 2026-08-26 | $1.89 | $1.78 | $0.11 | 50,964.0 | -1.09% |
| 2026-08-25 | $1.93 | $1.80 | $0.1296 | 26,193.0 | -2.66% |
| 2026-08-24 | $1.98 | $1.86 | $0.1201 | 41,461.0 | -2.59% |
| 2026-08-21 | $2.05 | $1.86 | $0.1899 | 94,938.0 | +5.46% |
| 2026-08-20 | $1.85 | $1.75 | $0.1029 | 28,491.0 | +2.23% |
| 2026-08-19 | $1.85 | $1.74 | $0.1135 | 40,973.0 | -4.28% |
| 2026-08-18 | $1.88 | $1.83 | $0.0482 | 27,716.0 | +1.08% |
| 2026-08-17 | $1.94 | $1.82 | $0.12 | 38,974.0 | -0.54% |
| 2026-08-14 | $1.93 | $1.86 | $0.07 | 9,817.0 | -1.59% |
| 2026-08-13 | $1.93 | $1.82 | $0.1053 | 30,670.0 | +1.61% |
| 2026-08-12 | $1.95 | $1.86 | $0.092 | 39,567.0 | -4.12% |
| 2026-08-11 | $1.95 | $1.84 | $0.11 | 13,343.0 | -0.77% |
Cheer Holding Inc 주식 (CHR) 연도별 가격 이력
이 심층 분석에서는 Cheer Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheer Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheer Holding Inc 주식 (CHR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.86 | $1.69 | $0.17 | 154,418.0 | +1.71% |
| 2026-08 | $2.05 | $1.74 | $0.3099 | 772,182.0 | -6.91% |
| 2026-07 | $2.25 | $1.69 | $0.565 | 1,567,696.0 | +3.87% |
| 2026-06 | $2.95 | $1.69 | $1.26 | 7,369,884.0 | -12.56% |
| 2026-05 | $2.28 | $1.53 | $0.75 | 1,802,614.0 | +10.11% |
| 2026-04 | $2.71 | $1.25 | $1.46 | 1,220,479.0 | -29.29% |
| 2026-03 | $3.81 | $2.40 | $1.41 | 486,275.7 | -30.22% |
| 2026-02 | $4.86 | $3.45 | $1.41 | 622,313.3 | -4.51% |
| 2026-01 | $5.94 | $3.84 | $2.10 | 1,018,282.0 | +3.91% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.01 | $3.66 | $5.35 | 4,540,163.7 | -35.90% |
| 2025-11 | $41.85 | $6.10 | $35.75 | 14,430,443.2 | -66.21% |
| 2025-10 | $36.93 | $16.50 | $20.43 | 4,915,785.0 | -81.87% |
| 2025-09 | $181.6 | $97.95 | $83.64 | 111,317.5 | -43.07% |
| 2025-08 | $284.3 | $161.7 | $122.6 | 10,468.0 | -38.66% |
| 2025-07 | $313.5 | $214.5 | $99.01 | 10,150.3 | +32.88% |
| 2025-06 | $231.0 | $196.5 | $34.50 | 3,252.0 | +0.01% |
| 2025-05 | $231.0 | $171.0 | $60.00 | 4,952.7 | +25.31% |
| 2025-04 | $211.5 | $150.0 | $61.50 | 4,256.4 | -12.41% |
| 2025-03 | $298.4 | $195.0 | $103.4 | 7,789.4 | -31.79% |
| 2025-02 | $425.1 | $286.5 | $138.6 | 5,140.3 | -24.71% |
| 2025-01 | $393.0 | $349.5 | $43.50 | 3,462.4 | +4.02% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $517.5 | $367.5 | $150.0 | 35,756.5 | -1.98% |
| 2024-11 | $429.0 | $360.0 | $69.00 | 900.7 | -12.15% |
| 2024-10 | $495.0 | $418.5 | $76.50 | 2,152.6 | -0.52% |
| 2024-09 | $444.0 | $342.0 | $102.0 | 1,030.4 | +21.85% |
| 2024-08 | $457.5 | $342.0 | $115.5 | 1,986.1 | -19.73% |
| 2024-07 | $447.0 | $362.9 | $84.12 | 2,516.0 | +16.07% |
| 2024-06 | $429.0 | $349.5 | $79.50 | 779.4 | -10.99% |
| 2024-05 | $475.5 | $361.5 | $114.0 | 1,365.8 | +0.88% |
| 2024-04 | $437.2 | $358.5 | $78.75 | 1,379.6 | +13.60% |
| 2024-03 | $584.8 | $344.6 | $240.2 | 4,337.8 | +4.17% |
| 2024-02 | $486.0 | $327.0 | $159.0 | 3,833.0 | -10.78% |
| 2024-01 | $472.5 | $393.0 | $79.50 | 670.7 | -14.33% |
0.16%
0.00%
자본화:
|
볼륨(24시간):