Stockscreener 앱 받기
0.1228
1.15%
0.0014
시간 외 거래:
.12
-0.0028
-2.28%
Cheer Holding Inc 주식 (CHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $0.137 | $0.1186 | $0.0184 | 19,609,405.0 | +1.15% |
| 2025-10-30 | $0.1276 | $0.1164 | $0.0112 | 3,410,082.0 | +1.17% |
| 2025-10-29 | $0.129 | $0.1125 | $0.0165 | 4,638,502.0 | -7.69% |
| 2025-10-28 | $0.135 | $0.1265 | $0.0085 | 6,312,095.0 | +0.62% |
| 2025-10-27 | $0.1328 | $0.1184 | $0.0144 | 6,344,712.0 | +5.04% |
| 2025-10-24 | $0.1274 | $0.1169 | $0.0105 | 3,725,542.0 | -3.49% |
| 2025-10-23 | $0.1333 | $0.117 | $0.0163 | 7,886,419.0 | +5.59% |
| 2025-10-22 | $0.129 | $0.1168 | $0.0122 | 11,391,850.0 | +3.16% |
| 2025-10-21 | $0.124 | $0.11 | $0.014 | 9,118,682.0 | -0.93% |
| 2025-10-20 | $0.1263 | $0.115 | $0.0113 | 4,822,813.0 | -4.83% |
| 2025-10-17 | $0.1364 | $0.1222 | $0.0142 | 7,481,899.0 | -11.48% |
| 2025-10-16 | $0.1431 | $0.1334 | $0.0097 | 8,967,799.0 | +3.55% |
| 2025-10-15 | $0.1457 | $0.1333 | $0.0124 | 7,046,993.0 | -5.78% |
| 2025-10-14 | $0.1439 | $0.1341 | $0.0098 | 5,588,348.0 | +2.57% |
| 2025-10-13 | $0.15 | $0.1318 | $0.0182 | 11,063,155.0 | -4.76% |
| 2025-10-10 | $0.177 | $0.135 | $0.042 | 20,619,337.0 | -13.98% |
| 2025-10-09 | $0.181 | $0.165 | $0.016 | 16,044,754.0 | -7.07% |
| 2025-10-08 | $0.1986 | $0.17 | $0.0286 | 68,292,732.0 | +14.29% |
| 2025-10-07 | $0.167 | $0.1564 | $0.0106 | 30,793,338.0 | -3.65% |
| 2025-10-06 | $0.1789 | $0.1626 | $0.0163 | 47,990,836.0 | +3.85% |
| 2025-10-03 | $0.1854 | $0.158 | $0.0274 | 315,302,445.0 | +22.64% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.2462 | $0.11 | $0.1362 | 756,977,159.0 | -81.87% |
| 2025-09 | $1.21 | $0.653 | $0.5576 | 16,697,621.0 | -43.07% |
| 2025-08 | $1.90 | $1.08 | $0.8173 | 1,570,207.0 | -38.66% |
| 2025-07 | $2.09 | $1.43 | $0.6601 | 1,522,541.0 | +32.88% |
| 2025-06 | $1.54 | $1.31 | $0.23 | 487,806.0 | +0.01% |
| 2025-05 | $1.54 | $1.14 | $0.40 | 742,910.0 | +25.31% |
| 2025-04 | $1.41 | $1.00 | $0.41 | 638,460.0 | -12.41% |
| 2025-03 | $1.99 | $1.30 | $0.689 | 1,168,409.0 | -31.79% |
| 2025-02 | $2.83 | $1.91 | $0.9242 | 771,041.0 | -24.71% |
| 2025-01 | $2.62 | $2.33 | $0.29 | 519,355.0 | +4.02% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.45 | $2.45 | $1.00 | 5,363,479.0 | -1.98% |
| 2024-11 | $2.86 | $2.40 | $0.46 | 135,101.0 | -12.15% |
| 2024-10 | $3.30 | $2.79 | $0.51 | 322,888.0 | -0.52% |
| 2024-09 | $2.96 | $2.28 | $0.68 | 154,557.0 | +21.85% |
| 2024-08 | $3.05 | $2.28 | $0.77 | 297,914.0 | -19.73% |
| 2024-07 | $2.98 | $2.42 | $0.5608 | 377,393.0 | +16.07% |
| 2024-06 | $2.86 | $2.33 | $0.53 | 116,913.0 | -10.99% |
| 2024-05 | $3.17 | $2.41 | $0.76 | 204,866.0 | +0.88% |
| 2024-04 | $2.92 | $2.39 | $0.525 | 206,946.0 | +13.60% |
| 2024-03 | $3.90 | $2.30 | $1.60 | 650,672.0 | +4.17% |
| 2024-02 | $3.24 | $2.18 | $1.06 | 574,947.0 | -10.78% |
| 2024-01 | $3.15 | $2.62 | $0.53 | 100,612.0 | -14.33% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.80 | $3.02 | $0.78 | 287,075.0 | -8.45% |
| 2023-11 | $3.72 | $0.32 | $3.40 | 4,848,972.0 | +0.00% |
1.71%
0.10%
자본화:
|
볼륨(24시간):