1.62
price down icon5.26%   -0.0899
 
loading

Cheer Holding Inc 주식 (CHR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $1.71 $1.59 $0.115 23,620.0 -4.09%
2025-07-02 $1.75 $1.47 $0.2767 178,621.0 +15.53%
2025-07-01 $1.48 $1.44 $0.0372 21,212.0 +1.37%
2025-06-30 $1.50 $1.45 $0.05 68,722.0 -1.02%
2025-06-27 $1.48 $1.45 $0.0294 1,660.0 +0.34%
2025-06-26 $1.47 $1.45 $0.0199 4,393.0 +0.68%
2025-06-25 $1.50 $1.45 $0.05 26,668.0 -0.68%
2025-06-24 $1.48 $1.45 $0.0293 45,500.0 +0.68%
2025-06-23 $1.47 $1.45 $0.0244 3,538.0 -0.68%
2025-06-20 $1.48 $1.40 $0.0777 8,076.0 +0.68%
2025-06-18 $1.48 $1.45 $0.0301 3,910.0 +1.74%
2025-06-17 $1.47 $1.35 $0.12 23,258.0 +0.34%
2025-06-16 $1.44 $1.38 $0.06 24,955.0 +2.89%
2025-06-13 $1.54 $1.35 $0.1876 104,027.0 -2.11%
2025-06-12 $1.44 $1.41 $0.03 8,424.0 -1.05%
2025-06-11 $1.45 $1.44 $0.015 8,948.0 -1.03%
2025-06-10 $1.45 $1.38 $0.07 19,671.0 +0.01%
2025-06-09 $1.47 $1.41 $0.061 4,919.0 +2.11%
2025-06-06 $1.43 $1.37 $0.06 13,781.0 +1.44%
2025-06-05 $1.43 $1.37 $0.0599 13,501.0 +2.18%
2025-06-04 $1.45 $1.37 $0.0794 29,515.0 -0.72%
2025-06-03 $1.42 $1.35 $0.0746 31,519.0 +1.85%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $1.75 $1.44 $0.3072 223,453.0 +12.33%
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

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

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%
$4.61
price up icon 1.10%
advertising_agencies IAS
$8.431
price up icon 1.41%
$25.15
price up icon 3.06%
advertising_agencies ZD
$33.45
price up icon 1.58%
$24.87
price up icon 0.83%
advertising_agencies WPP
$36.48
price up icon 1.05%
자본화:     |  볼륨(24시간):