Stockscreener 앱 받기
0.9101
10.77%
-0.1099
시간 외 거래:
.96
0.0499
+5.48%
Cheer Holding Inc 주식 (CHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.9968 | $0.908 | $0.0888 | 74,032.0 | -10.77% |
| 2026-03-18 | $1.04 | $0.8835 | $0.1616 | 168,377.0 | +3.03% |
| 2026-03-17 | $1.02 | $0.95 | $0.07 | 94,140.0 | +0.97% |
| 2026-03-16 | $1.03 | $0.95 | $0.08 | 86,535.0 | -0.96% |
| 2026-03-13 | $1.09 | $0.99 | $0.10 | 27,971.0 | -4.81% |
| 2026-03-12 | $1.10 | $1.00 | $0.10 | 50,702.0 | +0.00% |
| 2026-03-11 | $1.08 | $0.9851 | $0.0949 | 78,454.0 | +0.00% |
| 2026-03-10 | $1.10 | $1.04 | $0.0599 | 80,642.0 | -3.70% |
| 2026-03-09 | $1.13 | $1.07 | $0.06 | 70,330.0 | -1.82% |
| 2026-03-06 | $1.18 | $1.10 | $0.0775 | 52,342.0 | -4.35% |
| 2026-03-05 | $1.18 | $1.11 | $0.07 | 77,053.0 | -1.71% |
| 2026-03-04 | $1.27 | $1.17 | $0.10 | 64,254.0 | -3.31% |
| 2026-03-03 | $1.25 | $1.16 | $0.0851 | 90,477.0 | -3.97% |
| 2026-03-02 | $1.27 | $1.21 | $0.06 | 49,763.0 | -0.79% |
| 2026-02-27 | $1.35 | $1.23 | $0.12 | 44,920.0 | -5.93% |
| 2026-02-26 | $1.39 | $1.30 | $0.085 | 47,579.0 | +0.75% |
| 2026-02-25 | $1.39 | $1.33 | $0.06 | 63,770.0 | -2.19% |
| 2026-02-24 | $1.41 | $1.30 | $0.11 | 24,146.0 | +3.01% |
| 2026-02-23 | $1.43 | $1.28 | $0.15 | 54,775.0 | -7.64% |
| 2026-02-20 | $1.53 | $1.44 | $0.09 | 67,897.0 | -2.70% |
| 2026-02-19 | $1.59 | $1.41 | $0.1799 | 86,918.0 | +1.37% |
| 2026-02-18 | $1.62 | $1.33 | $0.285 | 195,174.0 | +6.57% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.27 | $0.8835 | $0.3866 | 1,139,104.0 | -28.34% |
| 2026-02 | $1.62 | $1.15 | $0.47 | 1,866,940.0 | -4.51% |
| 2026-01 | $1.98 | $1.28 | $0.7001 | 3,054,846.0 | +3.91% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.00 | $1.22 | $1.78 | 13,620,491.1 | -35.90% |
| 2025-11 | $13.95 | $2.03 | $11.92 | 43,291,329.7 | -66.21% |
| 2025-10 | $12.31 | $5.50 | $6.81 | 14,747,355.1 | -81.87% |
| 2025-09 | $60.53 | $32.65 | $27.88 | 333,952.4 | -43.07% |
| 2025-08 | $94.77 | $53.90 | $40.86 | 31,404.1 | -38.66% |
| 2025-07 | $104.5 | $71.50 | $33.00 | 30,450.8 | +32.88% |
| 2025-06 | $77.00 | $65.50 | $11.50 | 9,756.1 | +0.01% |
| 2025-05 | $77.00 | $57.00 | $20.00 | 14,858.2 | +25.31% |
| 2025-04 | $70.50 | $50.00 | $20.50 | 12,769.2 | -12.41% |
| 2025-03 | $99.45 | $65.00 | $34.45 | 23,368.2 | -31.79% |
| 2025-02 | $141.7 | $95.50 | $46.21 | 15,420.8 | -24.71% |
| 2025-01 | $131.0 | $116.5 | $14.50 | 10,387.1 | +4.02% |
Cheer Holding Inc 주식 (CHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $172.5 | $122.5 | $50.00 | 107,269.6 | -1.98% |
| 2024-11 | $143.0 | $120.0 | $23.00 | 2,702.0 | -12.15% |
| 2024-10 | $165.0 | $139.5 | $25.50 | 6,457.8 | -0.52% |
| 2024-09 | $148.0 | $114.0 | $34.00 | 3,091.1 | +21.85% |
| 2024-08 | $152.5 | $114.0 | $38.50 | 5,958.3 | -19.73% |
| 2024-07 | $149.0 | $121.0 | $28.04 | 7,547.9 | +16.07% |
| 2024-06 | $143.0 | $116.5 | $26.50 | 2,338.3 | -10.99% |
| 2024-05 | $158.5 | $120.5 | $38.00 | 4,097.3 | +0.88% |
| 2024-04 | $145.8 | $119.5 | $26.25 | 4,138.9 | +13.60% |
| 2024-03 | $194.9 | $114.9 | $80.08 | 13,013.4 | +4.17% |
| 2024-02 | $162.0 | $109.0 | $53.00 | 11,498.9 | -10.78% |
| 2024-01 | $157.5 | $131.0 | $26.50 | 2,012.2 | -14.33% |
2.04%
0.84%
자본화:
|
볼륨(24시간):