Chicken Soup for the Soul Entertainment (CSSEQ)

CSSEQ
🏛️ 미국 →
0.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 13.95 14.11 13.52 13.84 0.1M
2021-12-30 13.33 14.24 13.33 13.99 0.1M
2021-12-29 13.40 14.37 12.93 13.40 0.1M
2021-12-28 13.81 14.01 13.30 13.36 0.1M
2021-12-27 14.64 14.71 13.69 13.92 0.2M
2021-12-23 14.86 15.08 14.42 14.46 0.1M
2021-12-22 14.93 15.17 14.50 14.86 0.1M
2021-12-21 14.22 15.39 14.22 15.08 0.2M
2021-12-20 13.52 14.59 13.07 14.06 0.1M
2021-12-17 12.94 13.87 12.44 13.48 0.1M
2021-12-16 12.95 13.48 12.48 12.81 0.1M
2021-12-15 12.63 13.60 12.01 12.84 0.1M
2021-12-14 13.69 13.91 12.46 12.78 0.1M
2021-12-13 14.24 14.31 13.35 13.78 0.1M
2021-12-10 14.07 14.97 13.90 14.32 0.1M
2021-12-09 13.96 14.39 13.81 14.05 0.2M
2021-12-08 13.87 14.99 13.65 14.12 0.2M
2021-12-07 13.87 14.40 13.60 13.85 0.1M
2021-12-06 13.32 14.18 12.72 13.70 0.1M
2021-12-03 13.05 13.27 12.51 13.27 0.2M
2021-12-02 13.48 13.77 12.76 13.35 0.1M
2021-12-01 13.32 15.50 13.31 13.51 0.2M
2021-11-30 13.88 14.19 13.03 13.15 0.2M
2021-11-29 14.60 15.50 13.73 13.85 0.1M
2021-11-26 14.34 15.15 14.26 14.52 0.1M
2021-11-24 14.28 15.71 14.04 14.79 0.1M
2021-11-23 14.25 14.51 13.91 14.28 0.1M
2021-11-22 15.34 15.34 14.07 14.28 0.2M
2021-11-19 15.03 16.47 14.93 15.31 0.1M
2021-11-18 15.95 16.10 14.81 15.28 0.2M
2021-11-17 15.50 16.23 14.79 15.95 0.3M
2021-11-16 16.66 16.73 15.47 15.50 0.2M
2021-11-15 17.51 17.52 16.77 16.81 0.2M
2021-11-12 18.39 18.40 17.45 17.52 0.1M
2021-11-11 18.96 19.26 18.13 18.22 0.1M
2021-11-10 18.00 19.66 18.00 18.71 0.2M
2021-11-09 20.96 21.00 17.90 17.92 0.3M
2021-11-08 19.55 20.44 19.36 19.95 0.1M
2021-11-05 19.95 20.17 18.99 19.48 0.1M
2021-11-04 21.15 21.15 19.57 19.67 0.1M
2021-11-03 19.77 21.51 19.67 21.15 0.1M
2021-11-02 19.96 20.02 19.38 19.86 0.1M
2021-11-01 19.60 20.50 19.40 19.86 0.1M
2021-10-29 19.50 20.06 19.22 19.55 0.1M
2021-10-28 19.85 20.13 19.42 19.60 0.1M
2021-10-27 20.33 20.68 19.15 19.83 0.1M
2021-10-26 21.32 21.49 20.26 20.44 0.1M
2021-10-25 21.92 21.92 21.09 21.20 0.1M
2021-10-22 22.05 22.12 21.32 21.92 0.0M
2021-10-21 22.52 23.70 21.65 22.12 0.1M
2021-10-20 21.32 22.70 20.95 22.46 0.0M
2021-10-19 21.95 22.05 21.20 21.67 0.0M
2021-10-18 21.17 21.90 21.02 21.66 0.1M
2021-10-15 21.39 21.88 21.10 21.30 0.0M
2021-10-14 20.99 21.50 20.50 21.15 0.1M
2021-10-13 20.71 21.50 20.38 20.64 0.0M
2021-10-12 20.61 21.04 20.21 20.71 0.0M
2021-10-11 21.40 21.40 20.36 20.52 0.0M
2021-10-08 21.76 22.27 20.84 21.33 0.1M
2021-10-07 21.99 22.71 21.40 21.82 0.1M
2021-10-06 21.49 22.57 21.18 22.00 0.0M
2021-10-05 22.48 24.40 21.70 21.84 0.0M
2021-10-04 23.31 23.31 21.94 22.42 0.1M
2021-10-01 23.82 24.53 22.48 23.31 0.1M
2021-09-30 22.45 23.26 22.45 22.87 0.0M
2021-09-29 23.85 23.88 22.18 22.43 0.0M
2021-09-28 24.00 24.16 23.17 23.79 0.1M
2021-09-27 23.54 24.35 23.01 24.08 0.0M
2021-09-24 24.00 24.00 23.37 23.54 0.1M
2021-09-23 22.97 24.98 22.97 24.00 0.1M
2021-09-22 22.74 23.12 22.25 22.96 0.1M
2021-09-21 24.43 24.43 22.41 22.52 0.1M
2021-09-20 25.00 25.75 22.61 23.84 0.1M
2021-09-17 25.00 25.97 24.75 25.77 0.8M
2021-09-16 23.88 25.00 23.73 25.00 0.1M
2021-09-15 23.58 24.14 23.03 24.13 0.1M
2021-09-14 24.23 24.25 23.50 23.75 0.1M
2021-09-13 23.55 24.11 23.28 23.96 0.1M
2021-09-10 23.22 23.99 22.99 23.50 0.1M
2021-09-09 22.41 23.48 21.91 23.21 0.1M
2021-09-08 23.13 23.27 22.03 22.56 0.1M
2021-09-07 23.58 23.70 21.73 23.39 0.1M
2021-09-03 23.98 24.21 23.22 23.47 0.1M
2021-09-02 24.57 24.57 23.80 23.96 0.1M
2021-09-01 24.35 24.73 23.52 24.47 0.1M
2021-08-31 23.35 24.31 23.00 24.26 0.1M
2021-08-30 23.45 23.92 22.61 23.30 0.1M
2021-08-27 21.62 23.81 21.62 23.59 0.1M
2021-08-26 22.50 23.03 21.29 21.59 0.1M
2021-08-25 22.26 23.20 21.56 22.66 0.1M
2021-08-24 20.30 22.80 19.87 22.24 0.2M
2021-08-23 20.47 20.79 19.67 19.88 0.1M
2021-08-20 20.05 20.60 19.63 20.20 0.2M
2021-08-19 20.61 21.05 19.75 20.30 0.1M
2021-08-18 20.90 21.95 20.62 20.93 0.1M
2021-08-17 20.59 21.96 20.51 21.00 0.1M
2021-08-16 21.73 22.40 20.57 21.04 0.2M
2021-08-13 22.48 24.66 21.72 21.95 0.3M
2021-08-12 25.84 25.88 21.58 22.22 0.9M
2021-08-11 29.87 30.49 28.44 30.02 0.1M
2021-08-10 30.95 30.95 29.10 29.66 0.0M
2021-08-09 30.46 30.93 29.02 30.77 0.1M
2021-08-06 29.90 31.37 29.48 30.57 0.1M
2021-08-05 28.81 30.82 28.05 29.90 0.0M
2021-08-04 32.28 33.00 28.50 28.80 0.1M
2021-08-03 33.84 34.82 31.69 32.50 0.1M
2021-08-02 35.95 35.95 33.10 33.76 0.1M
2021-07-30 34.67 37.15 34.05 35.88 0.2M
2021-07-29 34.28 34.99 33.40 34.15 0.1M
2021-07-28 34.15 35.09 33.81 34.14 0.1M
2021-07-27 34.60 35.96 31.64 34.25 0.1M
2021-07-26 37.13 39.14 33.93 34.90 0.1M
2021-07-23 38.39 38.76 36.60 37.13 0.1M
2021-07-22 39.25 39.93 37.14 38.39 0.1M
2021-07-21 39.68 39.85 38.66 39.10 0.1M
2021-07-20 36.61 38.84 36.25 37.97 0.1M
2021-07-19 36.76 37.64 36.00 36.42 0.1M
2021-07-16 37.53 39.15 37.14 37.83 0.1M
2021-07-15 37.68 38.50 37.00 37.44 0.1M
2021-07-14 37.65 38.52 36.81 37.53 0.1M
2021-07-13 37.63 38.44 36.47 37.21 0.1M
2021-07-12 38.76 39.05 37.25 38.09 0.1M
2021-07-09 39.59 40.03 38.24 39.01 0.1M
2021-07-08 40.09 40.90 37.92 40.33 0.1M
2021-07-07 39.63 41.53 38.55 41.23 0.1M
2021-07-06 41.16 41.16 37.62 39.32 0.1M
2021-07-02 41.34 42.79 39.88 40.47 0.8M
2021-07-01 41.47 42.63 41.10 41.62 0.1M
2021-06-30 44.65 44.65 40.52 41.40 0.1M
2021-06-29 46.00 47.72 43.65 44.65 0.1M
2021-06-28 42.32 46.81 42.32 46.02 0.1M
2021-06-25 41.81 43.56 41.16 42.39 1.5M
2021-06-24 39.07 42.37 39.07 41.39 0.1M
2021-06-23 40.12 43.24 38.43 38.99 0.2M
2021-06-22 41.26 44.48 39.86 40.00 0.2M
2021-06-21 39.26 42.00 38.39 41.28 0.1M
2021-06-18 37.00 39.97 36.32 39.46 0.2M
2021-06-17 37.00 38.00 36.74 37.67 0.1M
2021-06-16 36.00 37.92 36.00 37.20 0.1M
2021-06-15 37.75 37.75 35.83 35.90 0.1M
2021-06-14 37.24 38.99 37.17 37.90 0.1M
2021-06-11 35.58 37.51 35.37 37.51 0.2M
2021-06-10 33.89 36.00 33.89 35.60 0.2M
2021-06-09 33.30 34.00 30.38 33.41 0.2M
2021-06-08 33.26 33.98 32.59 33.30 0.1M
2021-06-07 35.01 35.51 31.91 32.74 0.2M
2021-06-04 35.48 35.72 34.32 35.02 0.1M
2021-06-03 36.48 36.56 34.00 35.36 0.1M
2021-06-02 36.50 37.10 35.16 36.48 0.0M
2021-06-01 39.00 39.03 35.75 36.00 0.2M
2021-05-28 39.10 39.50 38.03 38.99 0.0M
2021-05-27 39.50 39.99 37.74 39.00 0.1M
2021-05-26 36.81 39.71 36.33 39.02 0.0M
2021-05-25 38.74 39.00 36.30 36.66 0.1M
2021-05-24 40.00 41.36 36.66 37.08 0.1M
2021-05-21 38.25 41.98 37.33 40.00 0.1M
2021-05-20 35.08 39.00 34.11 38.25 0.1M
2021-05-19 32.94 34.62 31.37 33.68 0.0M
2021-05-18 35.94 36.40 33.60 33.60 0.1M
2021-05-17 34.82 36.90 33.32 36.41 0.0M
2021-05-14 34.90 39.19 32.86 34.82 0.1M
2021-05-13 36.89 36.89 32.62 32.62 0.0M
2021-05-12 34.52 36.06 33.04 33.99 0.1M
2021-05-11 34.70 37.02 34.24 35.20 0.0M
2021-05-10 35.49 37.50 33.75 35.40 0.0M
2021-05-07 34.48 36.56 32.47 35.42 0.1M
2021-05-06 33.21 35.19 31.38 34.37 0.0M
2021-05-05 34.73 36.09 32.03 33.98 0.1M
2021-05-04 33.99 35.54 31.71 34.19 0.1M
2021-05-03 30.68 33.95 29.50 33.11 0.0M
2021-04-30 29.93 31.33 29.52 30.48 0.1M
2021-04-29 31.44 32.28 29.56 30.53 0.0M
2021-04-28 31.35 32.78 30.54 31.11 0.1M
2021-04-27 31.85 33.00 31.02 31.36 0.0M
2021-04-26 31.27 33.62 31.15 31.99 0.0M
2021-04-23 30.51 31.58 29.70 31.33 0.0M
2021-04-22 29.55 31.79 29.55 30.27 0.1M
2021-04-21 30.75 30.75 28.41 29.54 0.1M
2021-04-20 30.95 31.49 29.65 30.22 0.1M
2021-04-19 33.98 34.46 31.05 31.31 0.1M
2021-04-16 36.73 36.73 33.09 34.53 0.1M
2021-04-15 36.70 36.73 34.10 36.73 0.0M
2021-04-14 36.66 37.01 35.46 36.08 0.1M
2021-04-13 33.27 36.81 32.53 36.57 0.1M
2021-04-12 32.80 33.62 31.30 33.00 0.1M
2021-04-09 29.61 32.57 29.26 32.57 0.1M
2021-04-08 28.30 29.52 27.87 29.52 0.0M
2021-04-07 27.90 29.00 27.78 27.93 0.0M
2021-04-06 27.60 28.97 27.04 27.96 0.0M
2021-04-05 28.46 28.69 27.33 27.86 0.0M
2021-04-01 24.74 29.49 24.36 27.97 0.2M
2021-03-31 24.00 24.69 23.75 24.06 0.0M
2021-03-30 23.56 24.27 22.73 23.98 0.0M
2021-03-29 23.92 24.83 23.15 23.49 0.1M
2021-03-26 25.78 25.78 23.05 23.98 0.1M
2021-03-25 25.00 25.85 23.47 24.47 0.1M
2021-03-24 27.74 27.91 25.03 25.15 0.0M
2021-03-23 27.54 28.94 27.00 27.66 0.1M
2021-03-22 27.61 30.26 27.43 27.49 0.1M
2021-03-19 28.53 29.01 27.20 27.20 0.1M
2021-03-18 27.45 30.50 26.71 28.37 0.1M
2021-03-17 25.56 27.99 25.32 27.47 0.0M
2021-03-16 24.62 26.00 23.72 25.87 0.1M
2021-03-15 24.93 24.93 23.77 24.56 0.0M
2021-03-12 24.94 25.66 24.05 24.92 0.0M
2021-03-11 25.10 25.60 24.16 25.43 0.1M
2021-03-10 25.11 25.90 24.70 24.75 0.0M
2021-03-09 23.84 25.64 23.75 24.90 0.0M
2021-03-08 25.68 25.68 23.05 23.72 0.1M
2021-03-05 22.95 24.83 22.13 23.57 0.1M
2021-03-04 26.58 26.58 23.25 24.17 0.1M
2021-03-03 27.48 28.75 25.84 26.15 0.1M
2021-03-02 27.91 28.76 27.15 27.48 0.0M
2021-03-01 25.58 28.34 25.58 27.46 0.0M
2021-02-26 25.50 25.89 24.77 25.57 0.0M
2021-02-25 27.53 27.71 25.36 25.49 0.0M
2021-02-24 26.63 27.94 26.63 27.53 0.0M
2021-02-23 28.63 29.15 25.60 27.26 0.1M
2021-02-22 31.20 32.07 29.04 29.08 0.0M
2021-02-19 31.74 32.24 31.18 31.18 0.0M
2021-02-18 31.89 32.74 31.01 31.52 0.0M
2021-02-17 31.84 32.72 30.84 32.20 0.0M
2021-02-16 32.31 32.75 30.69 31.88 0.0M
2021-02-12 31.66 32.95 30.39 32.60 0.0M
2021-02-11 32.30 32.45 28.95 31.95 0.1M
2021-02-10 28.30 32.93 27.90 32.19 0.1M
2021-02-09 28.15 28.45 27.85 28.20 0.1M
2021-02-08 28.00 28.40 27.77 28.17 0.1M
2021-02-05 27.65 28.03 27.25 27.79 0.0M
2021-02-04 27.38 28.87 27.30 27.76 0.0M
2021-02-03 26.50 27.71 26.36 27.30 0.0M
2021-02-02 24.82 27.00 24.82 26.48 0.1M
2021-02-01 23.50 25.90 23.32 25.06 0.1M
2021-01-29 22.94 23.82 22.50 23.28 0.0M
2021-01-28 22.38 23.81 22.38 23.02 0.0M
2021-01-27 23.28 24.06 22.00 22.23 0.1M
2021-01-26 23.65 23.89 22.59 23.81 0.0M
2021-01-25 23.84 25.76 23.24 23.75 0.1M
2021-01-22 24.22 24.22 23.04 24.00 0.1M
2021-01-21 24.78 24.85 23.78 24.40 0.1M
2021-01-20 26.50 26.97 24.50 24.80 0.1M
2021-01-19 25.99 26.50 25.61 26.31 0.1M
2021-01-15 24.91 27.99 23.53 25.53 0.1M
2021-01-14 22.16 24.46 22.16 24.42 0.2M
2021-01-13 21.75 22.49 21.49 22.37 0.1M
2021-01-12 19.72 22.00 19.54 21.72 0.1M
2021-01-11 19.20 19.47 18.77 19.47 0.0M
2021-01-08 20.85 20.85 18.85 19.31 0.0M
2021-01-07 19.17 19.72 18.70 19.04 0.0M
2021-01-06 19.00 20.00 18.45 18.90 0.1M
2021-01-05 18.25 19.21 17.75 19.00 0.1M
2021-01-04 20.27 20.31 18.19 18.63 0.1M