시장 데이터를 불러오는 중
전체 종목
세레브라스 시스템스 과거 주가
Cerebras Systems Inc. - Class A Common Stock · CBRS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cerebras Systems Inc. - Class A Common Stock · CBRS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩227,790 | ₩227,951 | ₩217,726 | ₩219,991 | -3.42% | 701.2만 |
| 2026.10.08 | ₩230,215 | ₩231,421 | ₩216,427 | ₩225,016 | -2.26% | 1017만 |
| 2026.10.07 | ₩231,756 | ₩235,415 | ₩229,143 | ₩234,571 | +1.21% | 536.8만 |
| 2026.10.06 | ₩239,502 | ₩247,448 | ₩234,731 | ₩237,318 | -0.91% | 943.4만 |
| 2026.10.05 | ₩234,544 | ₩248,292 | ₩233,833 | ₩243,281 | +3.73% | 1549.3만 |
| 2026.10.02 | ₩231,006 | ₩234,678 | ₩221,398 | ₩223,020 | -3.46% | 1252.6만 |
| 2026.10.01 | ₩243,790 | ₩247,461 | ₩225,659 | ₩227,160 | -6.82% | 1220.3만 |
| 2026.09.30 | ₩246,148 | ₩248,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,001 |
| ₩238,055 |
| -3.29% |
| 1389.7만 |
| 2026.09.29 | ₩269,143 | ₩286,764 | ₩260,245 | ₩261,237 | -2.94% | 946.5만 |
|---|
| 2026.09.28 | ₩274,034 | ₩274,986 | ₩259,441 | ₩263,636 | -3.79% | 521.1만 |
|---|
| 2026.09.25 | ₩283,830 | ₩285,424 | ₩272,841 | ₩277,049 | -2.39% | 564만 |
|---|
| 2026.09.24 | ₩264,681 | ₩279,595 | ₩264,038 | ₩276,594 | +4.50% | 317.9만 |
|---|
| 2026.09.23 | ₩284,687 | ₩285,424 | ₩272,024 | ₩275,026 | -3.39% | 383.7만 |
|---|
| 2026.09.22 | ₩272,841 | ₩285,706 | ₩269,424 | ₩284,634 | +4.32% | 607.3만 |
|---|
| 2026.09.21 | ₩268,004 | ₩283,749 | ₩267,803 | ₩279,381 | +4.25% | 689만 |
|---|
| 2026.09.18 | ₩264,466 | ₩272,225 | ₩263,461 | ₩265,820 | +0.51% | 1080.4만 |
|---|
| 2026.09.17 | ₩260,929 | ₩266,396 | ₩256,212 | ₩260,151 | -0.30% | 531.3만 |
|---|
| 2026.09.16 | ₩247,904 | ₩256,614 | ₩243,723 | ₩255,234 | +2.96% | 504.3만 |
|---|
| 2026.09.15 | ₩243,495 | ₩252,299 | ₩241,498 | ₩246,604 | +1.28% | 356.3만 |
|---|
| 2026.09.14 | ₩241,016 | ₩248,172 | ₩237,894 | ₩242,825 | +0.75% | 522.2만 |
|---|
| 2026.09.11 | ₩257,820 | ₩263,595 | ₩254,242 | ₩257,190 | -0.24% | 341만 |
|---|
| 2026.09.10 | ₩255,850 | ₩261,398 | ₩253,411 | ₩256,399 | +0.21% | 340.4만 |
|---|
| 2026.09.09 | ₩263,193 | ₩274,034 | ₩260,714 | ₩262,912 | -0.11% | 427.2만 |
|---|
| 2026.09.08 | ₩290,932 | ₩298,154 | ₩267,481 | ₩267,696 | -7.99% | 799.4만 |
|---|
| 2026.09.04 | ₩255,930 | ₩290,650 | ₩255,207 | ₩281,471 | +9.98% | 1376.2만 |
|---|
| 2026.09.03 | ₩243,133 | ₩256,024 | ₩242,557 | ₩255,193 | +4.96% | 495.9만 |
|---|
| 2026.09.02 | ₩227,803 | ₩248,574 | ₩226,061 | ₩247,260 | +8.54% | 699.2만 |
|---|
| 2026.09.01 | ₩240,467 | ₩244,326 | ₩229,867 | ₩231,314 | -3.81% | 645.8만 |
|---|
| 2026.08.31 | ₩238,162 | ₩247,890 | ₩236,112 | ₩246,885 | +3.66% | 460.8만 |
|---|
| 2026.08.28 | ₩246,336 | ₩246,523 | ₩237,036 | ₩239,971 | -2.58% | 536.6만 |
|---|
| 2026.08.27 | ₩250,919 | ₩251,468 | ₩241,217 | ₩250,142 | -0.31% | 607.4만 |
|---|
| 2026.08.26 | ₩241,338 | ₩246,845 | ₩237,277 | ₩244,085 | +1.14% | 669.8만 |
|---|
| 2026.08.25 | ₩251,870 | ₩255,274 | ₩241,726 | ₩246,456 | -2.15% | 705.6만 |
|---|
| 2026.08.24 | ₩255,220 | ₩257,954 | ₩246,751 | ₩248,480 | -2.64% | 574.9만 |
|---|
| 2026.08.21 | ₩280,975 | ₩281,686 | ₩262,188 | ₩262,818 | -6.46% | 778.1만 |
|---|
| 2026.08.20 | ₩285,357 | ₩286,496 | ₩271,863 | ₩281,203 | -1.46% | 669.9만 |
|---|
| 2026.08.19 | ₩291,696 | ₩292,111 | ₩269,344 | ₩289,029 | -0.91% | 1102.3만 |
|---|
| 2026.08.18 | ₩321,136 | ₩323,896 | ₩287,448 | ₩294,818 | -8.20% | 1342만 |
|---|
| 2026.08.17 | ₩300,164 | ₩349,852 | ₩299,414 | ₩337,658 | +12.49% | 1489.7만 |
|---|
| 2026.08.14 | ₩301,505 | ₩306,865 | ₩289,136 | ₩293,438 | -2.68% | 1465만 |
|---|
| 2026.08.13 | ₩294,804 | ₩321,591 | ₩293,598 | ₩309,558 | +5.00% | 1656.5만 |
|---|
| 2026.08.12 | ₩333,424 | ₩355,950 | ₩322,784 | ₩351,166 | +5.32% | 1130.3만 |
|---|
| 2026.08.11 | ₩309,933 | ₩317,250 | ₩295,474 | ₩314,583 | +1.50% | 320.3만 |
|---|
| 2026.08.10 | ₩304,922 | ₩313,900 | ₩300,298 | ₩308,218 | +1.08% | 369.1만 |
|---|
| 2026.08.07 | ₩291,749 | ₩306,851 | ₩273,511 | ₩303,823 | +4.14% | 415.7만 |
|---|
| 2026.08.06 | ₩276,728 | ₩294,134 | ₩274,704 | ₩283,146 | +2.32% | 295.6만 |
|---|
| 2026.08.05 | ₩293,706 | ₩304,185 | ₩284,875 | ₩287,166 | -2.23% | 365.1만 |
|---|
| 2026.08.04 | ₩296,399 | ₩309,531 | ₩286,831 | ₩304,386 | +2.69% | 531.6만 |
|---|
| 2026.08.03 | ₩255,260 | ₩298,154 | ₩247,703 | ₩294,764 | +15.48% | 489.5만 |
|---|
| 2026.07.31 | ₩278,818 | ₩287,434 | ₩262,041 | ₩266,275 | -4.50% | 378.7만 |
|---|
| 2026.07.30 | ₩239,823 | ₩274,530 | ₩235,281 | ₩272,118 | +13.47% | 670.3만 |
|---|
| 2026.07.29 | ₩255,274 | ₩255,368 | ₩226,075 | ₩226,986 | -11.08% | 643.7만 |
|---|
| 2026.07.28 | ₩241,833 | ₩258,945 | ₩232,761 | ₩258,249 | +6.79% | 475.6만 |
|---|
| 2026.07.27 | ₩271,434 | ₩271,635 | ₩243,549 | ₩252,741 | -6.89% | 526.9만 |
|---|
| 2026.07.24 | ₩285,719 | ₩288,077 | ₩258,436 | ₩266,825 | -6.61% | 595만 |
|---|
| 2026.07.23 | ₩275,414 | ₩316,754 | ₩269,840 | ₩294,804 | +7.04% | 822.7만 |
|---|
| 2026.07.22 | ₩274,047 | ₩326,965 | ₩272,292 | ₩281,136 | +2.59% | 1077.5만 |
|---|
| 2026.07.21 | ₩242,262 | ₩282,262 | ₩240,627 | ₩279,488 | +15.37% | 624.4만 |
|---|
| 2026.07.20 | ₩236,661 | ₩243,803 | ₩220,728 | ₩237,023 | +0.15% | 426.3만 |
|---|
| 2026.07.17 | ₩231,395 | ₩236,473 | ₩217,552 | ₩231,636 | +0.10% | 527.8만 |
|---|
| 2026.07.16 | ₩239,207 | ₩249,780 | ₩234,182 | ₩241,820 | +1.09% | 377.1만 |
|---|
| 2026.07.15 | ₩274,570 | ₩274,852 | ₩244,554 | ₩246,577 | -10.20% | 460.5만 |
|---|
| 2026.07.14 | ₩276,044 | ₩279,314 | ₩250,785 | ₩273,109 | -1.06% | 474.5만 |
|---|
| 2026.07.13 | ₩277,652 | ₩286,590 | ₩272,185 | ₩274,195 | -1.25% | 350만 |
|---|
| 2026.07.10 | ₩260,232 | ₩290,061 | ₩256,239 | ₩288,212 | +10.75% | 528.9만 |
|---|
| 2026.07.09 | ₩253,143 | ₩274,195 | ₩249,619 | ₩266,034 | +5.09% | 489.5만 |
|---|
| 2026.07.08 | ₩235,844 | ₩252,661 | ₩233,713 | ₩243,508 | +3.25% | 336.7만 |
|---|
| 2026.07.07 | ₩247,904 | ₩247,904 | ₩232,306 | ₩236,661 | -4.54% | 482.7만 |
|---|
| 2026.07.06 | ₩275,173 | ₩276,433 | ₩256,011 | ₩257,297 | -6.50% | 494.6만 |
|---|
| 2026.07.02 | ₩294,804 | ₩299,669 | ₩272,761 | ₩274,516 | -6.88% | 623.4만 |
|---|
| 2026.07.01 | ₩288,748 | ₩305,927 | ₩283,079 | ₩296,506 | +2.69% | 865.7만 |
|---|
| 2026.06.30 | ₩274,061 | ₩297,257 | ₩270,242 | ₩296,144 | +8.06% | 853.9만 |
|---|
| 2026.06.29 | ₩246,564 | ₩295,568 | ₩244,018 | ₩289,659 | +17.48% | 1328.5만 |
|---|
| 2026.06.26 | ₩217,968 | ₩246,604 | ₩215,489 | ₩243,334 | +11.64% | 1065.9만 |
|---|
| 2026.06.25 | ₩253,947 | ₩254,483 | ₩216,092 | ₩225,820 | -11.08% | 1839.3만 |
|---|
| 2026.06.24 | ₩278,724 | ₩281,391 | ₩243,294 | ₩244,232 | -12.38% | 2137.4만 |
|---|
| 2026.06.23 | ₩286,429 | ₩317,585 | ₩281,404 | ₩303,809 | +6.07% | 833.7만 |
|---|
| 2026.06.22 | ₩318,697 | ₩323,856 | ₩300,164 | ₩300,741 | -5.63% | 473.9만 |
|---|
| 2026.06.18 | ₩294,804 | ₩328,627 | ₩288,372 | ₩314,516 | +6.69% | 719.7만 |
|---|
| 2026.06.17 | ₩286,670 | ₩309,531 | ₩281,190 | ₩286,322 | -0.12% | 492.8만 |
|---|
| 2026.06.16 | ₩292,794 | ₩292,794 | ₩271,059 | ₩284,419 | -2.86% | 500.7만 |
|---|
| 2026.06.15 | ₩300,566 | ₩301,237 | ₩282,744 | ₩292,165 | -2.80% | 506.2만 |
|---|
| 2026.06.12 | ₩308,593 | ₩308,700 | ₩278,724 | ₩286,764 | -7.07% | 471.7만 |
|---|
| 2026.06.11 | ₩320,238 | ₩322,945 | ₩295,474 | ₩303,582 | -5.20% | 390.9만 |
|---|
| 2026.06.10 | ₩303,716 | ₩339,722 | ₩303,046 | ₩318,027 | +4.71% | 537.4만 |
|---|
| 2026.06.09 | ₩327,648 | ₩327,648 | ₩288,118 | ₩303,943 | -7.23% | 570.7만 |
|---|
| 2026.06.08 | ₩284,888 | ₩334,683 | ₩273,538 | ₩318,697 | +11.87% | 869.1만 |
|---|
| 2026.06.05 | ₩279,635 | ₩298,530 | ₩263,622 | ₩269,357 | -3.68% | 439.3만 |
|---|
| 2026.06.04 | ₩284,419 | ₩294,510 | ₩275,334 | ₩288,640 | +1.48% | 413.7만 |
|---|
| 2026.06.03 | ₩308,285 | ₩308,285 | ₩285,759 | ₩288,024 | -6.57% | 382.8만 |
|---|
| 2026.06.02 | ₩294,871 | ₩323,869 | ₩290,784 | ₩316,942 | +7.48% | 523.7만 |
|---|
| 2026.06.01 | ₩310,724 | ₩311,380 | ₩284,888 | ₩285,799 | -8.02% | 582.4만 |
|---|
| 2026.05.29 | ₩331,146 | ₩336,814 | ₩311,635 | ₩317,571 | -4.10% | 434.2만 |
|---|
| 2026.05.28 | ₩349,678 | ₩360,171 | ₩323,655 | ₩325,075 | -7.04% | 569.2만 |
|---|
| 2026.05.27 | ₩326,777 | ₩360,988 | ₩325,665 | ₩357,651 | +9.45% | 652.3만 |
|---|
| 2026.05.26 | ₩348,405 | ₩351,474 | ₩316,379 | ₩323,896 | -7.03% | 818만 |
|---|
| 2026.05.22 | ₩381,906 | ₩381,906 | ₩335,367 | ₩344,090 | -9.90% | 1178.4만 |
|---|
| 2026.05.21 | ₩393,564 | ₩393,966 | ₩369,068 | ₩377,698 | -4.03% | 544.8만 |
|---|
| 2026.05.20 | ₩425,497 | ₩453,369 | ₩380,901 | ₩389,530 | -8.45% | 1285.2만 |
|---|
| 2026.05.19 | ₩391,514 | ₩447,553 | ₩383,447 | ₩406,870 | +3.92% | 1038만 |
|---|
| 2026.05.18 | ₩390,683 | ₩406,910 | ₩364,807 | ₩397,517 | +1.75% | 1015.8만 |
|---|
| 2026.05.15 | ₩399,983 | ₩411,091 | ₩368,506 | ₩374,830 | -6.29% | 1711.9만 |
|---|
| 2026.05.14 | ₩469,007 | ₩517,703 | ₩402,006 | ₩416,840 | -11.12% | 3349.8만 |
|---|